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
- 2010-05-28 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 | $52.34 | $74.02 | 393,000 | — | — |
| 2022-12-29 | $52.84 | $74.73 | 336,200 | — | — |
| 2022-12-28 | $51.13 | $72.31 | 367,300 | — | — |
| 2022-12-27 | $52.58 | $74.36 | 273,700 | — | — |
| 2022-12-23 | $52.39 | $74.09 | 314,700 | — | — |
| 2022-12-22 | $52.01 | $73.56 | 376,400 | — | — |
| 2022-12-21 | $52.38 | $74.08 | 450,700 | — | — |
| 2022-12-20 | $50.90 | $71.99 | 827,300 | — | — |
| 2022-12-19 | $51.06 | $72.21 | 491,900 | — | — |
| 2022-12-16 | $51.51 | $72.85 | 2,119,100 | — | — |
| 2022-12-15 | $51.86 | $73.34 | 1,100,400 | — | — |
| 2022-12-14 | $53.98 | $76.34 | 796,300 | — | — |
| 2022-12-13 | $54.15 | $76.58 | 1,088,300 | — | — |
| 2022-12-12 | $53.19 | $75.22 | 507,200 | — | — |
| 2022-12-09 | $52.12 | $73.71 | 222,200 | — | — |
| 2022-12-08 | $52.52 | $74.28 | 373,500 | — | — |
| 2022-12-07 | $51.79 | $73.24 | 704,600 | — | — |
| 2022-12-06 | $51.57 | $72.20 | 778,200 | — | — |
| 2022-12-05 | $52.15 | $73.01 | 591,200 | — | — |
| 2022-12-02 | $53.18 | $74.45 | 427,600 | — | — |
| 2022-12-01 | $54.08 | $75.71 | 511,000 | — | — |
| 2022-11-30 | $54.65 | $76.51 | 598,100 | — | — |
| 2022-11-29 | $53.65 | $75.11 | 326,200 | — | — |
| 2022-11-28 | $52.81 | $73.93 | 593,500 | — | — |
| 2022-11-25 | $54.58 | $76.41 | 165,100 | — | — |
| 2022-11-23 | $53.96 | $75.54 | 396,100 | — | — |
| 2022-11-22 | $53.84 | $75.38 | 300,000 | — | — |
| 2022-11-21 | $52.71 | $73.79 | 277,200 | — | — |
| 2022-11-18 | $53.05 | $74.27 | 568,600 | — | — |
| 2022-11-17 | $52.58 | $73.61 | 439,400 | — | — |
| 2022-11-16 | $53.40 | $74.76 | 344,000 | — | — |
| 2022-11-15 | $54.04 | $75.66 | 476,100 | — | — |
| 2022-11-14 | $53.35 | $74.69 | 800,800 | — | — |
| 2022-11-11 | $55.20 | $77.28 | 874,000 | — | — |
| 2022-11-10 | $53.51 | $74.91 | 722,700 | — | — |
| 2022-11-09 | $49.03 | $68.64 | 511,400 | — | — |
| 2022-11-08 | $50.21 | $70.29 | 473,800 | — | — |
| 2022-11-07 | $50.42 | $70.59 | 790,600 | — | — |
| 2022-11-04 | $51.31 | $71.83 | 761,500 | — | — |
| 2022-11-03 | $49.05 | $68.67 | 493,800 | — | — |
| 2022-11-02 | $49.55 | $69.37 | 562,200 | — | — |
| 2022-11-01 | $50.44 | $70.62 | 796,900 | — | — |
| 2022-10-31 | $50.40 | $70.56 | 847,000 | — | — |
| 2022-10-28 | $50.50 | $70.70 | 803,400 | — | — |
| 2022-10-27 | $49.45 | $69.23 | 1,538,400 | — | — |
| 2022-10-26 | $46.54 | $65.16 | 559,300 | — | — |
| 2022-10-25 | $46.64 | $65.30 | 641,300 | — | — |
| 2022-10-24 | $44.92 | $62.89 | 786,000 | — | — |
| 2022-10-21 | $44.45 | $62.23 | 461,400 | — | — |
