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
- 2010-03-24 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 | $68.43 | $68.43 | 264,500 | — | — |
| 2022-12-29 | $68.66 | $68.66 | 252,700 | — | — |
| 2022-12-28 | $66.18 | $66.18 | 314,100 | — | — |
| 2022-12-27 | $67.07 | $67.07 | 234,600 | — | — |
| 2022-12-23 | $67.47 | $67.47 | 196,100 | — | — |
| 2022-12-22 | $67.61 | $67.61 | 322,900 | — | — |
| 2022-12-21 | $68.48 | $68.48 | 347,700 | — | — |
| 2022-12-20 | $68.45 | $68.45 | 389,200 | — | — |
| 2022-12-19 | $67.67 | $67.67 | 427,900 | — | — |
| 2022-12-16 | $70.01 | $70.01 | 1,024,400 | — | — |
| 2022-12-15 | $71.27 | $71.27 | 380,700 | — | — |
| 2022-12-14 | $74.59 | $74.59 | 452,300 | — | — |
| 2022-12-13 | $74.34 | $74.34 | 561,800 | — | — |
| 2022-12-12 | $74.42 | $74.42 | 496,000 | — | — |
| 2022-12-09 | $72.68 | $72.68 | 428,400 | — | — |
| 2022-12-08 | $73.56 | $73.56 | 465,100 | — | — |
| 2022-12-07 | $69.81 | $69.81 | 284,600 | — | — |
| 2022-12-06 | $70.25 | $70.25 | 409,500 | — | — |
| 2022-12-05 | $72.17 | $72.17 | 505,100 | — | — |
| 2022-12-02 | $72.33 | $72.33 | 430,800 | — | — |
| 2022-12-01 | $70.27 | $70.27 | 571,100 | — | — |
| 2022-11-30 | $71.30 | $71.30 | 622,900 | — | — |
| 2022-11-29 | $66.83 | $66.83 | 372,000 | — | — |
| 2022-11-28 | $66.07 | $66.07 | 853,400 | — | — |
| 2022-11-25 | $68.40 | $68.40 | 130,400 | — | — |
| 2022-11-23 | $68.49 | $68.49 | 285,500 | — | — |
| 2022-11-22 | $67.38 | $67.38 | 367,500 | — | — |
| 2022-11-21 | $67.44 | $67.44 | 416,300 | — | — |
| 2022-11-18 | $69.82 | $69.82 | 746,100 | — | — |
| 2022-11-17 | $65.51 | $65.51 | 331,700 | — | — |
| 2022-11-16 | $66.51 | $66.51 | 380,300 | — | — |
| 2022-11-15 | $67.07 | $67.07 | 414,000 | — | — |
| 2022-11-14 | $66.61 | $66.61 | 387,500 | — | — |
| 2022-11-11 | $66.63 | $66.63 | 625,600 | — | — |
| 2022-11-10 | $67.16 | $67.16 | 888,300 | — | — |
| 2022-11-09 | $64.12 | $64.12 | 960,400 | — | — |
| 2022-11-08 | $67.10 | $67.10 | 416,500 | — | — |
| 2022-11-07 | $66.84 | $66.84 | 534,100 | — | — |
| 2022-11-04 | $68.42 | $68.42 | 602,400 | — | — |
| 2022-11-03 | $70.97 | $70.97 | 477,100 | — | — |
| 2022-11-02 | $69.96 | $69.96 | 620,800 | — | — |
| 2022-11-01 | $73.55 | $73.55 | 403,000 | — | — |
| 2022-10-31 | $73.64 | $73.64 | 567,400 | — | — |
| 2022-10-28 | $73.12 | $73.12 | 540,500 | — | — |
| 2022-10-27 | $72.74 | $72.74 | 902,200 | — | — |
| 2022-10-26 | $73.69 | $73.69 | 1,050,000 | — | — |
| 2022-10-25 | $71.40 | $71.40 | 1,892,400 | — | — |
| 2022-10-24 | $60.34 | $60.34 | 679,500 | — | — |
| 2022-10-21 | $61.08 | $61.08 | 387,500 | — | — |
