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
- 2010-08-02 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 | $58.08 | $65.67 | 297,100 | — | — |
| 2022-12-29 | $57.91 | $65.48 | 289,300 | — | — |
| 2022-12-28 | $57.56 | $65.09 | 219,300 | — | — |
| 2022-12-27 | $58.16 | $65.76 | 231,700 | — | — |
| 2022-12-23 | $58.24 | $65.85 | 240,700 | — | — |
| 2022-12-22 | $58.05 | $65.64 | 349,600 | — | — |
| 2022-12-21 | $58.68 | $66.35 | 313,300 | — | — |
| 2022-12-20 | $57.49 | $65.01 | 470,000 | — | — |
| 2022-12-19 | $57.82 | $65.38 | 621,600 | — | — |
| 2022-12-16 | $58.96 | $66.67 | 666,000 | — | — |
| 2022-12-15 | $58.68 | $66.35 | 401,300 | — | — |
| 2022-12-14 | $59.71 | $67.52 | 301,200 | — | — |
| 2022-12-13 | $59.84 | $67.66 | 697,800 | — | — |
| 2022-12-12 | $60.42 | $68.32 | 304,400 | — | — |
| 2022-12-09 | $59.68 | $67.48 | 317,400 | — | — |
| 2022-12-08 | $60.53 | $68.44 | 642,000 | — | — |
| 2022-12-07 | $59.35 | $67.11 | 453,100 | — | — |
| 2022-12-06 | $60.79 | $68.74 | 624,900 | — | — |
| 2022-12-05 | $61.38 | $69.40 | 233,700 | — | — |
| 2022-12-02 | $62.23 | $70.37 | 396,600 | — | — |
| 2022-12-01 | $61.25 | $69.26 | 423,000 | — | — |
| 2022-11-30 | $60.89 | $68.85 | 352,000 | — | — |
| 2022-11-29 | $60.05 | $67.90 | 246,800 | — | — |
| 2022-11-28 | $60.03 | $67.88 | 391,600 | — | — |
| 2022-11-25 | $60.94 | $68.91 | 150,500 | — | — |
| 2022-11-23 | $60.30 | $68.18 | 2,019,500 | — | — |
| 2022-11-22 | $59.00 | $66.71 | 743,000 | — | — |
| 2022-11-21 | $59.02 | $66.74 | 531,200 | — | — |
| 2022-11-18 | $59.00 | $66.71 | 515,500 | — | — |
| 2022-11-17 | $58.95 | $66.41 | 417,100 | — | — |
| 2022-11-16 | $59.68 | $67.23 | 622,400 | — | — |
| 2022-11-15 | $59.51 | $67.04 | 970,500 | — | — |
| 2022-11-14 | $58.50 | $65.90 | 704,000 | — | — |
| 2022-11-11 | $60.39 | $68.03 | 1,455,200 | — | — |
| 2022-11-10 | $62.17 | $70.04 | 1,341,900 | — | — |
| 2022-11-09 | $58.23 | $65.60 | 455,100 | — | — |
| 2022-11-08 | $56.98 | $64.19 | 744,700 | — | — |
| 2022-11-07 | $57.47 | $64.74 | 447,000 | — | — |
| 2022-11-04 | $56.59 | $63.75 | 333,500 | — | — |
| 2022-11-03 | $56.70 | $63.87 | 348,800 | — | — |
| 2022-11-02 | $57.00 | $64.21 | 460,300 | — | — |
| 2022-11-01 | $57.63 | $64.92 | 568,000 | — | — |
| 2022-10-31 | $56.98 | $64.19 | 741,300 | — | — |
| 2022-10-28 | $57.43 | $64.70 | 671,100 | — | — |
| 2022-10-27 | $55.86 | $62.93 | 491,600 | — | — |
| 2022-10-26 | $55.87 | $62.94 | 325,900 | — | — |
| 2022-10-25 | $55.96 | $63.04 | 371,100 | — | — |
| 2022-10-24 | $55.72 | $62.77 | 236,500 | — | — |
| 2022-10-21 | $55.45 | $62.47 | 378,600 | — | — |
