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
- 1996-12-12 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 | $54.45 | $82.65 | 1,797,900 | — | — |
| 2022-12-29 | $53.17 | $80.70 | 6,089,600 | — | — |
| 2022-12-28 | $62.19 | $94.40 | 1,343,600 | — | — |
| 2022-12-27 | $63.78 | $96.81 | 1,122,400 | — | — |
| 2022-12-23 | $64.63 | $98.10 | 754,500 | — | — |
| 2022-12-22 | $63.08 | $95.75 | 963,300 | — | — |
| 2022-12-21 | $62.58 | $94.99 | 1,004,900 | — | — |
| 2022-12-20 | $62.19 | $94.40 | 1,180,900 | — | — |
| 2022-12-19 | $61.08 | $92.71 | 1,241,200 | — | — |
| 2022-12-16 | $60.03 | $91.12 | 3,146,300 | — | — |
| 2022-12-15 | $58.28 | $88.46 | 1,344,600 | — | — |
| 2022-12-14 | $56.93 | $86.41 | 641,700 | — | — |
| 2022-12-13 | $57.26 | $86.91 | 972,700 | — | — |
| 2022-12-12 | $58.44 | $88.70 | 751,100 | — | — |
| 2022-12-09 | $58.16 | $88.28 | 361,700 | — | — |
| 2022-12-08 | $59.08 | $89.67 | 534,700 | — | — |
| 2022-12-07 | $59.36 | $90.10 | 581,700 | — | — |
| 2022-12-06 | $59.07 | $89.66 | 550,300 | — | — |
| 2022-12-05 | $58.95 | $89.48 | 663,400 | — | — |
| 2022-12-02 | $59.29 | $89.99 | 551,200 | — | — |
| 2022-12-01 | $58.13 | $88.23 | 472,400 | — | — |
| 2022-11-30 | $58.28 | $88.46 | 624,100 | — | — |
| 2022-11-29 | $57.51 | $87.29 | 405,500 | — | — |
| 2022-11-28 | $56.94 | $86.43 | 487,200 | — | — |
| 2022-11-25 | $57.85 | $87.81 | 213,800 | — | — |
| 2022-11-23 | $56.88 | $86.34 | 697,900 | — | — |
| 2022-11-22 | $56.98 | $86.49 | 769,900 | — | — |
| 2022-11-21 | $56.41 | $85.62 | 1,078,400 | — | — |
| 2022-11-18 | $53.45 | $81.13 | 766,400 | — | — |
| 2022-11-17 | $53.22 | $80.78 | 639,900 | — | — |
| 2022-11-16 | $53.80 | $81.66 | 674,100 | — | — |
| 2022-11-15 | $53.61 | $81.37 | 826,100 | — | — |
| 2022-11-14 | $52.97 | $80.40 | 734,500 | — | — |
| 2022-11-11 | $53.81 | $81.68 | 1,138,400 | — | — |
| 2022-11-10 | $57.38 | $87.09 | 777,900 | — | — |
| 2022-11-09 | $58.00 | $88.04 | 626,800 | — | — |
| 2022-11-08 | $59.66 | $90.55 | 763,800 | — | — |
| 2022-11-07 | $59.20 | $89.86 | 1,082,800 | — | — |
| 2022-11-04 | $57.48 | $87.25 | 470,700 | — | — |
| 2022-11-03 | $57.94 | $87.94 | 1,023,400 | — | — |
| 2022-11-02 | $57.26 | $86.91 | 643,600 | — | — |
| 2022-11-01 | $57.26 | $86.91 | 1,198,400 | — | — |
| 2022-10-31 | $56.51 | $85.77 | 711,000 | — | — |
| 2022-10-28 | $56.87 | $86.32 | 893,400 | — | — |
| 2022-10-27 | $56.07 | $85.11 | 1,175,800 | — | — |
| 2022-10-26 | $58.63 | $88.99 | 1,082,700 | — | — |
| 2022-10-25 | $59.32 | $90.04 | 1,123,200 | — | — |
| 2022-10-24 | $58.69 | $87.79 | 751,900 | — | — |