| 2022-10-20 | $44.26 | $61.96 | 426,200 | — | — |
| 2022-10-19 | $45.11 | $63.15 | 437,200 | — | — |
| 2022-10-18 | $46.69 | $65.37 | 593,300 | — | — |
| 2022-10-17 | $46.46 | $65.04 | 747,600 | — | — |
| 2022-10-14 | $45.50 | $63.70 | 554,300 | — | — |
| 2022-10-13 | $47.00 | $65.80 | 686,600 | — | — |
| 2022-10-12 | $45.78 | $64.09 | 956,500 | — | — |
| 2022-10-11 | $46.87 | $65.62 | 725,100 | — | — |
| 2022-10-10 | $47.32 | $66.25 | 390,700 | — | — |
| 2022-10-07 | $47.72 | $66.81 | 435,900 | — | — |
| 2022-10-06 | $49.00 | $68.60 | 388,800 | — | — |
| 2022-10-05 | $49.19 | $68.87 | 457,900 | — | — |
| 2022-10-04 | $49.45 | $69.23 | 731,500 | — | — |
| 2022-10-03 | $47.58 | $66.61 | 597,100 | — | — |
| 2022-09-30 | $46.10 | $64.54 | 768,700 | — | — |
| 2022-09-29 | $45.98 | $64.37 | 637,300 | — | — |
| 2022-09-28 | $46.42 | $64.99 | 488,400 | — | — |
| 2022-09-27 | $44.97 | $62.96 | 522,600 | — | — |
| 2022-09-26 | $45.10 | $63.14 | 757,600 | — | — |
| 2022-09-23 | $46.90 | $65.66 | 503,700 | — | — |
| 2022-09-22 | $47.74 | $66.84 | 763,900 | — | — |
| 2022-09-21 | $49.37 | $69.12 | 561,700 | — | — |
| 2022-09-20 | $49.49 | $69.29 | 1,323,000 | — | — |
| 2022-09-19 | $51.10 | $71.54 | 620,400 | — | — |
| 2022-09-16 | $50.56 | $70.78 | 2,253,200 | — | — |
| 2022-09-15 | $50.77 | $71.08 | 874,300 | — | — |
| 2022-09-14 | $49.99 | $69.99 | 1,020,300 | — | — |
| 2022-09-13 | $51.42 | $71.99 | 753,200 | — | — |
| 2022-09-12 | $54.35 | $76.09 | 940,700 | — | — |
| 2022-09-09 | $53.87 | $75.42 | 514,400 | — | — |
| 2022-09-08 | $53.54 | $74.96 | 538,900 | — | — |
| 2022-09-07 | $52.38 | $73.33 | 572,900 | — | — |
| 2022-09-06 | $51.82 | $71.82 | 840,600 | — | — |
| 2022-09-02 | $53.19 | $73.72 | 433,300 | — | — |
| 2022-09-01 | $53.26 | $73.82 | 782,900 | — | — |
| 2022-08-31 | $53.50 | $74.15 | 368,500 | — | — |
| 2022-08-30 | $54.61 | $75.69 | 377,100 | — | — |
| 2022-08-29 | $55.48 | $76.89 | 530,500 | — | — |
| 2022-08-26 | $56.78 | $78.69 | 407,600 | — | — |
| 2022-08-25 | $57.89 | $80.23 | 233,000 | — | — |
| 2022-08-24 | $56.38 | $78.14 | 258,700 | — | — |
| 2022-08-23 | $56.72 | $78.61 | 262,200 | — | — |
| 2022-08-22 | $56.61 | $78.46 | 352,600 | — | — |
| 2022-08-19 | $58.41 | $80.95 | 287,100 | — | — |
| 2022-08-18 | $59.12 | $81.94 | 242,700 | — | — |
| 2022-08-17 | $58.67 | $81.31 | 360,500 | — | — |
| 2022-08-16 | $59.24 | $82.10 | 358,700 | — | — |
| 2022-08-15 | $58.96 | $81.72 | 331,500 | — | — |
| 2022-08-12 | $59.27 | $82.15 | 297,600 | — | — |
| 2022-08-11 | $58.41 | $80.95 | 350,300 | — | — |
| 2022-08-10 | $57.75 | $80.04 | 559,500 | — | — |
