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
- 2006-09-22 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 | $62.84 | $62.84 | 202,900 | — | — |
| 2022-12-29 | $62.97 | $62.97 | 118,900 | — | — |
| 2022-12-28 | $61.64 | $61.64 | 114,900 | — | — |
| 2022-12-27 | $62.38 | $62.38 | 131,300 | — | — |
| 2022-12-23 | $62.65 | $62.65 | 106,000 | — | — |
| 2022-12-22 | $62.79 | $62.79 | 166,600 | — | — |
| 2022-12-21 | $63.59 | $63.59 | 184,000 | — | — |
| 2022-12-20 | $63.42 | $63.42 | 216,100 | — | — |
| 2022-12-19 | $62.32 | $62.32 | 190,000 | — | — |
| 2022-12-16 | $63.23 | $63.23 | 416,400 | — | — |
| 2022-12-15 | $63.19 | $63.19 | 257,900 | — | — |
| 2022-12-14 | $64.68 | $64.68 | 332,400 | — | — |
| 2022-12-13 | $64.66 | $64.66 | 404,800 | — | — |
| 2022-12-12 | $64.56 | $64.56 | 217,900 | — | — |
| 2022-12-09 | $64.19 | $64.19 | 174,700 | — | — |
| 2022-12-08 | $64.42 | $64.42 | 283,000 | — | — |
| 2022-12-07 | $65.09 | $65.09 | 201,000 | — | — |
| 2022-12-06 | $64.67 | $64.67 | 227,900 | — | — |
| 2022-12-05 | $64.89 | $64.89 | 200,800 | — | — |
| 2022-12-02 | $66.92 | $66.92 | 426,700 | — | — |
| 2022-12-01 | $67.35 | $67.35 | 524,500 | — | — |
| 2022-11-30 | $66.00 | $66.00 | 744,000 | — | — |
| 2022-11-29 | $65.29 | $65.29 | 212,500 | — | — |
| 2022-11-28 | $65.05 | $65.05 | 190,800 | — | — |
| 2022-11-25 | $66.05 | $66.05 | 64,200 | — | — |
| 2022-11-23 | $65.73 | $65.73 | 312,600 | — | — |
| 2022-11-22 | $64.96 | $64.96 | 386,200 | — | — |
| 2022-11-21 | $64.27 | $64.27 | 248,000 | — | — |
| 2022-11-18 | $64.25 | $64.25 | 507,300 | — | — |
| 2022-11-17 | $64.00 | $64.00 | 648,800 | — | — |
| 2022-11-16 | $65.29 | $65.29 | 678,200 | — | — |
| 2022-11-15 | $66.87 | $66.87 | 537,100 | — | — |
| 2022-11-14 | $67.18 | $67.18 | 332,100 | — | — |
| 2022-11-11 | $66.63 | $66.63 | 250,700 | — | — |
| 2022-11-10 | $66.72 | $66.72 | 323,400 | — | — |
| 2022-11-09 | $62.66 | $62.66 | 258,300 | — | — |
| 2022-11-08 | $64.41 | $64.41 | 173,800 | — | — |
| 2022-11-07 | $64.03 | $64.03 | 207,100 | — | — |
| 2022-11-04 | $63.49 | $63.49 | 348,800 | — | — |
| 2022-11-03 | $63.57 | $63.57 | 415,500 | — | — |
| 2022-11-02 | $63.64 | $63.64 | 509,000 | — | — |
| 2022-11-01 | $63.35 | $63.35 | 417,400 | — | — |
| 2022-10-31 | $60.89 | $60.89 | 311,000 | — | — |
| 2022-10-28 | $61.67 | $61.67 | 204,900 | — | — |
| 2022-10-27 | $61.10 | $61.10 | 279,500 | — | — |
| 2022-10-26 | $60.75 | $60.75 | 229,600 | — | — |
| 2022-10-25 | $60.61 | $60.61 | 427,700 | — | — |
| 2022-10-24 | $59.38 | $59.38 | 166,300 | — | — |
| 2022-10-21 | $59.05 | $59.05 | 370,700 | — | — |
