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
- 2008-05-08 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 | $53.52 | $53.52 | 164,900 | — | — |
| 2022-12-29 | $54.24 | $54.24 | 147,700 | — | — |
| 2022-12-28 | $52.02 | $52.02 | 181,500 | — | — |
| 2022-12-27 | $53.11 | $53.11 | 117,400 | — | — |
| 2022-12-23 | $52.86 | $52.86 | 100,200 | — | — |
| 2022-12-22 | $52.77 | $52.77 | 236,800 | — | — |
| 2022-12-21 | $52.89 | $52.89 | 470,700 | — | — |
| 2022-12-20 | $52.36 | $52.36 | 216,300 | — | — |
| 2022-12-19 | $52.15 | $52.15 | 329,700 | — | — |
| 2022-12-16 | $52.30 | $52.30 | 831,600 | — | — |
| 2022-12-15 | $53.93 | $53.93 | 354,000 | — | — |
| 2022-12-14 | $55.24 | $55.24 | 171,600 | — | — |
| 2022-12-13 | $55.63 | $55.63 | 243,800 | — | — |
| 2022-12-12 | $54.72 | $54.72 | 231,100 | — | — |
| 2022-12-09 | $53.95 | $53.95 | 219,400 | — | — |
| 2022-12-08 | $54.29 | $54.29 | 250,100 | — | — |
| 2022-12-07 | $54.19 | $54.19 | 276,900 | — | — |
| 2022-12-06 | $54.64 | $54.64 | 516,600 | — | — |
| 2022-12-05 | $56.45 | $56.45 | 318,200 | — | — |
| 2022-12-02 | $57.43 | $57.43 | 354,100 | — | — |
| 2022-12-01 | $56.51 | $56.51 | 465,000 | — | — |
| 2022-11-30 | $54.13 | $54.13 | 606,000 | — | — |
| 2022-11-29 | $53.29 | $53.29 | 254,900 | — | — |
| 2022-11-28 | $52.84 | $52.84 | 293,000 | — | — |
| 2022-11-25 | $55.46 | $55.46 | 116,000 | — | — |
| 2022-11-23 | $54.99 | $54.99 | 195,400 | — | — |
| 2022-11-22 | $54.79 | $54.79 | 212,700 | — | — |
| 2022-11-21 | $54.29 | $54.29 | 178,700 | — | — |
| 2022-11-18 | $54.78 | $54.78 | 152,200 | — | — |
| 2022-11-17 | $54.85 | $54.85 | 278,400 | — | — |
| 2022-11-16 | $55.14 | $55.14 | 438,100 | — | — |
| 2022-11-15 | $54.63 | $54.63 | 612,500 | — | — |
| 2022-11-14 | $53.92 | $53.92 | 322,300 | — | — |
| 2022-11-11 | $55.76 | $55.76 | 473,100 | — | — |
| 2022-11-10 | $55.19 | $55.19 | 301,100 | — | — |
| 2022-11-09 | $51.85 | $51.85 | 603,700 | — | — |
| 2022-11-08 | $52.72 | $52.72 | 443,400 | — | — |
| 2022-11-07 | $53.23 | $53.23 | 404,000 | — | — |
| 2022-11-04 | $51.60 | $51.60 | 508,200 | — | — |
| 2022-11-03 | $51.10 | $51.10 | 741,200 | — | — |
| 2022-11-02 | $47.86 | $47.86 | 963,900 | — | — |
| 2022-11-01 | $49.55 | $49.55 | 729,200 | — | — |
| 2022-10-31 | $49.45 | $49.45 | 723,900 | — | — |
| 2022-10-28 | $50.07 | $50.07 | 560,800 | — | — |
| 2022-10-27 | $48.98 | $48.98 | 231,500 | — | — |
| 2022-10-26 | $49.77 | $49.77 | 475,600 | — | — |
| 2022-10-25 | $48.57 | $48.57 | 275,500 | — | — |
| 2022-10-24 | $47.50 | $47.50 | 358,600 | — | — |
| 2022-10-21 | $47.04 | $47.04 | 325,900 | — | — |
