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
- 2004-07-26 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 | $58.86 | $72.53 | 103,800 | — | — |
| 2022-12-29 | $59.60 | $73.44 | 168,700 | — | — |
| 2022-12-28 | $58.25 | $71.78 | 153,300 | — | — |
| 2022-12-27 | $58.36 | $71.91 | 115,900 | — | — |
| 2022-12-23 | $58.28 | $71.81 | 113,800 | — | — |
| 2022-12-22 | $58.20 | $71.71 | 154,900 | — | — |
| 2022-12-21 | $58.40 | $71.96 | 212,200 | — | — |
| 2022-12-20 | $57.42 | $70.75 | 186,000 | — | — |
| 2022-12-19 | $56.55 | $69.68 | 232,900 | — | — |
| 2022-12-16 | $57.86 | $71.30 | 615,600 | — | — |
| 2022-12-15 | $57.83 | $71.26 | 280,900 | — | — |
| 2022-12-14 | $58.60 | $72.21 | 365,900 | — | — |
| 2022-12-13 | $57.90 | $71.34 | 260,600 | — | — |
| 2022-12-12 | $57.68 | $71.07 | 194,300 | — | — |
| 2022-12-09 | $56.56 | $69.69 | 133,200 | — | — |
| 2022-12-08 | $57.27 | $70.57 | 149,900 | — | — |
| 2022-12-07 | $56.43 | $69.53 | 203,900 | — | — |
| 2022-12-06 | $57.69 | $71.09 | 140,500 | — | — |
| 2022-12-05 | $58.86 | $72.53 | 187,000 | — | — |
| 2022-12-02 | $60.15 | $74.12 | 156,500 | — | — |
| 2022-12-01 | $60.25 | $74.24 | 157,500 | — | — |
| 2022-11-30 | $59.27 | $73.03 | 282,200 | — | — |
| 2022-11-29 | $58.39 | $71.95 | 119,800 | — | — |
| 2022-11-28 | $58.15 | $71.65 | 154,100 | — | — |
| 2022-11-25 | $58.63 | $72.24 | 82,500 | — | — |
| 2022-11-23 | $57.94 | $71.39 | 126,400 | — | — |
| 2022-11-22 | $57.36 | $70.68 | 226,600 | — | — |
| 2022-11-21 | $56.71 | $69.88 | 160,700 | — | — |
| 2022-11-18 | $57.38 | $70.70 | 164,600 | — | — |
| 2022-11-17 | $57.50 | $70.85 | 150,700 | — | — |
| 2022-11-16 | $57.61 | $70.99 | 182,000 | — | — |
| 2022-11-15 | $59.21 | $72.96 | 261,800 | — | — |
| 2022-11-14 | $58.48 | $72.06 | 200,100 | — | — |
| 2022-11-11 | $59.43 | $73.23 | 255,400 | — | — |
| 2022-11-10 | $59.46 | $73.27 | 372,500 | — | — |
| 2022-11-09 | $56.49 | $69.61 | 221,700 | — | — |
| 2022-11-08 | $56.65 | $69.80 | 297,000 | — | — |
| 2022-11-07 | $58.79 | $72.44 | 284,000 | — | — |
| 2022-11-04 | $57.35 | $70.67 | 310,500 | — | — |
| 2022-11-03 | $57.01 | $70.25 | 433,800 | — | — |
| 2022-11-02 | $55.45 | $68.33 | 554,700 | — | — |
| 2022-11-01 | $54.41 | $67.04 | 255,800 | — | — |
| 2022-10-31 | $54.70 | $67.40 | 293,100 | — | — |
| 2022-10-28 | $53.97 | $66.50 | 220,400 | — | — |
| 2022-10-27 | $52.46 | $64.64 | 209,200 | — | — |
| 2022-10-26 | $52.49 | $64.68 | 194,100 | — | — |
| 2022-10-25 | $52.70 | $64.94 | 226,500 | — | — |
| 2022-10-24 | $51.70 | $63.70 | 265,700 | — | — |
| 2022-10-21 | $51.92 | $63.98 | 321,600 | — | — |
