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
- 2008-03-20 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 | $51.40 | $51.40 | 328,400 | — | — |
| 2022-12-29 | $51.68 | $51.68 | 391,300 | — | — |
| 2022-12-28 | $50.70 | $50.70 | 333,000 | — | — |
| 2022-12-27 | $51.02 | $51.02 | 523,500 | — | — |
| 2022-12-23 | $50.62 | $50.62 | 243,000 | — | — |
| 2022-12-22 | $49.94 | $49.94 | 459,200 | — | — |
| 2022-12-21 | $51.54 | $51.54 | 777,600 | — | — |
| 2022-12-20 | $50.77 | $50.77 | 532,500 | — | — |
| 2022-12-19 | $49.65 | $49.65 | 637,000 | — | — |
| 2022-12-16 | $50.33 | $50.33 | 2,256,500 | — | — |
| 2022-12-15 | $50.50 | $50.50 | 678,600 | — | — |
| 2022-12-14 | $51.59 | $51.59 | 844,700 | — | — |
| 2022-12-13 | $51.41 | $51.41 | 482,000 | — | — |
| 2022-12-12 | $50.92 | $50.92 | 393,000 | — | — |
| 2022-12-09 | $50.51 | $50.51 | 287,300 | — | — |
| 2022-12-08 | $50.59 | $50.59 | 309,800 | — | — |
| 2022-12-07 | $49.33 | $49.33 | 550,900 | — | — |
| 2022-12-06 | $49.68 | $49.68 | 402,800 | — | — |
| 2022-12-05 | $50.63 | $50.63 | 450,100 | — | — |
| 2022-12-02 | $52.73 | $52.73 | 278,800 | — | — |
| 2022-12-01 | $52.66 | $52.66 | 286,400 | — | — |
| 2022-11-30 | $53.10 | $53.10 | 685,900 | — | — |
| 2022-11-29 | $51.52 | $51.52 | 293,000 | — | — |
| 2022-11-28 | $51.52 | $51.52 | 370,900 | — | — |
| 2022-11-25 | $52.40 | $52.40 | 256,600 | — | — |
| 2022-11-23 | $51.77 | $51.77 | 274,200 | — | — |
| 2022-11-22 | $51.74 | $51.74 | 317,700 | — | — |
| 2022-11-21 | $51.08 | $51.08 | 485,600 | — | — |
| 2022-11-18 | $52.26 | $52.26 | 500,700 | — | — |
| 2022-11-17 | $52.08 | $52.08 | 528,500 | — | — |
| 2022-11-16 | $52.28 | $52.28 | 471,300 | — | — |
| 2022-11-15 | $51.57 | $51.57 | 621,700 | — | — |
| 2022-11-14 | $50.25 | $50.25 | 650,500 | — | — |
| 2022-11-11 | $49.61 | $49.61 | 630,000 | — | — |
| 2022-11-10 | $52.97 | $52.97 | 575,800 | — | — |
| 2022-11-09 | $51.31 | $51.31 | 380,200 | — | — |
| 2022-11-08 | $52.27 | $52.27 | 517,100 | — | — |
| 2022-11-07 | $52.59 | $52.59 | 772,100 | — | — |
| 2022-11-04 | $51.83 | $51.83 | 583,500 | — | — |
| 2022-11-03 | $50.80 | $50.80 | 765,800 | — | — |
| 2022-11-02 | $50.30 | $50.30 | 653,800 | — | — |
| 2022-11-01 | $51.32 | $51.32 | 641,600 | — | — |
| 2022-10-31 | $51.53 | $51.53 | 468,800 | — | — |
| 2022-10-28 | $50.62 | $50.62 | 507,300 | — | — |
| 2022-10-27 | $50.06 | $50.06 | 890,800 | — | — |
| 2022-10-26 | $48.76 | $48.76 | 459,100 | — | — |
| 2022-10-25 | $48.32 | $48.32 | 596,900 | — | — |
| 2022-10-24 | $47.39 | $47.39 | 500,200 | — | — |
| 2022-10-21 | $47.52 | $47.52 | 796,900 | — | — |