| 2022-08-09 | $56.52 | $78.33 | 557,700 | — | — |
| 2022-08-08 | $55.86 | $77.42 | 406,600 | — | — |
| 2022-08-05 | $55.41 | $76.80 | 352,500 | — | — |
| 2022-08-04 | $55.22 | $76.53 | 557,000 | — | — |
| 2022-08-03 | $55.61 | $77.07 | 593,300 | — | — |
| 2022-08-02 | $55.97 | $77.57 | 505,200 | — | — |
| 2022-08-01 | $58.32 | $80.83 | 523,800 | — | — |
| 2022-07-29 | $58.00 | $80.39 | 993,800 | — | — |
| 2022-07-28 | $58.17 | $80.62 | 772,100 | — | — |
| 2022-07-27 | $56.85 | $78.79 | 614,700 | — | — |
| 2022-07-26 | $55.45 | $76.85 | 957,900 | — | — |
| 2022-07-25 | $56.10 | $77.75 | 728,000 | — | — |
| 2022-07-22 | $55.70 | $77.20 | 440,700 | — | — |
| 2022-07-21 | $55.86 | $77.42 | 391,900 | — | — |
| 2022-07-20 | $55.58 | $77.03 | 444,900 | — | — |
| 2022-07-19 | $54.93 | $76.13 | 679,600 | — | — |
| 2022-07-18 | $53.13 | $73.64 | 631,800 | — | — |
| 2022-07-15 | $53.92 | $74.73 | 472,700 | — | — |
| 2022-07-14 | $53.50 | $74.15 | 505,900 | — | — |
| 2022-07-13 | $54.38 | $75.37 | 557,200 | — | — |
| 2022-07-12 | $54.70 | $75.81 | 772,700 | — | — |
| 2022-07-11 | $54.66 | $75.76 | 462,700 | — | — |
| 2022-07-08 | $54.13 | $75.02 | 493,400 | — | — |
| 2022-07-07 | $54.36 | $75.34 | 648,700 | — | — |
| 2022-07-06 | $53.84 | $74.62 | 687,900 | — | — |
| 2022-07-05 | $54.92 | $76.12 | 595,300 | — | — |
| 2022-07-01 | $54.07 | $74.94 | 1,262,600 | — | — |
| 2022-06-30 | $52.92 | $73.34 | 609,700 | — | — |
| 2022-06-29 | $52.26 | $72.43 | 1,057,600 | — | — |
| 2022-06-28 | $52.14 | $72.26 | 757,100 | — | — |
| 2022-06-27 | $53.38 | $73.98 | 1,487,600 | — | — |
| 2022-06-24 | $53.51 | $74.16 | 1,395,300 | — | — |
| 2022-06-23 | $50.93 | $70.59 | 1,778,700 | — | — |
| 2022-06-22 | $49.98 | $69.27 | 662,600 | — | — |
| 2022-06-21 | $49.96 | $69.24 | 1,223,800 | — | — |
| 2022-06-17 | $50.05 | $69.37 | 1,516,400 | — | — |
| 2022-06-16 | $49.22 | $68.22 | 1,181,200 | — | — |
| 2022-06-15 | $52.60 | $72.90 | 755,000 | — | — |
| 2022-06-14 | $53.35 | $73.94 | 620,900 | — | — |
| 2022-06-13 | $52.92 | $73.34 | 709,700 | — | — |
| 2022-06-10 | $55.56 | $77.00 | 442,500 | — | — |
| 2022-06-09 | $58.19 | $80.65 | 478,200 | — | — |
| 2022-06-08 | $59.17 | $82.01 | 418,600 | — | — |
| 2022-06-07 | $60.20 | $83.43 | 712,600 | — | — |
| 2022-06-06 | $61.06 | $83.92 | 581,800 | — | — |
| 2022-06-03 | $59.96 | $82.41 | 336,600 | — | — |
| 2022-06-02 | $60.05 | $82.53 | 427,500 | — | — |
| 2022-06-01 | $59.61 | $81.93 | 483,100 | — | — |
| 2022-05-31 | $60.59 | $83.27 | 761,600 | — | — |
| 2022-05-27 | $60.64 | $83.34 | 508,800 | — | — |
