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
- 2007-03-21 to 2026-09-09
- 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 | $56.87 | $212.99 | 83,200 | — | — |
| 2022-12-29 | $57.23 | $214.34 | 62,600 | — | — |
| 2022-12-28 | $56.03 | $209.84 | 107,900 | — | — |
| 2022-12-27 | $57.28 | $214.53 | 137,500 | — | — |
| 2022-12-23 | $58.79 | $220.18 | 142,000 | — | — |
| 2022-12-22 | $57.90 | $216.85 | 103,600 | — | — |
| 2022-12-21 | $58.74 | $219.99 | 173,800 | — | — |
| 2022-12-20 | $57.15 | $214.04 | 151,100 | — | — |
| 2022-12-19 | $56.39 | $211.19 | 248,400 | — | — |
| 2022-12-16 | $58.70 | $219.84 | 1,259,200 | — | — |
| 2022-12-15 | $58.25 | $218.16 | 251,300 | — | — |
| 2022-12-14 | $58.49 | $219.06 | 184,800 | — | — |
| 2022-12-13 | $60.53 | $226.70 | 325,900 | — | — |
| 2022-12-12 | $58.36 | $218.57 | 236,400 | — | — |
| 2022-12-09 | $57.38 | $214.90 | 301,200 | — | — |
| 2022-12-08 | $57.55 | $215.54 | 214,500 | — | — |
| 2022-12-07 | $57.18 | $214.15 | 189,700 | — | — |
| 2022-12-06 | $57.00 | $213.48 | 164,500 | — | — |
| 2022-12-05 | $59.29 | $222.05 | 118,700 | — | — |
| 2022-12-02 | $59.51 | $222.88 | 128,700 | — | — |
| 2022-12-01 | $59.20 | $221.72 | 306,900 | — | — |
| 2022-11-30 | $62.08 | $232.50 | 1,394,600 | — | — |
| 2022-11-29 | $61.54 | $230.48 | 289,200 | — | — |
| 2022-11-28 | $60.66 | $227.19 | 302,700 | — | — |
| 2022-11-25 | $61.21 | $229.25 | 195,700 | — | — |
| 2022-11-23 | $60.19 | $225.42 | 374,900 | — | — |
| 2022-11-22 | $59.56 | $223.07 | 202,700 | — | — |
| 2022-11-21 | $56.05 | $209.92 | 135,500 | — | — |
| 2022-11-18 | $55.75 | $208.80 | 164,600 | — | — |
| 2022-11-17 | $55.43 | $207.60 | 112,500 | — | — |
| 2022-11-16 | $56.08 | $210.03 | 161,200 | — | — |
| 2022-11-15 | $54.72 | $204.94 | 220,600 | — | — |
| 2022-11-14 | $54.78 | $205.16 | 159,100 | — | — |
| 2022-11-11 | $54.91 | $205.65 | 117,400 | — | — |
| 2022-11-10 | $55.29 | $207.07 | 138,800 | — | — |
| 2022-11-09 | $53.73 | $201.23 | 230,100 | — | — |
| 2022-11-08 | $56.35 | $211.04 | 312,600 | — | — |
| 2022-11-07 | $57.03 | $213.59 | 181,400 | — | — |
| 2022-11-04 | $57.41 | $215.01 | 187,200 | — | — |
| 2022-11-03 | $57.61 | $215.76 | 176,400 | — | — |
| 2022-11-02 | $59.37 | $222.35 | 248,600 | — | — |
| 2022-11-01 | $60.60 | $222.95 | 592,400 | — | — |
| 2022-10-31 | $60.13 | $221.22 | 250,300 | — | — |
| 2022-10-28 | $59.54 | $219.05 | 153,800 | — | — |
| 2022-10-27 | $59.08 | $217.36 | 193,900 | — | — |
| 2022-10-26 | $57.55 | $211.73 | 109,600 | — | — |
| 2022-10-25 | $56.99 | $209.67 | 122,500 | — | — |
| 2022-10-24 | $55.72 | $205.00 | 102,700 | — | — |