| 2022-10-20 | $46.33 | $46.33 | 817,000 | — | — |
| 2022-10-19 | $47.49 | $47.49 | 936,700 | — | — |
| 2022-10-18 | $49.38 | $49.38 | 587,000 | — | — |
| 2022-10-17 | $48.91 | $48.91 | 658,800 | — | — |
| 2022-10-14 | $46.64 | $46.64 | 387,000 | — | — |
| 2022-10-13 | $47.68 | $47.68 | 434,100 | — | — |
| 2022-10-12 | $46.82 | $46.82 | 376,100 | — | — |
| 2022-10-11 | $47.14 | $47.14 | 638,400 | — | — |
| 2022-10-10 | $47.75 | $47.75 | 421,000 | — | — |
| 2022-10-07 | $47.42 | $47.42 | 401,000 | — | — |
| 2022-10-06 | $48.63 | $48.63 | 399,500 | — | — |
| 2022-10-05 | $47.72 | $47.72 | 391,000 | — | — |
| 2022-10-04 | $47.82 | $47.82 | 568,000 | — | — |
| 2022-10-03 | $46.01 | $46.01 | 566,600 | — | — |
| 2022-09-30 | $44.37 | $44.37 | 1,000,400 | — | — |
| 2022-09-29 | $44.61 | $44.61 | 528,700 | — | — |
| 2022-09-28 | $45.31 | $45.31 | 692,000 | — | — |
| 2022-09-27 | $43.76 | $43.76 | 470,700 | — | — |
| 2022-09-26 | $43.57 | $43.57 | 562,800 | — | — |
| 2022-09-23 | $43.41 | $43.41 | 485,200 | — | — |
| 2022-09-22 | $44.62 | $44.62 | 766,000 | — | — |
| 2022-09-21 | $44.34 | $44.34 | 374,200 | — | — |
| 2022-09-20 | $44.55 | $44.55 | 432,500 | — | — |
| 2022-09-19 | $44.83 | $44.83 | 562,200 | — | — |
| 2022-09-16 | $44.99 | $44.99 | 1,628,800 | — | — |
| 2022-09-15 | $44.60 | $44.60 | 435,400 | — | — |
| 2022-09-14 | $45.21 | $45.21 | 562,000 | — | — |
| 2022-09-13 | $44.37 | $44.37 | 483,700 | — | — |
| 2022-09-12 | $45.48 | $45.48 | 461,000 | — | — |
| 2022-09-09 | $45.13 | $45.13 | 578,600 | — | — |
| 2022-09-08 | $44.11 | $44.11 | 690,400 | — | — |
| 2022-09-07 | $43.86 | $43.86 | 2,639,300 | — | — |
| 2022-09-06 | $47.06 | $47.06 | 1,339,400 | — | — |
| 2022-09-02 | $44.02 | $44.02 | 639,200 | — | — |
| 2022-09-01 | $44.69 | $44.69 | 633,100 | — | — |
| 2022-08-31 | $44.39 | $44.39 | 463,300 | — | — |
| 2022-08-30 | $44.55 | $44.55 | 424,600 | — | — |
| 2022-08-29 | $45.07 | $45.07 | 462,200 | — | — |
| 2022-08-26 | $45.11 | $45.11 | 427,800 | — | — |
| 2022-08-25 | $46.50 | $46.50 | 473,600 | — | — |
| 2022-08-24 | $45.36 | $45.36 | 390,600 | — | — |
| 2022-08-23 | $44.61 | $44.61 | 355,400 | — | — |
| 2022-08-22 | $45.09 | $45.09 | 406,100 | — | — |
| 2022-08-19 | $45.27 | $45.27 | 428,000 | — | — |
| 2022-08-18 | $45.86 | $45.86 | 340,200 | — | — |
| 2022-08-17 | $45.62 | $45.62 | 391,600 | — | — |
| 2022-08-16 | $46.18 | $46.18 | 582,800 | — | — |
| 2022-08-15 | $46.67 | $46.67 | 413,700 | — | — |
| 2022-08-12 | $46.05 | $46.05 | 370,200 | — | — |
| 2022-08-11 | $45.10 | $45.10 | 378,600 | — | — |
