Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2003-07-01 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $54.17 | $89.53 | 780,000 | — | — |
| 2022-12-29 | $53.85 | $89.01 | 351,900 | — | — |
| 2022-12-28 | $53.83 | $88.25 | 440,900 | — | — |
| 2022-12-27 | $54.63 | $89.56 | 264,100 | — | — |
| 2022-12-23 | $54.82 | $89.87 | 318,500 | — | — |
| 2022-12-22 | $54.00 | $88.52 | 460,800 | — | — |
| 2022-12-21 | $54.87 | $89.95 | 585,900 | — | — |
| 2022-12-20 | $54.43 | $89.23 | 633,500 | — | — |
| 2022-12-19 | $53.95 | $88.44 | 561,300 | — | — |
| 2022-12-16 | $54.67 | $89.62 | 864,400 | — | — |
| 2022-12-15 | $55.85 | $91.56 | 425,700 | — | — |
| 2022-12-14 | $56.68 | $92.92 | 322,000 | — | — |
| 2022-12-13 | $57.09 | $93.59 | 398,100 | — | — |
| 2022-12-12 | $57.36 | $94.03 | 338,800 | — | — |
| 2022-12-09 | $57.52 | $94.29 | 589,600 | — | — |
| 2022-12-08 | $57.56 | $94.36 | 297,900 | — | — |
| 2022-12-07 | $57.04 | $93.51 | 402,100 | — | — |
| 2022-12-06 | $57.32 | $93.97 | 380,900 | — | — |
| 2022-12-05 | $56.21 | $92.15 | 197,900 | — | — |
| 2022-12-02 | $57.42 | $94.13 | 311,100 | — | — |
| 2022-12-01 | $56.96 | $93.38 | 294,700 | — | — |
| 2022-11-30 | $57.56 | $94.36 | 585,300 | — | — |
| 2022-11-29 | $56.93 | $93.33 | 272,700 | — | — |
| 2022-11-28 | $56.59 | $92.77 | 287,600 | — | — |
| 2022-11-25 | $56.99 | $93.43 | 170,500 | — | — |
| 2022-11-23 | $56.51 | $92.64 | 1,788,700 | — | — |
| 2022-11-22 | $56.47 | $92.57 | 430,800 | — | — |
| 2022-11-21 | $55.69 | $91.29 | 318,000 | — | — |
| 2022-11-18 | $55.38 | $90.79 | 332,600 | — | — |
| 2022-11-17 | $55.15 | $90.41 | 388,600 | — | — |
| 2022-11-16 | $55.09 | $90.31 | 286,300 | — | — |
| 2022-11-15 | $54.89 | $89.98 | 278,400 | — | — |
| 2022-11-14 | $54.50 | $89.34 | 462,600 | — | — |
| 2022-11-11 | $54.63 | $89.56 | 456,700 | — | — |
| 2022-11-10 | $55.19 | $90.47 | 388,400 | — | — |
| 2022-11-09 | $53.64 | $87.93 | 273,800 | — | — |
| 2022-11-08 | $54.19 | $88.84 | 457,600 | — | — |
| 2022-11-07 | $55.23 | $90.54 | 324,600 | — | — |
| 2022-11-04 | $54.80 | $89.84 | 425,200 | — | — |
| 2022-11-03 | $54.17 | $88.80 | 384,500 | — | — |
| 2022-11-02 | $53.93 | $88.41 | 643,600 | — | — |
| 2022-11-01 | $54.12 | $88.72 | 439,900 | — | — |
| 2022-10-31 | $54.67 | $89.62 | 864,300 | — | — |
| 2022-10-28 | $53.07 | $87.00 | 697,200 | — | — |
| 2022-10-27 | $50.38 | $82.59 | 963,600 | — | — |
| 2022-10-26 | $51.54 | $84.49 | 2,532,400 | — | — |
| 2022-10-25 | $52.12 | $85.44 | 833,200 | — | — |
| 2022-10-24 | $51.24 | $84.00 | 471,900 | — | — |
| 2022-10-21 | $50.46 | $82.72 | 836,000 | — | — |