| 2022-05-26 | $60.50 | $83.15 | 434,000 | — | — |
| 2022-05-25 | $59.43 | $81.68 | 476,300 | — | — |
| 2022-05-24 | $59.06 | $81.17 | 574,200 | — | — |
| 2022-05-23 | $59.76 | $82.13 | 601,200 | — | — |
| 2022-05-20 | $59.05 | $81.16 | 681,600 | — | — |
| 2022-05-19 | $59.42 | $81.67 | 672,100 | — | — |
| 2022-05-18 | $59.38 | $81.61 | 578,700 | — | — |
| 2022-05-17 | $61.43 | $84.43 | 519,500 | — | — |
| 2022-05-16 | $59.87 | $82.28 | 439,200 | — | — |
| 2022-05-13 | $59.80 | $82.19 | 659,600 | — | — |
| 2022-05-12 | $58.85 | $80.88 | 750,100 | — | — |
| 2022-05-11 | $58.67 | $80.63 | 848,900 | — | — |
| 2022-05-10 | $58.89 | $80.94 | 1,081,300 | — | — |
| 2022-05-09 | $60.62 | $83.31 | 685,100 | — | — |
| 2022-05-06 | $61.22 | $84.14 | 764,900 | — | — |
| 2022-05-05 | $61.04 | $83.89 | 725,000 | — | — |
| 2022-05-04 | $63.16 | $86.81 | 951,500 | — | — |
| 2022-05-03 | $60.33 | $82.92 | 962,800 | — | — |
| 2022-05-02 | $58.84 | $80.87 | 1,322,800 | — | — |
| 2022-04-29 | $58.31 | $80.14 | 1,245,200 | — | — |
| 2022-04-28 | $60.02 | $82.49 | 1,378,500 | — | — |
| 2022-04-27 | $60.14 | $82.66 | 1,149,200 | — | — |
| 2022-04-26 | $60.10 | $82.60 | 1,054,700 | — | — |
| 2022-04-25 | $61.42 | $84.41 | 1,331,500 | — | — |
| 2022-04-22 | $60.04 | $82.52 | 745,800 | — | — |
| 2022-04-21 | $60.88 | $83.67 | 666,600 | — | — |
| 2022-04-20 | $61.84 | $84.99 | 1,048,400 | — | — |
| 2022-04-19 | $60.40 | $83.01 | 736,000 | — | — |
| 2022-04-18 | $58.73 | $80.72 | 672,100 | — | — |
| 2022-04-14 | $58.20 | $79.99 | 884,800 | — | — |
| 2022-04-13 | $58.29 | $80.11 | 702,500 | — | — |
| 2022-04-12 | $58.14 | $79.91 | 874,600 | — | — |
| 2022-04-11 | $59.04 | $81.14 | 789,300 | — | — |
| 2022-04-08 | $59.15 | $81.29 | 1,364,300 | — | — |
| 2022-04-07 | $59.49 | $81.76 | 1,268,900 | — | — |
| 2022-04-06 | $60.33 | $82.92 | 1,116,000 | — | — |
| 2022-04-05 | $61.86 | $85.02 | 885,600 | — | — |
| 2022-04-04 | $62.97 | $86.54 | 1,192,700 | — | — |
| 2022-04-01 | $62.82 | $86.34 | 1,615,000 | — | — |
| 2022-03-31 | $64.82 | $89.09 | 700,300 | — | — |
| 2022-03-30 | $67.00 | $92.08 | 598,900 | — | — |
| 2022-03-29 | $67.85 | $93.25 | 662,100 | — | — |
| 2022-03-28 | $67.12 | $92.25 | 491,300 | — | — |
| 2022-03-25 | $67.63 | $92.95 | 478,300 | — | — |
| 2022-03-24 | $66.99 | $92.07 | 441,400 | — | — |
| 2022-03-23 | $66.60 | $91.53 | 662,800 | — | — |
| 2022-03-22 | $68.50 | $94.14 | 525,800 | — | — |
| 2022-03-21 | $68.40 | $94.01 | 559,700 | — | — |
| 2022-03-18 | $68.55 | $94.21 | 4,707,100 | — | — |
| 2022-03-17 | $68.32 | $93.90 | 778,800 | — | — |
| 2022-03-16 | $67.97 | $93.42 | 744,600 | — | — |