| 2022-08-10 | $45.69 | $45.69 | 373,300 | — | — |
| 2022-08-09 | $44.95 | $44.95 | 448,300 | — | — |
| 2022-08-08 | $45.28 | $45.28 | 347,200 | — | — |
| 2022-08-05 | $45.47 | $45.47 | 497,800 | — | — |
| 2022-08-04 | $45.79 | $45.79 | 410,500 | — | — |
| 2022-08-03 | $45.47 | $45.47 | 434,800 | — | — |
| 2022-08-02 | $44.54 | $44.54 | 455,800 | — | — |
| 2022-08-01 | $44.79 | $44.79 | 393,400 | — | — |
| 2022-07-29 | $44.71 | $44.71 | 703,300 | — | — |
| 2022-07-28 | $44.36 | $44.36 | 544,200 | — | — |
| 2022-07-27 | $43.81 | $43.81 | 754,000 | — | — |
| 2022-07-26 | $42.28 | $42.28 | 689,100 | — | — |
| 2022-07-25 | $39.81 | $39.81 | 368,700 | — | — |
| 2022-07-22 | $39.37 | $39.37 | 445,000 | — | — |
| 2022-07-21 | $39.52 | $39.52 | 444,800 | — | — |
| 2022-07-20 | $39.04 | $39.04 | 567,600 | — | — |
| 2022-07-19 | $39.29 | $39.29 | 339,600 | — | — |
| 2022-07-18 | $38.47 | $38.47 | 338,800 | — | — |
| 2022-07-15 | $39.28 | $39.28 | 366,900 | — | — |
| 2022-07-14 | $38.65 | $38.65 | 278,500 | — | — |
| 2022-07-13 | $38.09 | $38.09 | 287,600 | — | — |
| 2022-07-12 | $38.06 | $38.06 | 320,300 | — | — |
| 2022-07-11 | $37.86 | $37.86 | 382,900 | — | — |
| 2022-07-08 | $38.60 | $38.60 | 315,500 | — | — |
| 2022-07-07 | $39.00 | $39.00 | 351,600 | — | — |
| 2022-07-06 | $37.58 | $37.58 | 353,600 | — | — |
| 2022-07-05 | $37.66 | $37.66 | 437,900 | — | — |
| 2022-07-01 | $38.14 | $38.14 | 362,100 | — | — |
| 2022-06-30 | $37.56 | $37.56 | 425,000 | — | — |
| 2022-06-29 | $37.42 | $37.42 | 426,600 | — | — |
| 2022-06-28 | $37.44 | $37.44 | 511,200 | — | — |
| 2022-06-27 | $37.83 | $37.83 | 417,600 | — | — |
| 2022-06-24 | $37.31 | $37.31 | 1,481,300 | — | — |
| 2022-06-23 | $37.02 | $37.02 | 305,400 | — | — |
| 2022-06-22 | $36.76 | $36.76 | 435,400 | — | — |
| 2022-06-21 | $37.09 | $37.09 | 646,200 | — | — |
| 2022-06-17 | $37.08 | $37.08 | 1,684,000 | — | — |
| 2022-06-16 | $34.68 | $34.68 | 713,900 | — | — |
| 2022-06-15 | $36.30 | $36.30 | 650,200 | — | — |
| 2022-06-14 | $34.97 | $34.97 | 474,300 | — | — |
| 2022-06-13 | $34.80 | $34.80 | 604,500 | — | — |
| 2022-06-10 | $36.22 | $36.22 | 440,600 | — | — |
| 2022-06-09 | $36.04 | $36.04 | 295,600 | — | — |
| 2022-06-08 | $36.85 | $36.85 | 238,900 | — | — |
| 2022-06-07 | $37.94 | $37.94 | 339,600 | — | — |
| 2022-06-06 | $37.49 | $37.49 | 423,800 | — | — |
| 2022-06-03 | $37.56 | $37.56 | 312,900 | — | — |
| 2022-06-02 | $38.35 | $38.35 | 395,700 | — | — |
| 2022-06-01 | $37.09 | $37.09 | 423,300 | — | — |
| 2022-05-31 | $37.11 | $37.11 | 667,900 | — | — |
| 2022-05-27 | $38.71 | $38.71 | 422,600 | — | — |