| 2022-10-20 | $48.97 | $80.28 | 641,600 | — | — |
| 2022-10-19 | $51.05 | $83.69 | 537,300 | — | — |
| 2022-10-18 | $51.65 | $84.67 | 485,500 | — | — |
| 2022-10-17 | $50.74 | $83.18 | 422,600 | — | — |
| 2022-10-14 | $49.99 | $81.95 | 792,800 | — | — |
| 2022-10-13 | $50.97 | $83.56 | 533,900 | — | — |
| 2022-10-12 | $49.28 | $80.79 | 488,100 | — | — |
| 2022-10-11 | $50.22 | $82.33 | 566,200 | — | — |
| 2022-10-10 | $50.14 | $82.20 | 460,700 | — | — |
| 2022-10-07 | $49.59 | $81.29 | 377,000 | — | — |
| 2022-10-06 | $51.63 | $84.64 | 590,800 | — | — |
| 2022-10-05 | $52.25 | $85.66 | 528,000 | — | — |
| 2022-10-04 | $51.92 | $85.11 | 793,000 | — | — |
| 2022-10-03 | $49.81 | $81.66 | 563,300 | — | — |
| 2022-09-30 | $49.15 | $80.57 | 662,400 | — | — |
| 2022-09-29 | $50.56 | $82.18 | 658,200 | — | — |
| 2022-09-28 | $50.75 | $82.49 | 432,200 | — | — |
| 2022-09-27 | $49.80 | $80.94 | 560,100 | — | — |
| 2022-09-26 | $48.93 | $79.53 | 533,200 | — | — |
| 2022-09-23 | $50.91 | $82.75 | 438,600 | — | — |
| 2022-09-22 | $51.83 | $84.24 | 648,000 | — | — |
| 2022-09-21 | $52.21 | $84.86 | 660,700 | — | — |
| 2022-09-20 | $53.03 | $86.19 | 602,900 | — | — |
| 2022-09-19 | $54.63 | $88.80 | 282,300 | — | — |
| 2022-09-16 | $53.50 | $86.96 | 661,200 | — | — |
| 2022-09-15 | $54.01 | $87.79 | 662,000 | — | — |
| 2022-09-14 | $53.39 | $86.78 | 549,100 | — | — |
| 2022-09-13 | $53.70 | $87.28 | 323,900 | — | — |
| 2022-09-12 | $54.35 | $88.34 | 363,300 | — | — |
| 2022-09-09 | $54.30 | $88.26 | 601,800 | — | — |
| 2022-09-08 | $54.84 | $89.14 | 258,700 | — | — |
| 2022-09-07 | $54.24 | $88.16 | 276,900 | — | — |
| 2022-09-06 | $53.09 | $86.29 | 347,600 | — | — |
| 2022-09-02 | $53.55 | $87.04 | 505,900 | — | — |
| 2022-09-01 | $53.77 | $87.40 | 376,900 | — | — |
| 2022-08-31 | $53.15 | $86.39 | 488,500 | — | — |
| 2022-08-30 | $52.96 | $86.08 | 318,500 | — | — |
| 2022-08-29 | $53.60 | $87.12 | 210,700 | — | — |
| 2022-08-26 | $53.76 | $87.38 | 274,600 | — | — |
| 2022-08-25 | $54.29 | $88.24 | 228,600 | — | — |
| 2022-08-24 | $53.49 | $86.94 | 366,800 | — | — |
| 2022-08-23 | $53.04 | $86.21 | 296,500 | — | — |
| 2022-08-22 | $53.42 | $86.83 | 171,700 | — | — |
| 2022-08-19 | $54.48 | $88.55 | 457,800 | — | — |
| 2022-08-18 | $55.51 | $90.23 | 284,200 | — | — |
| 2022-08-17 | $54.70 | $88.91 | 188,400 | — | — |
| 2022-08-16 | $54.58 | $88.71 | 210,300 | — | — |
| 2022-08-15 | $54.33 | $88.31 | 163,100 | — | — |
| 2022-08-12 | $54.10 | $87.93 | 171,700 | — | — |
| 2022-08-11 | $53.32 | $86.67 | 224,100 | — | — |