| 2022-10-20 | $54.27 | $61.14 | 288,600 | — | — |
| 2022-10-19 | $54.66 | $61.58 | 391,700 | — | — |
| 2022-10-18 | $54.79 | $61.72 | 796,700 | — | — |
| 2022-10-17 | $52.64 | $59.30 | 370,500 | — | — |
| 2022-10-14 | $52.06 | $58.65 | 361,200 | — | — |
| 2022-10-13 | $52.79 | $59.47 | 565,700 | — | — |
| 2022-10-12 | $51.82 | $58.38 | 426,700 | — | — |
| 2022-10-11 | $52.97 | $59.67 | 454,300 | — | — |
| 2022-10-10 | $52.38 | $59.01 | 323,000 | — | — |
| 2022-10-07 | $52.16 | $58.76 | 336,300 | — | — |
| 2022-10-06 | $52.64 | $59.30 | 529,000 | — | — |
| 2022-10-05 | $52.37 | $59.00 | 396,600 | — | — |
| 2022-10-04 | $53.56 | $60.34 | 651,600 | — | — |
| 2022-10-03 | $51.70 | $58.24 | 440,200 | — | — |
| 2022-09-30 | $50.37 | $56.74 | 398,400 | — | — |
| 2022-09-29 | $50.85 | $57.28 | 599,500 | — | — |
| 2022-09-28 | $51.47 | $57.98 | 599,600 | — | — |
| 2022-09-27 | $50.75 | $57.17 | 799,000 | — | — |
| 2022-09-26 | $50.52 | $56.91 | 729,600 | — | — |
| 2022-09-23 | $50.62 | $57.02 | 550,600 | — | — |
| 2022-09-22 | $51.60 | $58.13 | 300,800 | — | — |
| 2022-09-21 | $52.03 | $58.61 | 337,500 | — | — |
| 2022-09-20 | $52.64 | $59.30 | 333,600 | — | — |
| 2022-09-19 | $53.27 | $60.01 | 324,500 | — | — |
| 2022-09-16 | $52.65 | $59.31 | 744,100 | — | — |
| 2022-09-15 | $53.91 | $60.73 | 561,800 | — | — |
| 2022-09-14 | $54.28 | $61.15 | 476,000 | — | — |
| 2022-09-13 | $53.07 | $59.78 | 328,700 | — | — |
| 2022-09-12 | $54.60 | $61.51 | 463,600 | — | — |
| 2022-09-09 | $54.42 | $61.31 | 471,800 | — | — |
| 2022-09-08 | $53.00 | $59.71 | 535,500 | — | — |
| 2022-09-07 | $54.07 | $60.91 | 751,300 | — | — |
| 2022-09-06 | $51.48 | $57.99 | 441,200 | — | — |
| 2022-09-02 | $51.42 | $57.93 | 337,900 | — | — |
| 2022-09-01 | $51.73 | $58.27 | 532,400 | — | — |
| 2022-08-31 | $52.13 | $58.73 | 355,800 | — | — |
| 2022-08-30 | $52.50 | $59.14 | 796,000 | — | — |
| 2022-08-29 | $53.08 | $59.80 | 415,200 | — | — |
| 2022-08-26 | $53.05 | $59.76 | 306,100 | — | — |
| 2022-08-25 | $54.31 | $61.18 | 238,500 | — | — |
| 2022-08-24 | $53.58 | $60.36 | 539,400 | — | — |
| 2022-08-23 | $53.15 | $59.87 | 476,200 | — | — |
| 2022-08-22 | $53.03 | $59.74 | 501,200 | — | — |
| 2022-08-19 | $53.74 | $60.54 | 433,200 | — | — |
| 2022-08-18 | $54.31 | $61.18 | 484,500 | — | — |
| 2022-08-17 | $54.15 | $60.75 | 400,500 | — | — |
| 2022-08-16 | $54.56 | $61.21 | 409,000 | — | — |
| 2022-08-15 | $54.92 | $61.62 | 596,100 | — | — |
| 2022-08-12 | $54.80 | $61.48 | 466,300 | — | — |
| 2022-08-11 | $53.87 | $60.44 | 1,400,800 | — | — |