| 2022-05-26 | $36.76 | $36.76 | 346,100 | — | — |
| 2022-05-25 | $36.62 | $36.62 | 319,800 | — | — |
| 2022-05-24 | $36.25 | $36.25 | 372,600 | — | — |
| 2022-05-23 | $36.88 | $36.88 | 555,500 | — | — |
| 2022-05-20 | $35.85 | $35.85 | 666,700 | — | — |
| 2022-05-19 | $35.82 | $35.82 | 705,200 | — | — |
| 2022-05-18 | $34.53 | $34.53 | 460,700 | — | — |
| 2022-05-17 | $35.50 | $35.50 | 378,000 | — | — |
| 2022-05-16 | $34.21 | $34.21 | 374,900 | — | — |
| 2022-05-13 | $34.59 | $34.59 | 467,800 | — | — |
| 2022-05-12 | $33.93 | $33.93 | 473,200 | — | — |
| 2022-05-11 | $33.30 | $33.30 | 494,500 | — | — |
| 2022-05-10 | $34.31 | $34.31 | 658,200 | — | — |
| 2022-05-09 | $33.51 | $33.51 | 667,400 | — | — |
| 2022-05-06 | $34.94 | $34.94 | 504,600 | — | — |
| 2022-05-05 | $35.69 | $35.69 | 492,100 | — | — |
| 2022-05-04 | $37.03 | $37.03 | 427,400 | — | — |
| 2022-05-03 | $36.45 | $36.45 | 361,000 | — | — |
| 2022-05-02 | $36.16 | $36.16 | 473,500 | — | — |
| 2022-04-29 | $35.71 | $35.71 | 520,000 | — | — |
| 2022-04-28 | $36.96 | $36.96 | 486,800 | — | — |
| 2022-04-27 | $36.06 | $36.06 | 483,900 | — | — |
| 2022-04-26 | $36.38 | $36.38 | 539,100 | — | — |
| 2022-04-25 | $38.00 | $38.00 | 558,400 | — | — |
| 2022-04-22 | $37.39 | $37.39 | 710,400 | — | — |
| 2022-04-21 | $38.58 | $38.58 | 604,500 | — | — |
| 2022-04-20 | $41.35 | $41.35 | 642,400 | — | — |
| 2022-04-19 | $42.22 | $42.22 | 728,300 | — | — |
| 2022-04-18 | $39.69 | $39.69 | 590,600 | — | — |
| 2022-04-14 | $40.51 | $40.51 | 332,300 | — | — |
| 2022-04-13 | $40.85 | $40.85 | 443,000 | — | — |
| 2022-04-12 | $39.81 | $39.81 | 450,700 | — | — |
| 2022-04-11 | $39.62 | $39.62 | 548,700 | — | — |
| 2022-04-08 | $39.93 | $39.93 | 427,600 | — | — |
| 2022-04-07 | $40.13 | $40.13 | 601,000 | — | — |
| 2022-04-06 | $41.28 | $41.28 | 693,500 | — | — |
| 2022-04-05 | $41.74 | $41.74 | 432,000 | — | — |
| 2022-04-04 | $42.49 | $42.49 | 412,100 | — | — |
| 2022-04-01 | $41.76 | $41.76 | 678,300 | — | — |
| 2022-03-31 | $40.32 | $40.32 | 574,300 | — | — |
| 2022-03-30 | $40.90 | $40.90 | 371,600 | — | — |
| 2022-03-29 | $41.58 | $41.58 | 557,600 | — | — |
| 2022-03-28 | $40.79 | $40.79 | 361,400 | — | — |
| 2022-03-25 | $40.68 | $40.68 | 371,800 | — | — |
| 2022-03-24 | $40.26 | $40.26 | 500,900 | — | — |
| 2022-03-23 | $39.59 | $39.59 | 673,400 | — | — |
| 2022-03-22 | $40.57 | $40.57 | 605,700 | — | — |
| 2022-03-21 | $40.50 | $40.50 | 518,600 | — | — |
| 2022-03-18 | $40.90 | $40.90 | 1,138,500 | — | — |
| 2022-03-17 | $40.09 | $40.09 | 503,000 | — | — |
| 2022-03-16 | $39.83 | $39.83 | 624,300 | — | — |