| 2022-10-21 | $57.10 | $210.08 | 121,500 | — | — |
| 2022-10-20 | $56.04 | $206.18 | 186,300 | — | — |
| 2022-10-19 | $56.33 | $207.24 | 139,500 | — | — |
| 2022-10-18 | $55.84 | $205.44 | 874,000 | — | — |
| 2022-10-17 | $54.91 | $202.02 | 200,900 | — | — |
| 2022-10-14 | $54.62 | $200.95 | 248,700 | — | — |
| 2022-10-13 | $56.94 | $209.49 | 295,200 | — | — |
| 2022-10-12 | $54.31 | $199.81 | 328,100 | — | — |
| 2022-10-11 | $55.21 | $203.12 | 255,900 | — | — |
| 2022-10-10 | $55.11 | $202.75 | 195,800 | — | — |
| 2022-10-07 | $55.11 | $202.75 | 189,300 | — | — |
| 2022-10-06 | $56.08 | $206.32 | 260,500 | — | — |
| 2022-10-05 | $55.36 | $203.67 | 392,000 | — | — |
| 2022-10-04 | $55.45 | $204.01 | 255,000 | — | — |
| 2022-10-03 | $53.73 | $197.68 | 220,100 | — | — |
| 2022-09-30 | $53.36 | $196.32 | 339,700 | — | — |
| 2022-09-29 | $52.16 | $191.90 | 337,000 | — | — |
| 2022-09-28 | $55.40 | $203.82 | 242,400 | — | — |
| 2022-09-27 | $51.52 | $189.55 | 281,300 | — | — |
| 2022-09-26 | $50.82 | $186.97 | 265,200 | — | — |
| 2022-09-23 | $51.76 | $190.43 | 300,600 | — | — |
| 2022-09-22 | $55.19 | $203.05 | 251,800 | — | — |
| 2022-09-21 | $56.39 | $207.46 | 234,800 | — | — |
| 2022-09-20 | $56.55 | $208.05 | 270,300 | — | — |
| 2022-09-19 | $55.90 | $205.66 | 144,300 | — | — |
| 2022-09-16 | $54.10 | $199.04 | 827,900 | — | — |
| 2022-09-15 | $55.21 | $203.12 | 226,400 | — | — |
| 2022-09-14 | $56.81 | $209.01 | 308,300 | — | — |
| 2022-09-13 | $54.80 | $201.61 | 308,400 | — | — |
| 2022-09-12 | $57.10 | $210.08 | 365,500 | — | — |
| 2022-09-09 | $57.28 | $210.74 | 311,800 | — | — |
| 2022-09-08 | $53.38 | $196.39 | 433,600 | — | — |
| 2022-09-07 | $54.66 | $201.10 | 193,400 | — | — |
| 2022-09-06 | $53.37 | $196.35 | 221,200 | — | — |
| 2022-09-02 | $53.41 | $196.50 | 147,600 | — | — |
| 2022-09-01 | $50.44 | $185.57 | 209,800 | — | — |
| 2022-08-31 | $51.14 | $188.15 | 594,900 | — | — |
| 2022-08-30 | $53.27 | $195.99 | 250,600 | — | — |
| 2022-08-29 | $56.30 | $207.13 | 249,100 | — | — |
| 2022-08-26 | $56.26 | $206.99 | 170,000 | — | — |
| 2022-08-25 | $56.81 | $209.01 | 327,600 | — | — |
| 2022-08-24 | $55.88 | $205.59 | 336,800 | — | — |
| 2022-08-23 | $54.03 | $198.78 | 315,400 | — | — |
| 2022-08-22 | $51.96 | $191.17 | 489,500 | — | — |
| 2022-08-19 | $51.21 | $188.41 | 484,100 | — | — |
| 2022-08-18 | $50.31 | $185.10 | 466,500 | — | — |
| 2022-08-17 | $48.76 | $179.39 | 265,500 | — | — |
| 2022-08-16 | $49.67 | $182.74 | 138,600 | — | — |
| 2022-08-15 | $48.73 | $179.28 | 161,300 | — | — |
| 2022-08-12 | $48.26 | $177.55 | 211,400 | — | — |
| 2022-08-11 | $48.77 | $179.43 | 273,400 | — | — |