| 2022-10-21 | $58.69 | $87.79 | 663,300 | — | — |
| 2022-10-20 | $59.28 | $88.67 | 642,800 | — | — |
| 2022-10-19 | $60.68 | $90.76 | 851,300 | — | — |
| 2022-10-18 | $59.61 | $89.16 | 1,386,900 | — | — |
| 2022-10-17 | $60.64 | $90.70 | 673,100 | — | — |
| 2022-10-14 | $59.65 | $89.22 | 704,800 | — | — |
| 2022-10-13 | $60.17 | $90.00 | 965,700 | — | — |
| 2022-10-12 | $57.95 | $86.68 | 898,800 | — | — |
| 2022-10-11 | $55.26 | $82.66 | 796,800 | — | — |
| 2022-10-10 | $55.16 | $82.51 | 665,000 | — | — |
| 2022-10-07 | $53.63 | $80.22 | 836,100 | — | — |
| 2022-10-06 | $54.03 | $80.82 | 948,200 | — | — |
| 2022-10-05 | $55.87 | $83.57 | 1,548,000 | — | — |
| 2022-10-04 | $55.23 | $82.61 | 1,450,400 | — | — |
| 2022-10-03 | $55.03 | $82.31 | 1,488,200 | — | — |
| 2022-09-30 | $55.59 | $83.15 | 2,482,900 | — | — |
| 2022-09-29 | $58.67 | $87.76 | 1,826,700 | — | — |
| 2022-09-28 | $60.33 | $90.24 | 2,495,900 | — | — |
| 2022-09-27 | $60.53 | $90.54 | 1,646,800 | — | — |
| 2022-09-26 | $59.68 | $89.27 | 1,057,800 | — | — |
| 2022-09-23 | $60.57 | $90.60 | 924,300 | — | — |
| 2022-09-22 | $60.61 | $90.66 | 837,400 | — | — |
| 2022-09-21 | $60.87 | $91.05 | 1,244,500 | — | — |
| 2022-09-20 | $58.22 | $87.08 | 612,100 | — | — |
| 2022-09-19 | $57.82 | $86.49 | 537,300 | — | — |
| 2022-09-16 | $56.85 | $85.04 | 553,400 | — | — |
| 2022-09-15 | $57.24 | $85.62 | 636,700 | — | — |
| 2022-09-14 | $58.90 | $88.10 | 683,000 | — | — |
| 2022-09-13 | $56.82 | $84.99 | 600,200 | — | — |
| 2022-09-12 | $58.46 | $87.44 | 1,401,900 | — | — |
| 2022-09-09 | $57.93 | $86.65 | 806,500 | — | — |
| 2022-09-08 | $56.83 | $85.01 | 819,900 | — | — |
| 2022-09-07 | $55.36 | $82.81 | 1,103,100 | — | — |
| 2022-09-06 | $52.76 | $78.92 | 764,800 | — | — |
| 2022-09-02 | $54.05 | $80.85 | 755,100 | — | — |
| 2022-09-01 | $52.12 | $77.96 | 718,700 | — | — |
| 2022-08-31 | $53.61 | $80.19 | 587,500 | — | — |
| 2022-08-30 | $54.41 | $81.39 | 551,400 | — | — |
| 2022-08-29 | $55.23 | $82.61 | 388,500 | — | — |
| 2022-08-26 | $54.84 | $82.03 | 659,700 | — | — |
| 2022-08-25 | $55.14 | $82.48 | 324,300 | — | — |
| 2022-08-24 | $54.14 | $80.98 | 2,080,200 | — | — |
| 2022-08-23 | $52.78 | $78.95 | 963,600 | — | — |
| 2022-08-22 | $55.38 | $82.84 | 812,300 | — | — |
| 2022-08-19 | $55.73 | $83.36 | 726,200 | — | — |
| 2022-08-18 | $56.06 | $83.85 | 588,700 | — | — |
| 2022-08-17 | $55.28 | $82.69 | 551,800 | — | — |
| 2022-08-16 | $54.85 | $82.04 | 631,300 | — | — |
| 2022-08-15 | $55.27 | $82.67 | 659,500 | — | — |
| 2022-08-12 | $54.74 | $81.88 | 619,600 | — | — |
| 2022-08-11 | $52.41 | $78.39 | 464,100 | — | — |