| 2022-10-20 | $57.95 | $57.95 | 254,800 | — | — |
| 2022-10-19 | $57.67 | $57.67 | 228,100 | — | — |
| 2022-10-18 | $57.46 | $57.46 | 220,500 | — | — |
| 2022-10-17 | $56.21 | $56.21 | 201,000 | — | — |
| 2022-10-14 | $54.34 | $54.34 | 208,000 | — | — |
| 2022-10-13 | $54.82 | $54.82 | 282,600 | — | — |
| 2022-10-12 | $54.16 | $54.16 | 220,700 | — | — |
| 2022-10-11 | $53.36 | $53.36 | 343,200 | — | — |
| 2022-10-10 | $54.67 | $54.67 | 304,500 | — | — |
| 2022-10-07 | $55.16 | $55.16 | 294,300 | — | — |
| 2022-10-06 | $56.27 | $56.27 | 278,400 | — | — |
| 2022-10-05 | $56.02 | $56.02 | 367,900 | — | — |
| 2022-10-04 | $55.98 | $55.98 | 372,700 | — | — |
| 2022-10-03 | $54.14 | $54.14 | 272,400 | — | — |
| 2022-09-30 | $53.04 | $53.04 | 364,200 | — | — |
| 2022-09-29 | $53.09 | $53.09 | 351,200 | — | — |
| 2022-09-28 | $53.25 | $53.25 | 287,900 | — | — |
| 2022-09-27 | $51.80 | $51.80 | 308,700 | — | — |
| 2022-09-26 | $51.09 | $51.09 | 300,300 | — | — |
| 2022-09-23 | $51.54 | $51.54 | 269,800 | — | — |
| 2022-09-22 | $51.13 | $51.13 | 225,000 | — | — |
| 2022-09-21 | $52.00 | $52.00 | 316,600 | — | — |
| 2022-09-20 | $52.40 | $52.40 | 311,100 | — | — |
| 2022-09-19 | $52.15 | $52.15 | 295,200 | — | — |
| 2022-09-16 | $51.84 | $51.84 | 630,100 | — | — |
| 2022-09-15 | $51.08 | $51.08 | 196,800 | — | — |
| 2022-09-14 | $51.34 | $51.34 | 208,500 | — | — |
| 2022-09-13 | $51.57 | $51.57 | 176,900 | — | — |
| 2022-09-12 | $53.79 | $53.79 | 213,100 | — | — |
| 2022-09-09 | $53.03 | $53.03 | 203,100 | — | — |
| 2022-09-08 | $51.94 | $51.94 | 244,000 | — | — |
| 2022-09-07 | $51.76 | $51.76 | 251,400 | — | — |
| 2022-09-06 | $51.29 | $51.29 | 335,600 | — | — |
| 2022-09-02 | $52.54 | $52.54 | 242,600 | — | — |
| 2022-09-01 | $52.90 | $52.90 | 294,900 | — | — |
| 2022-08-31 | $54.29 | $54.29 | 269,300 | — | — |
| 2022-08-30 | $54.52 | $54.52 | 192,600 | — | — |
| 2022-08-29 | $54.64 | $54.64 | 130,500 | — | — |
| 2022-08-26 | $55.52 | $55.52 | 142,500 | — | — |
| 2022-08-25 | $57.63 | $57.63 | 147,500 | — | — |
| 2022-08-24 | $56.80 | $56.80 | 141,300 | — | — |
| 2022-08-23 | $56.70 | $56.70 | 150,200 | — | — |
| 2022-08-22 | $57.01 | $57.01 | 158,800 | — | — |
| 2022-08-19 | $58.85 | $58.85 | 161,100 | — | — |
| 2022-08-18 | $59.24 | $59.24 | 218,000 | — | — |
| 2022-08-17 | $59.06 | $59.06 | 208,200 | — | — |
| 2022-08-16 | $59.93 | $59.93 | 268,600 | — | — |
| 2022-08-15 | $60.53 | $60.53 | 237,800 | — | — |
| 2022-08-12 | $59.86 | $59.86 | 205,200 | — | — |
| 2022-08-11 | $58.56 | $58.56 | 223,000 | — | — |