| 2022-08-10 | $52.27 | $84.96 | 200,200 | — | — |
| 2022-08-09 | $51.51 | $83.72 | 241,400 | — | — |
| 2022-08-08 | $50.97 | $82.85 | 316,100 | — | — |
| 2022-08-05 | $50.56 | $82.18 | 541,300 | — | — |
| 2022-08-04 | $49.31 | $80.15 | 429,300 | — | — |
| 2022-08-03 | $50.18 | $81.56 | 645,800 | — | — |
| 2022-08-02 | $49.00 | $79.64 | 578,500 | — | — |
| 2022-08-01 | $48.77 | $79.27 | 556,300 | — | — |
| 2022-07-29 | $50.49 | $82.07 | 725,100 | — | — |
| 2022-07-28 | $49.98 | $81.24 | 603,800 | — | — |
| 2022-07-27 | $52.24 | $84.91 | 936,800 | — | — |
| 2022-07-26 | $53.98 | $87.74 | 342,700 | — | — |
| 2022-07-25 | $54.28 | $88.23 | 228,500 | — | — |
| 2022-07-22 | $53.50 | $86.96 | 273,900 | — | — |
| 2022-07-21 | $54.00 | $87.77 | 212,100 | — | — |
| 2022-07-20 | $53.81 | $87.46 | 396,700 | — | — |
| 2022-07-19 | $53.39 | $86.78 | 249,500 | — | — |
| 2022-07-18 | $51.80 | $84.20 | 366,300 | — | — |
| 2022-07-15 | $51.87 | $84.31 | 411,800 | — | — |
| 2022-07-14 | $51.96 | $84.46 | 597,200 | — | — |
| 2022-07-13 | $53.70 | $87.28 | 282,300 | — | — |
| 2022-07-12 | $54.66 | $88.84 | 389,800 | — | — |
| 2022-07-11 | $54.75 | $88.99 | 339,400 | — | — |
| 2022-07-08 | $55.03 | $89.45 | 333,900 | — | — |
| 2022-07-07 | $55.65 | $90.45 | 605,400 | — | — |
| 2022-07-06 | $56.13 | $91.23 | 337,000 | — | — |
| 2022-07-05 | $55.69 | $90.52 | 375,200 | — | — |
| 2022-07-01 | $57.72 | $93.82 | 356,400 | — | — |
| 2022-06-30 | $57.09 | $92.79 | 539,400 | — | — |
| 2022-06-29 | $56.63 | $92.05 | 301,700 | — | — |
| 2022-06-28 | $57.24 | $92.34 | 340,900 | — | — |
| 2022-06-27 | $57.56 | $92.85 | 240,300 | — | — |
| 2022-06-24 | $57.69 | $93.06 | 826,000 | — | — |
| 2022-06-23 | $55.11 | $88.90 | 303,500 | — | — |
| 2022-06-22 | $54.94 | $88.63 | 217,500 | — | — |
| 2022-06-21 | $55.31 | $89.23 | 447,100 | — | — |
| 2022-06-17 | $54.69 | $88.22 | 869,100 | — | — |
| 2022-06-16 | $53.55 | $86.39 | 540,300 | — | — |
| 2022-06-15 | $55.48 | $89.50 | 663,900 | — | — |
| 2022-06-14 | $55.03 | $88.77 | 978,500 | — | — |
| 2022-06-13 | $54.69 | $88.22 | 478,700 | — | — |
| 2022-06-10 | $55.96 | $90.27 | 497,200 | — | — |
| 2022-06-09 | $56.29 | $90.81 | 340,000 | — | — |
| 2022-06-08 | $57.66 | $93.02 | 283,200 | — | — |
| 2022-06-07 | $58.94 | $95.08 | 304,100 | — | — |
| 2022-06-06 | $58.59 | $94.52 | 256,600 | — | — |
| 2022-06-03 | $57.54 | $92.82 | 212,700 | — | — |
| 2022-06-02 | $58.64 | $94.60 | 347,800 | — | — |
| 2022-06-01 | $58.39 | $94.19 | 322,000 | — | — |
| 2022-05-31 | $58.57 | $94.48 | 468,100 | — | — |
| 2022-05-27 | $58.76 | $94.79 | 303,100 | — | — |