| 2022-08-10 | $51.00 | $76.29 | 450,400 | — | — |
| 2022-08-09 | $52.15 | $78.01 | 483,900 | — | — |
| 2022-08-08 | $52.00 | $77.78 | 542,600 | — | — |
| 2022-08-05 | $51.86 | $77.57 | 392,800 | — | — |
| 2022-08-04 | $51.20 | $76.58 | 842,800 | — | — |
| 2022-08-03 | $51.86 | $77.57 | 650,700 | — | — |
| 2022-08-02 | $52.02 | $77.81 | 862,300 | — | — |
| 2022-08-01 | $50.55 | $75.61 | 648,100 | — | — |
| 2022-07-29 | $51.11 | $76.45 | 950,300 | — | — |
| 2022-07-28 | $52.65 | $77.63 | 797,400 | — | — |
| 2022-07-27 | $54.38 | $80.18 | 981,000 | — | — |
| 2022-07-26 | $55.09 | $81.23 | 1,410,300 | — | — |
| 2022-07-25 | $56.85 | $83.83 | 1,768,000 | — | — |
| 2022-07-22 | $54.04 | $79.68 | 914,500 | — | — |
| 2022-07-21 | $54.00 | $79.62 | 1,699,700 | — | — |
| 2022-07-20 | $53.40 | $78.74 | 1,334,800 | — | — |
| 2022-07-19 | $52.33 | $77.16 | 815,300 | — | — |
| 2022-07-18 | $53.23 | $78.49 | 903,600 | — | — |
| 2022-07-15 | $53.03 | $78.19 | 354,300 | — | — |
| 2022-07-14 | $53.17 | $78.40 | 376,000 | — | — |
| 2022-07-13 | $53.02 | $78.18 | 522,000 | — | — |
| 2022-07-12 | $52.51 | $77.43 | 515,500 | — | — |
| 2022-07-11 | $52.63 | $77.60 | 435,700 | — | — |
| 2022-07-08 | $52.58 | $77.53 | 421,500 | — | — |
| 2022-07-07 | $52.38 | $77.23 | 493,600 | — | — |
| 2022-07-06 | $50.52 | $74.49 | 500,800 | — | — |
| 2022-07-05 | $48.70 | $71.81 | 452,400 | — | — |
| 2022-07-01 | $50.15 | $73.95 | 317,500 | — | — |
| 2022-06-30 | $49.41 | $72.86 | 447,800 | — | — |
| 2022-06-29 | $50.05 | $73.80 | 422,900 | — | — |
| 2022-06-28 | $49.30 | $72.69 | 604,300 | — | — |
| 2022-06-27 | $50.94 | $75.11 | 519,100 | — | — |
| 2022-06-24 | $49.42 | $72.87 | 1,822,800 | — | — |
| 2022-06-23 | $48.42 | $71.40 | 666,600 | — | — |
| 2022-06-22 | $47.48 | $70.01 | 656,700 | — | — |
| 2022-06-21 | $47.91 | $70.64 | 609,800 | — | — |
| 2022-06-17 | $46.31 | $68.28 | 829,300 | — | — |
| 2022-06-16 | $46.92 | $69.18 | 842,000 | — | — |
| 2022-06-15 | $45.15 | $66.57 | 508,200 | — | — |
| 2022-06-14 | $45.74 | $67.44 | 582,000 | — | — |
| 2022-06-13 | $44.76 | $66.00 | 521,600 | — | — |
| 2022-06-10 | $45.07 | $66.46 | 377,700 | — | — |
| 2022-06-09 | $44.65 | $65.84 | 342,500 | — | — |
| 2022-06-08 | $46.23 | $68.17 | 387,500 | — | — |
| 2022-06-07 | $46.36 | $68.36 | 189,700 | — | — |
| 2022-06-06 | $46.50 | $68.56 | 347,400 | — | — |
| 2022-06-03 | $47.04 | $69.36 | 247,200 | — | — |
| 2022-06-02 | $48.20 | $71.07 | 312,400 | — | — |
| 2022-06-01 | $47.34 | $69.80 | 425,700 | — | — |
| 2022-05-31 | $47.73 | $70.38 | 473,500 | — | — |
| 2022-05-27 | $48.16 | $71.01 | 574,800 | — | — |