| 2022-08-10 | $46.70 | $171.81 | 148,900 | — | — |
| 2022-08-09 | $46.44 | $170.86 | 122,700 | — | — |
| 2022-08-08 | $46.22 | $170.05 | 185,600 | — | — |
| 2022-08-05 | $45.86 | $168.72 | 137,900 | — | — |
| 2022-08-04 | $46.49 | $171.04 | 207,400 | — | — |
| 2022-08-03 | $47.71 | $175.53 | 151,300 | — | — |
| 2022-08-02 | $49.61 | $178.62 | 157,700 | — | — |
| 2022-08-01 | $49.96 | $179.88 | 232,700 | — | — |
| 2022-07-29 | $50.46 | $181.68 | 415,300 | — | — |
| 2022-07-28 | $51.58 | $185.71 | 171,600 | — | — |
| 2022-07-27 | $51.30 | $184.70 | 211,000 | — | — |
| 2022-07-26 | $50.47 | $181.72 | 335,200 | — | — |
| 2022-07-25 | $48.66 | $175.20 | 145,100 | — | — |
| 2022-07-22 | $46.13 | $166.09 | 140,400 | — | — |
| 2022-07-21 | $46.74 | $168.29 | 297,900 | — | — |
| 2022-07-20 | $45.84 | $165.05 | 162,400 | — | — |
| 2022-07-19 | $45.00 | $162.02 | 107,200 | — | — |
| 2022-07-18 | $43.54 | $156.77 | 197,200 | — | — |
| 2022-07-15 | $42.32 | $152.37 | 101,400 | — | — |
| 2022-07-14 | $41.49 | $149.38 | 138,200 | — | — |
| 2022-07-13 | $41.46 | $149.28 | 114,400 | — | — |
| 2022-07-12 | $41.64 | $149.92 | 196,300 | — | — |
| 2022-07-11 | $42.11 | $151.62 | 155,500 | — | — |
| 2022-07-08 | $43.50 | $156.62 | 349,400 | — | — |
| 2022-07-07 | $44.73 | $161.05 | 205,700 | — | — |
| 2022-07-06 | $43.31 | $155.94 | 303,000 | — | — |
| 2022-07-05 | $43.05 | $155.00 | 199,600 | — | — |
| 2022-07-01 | $44.11 | $158.82 | 207,100 | — | — |
| 2022-06-30 | $44.87 | $161.55 | 164,300 | — | — |
| 2022-06-29 | $45.93 | $165.37 | 148,600 | — | — |
| 2022-06-28 | $46.70 | $168.14 | 222,400 | — | — |
| 2022-06-27 | $45.12 | $162.45 | 205,300 | — | — |
| 2022-06-24 | $45.06 | $162.24 | 121,400 | — | — |
| 2022-06-23 | $44.22 | $159.21 | 349,800 | — | — |
| 2022-06-22 | $44.51 | $160.26 | 304,200 | — | — |
| 2022-06-21 | $47.90 | $172.46 | 285,100 | — | — |
| 2022-06-17 | $45.27 | $162.99 | 520,500 | — | — |
| 2022-06-16 | $45.43 | $163.57 | 288,100 | — | — |
| 2022-06-15 | $46.79 | $168.47 | 333,900 | — | — |
| 2022-06-14 | $48.14 | $173.33 | 352,100 | — | — |
| 2022-06-13 | $48.38 | $174.19 | 473,200 | — | — |
| 2022-06-10 | $51.58 | $185.71 | 138,800 | — | — |
| 2022-06-09 | $53.69 | $193.31 | 139,000 | — | — |
| 2022-06-08 | $54.39 | $195.83 | 76,300 | — | — |
| 2022-06-07 | $55.59 | $200.15 | 90,700 | — | — |
| 2022-06-06 | $54.21 | $195.18 | 100,300 | — | — |
| 2022-06-03 | $53.47 | $192.52 | 99,800 | — | — |
| 2022-06-02 | $54.75 | $197.13 | 70,900 | — | — |
| 2022-06-01 | $54.42 | $195.94 | 230,500 | — | — |
| 2022-05-31 | $53.77 | $193.60 | 495,800 | — | — |
| 2022-05-27 | $55.22 | $198.82 | 165,000 | — | — |