| 2022-10-20 | $46.06 | $46.06 | 305,200 | — | — |
| 2022-10-19 | $46.45 | $46.45 | 326,800 | — | — |
| 2022-10-18 | $47.64 | $47.64 | 493,900 | — | — |
| 2022-10-17 | $47.53 | $47.53 | 384,500 | — | — |
| 2022-10-14 | $44.98 | $44.98 | 539,700 | — | — |
| 2022-10-13 | $46.34 | $46.34 | 738,700 | — | — |
| 2022-10-12 | $45.08 | $45.08 | 642,800 | — | — |
| 2022-10-11 | $44.83 | $44.83 | 725,000 | — | — |
| 2022-10-10 | $44.86 | $44.86 | 306,200 | — | — |
| 2022-10-07 | $45.93 | $45.93 | 461,200 | — | — |
| 2022-10-06 | $47.86 | $47.86 | 342,800 | — | — |
| 2022-10-05 | $48.77 | $48.77 | 553,500 | — | — |
| 2022-10-04 | $49.00 | $49.00 | 772,600 | — | — |
| 2022-10-03 | $47.54 | $47.54 | 538,000 | — | — |
| 2022-09-30 | $46.07 | $46.07 | 549,100 | — | — |
| 2022-09-29 | $46.93 | $46.93 | 618,800 | — | — |
| 2022-09-28 | $47.50 | $47.50 | 517,500 | — | — |
| 2022-09-27 | $46.25 | $46.25 | 592,400 | — | — |
| 2022-09-26 | $47.26 | $47.26 | 386,000 | — | — |
| 2022-09-23 | $48.06 | $48.06 | 593,600 | — | — |
| 2022-09-22 | $49.27 | $49.27 | 500,600 | — | — |
| 2022-09-21 | $50.85 | $50.85 | 636,600 | — | — |
| 2022-09-20 | $51.84 | $51.84 | 614,100 | — | — |
| 2022-09-19 | $51.85 | $51.85 | 277,900 | — | — |
| 2022-09-16 | $51.29 | $51.29 | 881,400 | — | — |
| 2022-09-15 | $52.60 | $52.60 | 436,200 | — | — |
| 2022-09-14 | $52.77 | $52.77 | 475,500 | — | — |
| 2022-09-13 | $51.95 | $51.95 | 465,000 | — | — |
| 2022-09-12 | $54.65 | $54.65 | 764,500 | — | — |
| 2022-09-09 | $51.55 | $51.55 | 499,600 | — | — |
| 2022-09-08 | $50.54 | $50.54 | 465,100 | — | — |
| 2022-09-07 | $49.60 | $49.60 | 566,500 | — | — |
| 2022-09-06 | $48.64 | $48.64 | 438,100 | — | — |
| 2022-09-02 | $48.99 | $48.99 | 383,600 | — | — |
| 2022-09-01 | $49.59 | $49.59 | 556,600 | — | — |
| 2022-08-31 | $50.65 | $50.65 | 368,200 | — | — |
| 2022-08-30 | $51.34 | $51.34 | 206,500 | — | — |
| 2022-08-29 | $51.85 | $51.85 | 239,000 | — | — |
| 2022-08-26 | $52.30 | $52.30 | 303,700 | — | — |
| 2022-08-25 | $54.56 | $54.56 | 247,600 | — | — |
| 2022-08-24 | $53.24 | $53.24 | 290,500 | — | — |
| 2022-08-23 | $52.89 | $52.89 | 256,700 | — | — |
| 2022-08-22 | $52.66 | $52.66 | 500,500 | — | — |
| 2022-08-19 | $55.34 | $55.34 | 378,600 | — | — |
| 2022-08-18 | $57.87 | $57.87 | 195,500 | — | — |
| 2022-08-17 | $58.05 | $58.05 | 329,100 | — | — |
| 2022-08-16 | $59.47 | $59.47 | 336,600 | — | — |
| 2022-08-15 | $60.10 | $60.10 | 316,100 | — | — |
| 2022-08-12 | $59.84 | $59.84 | 168,400 | — | — |
| 2022-08-11 | $58.56 | $58.56 | 416,000 | — | — |