| 2022-05-26 | $46.89 | $69.14 | 457,100 | — | — |
| 2022-05-25 | $45.96 | $67.77 | 446,700 | — | — |
| 2022-05-24 | $45.26 | $66.74 | 489,800 | — | — |
| 2022-05-23 | $45.94 | $67.74 | 624,300 | — | — |
| 2022-05-20 | $46.12 | $68.00 | 560,400 | — | — |
| 2022-05-19 | $46.17 | $68.08 | 720,300 | — | — |
| 2022-05-18 | $45.77 | $67.49 | 1,440,400 | — | — |
| 2022-05-17 | $48.32 | $71.25 | 1,470,300 | — | — |
| 2022-05-16 | $47.81 | $70.50 | 1,016,900 | — | — |
| 2022-05-13 | $50.67 | $74.71 | 1,464,500 | — | — |
| 2022-05-12 | $51.01 | $75.21 | 795,300 | — | — |
| 2022-05-11 | $51.30 | $75.64 | 646,900 | — | — |
| 2022-05-10 | $50.95 | $75.13 | 887,300 | — | — |
| 2022-05-09 | $50.56 | $74.55 | 920,200 | — | — |
| 2022-05-06 | $52.15 | $76.90 | 688,300 | — | — |
| 2022-05-05 | $53.76 | $79.27 | 993,600 | — | — |
| 2022-05-04 | $55.25 | $81.47 | 494,500 | — | — |
| 2022-05-03 | $54.44 | $80.27 | 622,200 | — | — |
| 2022-05-02 | $53.85 | $79.40 | 2,023,700 | — | — |
| 2022-04-29 | $53.73 | $79.23 | 676,100 | — | — |
| 2022-04-28 | $55.22 | $81.42 | 390,100 | — | — |
| 2022-04-27 | $54.28 | $80.04 | 772,800 | — | — |
| 2022-04-26 | $53.48 | $78.86 | 856,700 | — | — |
| 2022-04-25 | $54.43 | $80.07 | 681,900 | — | — |
| 2022-04-22 | $56.52 | $83.15 | 933,000 | — | — |
| 2022-04-21 | $56.39 | $82.96 | 949,300 | — | — |
| 2022-04-20 | $56.35 | $82.90 | 808,400 | — | — |
| 2022-04-19 | $55.50 | $81.65 | 1,235,100 | — | — |
| 2022-04-18 | $53.94 | $79.35 | 738,200 | — | — |
| 2022-04-14 | $54.36 | $79.97 | 1,591,300 | — | — |
| 2022-04-13 | $53.20 | $78.26 | 1,232,900 | — | — |
| 2022-04-12 | $55.32 | $81.38 | 927,700 | — | — |
| 2022-04-11 | $56.02 | $82.41 | 896,200 | — | — |
| 2022-04-08 | $55.73 | $81.99 | 797,200 | — | — |
| 2022-04-07 | $56.61 | $83.28 | 640,000 | — | — |
| 2022-04-06 | $57.89 | $85.16 | 871,000 | — | — |
| 2022-04-05 | $57.37 | $84.40 | 855,300 | — | — |
| 2022-04-04 | $59.22 | $87.12 | 1,330,100 | — | — |
| 2022-04-01 | $58.70 | $86.36 | 1,356,600 | — | — |
| 2022-03-31 | $55.22 | $81.24 | 1,515,400 | — | — |
| 2022-03-30 | $52.77 | $77.63 | 2,130,800 | — | — |
| 2022-03-29 | $51.96 | $76.44 | 989,800 | — | — |
| 2022-03-28 | $51.25 | $75.40 | 843,700 | — | — |
| 2022-03-25 | $50.27 | $73.95 | 545,900 | — | — |
| 2022-03-24 | $50.00 | $73.56 | 587,900 | — | — |
| 2022-03-23 | $49.73 | $73.16 | 511,600 | — | — |
| 2022-03-22 | $49.78 | $73.23 | 603,500 | — | — |
| 2022-03-21 | $49.96 | $73.50 | 748,500 | — | — |
| 2022-03-18 | $51.75 | $76.13 | 1,257,800 | — | — |
| 2022-03-17 | $49.55 | $72.89 | 1,090,700 | — | — |