| 2022-05-26 | $57.82 | $93.27 | 299,500 | — | — |
| 2022-05-25 | $56.76 | $91.56 | 367,200 | — | — |
| 2022-05-24 | $56.18 | $90.63 | 406,400 | — | — |
| 2022-05-23 | $56.52 | $91.18 | 348,200 | — | — |
| 2022-05-20 | $55.32 | $89.24 | 268,100 | — | — |
| 2022-05-19 | $55.91 | $90.19 | 325,000 | — | — |
| 2022-05-18 | $56.59 | $91.29 | 475,500 | — | — |
| 2022-05-17 | $58.37 | $94.16 | 362,700 | — | — |
| 2022-05-16 | $56.53 | $91.19 | 478,500 | — | — |
| 2022-05-13 | $55.27 | $89.16 | 728,800 | — | — |
| 2022-05-12 | $54.70 | $88.24 | 623,700 | — | — |
| 2022-05-11 | $55.45 | $89.45 | 1,056,000 | — | — |
| 2022-05-10 | $54.59 | $88.06 | 1,493,200 | — | — |
| 2022-05-09 | $56.94 | $91.85 | 1,407,600 | — | — |
| 2022-05-06 | $59.98 | $96.76 | 536,500 | — | — |
| 2022-05-05 | $60.07 | $96.90 | 573,900 | — | — |
| 2022-05-04 | $60.65 | $97.84 | 998,700 | — | — |
| 2022-05-03 | $58.22 | $93.92 | 766,100 | — | — |
| 2022-05-02 | $56.94 | $91.85 | 793,700 | — | — |
| 2022-04-29 | $57.33 | $92.48 | 913,200 | — | — |
| 2022-04-28 | $58.09 | $93.71 | 1,605,200 | — | — |
| 2022-04-27 | $57.38 | $92.56 | 2,664,200 | — | — |
| 2022-04-26 | $54.27 | $87.55 | 486,800 | — | — |
| 2022-04-25 | $55.47 | $89.48 | 491,900 | — | — |
| 2022-04-22 | $56.23 | $90.71 | 422,700 | — | — |
| 2022-04-21 | $58.37 | $94.16 | 608,100 | — | — |
| 2022-04-20 | $57.55 | $92.84 | 437,500 | — | — |
| 2022-04-19 | $56.40 | $90.98 | 381,400 | — | — |
| 2022-04-18 | $56.39 | $90.97 | 286,000 | — | — |
| 2022-04-14 | $56.57 | $91.26 | 405,700 | — | — |
| 2022-04-13 | $56.69 | $91.45 | 395,300 | — | — |
| 2022-04-12 | $56.63 | $91.35 | 463,400 | — | — |
| 2022-04-11 | $57.41 | $92.61 | 493,000 | — | — |
| 2022-04-08 | $58.00 | $93.56 | 490,200 | — | — |
| 2022-04-07 | $57.67 | $93.03 | 428,500 | — | — |
| 2022-04-06 | $58.23 | $93.94 | 556,600 | — | — |
| 2022-04-05 | $58.67 | $94.65 | 858,100 | — | — |
| 2022-04-04 | $59.02 | $95.21 | 841,600 | — | — |
| 2022-04-01 | $60.66 | $97.86 | 605,900 | — | — |
| 2022-03-31 | $60.47 | $97.55 | 591,500 | — | — |
| 2022-03-30 | $60.00 | $96.79 | 690,000 | — | — |
| 2022-03-29 | $59.66 | $95.55 | 558,100 | — | — |
| 2022-03-28 | $58.12 | $93.08 | 524,100 | — | — |
| 2022-03-25 | $57.84 | $92.63 | 411,300 | — | — |
| 2022-03-24 | $57.37 | $91.88 | 540,500 | — | — |
| 2022-03-23 | $56.90 | $91.13 | 552,800 | — | — |
| 2022-03-22 | $56.93 | $91.18 | 813,700 | — | — |
| 2022-03-21 | $56.16 | $89.94 | 451,900 | — | — |
| 2022-03-18 | $55.47 | $88.84 | 1,552,500 | — | — |
| 2022-03-17 | $54.52 | $87.32 | 525,300 | — | — |
