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
- 2010-05-14 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 | $40.88 | $40.88 | 924,900 | — | — |
| 2022-12-29 | $41.03 | $41.03 | 933,400 | — | — |
| 2022-12-28 | $39.66 | $39.66 | 882,700 | — | — |
| 2022-12-27 | $41.02 | $41.02 | 1,604,300 | — | — |
| 2022-12-23 | $41.17 | $41.17 | 1,531,400 | — | — |
| 2022-12-22 | $44.12 | $44.12 | 1,424,600 | — | — |
| 2022-12-21 | $48.98 | $48.98 | 907,700 | — | — |
| 2022-12-20 | $50.70 | $50.70 | 2,223,300 | — | — |
| 2022-12-19 | $51.63 | $51.63 | 2,073,800 | — | — |
| 2022-12-16 | $51.04 | $51.04 | 4,144,000 | — | — |
| 2022-12-15 | $50.81 | $50.81 | 1,057,900 | — | — |
| 2022-12-14 | $49.96 | $49.96 | 781,000 | — | — |
| 2022-12-13 | $48.53 | $48.53 | 864,800 | — | — |
| 2022-12-12 | $46.88 | $46.88 | 725,900 | — | — |
| 2022-12-09 | $49.41 | $49.41 | 396,600 | — | — |
| 2022-12-08 | $48.40 | $48.40 | 569,400 | — | — |
| 2022-12-07 | $48.21 | $48.21 | 502,400 | — | — |
| 2022-12-06 | $50.78 | $50.78 | 749,200 | — | — |
| 2022-12-05 | $52.55 | $52.55 | 1,100,000 | — | — |
| 2022-12-02 | $55.48 | $55.48 | 2,791,400 | — | — |
| 2022-12-01 | $49.53 | $49.53 | 792,400 | — | — |
| 2022-11-30 | $51.28 | $51.28 | 985,700 | — | — |
| 2022-11-29 | $45.74 | $45.74 | 503,900 | — | — |
| 2022-11-28 | $44.93 | $44.93 | 689,300 | — | — |
| 2022-11-25 | $47.81 | $47.81 | 131,800 | — | — |
| 2022-11-23 | $48.14 | $48.14 | 453,300 | — | — |
| 2022-11-22 | $46.87 | $46.87 | 345,900 | — | — |
| 2022-11-21 | $47.33 | $47.33 | 300,900 | — | — |
| 2022-11-18 | $47.87 | $47.87 | 932,100 | — | — |
| 2022-11-17 | $50.13 | $50.13 | 938,900 | — | — |
| 2022-11-16 | $50.07 | $50.07 | 677,200 | — | — |
| 2022-11-15 | $50.43 | $50.43 | 630,000 | — | — |
| 2022-11-14 | $49.08 | $49.08 | 733,000 | — | — |
| 2022-11-11 | $50.64 | $50.64 | 660,100 | — | — |
| 2022-11-10 | $52.04 | $52.04 | 1,085,900 | — | — |
| 2022-11-09 | $47.95 | $47.95 | 469,600 | — | — |
| 2022-11-08 | $49.89 | $49.89 | 605,600 | — | — |
| 2022-11-07 | $49.40 | $49.40 | 758,900 | — | — |
| 2022-11-04 | $49.07 | $49.07 | 1,077,800 | — | — |
| 2022-11-03 | $48.76 | $48.76 | 482,100 | — | — |
| 2022-11-02 | $47.59 | $47.59 | 464,500 | — | — |
| 2022-11-01 | $48.06 | $48.06 | 793,200 | — | — |
| 2022-10-31 | $47.48 | $47.48 | 653,000 | — | — |
| 2022-10-28 | $45.94 | $45.94 | 826,300 | — | — |
| 2022-10-27 | $47.85 | $47.85 | 723,200 | — | — |
| 2022-10-26 | $46.53 | $46.53 | 1,233,300 | — | — |
| 2022-10-25 | $42.71 | $42.71 | 777,600 | — | — |
| 2022-10-24 | $41.06 | $41.06 | 1,932,900 | — | — |
| 2022-10-21 | $45.12 | $45.12 | 1,692,800 | — | — |
| 2022-10-20 | $44.27 | $44.27 | 1,394,500 | — | — |
| 2022-10-19 | $46.09 | $46.09 | 957,500 | — | — |
| 2022-10-18 | $46.97 | $46.97 | 935,500 | — | — |
| 2022-10-17 | $46.30 | $46.30 | 973,900 | — | — |
| 2022-10-14 | $47.33 | $47.33 | 991,000 | — | — |
| 2022-10-13 | $47.22 | $47.22 | 972,900 | — | — |
| 2022-10-12 | $47.24 | $47.24 | 584,100 | — | — |