| 2022-10-20 | $60.00 | $60.00 | 354,800 | — | — |
| 2022-10-19 | $60.39 | $60.39 | 353,000 | — | — |
| 2022-10-18 | $61.15 | $61.15 | 421,700 | — | — |
| 2022-10-17 | $59.76 | $59.76 | 582,900 | — | — |
| 2022-10-14 | $57.62 | $57.62 | 565,100 | — | — |
| 2022-10-13 | $62.05 | $62.05 | 476,600 | — | — |
| 2022-10-12 | $60.34 | $60.34 | 443,100 | — | — |
| 2022-10-11 | $58.35 | $58.35 | 506,900 | — | — |
| 2022-10-10 | $58.47 | $58.47 | 398,000 | — | — |
| 2022-10-07 | $60.56 | $60.56 | 379,900 | — | — |
| 2022-10-06 | $62.92 | $62.92 | 511,900 | — | — |
| 2022-10-05 | $60.80 | $60.80 | 512,800 | — | — |
| 2022-10-04 | $62.50 | $62.50 | 934,000 | — | — |
| 2022-10-03 | $61.52 | $61.52 | 720,800 | — | — |
| 2022-09-30 | $61.14 | $61.14 | 925,900 | — | — |
| 2022-09-29 | $60.04 | $60.04 | 666,500 | — | — |
| 2022-09-28 | $62.44 | $62.44 | 742,400 | — | — |
| 2022-09-27 | $60.34 | $60.34 | 644,500 | — | — |
| 2022-09-26 | $56.98 | $56.98 | 494,000 | — | — |
| 2022-09-23 | $57.43 | $57.43 | 662,600 | — | — |
| 2022-09-22 | $59.18 | $59.18 | 763,900 | — | — |
| 2022-09-21 | $59.68 | $59.68 | 691,700 | — | — |
| 2022-09-20 | $58.75 | $58.75 | 574,800 | — | — |
| 2022-09-19 | $57.83 | $57.83 | 429,400 | — | — |
| 2022-09-16 | $58.09 | $58.09 | 873,100 | — | — |
| 2022-09-15 | $56.44 | $56.44 | 284,600 | — | — |
| 2022-09-14 | $57.86 | $57.86 | 410,300 | — | — |
| 2022-09-13 | $56.65 | $56.65 | 340,700 | — | — |
| 2022-09-12 | $59.13 | $59.13 | 364,700 | — | — |
| 2022-09-09 | $58.00 | $58.00 | 286,500 | — | — |
| 2022-09-08 | $57.37 | $57.37 | 420,900 | — | — |
| 2022-09-07 | $56.69 | $56.69 | 335,800 | — | — |
| 2022-09-06 | $55.83 | $55.83 | 473,200 | — | — |
| 2022-09-02 | $57.00 | $57.00 | 415,000 | — | — |
| 2022-09-01 | $57.58 | $57.58 | 444,400 | — | — |
| 2022-08-31 | $58.85 | $58.85 | 505,700 | — | — |
| 2022-08-30 | $58.63 | $58.63 | 474,900 | — | — |
| 2022-08-29 | $59.30 | $59.30 | 516,200 | — | — |
| 2022-08-26 | $58.79 | $58.79 | 519,700 | — | — |
| 2022-08-25 | $62.07 | $62.07 | 785,300 | — | — |
| 2022-08-24 | $58.07 | $58.07 | 347,600 | — | — |
| 2022-08-23 | $56.78 | $56.78 | 255,600 | — | — |
| 2022-08-22 | $56.55 | $56.55 | 334,400 | — | — |
| 2022-08-19 | $57.83 | $57.83 | 427,900 | — | — |
| 2022-08-18 | $58.20 | $58.20 | 436,400 | — | — |
| 2022-08-17 | $55.78 | $55.78 | 520,700 | — | — |
| 2022-08-16 | $56.89 | $56.89 | 452,600 | — | — |
| 2022-08-15 | $56.90 | $56.90 | 750,400 | — | — |
| 2022-08-12 | $56.77 | $56.77 | 754,300 | — | — |
| 2022-08-11 | $56.18 | $56.18 | 799,000 | — | — |