| 2022-08-10 | $58.55 | $58.55 | 252,200 | — | — |
| 2022-08-09 | $57.66 | $57.66 | 255,500 | — | — |
| 2022-08-08 | $57.62 | $57.62 | 265,800 | — | — |
| 2022-08-05 | $56.82 | $56.82 | 164,000 | — | — |
| 2022-08-04 | $56.64 | $56.64 | 192,500 | — | — |
| 2022-08-03 | $56.85 | $56.85 | 164,900 | — | — |
| 2022-08-02 | $55.38 | $55.38 | 228,100 | — | — |
| 2022-08-01 | $56.18 | $56.18 | 247,000 | — | — |
| 2022-07-29 | $56.09 | $56.09 | 312,200 | — | — |
| 2022-07-28 | $54.94 | $54.94 | 267,800 | — | — |
| 2022-07-27 | $55.22 | $55.22 | 316,000 | — | — |
| 2022-07-26 | $55.23 | $55.23 | 461,200 | — | — |
| 2022-07-25 | $61.30 | $61.30 | 219,800 | — | — |
| 2022-07-22 | $61.97 | $61.97 | 183,200 | — | — |
| 2022-07-21 | $62.37 | $62.37 | 180,500 | — | — |
| 2022-07-20 | $60.85 | $60.85 | 226,400 | — | — |
| 2022-07-19 | $59.65 | $59.65 | 239,700 | — | — |
| 2022-07-18 | $58.00 | $58.00 | 168,000 | — | — |
| 2022-07-15 | $59.37 | $59.37 | 363,600 | — | — |
| 2022-07-14 | $57.77 | $57.77 | 222,300 | — | — |
| 2022-07-13 | $57.65 | $57.65 | 479,600 | — | — |
| 2022-07-12 | $63.91 | $63.91 | 187,900 | — | — |
| 2022-07-11 | $66.75 | $66.75 | 198,100 | — | — |
| 2022-07-08 | $66.93 | $66.93 | 155,700 | — | — |
| 2022-07-07 | $66.89 | $66.89 | 305,500 | — | — |
| 2022-07-06 | $64.50 | $64.50 | 220,800 | — | — |
| 2022-07-05 | $63.81 | $63.81 | 216,800 | — | — |
| 2022-07-01 | $64.08 | $64.08 | 193,800 | — | — |
| 2022-06-30 | $62.90 | $62.90 | 188,000 | — | — |
| 2022-06-29 | $63.98 | $63.98 | 149,100 | — | — |
| 2022-06-28 | $63.29 | $63.29 | 167,900 | — | — |
| 2022-06-27 | $65.10 | $65.10 | 253,500 | — | — |
| 2022-06-24 | $65.99 | $65.99 | 816,600 | — | — |
| 2022-06-23 | $62.18 | $62.18 | 249,100 | — | — |
| 2022-06-22 | $61.79 | $61.79 | 227,000 | — | — |
| 2022-06-21 | $61.10 | $61.10 | 208,200 | — | — |
| 2022-06-17 | $60.49 | $60.49 | 695,400 | — | — |
| 2022-06-16 | $58.68 | $58.68 | 347,500 | — | — |
| 2022-06-15 | $62.56 | $62.56 | 248,400 | — | — |
| 2022-06-14 | $60.75 | $60.75 | 171,300 | — | — |
| 2022-06-13 | $59.90 | $59.90 | 169,500 | — | — |
| 2022-06-10 | $61.86 | $61.86 | 130,200 | — | — |
| 2022-06-09 | $63.34 | $63.34 | 334,500 | — | — |
| 2022-06-08 | $64.34 | $64.34 | 193,600 | — | — |
| 2022-06-07 | $64.52 | $64.52 | 206,900 | — | — |
| 2022-06-06 | $63.71 | $63.71 | 155,900 | — | — |
| 2022-06-03 | $64.13 | $64.13 | 167,500 | — | — |
| 2022-06-02 | $65.20 | $65.20 | 279,100 | — | — |
| 2022-06-01 | $62.25 | $62.25 | 245,900 | — | — |
| 2022-05-31 | $61.01 | $61.01 | 329,500 | — | — |
| 2022-05-27 | $62.30 | $62.30 | 177,700 | — | — |