| 2022-08-10 | $57.87 | $57.87 | 365,000 | — | — |
| 2022-08-09 | $56.77 | $56.77 | 212,200 | — | — |
| 2022-08-08 | $58.04 | $58.04 | 441,700 | — | — |
| 2022-08-05 | $58.42 | $58.42 | 293,500 | — | — |
| 2022-08-04 | $57.17 | $57.17 | 626,600 | — | — |
| 2022-08-03 | $59.39 | $59.39 | 546,100 | — | — |
| 2022-08-02 | $59.48 | $59.48 | 160,000 | — | — |
| 2022-08-01 | $59.69 | $59.69 | 248,700 | — | — |
| 2022-07-29 | $59.72 | $59.72 | 281,800 | — | — |
| 2022-07-28 | $59.38 | $59.38 | 295,000 | — | — |
| 2022-07-27 | $58.77 | $58.77 | 228,600 | — | — |
| 2022-07-26 | $57.34 | $57.34 | 284,900 | — | — |
| 2022-07-25 | $57.70 | $57.70 | 300,900 | — | — |
| 2022-07-22 | $57.71 | $57.71 | 217,900 | — | — |
| 2022-07-21 | $58.06 | $58.06 | 219,100 | — | — |
| 2022-07-20 | $57.86 | $57.86 | 250,600 | — | — |
| 2022-07-19 | $56.85 | $56.85 | 407,800 | — | — |
| 2022-07-18 | $54.01 | $54.01 | 298,600 | — | — |
| 2022-07-15 | $54.31 | $54.31 | 352,600 | — | — |
| 2022-07-14 | $53.59 | $53.59 | 251,500 | — | — |
| 2022-07-13 | $53.63 | $53.63 | 247,000 | — | — |
| 2022-07-12 | $54.00 | $54.00 | 330,300 | — | — |
| 2022-07-11 | $54.26 | $54.26 | 255,200 | — | — |
| 2022-07-08 | $55.55 | $55.55 | 256,300 | — | — |
| 2022-07-07 | $56.22 | $56.22 | 421,200 | — | — |
| 2022-07-06 | $55.12 | $55.12 | 793,900 | — | — |
| 2022-07-05 | $55.61 | $55.61 | 534,300 | — | — |
| 2022-07-01 | $56.00 | $56.00 | 394,500 | — | — |
| 2022-06-30 | $55.00 | $55.00 | 426,800 | — | — |
| 2022-06-29 | $55.67 | $55.67 | 352,300 | — | — |
| 2022-06-28 | $56.48 | $56.48 | 322,000 | — | — |
| 2022-06-27 | $58.99 | $58.99 | 454,700 | — | — |
| 2022-06-24 | $58.26 | $58.26 | 842,300 | — | — |
| 2022-06-23 | $55.40 | $55.40 | 482,600 | — | — |
| 2022-06-22 | $55.26 | $55.26 | 504,800 | — | — |
| 2022-06-21 | $55.84 | $55.84 | 449,900 | — | — |
| 2022-06-17 | $56.48 | $56.48 | 1,308,100 | — | — |
| 2022-06-16 | $57.16 | $57.16 | 545,900 | — | — |
| 2022-06-15 | $61.20 | $61.20 | 341,800 | — | — |
| 2022-06-14 | $60.31 | $60.31 | 371,900 | — | — |
| 2022-06-13 | $61.56 | $61.56 | 446,800 | — | — |
| 2022-06-10 | $62.80 | $62.80 | 206,500 | — | — |
| 2022-06-09 | $64.82 | $64.82 | 158,100 | — | — |
| 2022-06-08 | $66.01 | $66.01 | 272,300 | — | — |
| 2022-06-07 | $67.28 | $67.28 | 300,500 | — | — |
| 2022-06-06 | $66.88 | $66.88 | 254,800 | — | — |
| 2022-06-03 | $66.17 | $66.17 | 231,600 | — | — |
| 2022-06-02 | $67.42 | $67.42 | 460,700 | — | — |
| 2022-06-01 | $66.72 | $66.72 | 396,000 | — | — |
| 2022-05-31 | $66.34 | $66.34 | 345,600 | — | — |
| 2022-05-27 | $66.82 | $66.82 | 336,400 | — | — |