| 2022-08-10 | $55.26 | $62.00 | 1,102,500 | — | — |
| 2022-08-09 | $55.63 | $62.41 | 701,300 | — | — |
| 2022-08-08 | $55.94 | $62.76 | 669,600 | — | — |
| 2022-08-05 | $56.19 | $63.04 | 642,300 | — | — |
| 2022-08-04 | $56.21 | $63.06 | 430,800 | — | — |
| 2022-08-03 | $56.22 | $63.08 | 424,500 | — | — |
| 2022-08-02 | $56.66 | $63.57 | 467,400 | — | — |
| 2022-08-01 | $56.84 | $63.77 | 417,300 | — | — |
| 2022-07-29 | $56.68 | $63.59 | 620,000 | — | — |
| 2022-07-28 | $55.62 | $62.40 | 678,100 | — | — |
| 2022-07-27 | $54.54 | $61.19 | 428,400 | — | — |
| 2022-07-26 | $54.80 | $61.48 | 407,000 | — | — |
| 2022-07-25 | $54.92 | $61.62 | 287,800 | — | — |
| 2022-07-22 | $54.77 | $61.45 | 334,800 | — | — |
| 2022-07-21 | $55.24 | $61.98 | 590,600 | — | — |
| 2022-07-20 | $54.63 | $61.29 | 372,800 | — | — |
| 2022-07-19 | $54.63 | $61.29 | 561,500 | — | — |
| 2022-07-18 | $53.02 | $59.49 | 439,500 | — | — |
| 2022-07-15 | $54.15 | $60.75 | 332,600 | — | — |
| 2022-07-14 | $54.04 | $60.63 | 380,000 | — | — |
| 2022-07-13 | $54.58 | $61.24 | 432,900 | — | — |
| 2022-07-12 | $55.05 | $61.76 | 587,500 | — | — |
| 2022-07-11 | $55.94 | $62.76 | 358,400 | — | — |
| 2022-07-08 | $56.48 | $63.37 | 628,000 | — | — |
| 2022-07-07 | $56.29 | $63.15 | 412,400 | — | — |
| 2022-07-06 | $55.75 | $62.55 | 644,400 | — | — |
| 2022-07-05 | $54.70 | $61.37 | 702,000 | — | — |
| 2022-07-01 | $56.44 | $63.32 | 780,800 | — | — |
| 2022-06-30 | $55.09 | $61.81 | 609,400 | — | — |
| 2022-06-29 | $53.52 | $60.05 | 479,600 | — | — |
| 2022-06-28 | $53.14 | $59.62 | 345,200 | — | — |
| 2022-06-27 | $53.79 | $60.35 | 380,500 | — | — |
| 2022-06-24 | $53.17 | $59.65 | 1,244,500 | — | — |
| 2022-06-23 | $50.57 | $56.74 | 462,600 | — | — |
| 2022-06-22 | $50.26 | $56.39 | 651,200 | — | — |
| 2022-06-21 | $50.59 | $56.76 | 539,300 | — | — |
| 2022-06-17 | $49.91 | $56.00 | 1,667,400 | — | — |
| 2022-06-16 | $49.29 | $55.30 | 566,500 | — | — |
| 2022-06-15 | $51.23 | $57.48 | 687,300 | — | — |
| 2022-06-14 | $51.79 | $58.11 | 749,500 | — | — |
| 2022-06-13 | $52.19 | $58.55 | 932,300 | — | — |
| 2022-06-10 | $53.10 | $59.58 | 834,000 | — | — |
| 2022-06-09 | $54.13 | $60.73 | 832,500 | — | — |
| 2022-06-08 | $51.62 | $57.91 | 305,000 | — | — |
| 2022-06-07 | $52.28 | $58.66 | 335,100 | — | — |
| 2022-06-06 | $51.61 | $57.90 | 333,700 | — | — |
| 2022-06-03 | $51.26 | $57.51 | 225,200 | — | — |
| 2022-06-02 | $50.85 | $57.05 | 519,300 | — | — |
| 2022-06-01 | $50.32 | $56.46 | 430,800 | — | — |
| 2022-05-31 | $51.20 | $57.44 | 286,100 | — | — |
| 2022-05-27 | $51.75 | $58.06 | 290,500 | — | — |