| 2022-03-15 | $37.93 | $37.93 | 1,230,800 | — | — |
| 2022-03-14 | $37.29 | $37.29 | 954,200 | — | — |
| 2022-03-11 | $39.27 | $39.27 | 558,400 | — | — |
| 2022-03-10 | $40.06 | $40.06 | 641,700 | — | — |
| 2022-03-09 | $40.22 | $40.22 | 702,800 | — | — |
| 2022-03-08 | $39.25 | $39.25 | 938,000 | — | — |
| 2022-03-07 | $39.69 | $39.69 | 979,800 | — | — |
| 2022-03-04 | $38.58 | $38.58 | 736,200 | — | — |
| 2022-03-03 | $39.21 | $39.21 | 797,000 | — | — |
| 2022-03-02 | $39.89 | $39.89 | 1,039,700 | — | — |
| 2022-03-01 | $38.99 | $38.99 | 979,000 | — | — |
| 2022-02-28 | $39.59 | $39.59 | 834,600 | — | — |
| 2022-02-25 | $39.12 | $39.12 | 1,069,700 | — | — |
| 2022-02-24 | $38.06 | $38.06 | 1,077,800 | — | — |
| 2022-02-23 | $36.54 | $36.54 | 1,152,300 | — | — |
| 2022-02-22 | $37.40 | $37.40 | 1,206,400 | — | — |
| 2022-02-18 | $37.30 | $37.30 | 1,338,400 | — | — |
| 2022-02-17 | $35.67 | $35.67 | 811,900 | — | — |
| 2022-02-16 | $35.56 | $35.56 | 793,300 | — | — |
| 2022-02-15 | $35.75 | $35.75 | 1,150,200 | — | — |
| 2022-02-14 | $34.55 | $34.55 | 1,255,700 | — | — |
| 2022-02-11 | $34.25 | $34.25 | 1,770,800 | — | — |
| 2022-02-10 | $34.45 | $34.45 | 2,748,900 | — | — |
| 2022-02-09 | $33.31 | $33.31 | 4,835,000 | — | — |
| 2022-02-08 | $32.53 | $32.53 | 3,737,500 | — | — |
| 2022-02-07 | $32.59 | $32.59 | 1,745,400 | — | — |
| 2022-02-04 | $32.04 | $32.04 | 3,250,800 | — | — |
| 2022-02-03 | $32.26 | $32.26 | 3,038,400 | — | — |
| 2022-02-02 | $34.05 | $34.05 | 1,710,900 | — | — |
| 2022-02-01 | $34.85 | $34.85 | 1,855,200 | — | — |
| 2022-01-31 | $35.88 | $35.88 | 1,235,100 | — | — |
| 2022-01-28 | $35.04 | $35.04 | 1,114,000 | — | — |
| 2022-01-27 | $34.07 | $34.07 | 1,382,300 | — | — |
| 2022-01-26 | $34.03 | $34.03 | 1,156,200 | — | — |
| 2022-01-25 | $35.21 | $35.21 | 1,162,500 | — | — |
| 2022-01-24 | $36.43 | $36.43 | 1,434,600 | — | — |
| 2022-01-21 | $35.40 | $35.40 | 1,032,700 | — | — |
| 2022-01-20 | $35.91 | $35.91 | 710,000 | — | — |
| 2022-01-19 | $35.52 | $35.52 | 881,000 | — | — |
| 2022-01-18 | $35.79 | $35.79 | 836,000 | — | — |
| 2022-01-14 | $37.44 | $37.44 | 600,600 | — | — |
| 2022-01-13 | $37.71 | $37.71 | 676,200 | — | — |
| 2022-01-12 | $38.70 | $38.70 | 925,400 | — | — |
| 2022-01-11 | $40.22 | $40.22 | 471,700 | — | — |
| 2022-01-10 | $39.97 | $39.97 | 576,200 | — | — |
| 2022-01-07 | $40.82 | $40.82 | 732,600 | — | — |
| 2022-01-06 | $40.00 | $40.00 | 876,300 | — | — |
| 2022-01-05 | $38.34 | $38.34 | 800,600 | — | — |
| 2022-01-04 | $40.89 | $40.89 | 719,100 | — | — |
| 2022-01-03 | $41.14 | $41.14 | 855,300 | — | — |