| 2022-10-11 | $48.91 | $48.91 | 956,600 | — | — |
| 2022-10-10 | $49.98 | $49.98 | 741,900 | — | — |
| 2022-10-07 | $50.83 | $50.83 | 1,053,400 | — | — |
| 2022-10-06 | $52.55 | $52.55 | 1,078,000 | — | — |
| 2022-10-05 | $55.23 | $55.23 | 441,300 | — | — |
| 2022-10-04 | $56.65 | $56.65 | 386,500 | — | — |
| 2022-10-03 | $54.91 | $54.91 | 354,300 | — | — |
| 2022-09-30 | $55.39 | $55.39 | 1,174,500 | — | — |
| 2022-09-29 | $52.06 | $52.06 | 1,186,500 | — | — |
| 2022-09-28 | $54.19 | $54.19 | 612,900 | — | — |
| 2022-09-27 | $53.50 | $53.50 | 441,600 | — | — |
| 2022-09-26 | $52.91 | $52.91 | 750,600 | — | — |
| 2022-09-23 | $53.65 | $53.65 | 1,009,600 | — | — |
| 2022-09-22 | $55.21 | $55.21 | 809,800 | — | — |
| 2022-09-21 | $56.80 | $56.80 | 793,000 | — | — |
| 2022-09-20 | $55.63 | $55.63 | 559,700 | — | — |
| 2022-09-19 | $56.13 | $56.13 | 656,300 | — | — |
| 2022-09-16 | $57.05 | $57.05 | 1,421,300 | — | — |
| 2022-09-15 | $58.08 | $58.08 | 1,832,200 | — | — |
| 2022-09-14 | $61.50 | $61.50 | 723,400 | — | — |
| 2022-09-13 | $61.64 | $61.64 | 900,200 | — | — |
| 2022-09-12 | $61.57 | $61.57 | 579,400 | — | — |
| 2022-09-09 | $60.82 | $60.82 | 598,500 | — | — |
| 2022-09-08 | $60.38 | $60.38 | 1,042,400 | — | — |
| 2022-09-07 | $62.70 | $62.70 | 1,109,900 | — | — |
| 2022-09-06 | $58.96 | $58.96 | 1,541,400 | — | — |
| 2022-09-02 | $56.89 | $56.89 | 753,100 | — | — |
| 2022-09-01 | $57.60 | $57.60 | 1,213,100 | — | — |
| 2022-08-31 | $60.87 | $60.87 | 640,900 | — | — |
| 2022-08-30 | $60.49 | $60.49 | 850,500 | — | — |
| 2022-08-29 | $60.67 | $60.67 | 2,282,300 | — | — |
| 2022-08-26 | $59.78 | $59.78 | 2,603,700 | — | — |
| 2022-08-25 | $58.65 | $58.65 | 1,275,600 | — | — |
| 2022-08-24 | $57.69 | $57.69 | 1,002,300 | — | — |
| 2022-08-23 | $57.36 | $57.36 | 1,181,100 | — | — |
| 2022-08-22 | $56.40 | $56.40 | 1,669,100 | — | — |
| 2022-08-19 | $58.97 | $58.97 | 3,013,100 | — | — |
| 2022-08-18 | $62.65 | $62.65 | 1,619,100 | — | — |
| 2022-08-17 | $60.15 | $60.15 | 895,100 | — | — |
| 2022-08-16 | $61.25 | $61.25 | 788,300 | — | — |
| 2022-08-15 | $62.26 | $62.26 | 845,700 | — | — |
| 2022-08-12 | $64.26 | $64.26 | 1,689,100 | — | — |
| 2022-08-11 | $66.71 | $66.71 | 990,800 | — | — |
| 2022-08-10 | $68.27 | $68.27 | 1,634,300 | — | — |
| 2022-08-09 | $62.45 | $62.45 | 1,131,000 | — | — |
| 2022-08-08 | $60.46 | $60.46 | 1,102,900 | — | — |
| 2022-08-05 | $60.87 | $60.87 | 823,000 | — | — |
| 2022-08-04 | $63.46 | $63.46 | 642,600 | — | — |
| 2022-08-03 | $61.39 | $61.39 | 1,272,200 | — | — |
| 2022-08-02 | $62.75 | $62.75 | 854,300 | — | — |
| 2022-08-01 | $61.65 | $61.65 | 1,291,400 | — | — |
| 2022-07-29 | $66.32 | $66.32 | 889,200 | — | — |
| 2022-07-28 | $65.33 | $65.33 | 2,322,900 | — | — |
| 2022-07-27 | $63.61 | $63.61 | 908,100 | — | — |
| 2022-07-26 | $60.96 | $60.96 | 580,000 | — | — |
| 2022-07-25 | $62.51 | $62.51 | 617,000 | — | — |
| 2022-07-22 | $60.83 | $60.83 | 641,000 | — | — |
| 2022-07-21 | $61.57 | $61.57 | 845,500 | — | — |