| 2022-05-26 | $60.91 | $60.91 | 235,900 | — | — |
| 2022-05-25 | $61.03 | $61.03 | 328,200 | — | — |
| 2022-05-24 | $59.36 | $59.36 | 250,800 | — | — |
| 2022-05-23 | $59.52 | $59.52 | 273,500 | — | — |
| 2022-05-20 | $58.44 | $58.44 | 304,600 | — | — |
| 2022-05-19 | $58.54 | $58.54 | 248,600 | — | — |
| 2022-05-18 | $58.52 | $58.52 | 245,400 | — | — |
| 2022-05-17 | $61.49 | $61.49 | 381,900 | — | — |
| 2022-05-16 | $58.30 | $58.30 | 188,000 | — | — |
| 2022-05-13 | $58.80 | $58.80 | 190,300 | — | — |
| 2022-05-12 | $57.12 | $57.12 | 229,700 | — | — |
| 2022-05-11 | $56.77 | $56.77 | 219,900 | — | — |
| 2022-05-10 | $59.08 | $59.08 | 262,200 | — | — |
| 2022-05-09 | $57.68 | $57.68 | 229,000 | — | — |
| 2022-05-06 | $58.35 | $58.35 | 219,400 | — | — |
| 2022-05-05 | $59.34 | $59.34 | 226,100 | — | — |
| 2022-05-04 | $62.69 | $62.69 | 225,800 | — | — |
| 2022-05-03 | $62.10 | $62.10 | 299,700 | — | — |
| 2022-05-02 | $60.72 | $60.72 | 387,700 | — | — |
| 2022-04-29 | $61.00 | $61.00 | 287,800 | — | — |
| 2022-04-28 | $63.56 | $63.56 | 137,800 | — | — |
| 2022-04-27 | $61.65 | $61.65 | 178,300 | — | — |
| 2022-04-26 | $61.70 | $61.70 | 153,000 | — | — |
| 2022-04-25 | $63.60 | $63.60 | 179,100 | — | — |
| 2022-04-22 | $62.51 | $62.51 | 192,000 | — | — |
| 2022-04-21 | $63.76 | $63.76 | 144,000 | — | — |
| 2022-04-20 | $65.24 | $65.24 | 123,700 | — | — |
| 2022-04-19 | $64.91 | $64.91 | 173,500 | — | — |
| 2022-04-18 | $64.10 | $64.10 | 117,500 | — | — |
| 2022-04-14 | $64.06 | $64.06 | 138,800 | — | — |
| 2022-04-13 | $65.29 | $65.29 | 145,300 | — | — |
| 2022-04-12 | $64.43 | $64.43 | 158,200 | — | — |
| 2022-04-11 | $63.54 | $63.54 | 141,400 | — | — |
| 2022-04-08 | $63.17 | $63.17 | 119,500 | — | — |
| 2022-04-07 | $64.22 | $64.22 | 154,300 | — | — |
| 2022-04-06 | $64.20 | $64.20 | 164,800 | — | — |
| 2022-04-05 | $65.80 | $65.80 | 110,400 | — | — |
| 2022-04-04 | $67.25 | $67.25 | 188,100 | — | — |
| 2022-04-01 | $66.91 | $66.91 | 179,600 | — | — |
| 2022-03-31 | $66.35 | $66.35 | 149,100 | — | — |
| 2022-03-30 | $66.84 | $66.84 | 154,500 | — | — |
| 2022-03-29 | $67.96 | $67.96 | 218,700 | — | — |
| 2022-03-28 | $66.66 | $66.66 | 143,300 | — | — |
| 2022-03-25 | $66.03 | $66.03 | 189,600 | — | — |
| 2022-03-24 | $65.73 | $65.73 | 167,400 | — | — |
| 2022-03-23 | $65.68 | $65.68 | 175,100 | — | — |
| 2022-03-22 | $66.80 | $66.80 | 212,300 | — | — |
| 2022-03-21 | $66.46 | $66.46 | 329,800 | — | — |
| 2022-03-18 | $66.28 | $66.28 | 1,772,400 | — | — |
| 2022-03-17 | $64.59 | $64.59 | 478,500 | — | — |