| 2022-05-26 | $50.62 | $56.79 | 293,200 | — | — |
| 2022-05-25 | $50.30 | $56.43 | 688,100 | — | — |
| 2022-05-24 | $50.28 | $56.41 | 264,100 | — | — |
| 2022-05-23 | $49.61 | $55.66 | 263,800 | — | — |
| 2022-05-20 | $49.30 | $55.31 | 493,000 | — | — |
| 2022-05-19 | $50.12 | $56.23 | 492,000 | — | — |
| 2022-05-18 | $50.01 | $55.86 | 387,400 | — | — |
| 2022-05-17 | $50.29 | $56.17 | 341,300 | — | — |
| 2022-05-16 | $49.35 | $55.12 | 369,000 | — | — |
| 2022-05-13 | $48.75 | $54.45 | 529,300 | — | — |
| 2022-05-12 | $47.36 | $52.90 | 595,100 | — | — |
| 2022-05-11 | $46.44 | $51.87 | 527,000 | — | — |
| 2022-05-10 | $48.14 | $53.77 | 963,700 | — | — |
| 2022-05-09 | $47.85 | $53.45 | 628,800 | — | — |
| 2022-05-06 | $50.33 | $56.22 | 518,000 | — | — |
| 2022-05-05 | $51.19 | $57.18 | 473,700 | — | — |
| 2022-05-04 | $52.46 | $58.60 | 417,400 | — | — |
| 2022-05-03 | $50.75 | $56.69 | 837,100 | — | — |
| 2022-05-02 | $50.76 | $56.70 | 521,700 | — | — |
| 2022-04-29 | $51.92 | $57.99 | 1,181,000 | — | — |
| 2022-04-28 | $52.78 | $58.96 | 441,000 | — | — |
| 2022-04-27 | $52.15 | $58.25 | 451,700 | — | — |
| 2022-04-26 | $52.27 | $58.39 | 416,600 | — | — |
| 2022-04-25 | $53.37 | $59.61 | 528,100 | — | — |
| 2022-04-22 | $54.65 | $61.04 | 485,100 | — | — |
| 2022-04-21 | $55.45 | $61.94 | 769,800 | — | — |
| 2022-04-20 | $56.66 | $63.29 | 443,300 | — | — |
| 2022-04-19 | $56.24 | $62.82 | 433,000 | — | — |
| 2022-04-18 | $55.94 | $62.49 | 617,300 | — | — |
| 2022-04-14 | $55.83 | $62.36 | 404,700 | — | — |
| 2022-04-13 | $54.95 | $61.38 | 364,600 | — | — |
| 2022-04-12 | $54.75 | $61.16 | 473,800 | — | — |
| 2022-04-11 | $54.65 | $61.04 | 377,200 | — | — |
| 2022-04-08 | $54.94 | $61.37 | 547,300 | — | — |
| 2022-04-07 | $55.41 | $61.89 | 474,400 | — | — |
| 2022-04-06 | $53.98 | $60.30 | 658,800 | — | — |
| 2022-04-05 | $53.42 | $59.67 | 912,000 | — | — |
| 2022-04-04 | $54.01 | $60.33 | 525,200 | — | — |
| 2022-04-01 | $54.18 | $60.52 | 497,300 | — | — |
| 2022-03-31 | $53.86 | $60.16 | 536,700 | — | — |
| 2022-03-30 | $54.96 | $61.39 | 398,600 | — | — |
| 2022-03-29 | $54.03 | $60.35 | 429,000 | — | — |
| 2022-03-28 | $54.59 | $60.98 | 484,100 | — | — |
| 2022-03-25 | $55.37 | $61.85 | 417,700 | — | — |
| 2022-03-24 | $54.78 | $61.19 | 403,500 | — | — |
| 2022-03-23 | $54.75 | $61.16 | 329,500 | — | — |
| 2022-03-22 | $54.78 | $61.19 | 864,300 | — | — |
| 2022-03-21 | $54.46 | $60.83 | 491,000 | — | — |
| 2022-03-18 | $54.01 | $60.33 | 1,226,500 | — | — |
| 2022-03-17 | $53.41 | $59.66 | 697,400 | — | — |
| 2022-03-16 | $52.49 | $58.63 | 1,121,900 | — | — |