| 2022-05-26 | $64.85 | $64.85 | 489,100 | — | — |
| 2022-05-25 | $63.85 | $63.85 | 199,000 | — | — |
| 2022-05-24 | $63.94 | $63.94 | 239,200 | — | — |
| 2022-05-23 | $64.95 | $64.95 | 539,700 | — | — |
| 2022-05-20 | $65.00 | $65.00 | 373,100 | — | — |
| 2022-05-19 | $66.27 | $66.27 | 306,000 | — | — |
| 2022-05-18 | $64.72 | $64.72 | 242,300 | — | — |
| 2022-05-17 | $66.70 | $66.70 | 511,100 | — | — |
| 2022-05-16 | $63.44 | $63.44 | 233,600 | — | — |
| 2022-05-13 | $63.94 | $63.94 | 320,800 | — | — |
| 2022-05-12 | $62.91 | $62.91 | 351,500 | — | — |
| 2022-05-11 | $63.44 | $63.44 | 433,700 | — | — |
| 2022-05-10 | $63.84 | $63.84 | 937,400 | — | — |
| 2022-05-09 | $60.37 | $60.37 | 604,200 | — | — |
| 2022-05-06 | $64.94 | $64.94 | 404,200 | — | — |
| 2022-05-05 | $65.50 | $65.50 | 535,900 | — | — |
| 2022-05-04 | $67.56 | $67.56 | 222,700 | — | — |
| 2022-05-03 | $65.88 | $65.88 | 235,500 | — | — |
| 2022-05-02 | $65.10 | $65.10 | 362,800 | — | — |
| 2022-04-29 | $64.87 | $64.87 | 307,800 | — | — |
| 2022-04-28 | $66.37 | $66.37 | 366,100 | — | — |
| 2022-04-27 | $64.93 | $64.93 | 399,500 | — | — |
| 2022-04-26 | $66.51 | $66.51 | 713,700 | — | — |
| 2022-04-25 | $67.32 | $67.32 | 484,300 | — | — |
| 2022-04-22 | $67.00 | $67.00 | 720,000 | — | — |
| 2022-04-21 | $68.33 | $68.33 | 487,800 | — | — |
| 2022-04-20 | $70.47 | $70.47 | 525,400 | — | — |
| 2022-04-19 | $70.36 | $70.36 | 857,000 | — | — |
| 2022-04-18 | $67.00 | $67.00 | 867,600 | — | — |
| 2022-04-14 | $69.17 | $69.17 | 890,100 | — | — |
| 2022-04-13 | $70.00 | $70.00 | 1,251,600 | — | — |
| 2022-04-12 | $68.27 | $68.27 | 813,700 | — | — |
| 2022-04-11 | $68.38 | $68.38 | 1,487,800 | — | — |
| 2022-04-08 | $68.29 | $68.29 | 821,400 | — | — |
| 2022-04-07 | $67.35 | $67.35 | 1,204,100 | — | — |
| 2022-04-06 | $69.12 | $69.12 | 1,232,600 | — | — |
| 2022-04-05 | $70.45 | $70.45 | 2,578,800 | — | — |
| 2022-04-04 | $67.23 | $67.23 | 1,715,867 | — | — |
| 2022-04-01 | $69.86 | $69.86 | 1,110,465 | — | — |
| 2022-03-31 | $68.49 | $68.49 | 696,154 | — | — |
| 2022-03-30 | $69.31 | $69.31 | 332,797 | — | — |
| 2022-03-29 | $70.22 | $70.22 | 495,128 | — | — |
| 2022-03-28 | $67.93 | $67.93 | 453,703 | — | — |
| 2022-03-25 | $68.97 | $68.97 | 967,423 | — | — |
| 2022-03-24 | $68.49 | $68.49 | 392,001 | — | — |
| 2022-03-23 | $68.74 | $68.74 | 510,989 | — | — |
| 2022-03-22 | $69.78 | $69.78 | 589,715 | — | — |
| 2022-03-21 | $68.31 | $68.31 | 691,622 | — | — |
| 2022-03-18 | $69.00 | $69.00 | 1,517,979 | — | — |
| 2022-03-17 | $69.14 | $69.14 | 614,001 | — | — |
| 2022-03-16 | $68.78 | $68.78 | 1,230,151 | — | — |