| 2022-03-16 | $54.24 | $86.87 | 547,900 | — | — |
| 2022-03-15 | $53.21 | $85.22 | 488,200 | — | — |
| 2022-03-14 | $52.29 | $83.75 | 388,800 | — | — |
| 2022-03-11 | $51.63 | $82.69 | 416,100 | — | — |
| 2022-03-10 | $51.57 | $82.59 | 457,300 | — | — |
| 2022-03-09 | $52.41 | $83.94 | 504,600 | — | — |
| 2022-03-08 | $50.86 | $81.46 | 584,800 | — | — |
| 2022-03-07 | $51.04 | $81.74 | 675,700 | — | — |
| 2022-03-04 | $53.60 | $85.84 | 526,700 | — | — |
| 2022-03-03 | $55.02 | $88.12 | 508,400 | — | — |
| 2022-03-02 | $55.23 | $88.45 | 760,900 | — | — |
| 2022-03-01 | $52.92 | $84.75 | 729,900 | — | — |
| 2022-02-28 | $54.62 | $87.48 | 786,200 | — | — |
| 2022-02-25 | $55.80 | $89.37 | 816,700 | — | — |
| 2022-02-24 | $53.50 | $85.68 | 1,510,000 | — | — |
| 2022-02-23 | $55.85 | $89.45 | 484,300 | — | — |
| 2022-02-22 | $56.50 | $90.49 | 412,000 | — | — |
| 2022-02-18 | $57.68 | $92.38 | 315,600 | — | — |
| 2022-02-17 | $57.54 | $92.15 | 533,800 | — | — |
| 2022-02-16 | $57.40 | $91.93 | 353,700 | — | — |
| 2022-02-15 | $56.60 | $90.65 | 338,700 | — | — |
| 2022-02-14 | $56.09 | $89.83 | 404,000 | — | — |
| 2022-02-11 | $56.14 | $89.91 | 487,000 | — | — |
| 2022-02-10 | $55.98 | $89.66 | 347,400 | — | — |
| 2022-02-09 | $56.56 | $90.58 | 542,900 | — | — |
| 2022-02-08 | $56.84 | $91.03 | 613,000 | — | — |
| 2022-02-07 | $56.30 | $90.17 | 403,200 | — | — |
| 2022-02-04 | $56.17 | $89.96 | 390,500 | — | — |
| 2022-02-03 | $56.63 | $90.70 | 500,700 | — | — |
| 2022-02-02 | $57.00 | $91.29 | 823,200 | — | — |
| 2022-02-01 | $57.34 | $91.83 | 480,900 | — | — |
| 2022-01-31 | $56.98 | $91.26 | 535,600 | — | — |
| 2022-01-28 | $56.92 | $91.16 | 1,016,100 | — | — |
| 2022-01-27 | $54.43 | $87.17 | 1,287,700 | — | — |
| 2022-01-26 | $55.84 | $89.43 | 753,200 | — | — |
| 2022-01-25 | $56.08 | $89.82 | 450,400 | — | — |
| 2022-01-24 | $56.01 | $89.70 | 533,500 | — | — |
| 2022-01-21 | $55.78 | $89.33 | 614,500 | — | — |
| 2022-01-20 | $56.50 | $90.49 | 406,900 | — | — |
| 2022-01-19 | $56.16 | $89.94 | 322,100 | — | — |
| 2022-01-18 | $56.64 | $90.71 | 295,700 | — | — |
| 2022-01-14 | $57.00 | $91.29 | 295,200 | — | — |
| 2022-01-13 | $56.57 | $90.60 | 262,300 | — | — |
| 2022-01-12 | $55.99 | $89.67 | 416,700 | — | — |
| 2022-01-11 | $56.08 | $89.82 | 445,200 | — | — |
| 2022-01-10 | $55.38 | $88.69 | 358,000 | — | — |
| 2022-01-07 | $55.43 | $88.77 | 301,500 | — | — |
| 2022-01-06 | $55.50 | $88.89 | 511,600 | — | — |
| 2022-01-05 | $54.24 | $86.87 | 647,000 | — | — |
| 2022-01-04 | $54.80 | $87.77 | 666,600 | — | — |
| 2022-01-03 | $54.05 | $86.56 | 415,300 | — | — |