| 2022-05-26 | $54.00 | $194.43 | 102,100 | — | — |
| 2022-05-25 | $54.40 | $195.87 | 131,800 | — | — |
| 2022-05-24 | $52.33 | $188.41 | 89,700 | — | — |
| 2022-05-23 | $52.11 | $187.62 | 97,400 | — | — |
| 2022-05-20 | $50.85 | $183.08 | 134,200 | — | — |
| 2022-05-19 | $50.67 | $182.44 | 129,700 | — | — |
| 2022-05-18 | $51.56 | $185.64 | 212,300 | — | — |
| 2022-05-17 | $52.75 | $189.93 | 134,800 | — | — |
| 2022-05-16 | $54.20 | $195.15 | 116,000 | — | — |
| 2022-05-13 | $53.09 | $191.15 | 230,800 | — | — |
| 2022-05-12 | $50.46 | $181.68 | 307,800 | — | — |
| 2022-05-11 | $50.79 | $182.87 | 275,300 | — | — |
| 2022-05-10 | $52.66 | $189.60 | 270,600 | — | — |
| 2022-05-09 | $54.56 | $196.44 | 212,600 | — | — |
| 2022-05-06 | $56.58 | $203.72 | 98,200 | — | — |
| 2022-05-05 | $56.46 | $203.28 | 151,200 | — | — |
| 2022-05-04 | $57.52 | $207.10 | 280,900 | — | — |
| 2022-05-03 | $54.58 | $192.73 | 148,000 | — | — |
| 2022-05-02 | $53.20 | $187.86 | 131,400 | — | — |
| 2022-04-29 | $53.76 | $189.84 | 178,200 | — | — |
| 2022-04-28 | $55.63 | $196.44 | 212,300 | — | — |
| 2022-04-27 | $53.45 | $188.74 | 76,500 | — | — |
| 2022-04-26 | $53.05 | $187.33 | 138,700 | — | — |
| 2022-04-25 | $53.15 | $187.68 | 238,800 | — | — |
| 2022-04-22 | $53.59 | $189.24 | 185,400 | — | — |
| 2022-04-21 | $55.89 | $197.36 | 90,700 | — | — |
| 2022-04-20 | $57.09 | $201.60 | 72,300 | — | — |
| 2022-04-19 | $55.32 | $195.35 | 139,900 | — | — |
| 2022-04-18 | $56.58 | $199.80 | 109,400 | — | — |
| 2022-04-14 | $56.78 | $200.50 | 110,800 | — | — |
| 2022-04-13 | $56.35 | $198.98 | 276,800 | — | — |
| 2022-04-12 | $56.77 | $200.47 | 164,300 | — | — |
| 2022-04-11 | $54.67 | $193.05 | 108,400 | — | — |
| 2022-04-08 | $56.63 | $199.97 | 200,600 | — | — |
| 2022-04-07 | $55.38 | $195.56 | 247,200 | — | — |
| 2022-04-06 | $54.36 | $191.96 | 207,900 | — | — |
| 2022-04-05 | $56.94 | $201.07 | 242,900 | — | — |
| 2022-04-04 | $57.71 | $203.79 | 194,000 | — | — |
| 2022-04-01 | $56.57 | $199.76 | 146,400 | — | — |
| 2022-03-31 | $56.36 | $199.02 | 181,500 | — | — |
| 2022-03-30 | $55.70 | $196.69 | 169,200 | — | — |
| 2022-03-29 | $53.94 | $190.47 | 145,700 | — | — |
| 2022-03-28 | $54.00 | $190.69 | 241,100 | — | — |
| 2022-03-25 | $55.31 | $195.31 | 283,300 | — | — |
| 2022-03-24 | $53.21 | $187.90 | 204,600 | — | — |
| 2022-03-23 | $51.23 | $180.90 | 120,300 | — | — |
| 2022-03-22 | $50.35 | $177.80 | 160,800 | — | — |
| 2022-03-21 | $48.82 | $172.39 | 121,800 | — | — |
| 2022-03-18 | $47.36 | $167.24 | 446,300 | — | — |
| 2022-03-17 | $48.47 | $171.16 | 165,800 | — | — |