| 2022-08-10 | $58.53 | $58.53 | 574,100 | — | — |
| 2022-08-09 | $57.27 | $57.27 | 413,500 | — | — |
| 2022-08-08 | $57.47 | $57.47 | 667,600 | — | — |
| 2022-08-05 | $59.16 | $59.16 | 384,600 | — | — |
| 2022-08-04 | $58.81 | $58.81 | 370,500 | — | — |
| 2022-08-03 | $58.24 | $58.24 | 487,000 | — | — |
| 2022-08-02 | $58.00 | $58.00 | 491,500 | — | — |
| 2022-08-01 | $57.75 | $57.75 | 663,100 | — | — |
| 2022-07-29 | $57.04 | $57.04 | 718,000 | — | — |
| 2022-07-28 | $56.91 | $56.91 | 933,000 | — | — |
| 2022-07-27 | $55.08 | $55.08 | 1,410,500 | — | — |
| 2022-07-26 | $50.38 | $50.38 | 1,884,900 | — | — |
| 2022-07-25 | $44.32 | $44.32 | 563,800 | — | — |
| 2022-07-22 | $45.28 | $45.28 | 605,800 | — | — |
| 2022-07-21 | $47.20 | $47.20 | 756,400 | — | — |
| 2022-07-20 | $45.05 | $45.05 | 795,100 | — | — |
| 2022-07-19 | $42.39 | $42.39 | 580,300 | — | — |
| 2022-07-18 | $39.30 | $39.30 | 394,100 | — | — |
| 2022-07-15 | $39.55 | $39.55 | 263,100 | — | — |
| 2022-07-14 | $38.58 | $38.58 | 432,900 | — | — |
| 2022-07-13 | $39.53 | $39.53 | 287,900 | — | — |
| 2022-07-12 | $39.06 | $39.06 | 419,700 | — | — |
| 2022-07-11 | $39.97 | $39.97 | 414,700 | — | — |
| 2022-07-08 | $40.56 | $40.56 | 571,200 | — | — |
| 2022-07-07 | $39.05 | $39.05 | 527,500 | — | — |
| 2022-07-06 | $35.36 | $35.36 | 398,300 | — | — |
| 2022-07-05 | $34.49 | $34.49 | 1,191,900 | — | — |
| 2022-07-01 | $34.96 | $34.96 | 387,700 | — | — |
| 2022-06-30 | $34.14 | $34.14 | 356,200 | — | — |
| 2022-06-29 | $34.95 | $34.95 | 434,400 | — | — |
| 2022-06-28 | $34.96 | $34.96 | 279,900 | — | — |
| 2022-06-27 | $36.37 | $36.37 | 376,200 | — | — |
| 2022-06-24 | $36.14 | $36.14 | 702,000 | — | — |
| 2022-06-23 | $36.00 | $36.00 | 435,800 | — | — |
| 2022-06-22 | $35.45 | $35.45 | 705,400 | — | — |
| 2022-06-21 | $34.32 | $34.32 | 503,800 | — | — |
| 2022-06-17 | $33.00 | $33.00 | 864,500 | — | — |
| 2022-06-16 | $32.32 | $32.32 | 629,000 | — | — |
| 2022-06-15 | $34.75 | $34.75 | 463,000 | — | — |
| 2022-06-14 | $33.89 | $33.89 | 312,600 | — | — |
| 2022-06-13 | $33.37 | $33.37 | 576,900 | — | — |
| 2022-06-10 | $35.68 | $35.68 | 339,400 | — | — |
| 2022-06-09 | $36.86 | $36.86 | 289,700 | — | — |
| 2022-06-08 | $38.35 | $38.35 | 254,200 | — | — |
| 2022-06-07 | $38.69 | $38.69 | 260,500 | — | — |
| 2022-06-06 | $37.75 | $37.75 | 221,000 | — | — |
| 2022-06-03 | $38.21 | $38.21 | 318,800 | — | — |
| 2022-06-02 | $39.78 | $39.78 | 403,300 | — | — |
| 2022-06-01 | $37.36 | $37.36 | 406,000 | — | — |
| 2022-05-31 | $36.94 | $36.94 | 509,900 | — | — |
| 2022-05-27 | $37.81 | $37.81 | 517,600 | — | — |