| 2022-03-15 | $67.59 | $92.89 | 651,800 | — | — |
| 2022-03-14 | $66.51 | $91.41 | 878,000 | — | — |
| 2022-03-11 | $66.64 | $91.59 | 599,700 | — | — |
| 2022-03-10 | $66.52 | $91.42 | 471,600 | — | — |
| 2022-03-09 | $65.85 | $90.50 | 770,500 | — | — |
| 2022-03-08 | $64.83 | $89.10 | 797,100 | — | — |
| 2022-03-07 | $64.02 | $87.99 | 858,200 | — | — |
| 2022-03-04 | $65.79 | $89.72 | 715,700 | — | — |
| 2022-03-03 | $65.76 | $89.68 | 667,100 | — | — |
| 2022-03-02 | $66.22 | $90.31 | 725,400 | — | — |
| 2022-03-01 | $65.38 | $89.16 | 807,900 | — | — |
| 2022-02-28 | $67.04 | $91.42 | 838,700 | — | — |
| 2022-02-25 | $67.29 | $91.77 | 655,300 | — | — |
| 2022-02-24 | $65.23 | $88.96 | 1,266,300 | — | — |
| 2022-02-23 | $65.28 | $89.02 | 536,300 | — | — |
| 2022-02-22 | $66.43 | $90.59 | 630,700 | — | — |
| 2022-02-18 | $68.09 | $92.86 | 862,100 | — | — |
| 2022-02-17 | $67.83 | $92.50 | 717,900 | — | — |
| 2022-02-16 | $69.91 | $95.34 | 698,200 | — | — |
| 2022-02-15 | $70.32 | $95.90 | 957,600 | — | — |
| 2022-02-14 | $69.17 | $94.33 | 876,400 | — | — |
| 2022-02-11 | $70.37 | $95.97 | 1,153,900 | — | — |
| 2022-02-10 | $70.79 | $96.54 | 1,426,800 | — | — |
| 2022-02-09 | $75.93 | $103.55 | 809,400 | — | — |
| 2022-02-08 | $74.97 | $102.24 | 609,400 | — | — |
| 2022-02-07 | $73.75 | $100.57 | 442,300 | — | — |
| 2022-02-04 | $74.76 | $101.95 | 621,300 | — | — |
| 2022-02-03 | $75.44 | $102.88 | 510,000 | — | — |
| 2022-02-02 | $76.63 | $104.50 | 686,600 | — | — |
| 2022-02-01 | $74.50 | $101.60 | 747,700 | — | — |
| 2022-01-31 | $74.51 | $101.61 | 820,300 | — | — |
| 2022-01-28 | $73.19 | $99.81 | 1,339,200 | — | — |
| 2022-01-27 | $72.13 | $98.37 | 736,200 | — | — |
| 2022-01-26 | $72.71 | $99.16 | 724,400 | — | — |
| 2022-01-25 | $73.56 | $100.32 | 694,800 | — | — |
| 2022-01-24 | $74.64 | $101.79 | 1,171,800 | — | — |
| 2022-01-21 | $73.64 | $100.42 | 958,800 | — | — |
| 2022-01-20 | $74.59 | $101.72 | 843,300 | — | — |
| 2022-01-19 | $77.27 | $105.38 | 1,191,300 | — | — |
| 2022-01-18 | $78.02 | $106.40 | 628,700 | — | — |
| 2022-01-14 | $79.54 | $108.47 | 730,200 | — | — |
| 2022-01-13 | $80.64 | $109.97 | 732,600 | — | — |
| 2022-01-12 | $80.19 | $109.36 | 951,500 | — | — |
| 2022-01-11 | $79.40 | $108.28 | 870,400 | — | — |
| 2022-01-10 | $77.64 | $105.88 | 671,600 | — | — |
| 2022-01-07 | $77.49 | $105.68 | 849,200 | — | — |
| 2022-01-06 | $78.53 | $107.09 | 482,100 | — | — |
| 2022-01-05 | $77.22 | $105.31 | 482,100 | — | — |
| 2022-01-04 | $78.31 | $106.79 | 475,500 | — | — |
| 2022-01-03 | $77.82 | $106.13 | 595,400 | — | — |