| 2022-03-15 | $64.39 | $64.39 | 902,816 | — | — |
| 2022-03-14 | $62.07 | $62.07 | 931,343 | — | — |
| 2022-03-11 | $63.25 | $63.25 | 604,414 | — | — |
| 2022-03-10 | $65.70 | $65.70 | 644,678 | — | — |
| 2022-03-09 | $66.11 | $66.11 | 797,074 | — | — |
| 2022-03-08 | $64.15 | $64.15 | 1,117,728 | — | — |
| 2022-03-07 | $62.51 | $62.51 | 1,361,806 | — | — |
| 2022-03-04 | $66.95 | $66.95 | 556,424 | — | — |
| 2022-03-03 | $68.85 | $68.85 | 705,799 | — | — |
| 2022-03-02 | $69.43 | $69.43 | 1,398,002 | — | — |
| 2022-03-01 | $67.52 | $67.52 | 928,787 | — | — |
| 2022-02-28 | $69.21 | $69.21 | 1,492,880 | — | — |
| 2022-02-25 | $73.12 | $73.12 | 779,760 | — | — |
| 2022-02-24 | $72.53 | $72.53 | 728,748 | — | — |
| 2022-02-23 | $71.79 | $71.79 | 1,066,135 | — | — |
| 2022-02-22 | $72.13 | $72.13 | 1,178,152 | — | — |
| 2022-02-18 | $71.14 | $71.14 | 558,632 | — | — |
| 2022-02-17 | $71.77 | $71.77 | 695,050 | — | — |
| 2022-02-16 | $72.99 | $72.99 | 566,649 | — | — |
| 2022-02-15 | $72.38 | $72.38 | 873,185 | — | — |
| 2022-02-14 | $70.72 | $70.72 | 1,384,291 | — | — |
| 2022-02-11 | $70.02 | $70.02 | 610,980 | — | — |
| 2022-02-10 | $71.77 | $71.77 | 445,162 | — | — |
| 2022-02-09 | $73.15 | $73.15 | 887,129 | — | — |
| 2022-02-08 | $72.05 | $72.05 | 658,505 | — | — |
| 2022-02-07 | $70.88 | $70.88 | 708,297 | — | — |
| 2022-02-04 | $70.71 | $70.71 | 1,160,025 | — | — |
| 2022-02-03 | $69.81 | $69.81 | 446,557 | — | — |
| 2022-02-02 | $72.22 | $72.22 | 524,411 | — | — |
| 2022-02-01 | $72.36 | $72.36 | 904,559 | — | — |
| 2022-01-31 | $70.77 | $70.77 | 882,539 | — | — |
| 2022-01-28 | $69.69 | $69.69 | 872,662 | — | — |
| 2022-01-27 | $69.52 | $69.52 | 695,225 | — | — |
| 2022-01-26 | $70.57 | $70.57 | 978,462 | — | — |
| 2022-01-25 | $73.01 | $73.01 | 735,837 | — | — |
| 2022-01-24 | $73.72 | $73.72 | 721,718 | — | — |
| 2022-01-21 | $73.06 | $73.06 | 538,703 | — | — |
| 2022-01-20 | $74.58 | $74.58 | 730,840 | — | — |
| 2022-01-19 | $75.96 | $75.96 | 512,965 | — | — |
| 2022-01-18 | $75.92 | $75.92 | 774,124 | — | — |
| 2022-01-14 | $76.54 | $76.54 | 970,328 | — | — |
| 2022-01-13 | $77.45 | $77.45 | 520,692 | — | — |
| 2022-01-12 | $77.59 | $77.59 | 1,365,350 | — | — |
| 2022-01-11 | $78.28 | $78.28 | 486,181 | — | — |
| 2022-01-10 | $76.49 | $76.49 | 642,179 | — | — |
| 2022-01-07 | $77.11 | $77.11 | 408,094 | — | — |
| 2022-01-06 | $78.06 | $78.06 | 822,754 | — | — |
| 2022-01-05 | $78.88 | $78.88 | 368,586 | — | — |
| 2022-01-04 | $80.84 | $80.84 | 814,330 | — | — |
| 2022-01-03 | $79.93 | $79.93 | 737,173 | — | — |