| 2022-05-26 | $36.65 | $36.65 | 1,019,600 | — | — |
| 2022-05-25 | $35.87 | $35.87 | 697,500 | — | — |
| 2022-05-24 | $33.32 | $33.32 | 602,000 | — | — |
| 2022-05-23 | $34.72 | $34.72 | 495,300 | — | — |
| 2022-05-20 | $34.83 | $34.83 | 623,000 | — | — |
| 2022-05-19 | $35.44 | $35.44 | 744,700 | — | — |
| 2022-05-18 | $34.30 | $34.30 | 469,100 | — | — |
| 2022-05-17 | $35.84 | $35.84 | 545,700 | — | — |
| 2022-05-16 | $33.62 | $33.62 | 525,000 | — | — |
| 2022-05-13 | $35.89 | $35.89 | 967,900 | — | — |
| 2022-05-12 | $33.46 | $33.46 | 930,200 | — | — |
| 2022-05-11 | $33.92 | $33.92 | 563,700 | — | — |
| 2022-05-10 | $34.97 | $34.97 | 780,900 | — | — |
| 2022-05-09 | $34.63 | $34.63 | 638,400 | — | — |
| 2022-05-06 | $38.01 | $38.01 | 480,300 | — | — |
| 2022-05-05 | $38.30 | $38.30 | 856,600 | — | — |
| 2022-05-04 | $41.37 | $41.37 | 674,000 | — | — |
| 2022-05-03 | $41.01 | $41.01 | 536,400 | — | — |
| 2022-05-02 | $41.62 | $41.62 | 599,200 | — | — |
| 2022-04-29 | $39.91 | $39.91 | 599,100 | — | — |
| 2022-04-28 | $41.74 | $41.74 | 791,400 | — | — |
| 2022-04-27 | $39.75 | $39.75 | 931,300 | — | — |
| 2022-04-26 | $38.09 | $38.09 | 1,102,400 | — | — |
| 2022-04-25 | $39.62 | $39.62 | 1,069,900 | — | — |
| 2022-04-22 | $37.51 | $37.51 | 369,600 | — | — |
| 2022-04-21 | $38.33 | $38.33 | 589,500 | — | — |
| 2022-04-20 | $39.26 | $39.26 | 325,700 | — | — |
| 2022-04-19 | $39.62 | $39.62 | 309,400 | — | — |
| 2022-04-18 | $38.79 | $38.79 | 320,100 | — | — |
| 2022-04-14 | $38.68 | $38.68 | 404,500 | — | — |
| 2022-04-13 | $40.14 | $40.14 | 538,000 | — | — |
| 2022-04-12 | $39.02 | $39.02 | 695,500 | — | — |
| 2022-04-11 | $37.66 | $37.66 | 463,900 | — | — |
| 2022-04-08 | $38.57 | $38.57 | 441,900 | — | — |
| 2022-04-07 | $39.68 | $39.68 | 675,800 | — | — |
| 2022-04-06 | $37.80 | $37.80 | 1,342,100 | — | — |
| 2022-04-05 | $40.81 | $40.81 | 533,200 | — | — |
| 2022-04-04 | $42.38 | $42.38 | 389,400 | — | — |
| 2022-04-01 | $41.82 | $41.82 | 1,011,700 | — | — |
| 2022-03-31 | $42.91 | $42.91 | 1,277,700 | — | — |
| 2022-03-30 | $41.49 | $41.49 | 375,300 | — | — |
| 2022-03-29 | $43.70 | $43.70 | 486,300 | — | — |
| 2022-03-28 | $41.83 | $41.83 | 502,300 | — | — |
| 2022-03-25 | $42.61 | $42.61 | 419,400 | — | — |
| 2022-03-24 | $43.00 | $43.00 | 699,800 | — | — |
| 2022-03-23 | $42.99 | $42.99 | 571,100 | — | — |
| 2022-03-22 | $45.66 | $45.66 | 940,600 | — | — |
| 2022-03-21 | $44.99 | $44.99 | 1,067,800 | — | — |
| 2022-03-18 | $46.78 | $46.78 | 1,060,000 | — | — |
| 2022-03-17 | $45.53 | $45.53 | 894,000 | — | — |
| 2022-03-16 | $44.95 | $44.95 | 992,800 | — | — |