| 2022-03-15 | $52.95 | $59.15 | 1,183,200 | — | — |
| 2022-03-14 | $51.96 | $58.04 | 1,344,800 | — | — |
| 2022-03-11 | $52.60 | $58.75 | 639,000 | — | — |
| 2022-03-10 | $53.41 | $59.66 | 924,400 | — | — |
| 2022-03-09 | $52.92 | $59.11 | 1,114,800 | — | — |
| 2022-03-08 | $53.68 | $59.72 | 1,610,400 | — | — |
| 2022-03-07 | $55.73 | $62.00 | 1,732,600 | — | — |
| 2022-03-04 | $53.29 | $59.28 | 739,200 | — | — |
| 2022-03-03 | $53.18 | $59.16 | 987,700 | — | — |
| 2022-03-02 | $53.03 | $58.99 | 1,480,100 | — | — |
| 2022-03-01 | $54.04 | $60.12 | 1,400,900 | — | — |
| 2022-02-28 | $53.42 | $59.43 | 2,774,900 | — | — |
| 2022-02-25 | $49.59 | $55.17 | 1,058,500 | — | — |
| 2022-02-24 | $48.60 | $54.06 | 1,818,000 | — | — |
| 2022-02-23 | $45.15 | $50.23 | 1,366,400 | — | — |
| 2022-02-22 | $42.78 | $47.59 | 805,600 | — | — |
| 2022-02-18 | $43.84 | $48.77 | 732,200 | — | — |
| 2022-02-17 | $44.48 | $49.48 | 638,200 | — | — |
| 2022-02-16 | $44.76 | $49.79 | 768,300 | — | — |
| 2022-02-15 | $44.79 | $49.83 | 683,600 | — | — |
| 2022-02-14 | $44.08 | $49.04 | 889,700 | — | — |
| 2022-02-11 | $44.15 | $49.11 | 558,300 | — | — |
| 2022-02-10 | $43.78 | $48.70 | 342,600 | — | — |
| 2022-02-09 | $45.31 | $50.40 | 470,100 | — | — |
| 2022-02-08 | $44.20 | $49.17 | 512,100 | — | — |
| 2022-02-07 | $43.72 | $48.64 | 503,600 | — | — |
| 2022-02-04 | $43.34 | $48.21 | 700,700 | — | — |
| 2022-02-03 | $44.04 | $48.99 | 504,100 | — | — |
| 2022-02-02 | $44.38 | $49.37 | 578,200 | — | — |
| 2022-02-01 | $44.26 | $49.24 | 735,500 | — | — |
| 2022-01-31 | $44.51 | $49.51 | 893,100 | — | — |
| 2022-01-28 | $43.62 | $48.52 | 1,620,200 | — | — |
| 2022-01-27 | $44.23 | $49.20 | 1,138,300 | — | — |
| 2022-01-26 | $45.57 | $50.69 | 1,190,600 | — | — |
| 2022-01-25 | $47.65 | $53.01 | 699,200 | — | — |
| 2022-01-24 | $48.04 | $53.44 | 940,300 | — | — |
| 2022-01-21 | $48.42 | $53.86 | 983,100 | — | — |
| 2022-01-20 | $48.62 | $54.09 | 693,300 | — | — |
| 2022-01-19 | $49.18 | $54.71 | 718,300 | — | — |
| 2022-01-18 | $48.46 | $53.91 | 660,200 | — | — |
| 2022-01-14 | $48.30 | $53.73 | 1,284,300 | — | — |
| 2022-01-13 | $48.13 | $53.54 | 1,055,000 | — | — |
| 2022-01-12 | $48.14 | $53.55 | 522,700 | — | — |
| 2022-01-11 | $48.82 | $54.31 | 540,500 | — | — |
| 2022-01-10 | $48.30 | $53.73 | 757,200 | — | — |
| 2022-01-07 | $49.03 | $54.54 | 562,900 | — | — |
| 2022-01-06 | $48.20 | $53.62 | 536,600 | — | — |
| 2022-01-05 | $47.84 | $53.22 | 569,600 | — | — |
| 2022-01-04 | $49.18 | $54.71 | 732,100 | — | — |
| 2022-01-03 | $48.53 | $53.99 | 430,100 | — | — |