| 2022-03-16 | $48.21 | $70.92 | 747,900 | — | — |
| 2022-03-15 | $46.96 | $69.08 | 912,200 | — | — |
| 2022-03-14 | $45.65 | $67.16 | 561,000 | — | — |
| 2022-03-11 | $43.35 | $63.77 | 331,400 | — | — |
| 2022-03-10 | $43.70 | $64.29 | 354,000 | — | — |
| 2022-03-09 | $43.67 | $64.24 | 345,900 | — | — |
| 2022-03-08 | $44.01 | $64.74 | 401,100 | — | — |
| 2022-03-07 | $44.73 | $65.80 | 680,300 | — | — |
| 2022-03-04 | $45.08 | $66.32 | 524,000 | — | — |
| 2022-03-03 | $44.60 | $65.61 | 476,300 | — | — |
| 2022-03-02 | $44.53 | $65.51 | 474,700 | — | — |
| 2022-03-01 | $44.29 | $65.16 | 465,600 | — | — |
| 2022-02-28 | $44.27 | $65.13 | 309,000 | — | — |
| 2022-02-25 | $44.16 | $64.96 | 392,900 | — | — |
| 2022-02-24 | $43.66 | $64.23 | 357,400 | — | — |
| 2022-02-23 | $44.19 | $65.01 | 375,300 | — | — |
| 2022-02-22 | $43.18 | $63.52 | 454,800 | — | — |
| 2022-02-18 | $42.71 | $62.83 | 687,100 | — | — |
| 2022-02-17 | $42.63 | $62.71 | 323,600 | — | — |
| 2022-02-16 | $42.24 | $62.14 | 282,800 | — | — |
| 2022-02-15 | $42.75 | $62.89 | 300,700 | — | — |
| 2022-02-14 | $42.51 | $62.54 | 669,100 | — | — |
| 2022-02-11 | $42.86 | $63.05 | 530,300 | — | — |
| 2022-02-10 | $41.89 | $61.63 | 478,700 | — | — |
| 2022-02-09 | $41.97 | $61.74 | 350,700 | — | — |
| 2022-02-08 | $42.83 | $63.01 | 467,700 | — | — |
| 2022-02-07 | $41.96 | $61.73 | 445,000 | — | — |
| 2022-02-04 | $41.26 | $60.70 | 844,700 | — | — |
| 2022-02-03 | $39.95 | $58.77 | 893,500 | — | — |
| 2022-02-02 | $39.63 | $58.30 | 298,500 | — | — |
| 2022-02-01 | $39.17 | $57.62 | 405,000 | — | — |
| 2022-01-31 | $39.00 | $57.37 | 455,700 | — | — |
| 2022-01-28 | $39.43 | $58.01 | 261,400 | — | — |
| 2022-01-27 | $38.80 | $57.08 | 393,300 | — | — |
| 2022-01-26 | $39.13 | $57.57 | 231,500 | — | — |
| 2022-01-25 | $39.72 | $58.43 | 204,600 | — | — |
| 2022-01-24 | $40.07 | $58.95 | 392,700 | — | — |
| 2022-01-21 | $40.87 | $60.12 | 315,700 | — | — |
| 2022-01-20 | $41.07 | $60.42 | 309,600 | — | — |
| 2022-01-19 | $42.00 | $61.79 | 406,600 | — | — |
| 2022-01-18 | $41.80 | $61.49 | 374,800 | — | — |
| 2022-01-14 | $41.13 | $60.51 | 380,200 | — | — |
| 2022-01-13 | $39.91 | $58.71 | 261,700 | — | — |
| 2022-01-12 | $39.09 | $57.51 | 349,500 | — | — |
| 2022-01-11 | $39.89 | $58.68 | 381,100 | — | — |
| 2022-01-10 | $40.06 | $58.93 | 386,100 | — | — |
| 2022-01-07 | $38.88 | $57.20 | 452,800 | — | — |
| 2022-01-06 | $38.78 | $57.05 | 266,100 | — | — |
| 2022-01-05 | $38.74 | $56.99 | 496,200 | — | — |
| 2022-01-04 | $38.49 | $56.62 | 624,800 | — | — |
| 2022-01-03 | $37.70 | $55.46 | 707,800 | — | — |