| 2022-10-20 | $52.22 | $64.35 | 205,300 | — | — |
| 2022-10-19 | $52.56 | $64.76 | 268,000 | — | — |
| 2022-10-18 | $53.94 | $66.47 | 262,300 | — | — |
| 2022-10-17 | $52.56 | $64.76 | 367,000 | — | — |
| 2022-10-14 | $52.72 | $64.96 | 337,700 | — | — |
| 2022-10-13 | $53.10 | $65.43 | 383,700 | — | — |
| 2022-10-12 | $51.24 | $63.14 | 262,600 | — | — |
| 2022-10-11 | $51.86 | $63.90 | 531,200 | — | — |
| 2022-10-10 | $51.81 | $63.84 | 504,300 | — | — |
| 2022-10-07 | $51.85 | $63.89 | 495,700 | — | — |
| 2022-10-06 | $52.24 | $64.37 | 477,700 | — | — |
| 2022-10-05 | $52.09 | $64.19 | 526,800 | — | — |
| 2022-10-04 | $53.13 | $65.47 | 1,694,400 | — | — |
| 2022-10-03 | $45.01 | $55.46 | 244,500 | — | — |
| 2022-09-30 | $44.06 | $54.29 | 356,800 | — | — |
| 2022-09-29 | $45.07 | $55.54 | 390,200 | — | — |
| 2022-09-28 | $44.83 | $55.24 | 438,800 | — | — |
| 2022-09-27 | $44.47 | $54.80 | 357,900 | — | — |
| 2022-09-26 | $44.79 | $55.19 | 331,800 | — | — |
| 2022-09-23 | $45.57 | $56.15 | 638,000 | — | — |
| 2022-09-22 | $45.29 | $55.81 | 475,300 | — | — |
| 2022-09-21 | $44.43 | $54.75 | 494,500 | — | — |
| 2022-09-20 | $44.86 | $55.28 | 528,300 | — | — |
| 2022-09-19 | $45.75 | $56.37 | 569,800 | — | — |
| 2022-09-16 | $46.59 | $57.41 | 3,498,500 | — | — |
| 2022-09-15 | $47.07 | $58.00 | 1,012,100 | — | — |
| 2022-09-14 | $47.90 | $59.02 | 962,500 | — | — |
| 2022-09-13 | $47.68 | $58.75 | 1,378,700 | — | — |
| 2022-09-12 | $51.33 | $63.25 | 487,800 | — | — |
| 2022-09-09 | $50.86 | $62.67 | 388,300 | — | — |
| 2022-09-08 | $50.09 | $61.72 | 576,000 | — | — |
| 2022-09-07 | $50.95 | $62.78 | 290,200 | — | — |
| 2022-09-06 | $50.15 | $61.79 | 365,100 | — | — |
| 2022-09-02 | $51.23 | $63.13 | 450,700 | — | — |
| 2022-09-01 | $51.72 | $63.73 | 335,800 | — | — |
| 2022-08-31 | $52.30 | $64.44 | 419,400 | — | — |
| 2022-08-30 | $52.99 | $65.29 | 246,100 | — | — |
| 2022-08-29 | $53.92 | $66.44 | 298,800 | — | — |
| 2022-08-26 | $54.48 | $67.13 | 384,100 | — | — |
| 2022-08-25 | $56.38 | $69.47 | 311,600 | — | — |
| 2022-08-24 | $55.29 | $68.13 | 154,100 | — | — |
| 2022-08-23 | $55.05 | $67.83 | 313,000 | — | — |
| 2022-08-22 | $55.83 | $68.79 | 372,700 | — | — |
| 2022-08-19 | $56.39 | $69.48 | 292,200 | — | — |
| 2022-08-18 | $57.42 | $70.75 | 145,800 | — | — |
| 2022-08-17 | $56.18 | $69.23 | 363,300 | — | — |
| 2022-08-16 | $57.80 | $71.22 | 231,300 | — | — |
| 2022-08-15 | $57.79 | $71.21 | 277,600 | — | — |
| 2022-08-12 | $57.47 | $70.81 | 211,100 | — | — |
| 2022-08-11 | $57.20 | $70.48 | 181,000 | — | — |