| 2022-03-15 | $42.20 | $42.20 | 668,900 | — | — |
| 2022-03-14 | $41.01 | $41.01 | 1,373,300 | — | — |
| 2022-03-11 | $43.49 | $43.49 | 805,800 | — | — |
| 2022-03-10 | $46.83 | $46.83 | 580,300 | — | — |
| 2022-03-09 | $48.05 | $48.05 | 690,300 | — | — |
| 2022-03-08 | $45.85 | $45.85 | 798,100 | — | — |
| 2022-03-07 | $46.41 | $46.41 | 685,500 | — | — |
| 2022-03-04 | $48.52 | $48.52 | 1,030,900 | — | — |
| 2022-03-03 | $50.89 | $50.89 | 643,300 | — | — |
| 2022-03-02 | $54.59 | $54.59 | 785,600 | — | — |
| 2022-03-01 | $52.01 | $52.01 | 756,900 | — | — |
| 2022-02-28 | $54.34 | $54.34 | 1,206,800 | — | — |
| 2022-02-25 | $53.99 | $53.99 | 570,900 | — | — |
| 2022-02-24 | $51.92 | $51.92 | 1,740,800 | — | — |
| 2022-02-23 | $51.66 | $51.66 | 618,500 | — | — |
| 2022-02-22 | $52.40 | $52.40 | 443,800 | — | — |
| 2022-02-18 | $53.54 | $53.54 | 560,400 | — | — |
| 2022-02-17 | $54.09 | $54.09 | 440,500 | — | — |
| 2022-02-16 | $57.25 | $57.25 | 428,700 | — | — |
| 2022-02-15 | $57.20 | $57.20 | 498,600 | — | — |
| 2022-02-14 | $53.26 | $53.26 | 567,800 | — | — |
| 2022-02-11 | $53.70 | $53.70 | 616,900 | — | — |
| 2022-02-10 | $55.96 | $55.96 | 922,700 | — | — |
| 2022-02-09 | $54.64 | $54.64 | 432,100 | — | — |
| 2022-02-08 | $53.16 | $53.16 | 546,000 | — | — |
| 2022-02-07 | $49.94 | $49.94 | 363,500 | — | — |
| 2022-02-04 | $50.15 | $50.15 | 433,100 | — | — |
| 2022-02-03 | $49.34 | $49.34 | 460,700 | — | — |
| 2022-02-02 | $50.38 | $50.38 | 552,100 | — | — |
| 2022-02-01 | $52.06 | $52.06 | 862,400 | — | — |
| 2022-01-31 | $50.28 | $50.28 | 1,458,500 | — | — |
| 2022-01-28 | $46.80 | $46.80 | 1,759,500 | — | — |
| 2022-01-27 | $40.40 | $40.40 | 1,406,800 | — | — |
| 2022-01-26 | $41.03 | $41.03 | 1,252,100 | — | — |
| 2022-01-25 | $42.63 | $42.63 | 996,900 | — | — |
| 2022-01-24 | $45.34 | $45.34 | 1,418,000 | — | — |
| 2022-01-21 | $43.39 | $43.39 | 1,128,400 | — | — |
| 2022-01-20 | $46.11 | $46.11 | 829,000 | — | — |
| 2022-01-19 | $48.68 | $48.68 | 970,600 | — | — |
| 2022-01-18 | $50.75 | $50.75 | 1,051,400 | — | — |
| 2022-01-14 | $54.70 | $54.70 | 646,300 | — | — |
| 2022-01-13 | $54.68 | $54.68 | 822,100 | — | — |
| 2022-01-12 | $56.02 | $56.02 | 997,400 | — | — |
| 2022-01-11 | $57.18 | $57.18 | 752,900 | — | — |
| 2022-01-10 | $57.56 | $57.56 | 1,197,600 | — | — |
| 2022-01-07 | $59.74 | $59.74 | 1,069,400 | — | — |
| 2022-01-06 | $66.25 | $66.25 | 1,163,000 | — | — |
| 2022-01-05 | $69.73 | $69.73 | 806,400 | — | — |
| 2022-01-04 | $73.67 | $73.67 | 1,975,300 | — | — |
| 2022-01-03 | $77.70 | $77.70 | 10,504,900 | — | — |