| 2022-03-16 | $63.39 | $63.39 | 329,200 | — | — |
| 2022-03-15 | $61.26 | $61.26 | 324,600 | — | — |
| 2022-03-14 | $59.80 | $59.80 | 267,900 | — | — |
| 2022-03-11 | $60.41 | $60.41 | 189,000 | — | — |
| 2022-03-10 | $62.11 | $62.11 | 228,300 | — | — |
| 2022-03-09 | $63.21 | $63.21 | 269,300 | — | — |
| 2022-03-08 | $61.57 | $61.57 | 235,300 | — | — |
| 2022-03-07 | $62.07 | $62.07 | 303,800 | — | — |
| 2022-03-04 | $64.07 | $64.07 | 235,200 | — | — |
| 2022-03-03 | $64.85 | $64.85 | 238,000 | — | — |
| 2022-03-02 | $64.49 | $64.49 | 263,400 | — | — |
| 2022-03-01 | $62.40 | $62.40 | 259,300 | — | — |
| 2022-02-28 | $62.91 | $62.91 | 334,600 | — | — |
| 2022-02-25 | $63.25 | $63.25 | 195,700 | — | — |
| 2022-02-24 | $62.55 | $62.55 | 288,100 | — | — |
| 2022-02-23 | $60.78 | $60.78 | 283,000 | — | — |
| 2022-02-22 | $61.65 | $61.65 | 290,000 | — | — |
| 2022-02-18 | $62.88 | $62.88 | 303,900 | — | — |
| 2022-02-17 | $65.02 | $65.02 | 211,900 | — | — |
| 2022-02-16 | $65.72 | $65.72 | 262,700 | — | — |
| 2022-02-15 | $66.30 | $66.30 | 253,600 | — | — |
| 2022-02-14 | $65.55 | $65.55 | 486,800 | — | — |
| 2022-02-11 | $66.01 | $66.01 | 168,500 | — | — |
| 2022-02-10 | $67.36 | $67.36 | 214,500 | — | — |
| 2022-02-09 | $67.51 | $67.51 | 292,700 | — | — |
| 2022-02-08 | $66.80 | $66.80 | 221,900 | — | — |
| 2022-02-07 | $66.21 | $66.21 | 234,000 | — | — |
| 2022-02-04 | $65.42 | $65.42 | 250,800 | — | — |
| 2022-02-03 | $65.75 | $65.75 | 237,100 | — | — |
| 2022-02-02 | $67.06 | $67.06 | 296,300 | — | — |
| 2022-02-01 | $67.40 | $67.40 | 371,900 | — | — |
| 2022-01-31 | $67.46 | $67.46 | 531,900 | — | — |
| 2022-01-28 | $67.45 | $67.45 | 215,800 | — | — |
| 2022-01-27 | $66.55 | $66.55 | 356,200 | — | — |
| 2022-01-26 | $67.07 | $67.07 | 385,600 | — | — |
| 2022-01-25 | $68.06 | $68.06 | 558,800 | — | — |
| 2022-01-24 | $67.50 | $67.50 | 714,600 | — | — |
| 2022-01-21 | $66.36 | $66.36 | 413,100 | — | — |
| 2022-01-20 | $67.59 | $67.59 | 240,600 | — | — |
| 2022-01-19 | $66.67 | $66.67 | 288,900 | — | — |
| 2022-01-18 | $68.09 | $68.09 | 216,400 | — | — |
| 2022-01-14 | $69.68 | $69.68 | 138,700 | — | — |
| 2022-01-13 | $68.87 | $68.87 | 153,600 | — | — |
| 2022-01-12 | $69.31 | $69.31 | 172,700 | — | — |
| 2022-01-11 | $69.71 | $69.71 | 249,300 | — | — |
| 2022-01-10 | $69.49 | $69.49 | 261,800 | — | — |
| 2022-01-07 | $66.68 | $66.68 | 223,900 | — | — |
| 2022-01-06 | $67.95 | $67.95 | 216,500 | — | — |
| 2022-01-05 | $68.09 | $68.09 | 379,800 | — | — |
| 2022-01-04 | $68.19 | $68.19 | 242,000 | — | — |
| 2022-01-03 | $69.11 | $69.11 | 266,300 | — | — |