| 2022-08-10 | $57.43 | $70.77 | 189,900 | — | — |
| 2022-08-09 | $56.12 | $69.15 | 188,100 | — | — |
| 2022-08-08 | $57.10 | $70.36 | 210,500 | — | — |
| 2022-08-05 | $56.03 | $69.04 | 200,300 | — | — |
| 2022-08-04 | $56.64 | $69.79 | 330,900 | — | — |
| 2022-08-03 | $57.56 | $70.93 | 343,800 | — | — |
| 2022-08-02 | $61.31 | $75.55 | 163,800 | — | — |
| 2022-08-01 | $61.44 | $75.71 | 216,200 | — | — |
| 2022-07-29 | $61.32 | $75.56 | 160,500 | — | — |
| 2022-07-28 | $60.84 | $74.97 | 200,200 | — | — |
| 2022-07-27 | $60.03 | $73.97 | 182,900 | — | — |
| 2022-07-26 | $57.65 | $71.04 | 255,200 | — | — |
| 2022-07-25 | $57.10 | $70.36 | 256,900 | — | — |
| 2022-07-22 | $57.63 | $71.01 | 403,600 | — | — |
| 2022-07-21 | $59.20 | $72.95 | 290,800 | — | — |
| 2022-07-20 | $58.55 | $72.15 | 294,400 | — | — |
| 2022-07-19 | $57.20 | $70.48 | 263,100 | — | — |
| 2022-07-18 | $55.31 | $68.15 | 166,200 | — | — |
| 2022-07-15 | $55.93 | $68.92 | 170,300 | — | — |
| 2022-07-14 | $55.00 | $67.77 | 249,800 | — | — |
| 2022-07-13 | $55.55 | $68.45 | 156,700 | — | — |
| 2022-07-12 | $55.65 | $68.57 | 190,900 | — | — |
| 2022-07-11 | $57.29 | $70.59 | 283,800 | — | — |
| 2022-07-08 | $58.82 | $72.48 | 206,800 | — | — |
| 2022-07-07 | $58.89 | $72.56 | 269,700 | — | — |
| 2022-07-06 | $57.64 | $71.02 | 203,300 | — | — |
| 2022-07-05 | $58.30 | $71.84 | 335,300 | — | — |
| 2022-07-01 | $57.48 | $70.83 | 288,600 | — | — |
| 2022-06-30 | $58.07 | $71.55 | 305,800 | — | — |
| 2022-06-29 | $58.35 | $71.90 | 196,500 | — | — |
| 2022-06-28 | $58.17 | $71.68 | 407,100 | — | — |
| 2022-06-27 | $60.56 | $74.62 | 272,600 | — | — |
| 2022-06-24 | $59.88 | $73.78 | 877,000 | — | — |
| 2022-06-23 | $57.62 | $71.00 | 248,900 | — | — |
| 2022-06-22 | $55.62 | $68.54 | 264,500 | — | — |
| 2022-06-21 | $55.66 | $68.58 | 314,800 | — | — |
| 2022-06-17 | $55.07 | $67.86 | 2,483,400 | — | — |
| 2022-06-16 | $53.45 | $65.86 | 965,800 | — | — |
| 2022-06-15 | $56.75 | $69.93 | 470,300 | — | — |
| 2022-06-14 | $56.07 | $69.09 | 600,100 | — | — |
| 2022-06-13 | $55.63 | $68.55 | 945,000 | — | — |
| 2022-06-10 | $60.00 | $73.93 | 462,800 | — | — |
| 2022-06-09 | $60.13 | $74.09 | 363,600 | — | — |
| 2022-06-08 | $61.49 | $75.77 | 278,600 | — | — |
| 2022-06-07 | $64.36 | $79.30 | 330,400 | — | — |
| 2022-06-06 | $62.52 | $77.04 | 540,400 | — | — |
| 2022-06-03 | $64.68 | $79.70 | 358,100 | — | — |
| 2022-06-02 | $65.33 | $80.50 | 230,500 | — | — |
| 2022-06-01 | $63.76 | $78.57 | 255,100 | — | — |
| 2022-05-31 | $63.65 | $78.43 | 480,100 | — | — |
| 2022-05-27 | $63.42 | $78.15 | 198,500 | — | — |