| 2022-03-16 | $47.22 | $166.74 | 314,200 | — | — |
| 2022-03-15 | $47.43 | $167.49 | 477,800 | — | — |
| 2022-03-14 | $48.03 | $169.60 | 728,300 | — | — |
| 2022-03-11 | $53.91 | $190.37 | 506,000 | — | — |
| 2022-03-10 | $56.87 | $200.82 | 448,000 | — | — |
| 2022-03-09 | $54.84 | $193.65 | 572,800 | — | — |
| 2022-03-08 | $57.07 | $201.53 | 1,562,900 | — | — |
| 2022-03-07 | $57.98 | $204.74 | 357,300 | — | — |
| 2022-03-04 | $58.47 | $206.47 | 245,200 | — | — |
| 2022-03-03 | $55.24 | $195.06 | 250,000 | — | — |
| 2022-03-02 | $55.29 | $195.24 | 296,700 | — | — |
| 2022-03-01 | $55.51 | $196.02 | 222,400 | — | — |
| 2022-02-28 | $53.99 | $190.65 | 486,300 | — | — |
| 2022-02-25 | $52.59 | $185.71 | 296,800 | — | — |
| 2022-02-24 | $51.80 | $182.92 | 397,400 | — | — |
| 2022-02-23 | $47.80 | $168.79 | 289,100 | — | — |
| 2022-02-22 | $48.79 | $172.29 | 249,400 | — | — |
| 2022-02-18 | $48.06 | $169.71 | 138,500 | — | — |
| 2022-02-17 | $47.73 | $168.55 | 260,900 | — | — |
| 2022-02-16 | $47.29 | $166.99 | 267,200 | — | — |
| 2022-02-15 | $47.10 | $166.32 | 207,200 | — | — |
| 2022-02-14 | $47.98 | $169.43 | 232,700 | — | — |
| 2022-02-11 | $49.19 | $173.70 | 205,200 | — | — |
| 2022-02-10 | $47.80 | $168.79 | 242,400 | — | — |
| 2022-02-09 | $48.18 | $170.13 | 172,300 | — | — |
| 2022-02-08 | $47.75 | $168.62 | 279,800 | — | — |
| 2022-02-07 | $48.95 | $172.85 | 310,500 | — | — |
| 2022-02-04 | $51.28 | $181.08 | 191,700 | — | — |
| 2022-02-03 | $50.92 | $177.34 | 243,900 | — | — |
| 2022-02-02 | $51.60 | $179.71 | 392,000 | — | — |
| 2022-02-01 | $50.16 | $174.69 | 232,600 | — | — |
| 2022-01-31 | $49.24 | $171.49 | 351,300 | — | — |
| 2022-01-28 | $47.61 | $165.81 | 173,400 | — | — |
| 2022-01-27 | $47.68 | $166.05 | 135,200 | — | — |
| 2022-01-26 | $47.77 | $166.37 | 325,500 | — | — |
| 2022-01-25 | $46.93 | $163.44 | 121,800 | — | — |
| 2022-01-24 | $45.48 | $158.39 | 298,700 | — | — |
| 2022-01-21 | $44.59 | $155.29 | 130,900 | — | — |
| 2022-01-20 | $44.71 | $155.71 | 88,800 | — | — |
| 2022-01-19 | $45.58 | $158.74 | 199,400 | — | — |
| 2022-01-18 | $46.19 | $160.86 | 172,300 | — | — |
| 2022-01-14 | $46.75 | $162.82 | 136,000 | — | — |
| 2022-01-13 | $46.39 | $161.56 | 416,900 | — | — |
| 2022-01-12 | $47.89 | $166.79 | 250,800 | — | — |
| 2022-01-11 | $47.62 | $165.84 | 307,300 | — | — |
| 2022-01-10 | $45.29 | $157.73 | 169,600 | — | — |
| 2022-01-07 | $44.54 | $155.12 | 89,700 | — | — |
| 2022-01-06 | $44.07 | $153.48 | 101,100 | — | — |
| 2022-01-05 | $43.67 | $152.09 | 132,200 | — | — |
| 2022-01-04 | $43.49 | $151.46 | 99,000 | — | — |
| 2022-01-03 | $42.17 | $146.86 | 168,700 | — | — |