| 2022-05-26 | $63.02 | $77.65 | 281,800 | — | — |
| 2022-05-25 | $62.14 | $76.57 | 286,000 | — | — |
| 2022-05-24 | $61.22 | $75.44 | 309,700 | — | — |
| 2022-05-23 | $61.44 | $75.71 | 407,500 | — | — |
| 2022-05-20 | $62.90 | $77.51 | 606,100 | — | — |
| 2022-05-19 | $60.03 | $73.97 | 541,600 | — | — |
| 2022-05-18 | $57.69 | $71.09 | 593,100 | — | — |
| 2022-05-17 | $58.59 | $72.19 | 454,500 | — | — |
| 2022-05-16 | $57.06 | $70.31 | 585,600 | — | — |
| 2022-05-13 | $54.33 | $66.95 | 293,000 | — | — |
| 2022-05-12 | $51.09 | $62.95 | 641,400 | — | — |
| 2022-05-11 | $50.51 | $62.24 | 773,800 | — | — |
| 2022-05-10 | $49.27 | $60.71 | 432,300 | — | — |
| 2022-05-09 | $52.93 | $65.22 | 267,100 | — | — |
| 2022-05-06 | $53.36 | $65.75 | 283,400 | — | — |
| 2022-05-05 | $52.96 | $65.26 | 254,300 | — | — |
| 2022-05-04 | $56.70 | $69.87 | 407,800 | — | — |
| 2022-05-03 | $57.24 | $70.53 | 449,300 | — | — |
| 2022-05-02 | $58.89 | $72.56 | 290,100 | — | — |
| 2022-04-29 | $58.01 | $71.48 | 358,300 | — | — |
| 2022-04-28 | $57.92 | $71.37 | 255,600 | — | — |
| 2022-04-27 | $55.18 | $67.99 | 284,100 | — | — |
| 2022-04-26 | $55.11 | $67.91 | 340,200 | — | — |
| 2022-04-25 | $56.24 | $69.30 | 237,600 | — | — |
| 2022-04-22 | $54.45 | $67.09 | 198,100 | — | — |
| 2022-04-21 | $56.41 | $69.51 | 222,100 | — | — |
| 2022-04-20 | $57.77 | $71.18 | 205,700 | — | — |
| 2022-04-19 | $58.60 | $72.21 | 243,400 | — | — |
| 2022-04-18 | $56.72 | $69.89 | 308,800 | — | — |
| 2022-04-14 | $56.91 | $70.12 | 212,400 | — | — |
| 2022-04-13 | $57.65 | $71.04 | 153,800 | — | — |
| 2022-04-12 | $56.34 | $69.42 | 184,100 | — | — |
| 2022-04-11 | $56.60 | $69.74 | 147,800 | — | — |
| 2022-04-08 | $57.32 | $70.63 | 159,400 | — | — |
| 2022-04-07 | $58.37 | $71.92 | 183,900 | — | — |
| 2022-04-06 | $58.92 | $72.60 | 201,600 | — | — |
| 2022-04-05 | $60.02 | $73.96 | 191,900 | — | — |
| 2022-04-04 | $61.33 | $75.57 | 151,600 | — | — |
| 2022-04-01 | $60.42 | $74.45 | 283,900 | — | — |
| 2022-03-31 | $59.87 | $73.77 | 225,900 | — | — |
| 2022-03-30 | $60.34 | $74.35 | 212,700 | — | — |
| 2022-03-29 | $61.68 | $76.00 | 363,200 | — | — |
| 2022-03-28 | $59.19 | $72.93 | 198,600 | — | — |
| 2022-03-25 | $58.82 | $72.48 | 248,500 | — | — |
| 2022-03-24 | $59.97 | $73.90 | 232,500 | — | — |
| 2022-03-23 | $59.64 | $73.49 | 261,900 | — | — |
| 2022-03-22 | $62.14 | $76.57 | 369,200 | — | — |
| 2022-03-21 | $59.96 | $73.88 | 438,600 | — | — |
| 2022-03-18 | $61.24 | $75.46 | 2,767,600 | — | — |
| 2022-03-17 | $62.38 | $76.86 | 517,600 | — | — |
| 2022-03-16 | $62.65 | $77.20 | 582,000 | — | — |
| 2022-03-15 | $61.43 | $75.69 | 447,400 | — | — |
| 2022-03-14 | $61.17 | $75.37 | 590,100 | — | — |
| 2022-03-11 | $59.54 | $73.37 | 260,500 | — | — |
| 2022-03-10 | $60.12 | $74.08 | 267,200 | — | — |
| 2022-03-09 | $59.84 | $73.74 | 275,000 | — | — |
| 2022-03-08 | $56.94 | $70.16 | 359,700 | — | — |
| 2022-03-07 | $58.21 | $71.73 | 455,900 | — | — |
| 2022-03-04 | $59.41 | $73.21 | 403,300 | — | — |
| 2022-03-03 | $60.14 | $74.10 | 364,000 | — | — |
| 2022-03-02 | $61.36 | $75.61 | 470,900 | — | — |
| 2022-03-01 | $60.87 | $75.00 | 403,300 | — | — |
| 2022-02-28 | $62.49 | $77.00 | 366,000 | — | — |
| 2022-02-25 | $62.02 | $76.42 | 315,500 | — | — |
| 2022-02-24 | $62.45 | $76.95 | 453,300 | — | — |
| 2022-02-23 | $58.33 | $71.87 | 542,800 | — | — |
| 2022-02-22 | $61.69 | $76.01 | 257,400 | — | — |
| 2022-02-18 | $62.35 | $76.83 | 313,700 | — | — |
| 2022-02-17 | $64.04 | $78.91 | 185,000 | — | — |
| 2022-02-16 | $67.54 | $83.22 | 143,900 | — | — |
| 2022-02-15 | $68.09 | $83.90 | 231,000 | — | — |
| 2022-02-14 | $66.20 | $81.57 | 173,500 | — | — |
| 2022-02-11 | $66.33 | $81.73 | 280,600 | — | — |
| 2022-02-10 | $68.08 | $83.89 | 220,200 | — | — |
| 2022-02-09 | $70.67 | $87.08 | 321,200 | — | — |
| 2022-02-08 | $67.55 | $83.24 | 213,900 | — | — |
| 2022-02-07 | $65.66 | $80.91 | 227,500 | — | — |
| 2022-02-04 | $64.42 | $79.38 | 173,400 | — | — |
| 2022-02-03 | $63.87 | $78.70 | 219,200 | — | — |
| 2022-02-02 | $66.46 | $81.89 | 202,300 | — | — |
| 2022-02-01 | $67.79 | $83.53 | 327,800 | — | — |
| 2022-01-31 | $68.14 | $83.96 | 395,700 | — | — |
| 2022-01-28 | $67.73 | $83.46 | 266,700 | — | — |
| 2022-01-27 | $66.02 | $81.35 | 674,400 | — | — |
| 2022-01-26 | $64.67 | $79.69 | 440,400 | — | — |
| 2022-01-25 | $67.08 | $82.66 | 537,800 | — | — |
| 2022-01-24 | $71.03 | $87.52 | 370,000 | — | — |
| 2022-01-21 | $68.25 | $84.10 | 275,900 | — | — |
| 2022-01-20 | $69.48 | $85.61 | 393,900 | — | — |
| 2022-01-19 | $73.75 | $90.87 | 635,100 | — | — |
| 2022-01-18 | $72.06 | $88.79 | 738,200 | — | — |
| 2022-01-14 | $72.02 | $88.74 | 396,400 | — | — |
| 2022-01-13 | $72.38 | $89.19 | 335,900 | — | — |
| 2022-01-12 | $72.84 | $89.75 | 194,400 | — | — |
| 2022-01-11 | $73.52 | $90.59 | 382,600 | — | — |
| 2022-01-10 | $72.29 | $89.08 | 392,900 | — | — |
| 2022-01-07 | $69.39 | $85.50 | 259,600 | — | — |
| 2022-01-06 | $71.05 | $87.55 | 262,600 | — | — |
| 2022-01-05 | $71.94 | $88.64 | 585,400 | — | — |
| 2022-01-04 | $78.08 | $96.21 | 813,700 | — | — |
| 2022-01-03 | $79.39 | $97.82 | 138,000 | — | — |