| 2022-07-20 | $62.75 | $62.75 | 565,500 | — | — |
| 2022-07-19 | $62.42 | $62.42 | 986,900 | — | — |
| 2022-07-18 | $63.83 | $63.83 | 984,000 | — | — |
| 2022-07-15 | $63.47 | $63.47 | 2,240,400 | — | — |
| 2022-07-14 | $65.21 | $65.21 | 655,800 | — | — |
| 2022-07-13 | $66.52 | $66.52 | 984,700 | — | — |
| 2022-07-12 | $65.16 | $65.16 | 1,921,000 | — | — |
| 2022-07-11 | $70.26 | $70.26 | 1,747,800 | — | — |
| 2022-07-08 | $75.54 | $75.54 | 1,603,600 | — | — |
| 2022-07-07 | $74.40 | $74.40 | 3,217,100 | — | — |
| 2022-07-06 | $65.55 | $65.55 | 1,620,100 | — | — |
| 2022-07-05 | $68.06 | $68.06 | 1,091,800 | — | — |
| 2022-07-01 | $67.24 | $67.24 | 960,600 | — | — |
| 2022-06-30 | $69.18 | $69.18 | 1,641,700 | — | — |
| 2022-06-29 | $64.23 | $64.23 | 1,349,900 | — | — |
| 2022-06-28 | $66.34 | $66.34 | 1,792,500 | — | — |
| 2022-06-27 | $67.87 | $67.87 | 2,350,400 | — | — |
| 2022-06-24 | $61.57 | $61.57 | 1,277,500 | — | — |
| 2022-06-23 | $62.03 | $62.03 | 688,000 | — | — |
| 2022-06-22 | $60.70 | $60.70 | 1,043,700 | — | — |
| 2022-06-21 | $61.96 | $61.96 | 1,408,100 | — | — |
| 2022-06-17 | $56.07 | $56.07 | 2,114,600 | — | — |
| 2022-06-16 | $53.76 | $53.76 | 1,176,300 | — | — |
| 2022-06-15 | $57.12 | $57.12 | 741,000 | — | — |
| 2022-06-14 | $57.53 | $57.53 | 1,009,500 | — | — |
| 2022-06-13 | $58.37 | $58.37 | 991,100 | — | — |
| 2022-06-10 | $62.11 | $62.11 | 1,031,400 | — | — |
| 2022-06-09 | $61.68 | $61.68 | 771,600 | — | — |
| 2022-06-08 | $65.59 | $65.59 | 987,200 | — | — |
| 2022-06-07 | $66.78 | $66.78 | 1,227,000 | — | — |
| 2022-06-06 | $67.10 | $67.10 | 3,181,300 | — | — |
| 2022-06-03 | $62.14 | $62.14 | 603,000 | — | — |
| 2022-06-02 | $61.91 | $61.91 | 1,306,500 | — | — |
| 2022-06-01 | $59.78 | $59.78 | 1,008,000 | — | — |
| 2022-05-31 | $61.27 | $61.27 | 1,925,200 | — | — |
| 2022-05-27 | $58.94 | $58.94 | 885,200 | — | — |
| 2022-05-26 | $60.20 | $60.20 | 1,726,200 | — | — |
| 2022-05-25 | $58.30 | $58.30 | 853,300 | — | — |
| 2022-05-24 | $57.75 | $57.75 | 973,600 | — | — |
| 2022-05-23 | $57.39 | $57.39 | 796,300 | — | — |
| 2022-05-20 | $57.16 | $57.16 | 1,247,100 | — | — |
| 2022-05-19 | $56.45 | $56.45 | 1,641,600 | — | — |
| 2022-05-18 | $53.85 | $53.85 | 1,207,600 | — | — |
| 2022-05-17 | $52.58 | $52.58 | 1,070,500 | — | — |
| 2022-05-16 | $50.25 | $50.25 | 456,700 | — | — |
| 2022-05-13 | $51.00 | $51.00 | 869,300 | — | — |
| 2022-05-12 | $47.06 | $47.06 | 1,242,200 | — | — |
| 2022-05-11 | $45.72 | $45.72 | 1,135,500 | — | — |
| 2022-05-10 | $47.40 | $47.40 | 941,600 | — | — |
| 2022-05-09 | $47.31 | $47.31 | 1,486,600 | — | — |
| 2022-05-06 | $51.65 | $51.65 | 1,026,300 | — | — |
| 2022-05-05 | $54.38 | $54.38 | 1,270,200 | — | — |
| 2022-05-04 | $60.00 | $60.00 | 1,572,000 | — | — |
| 2022-05-03 | $54.10 | $54.10 | 994,000 | — | — |
| 2022-05-02 | $50.56 | $50.56 | 1,079,100 | — | — |
| 2022-04-29 | $51.26 | $51.26 | 1,615,500 | — | — |
| 2022-04-28 | $53.37 | $53.37 | 1,605,100 | — | — |
| 2022-04-27 | $55.09 | $55.09 | 1,612,600 | — | — |
| 2022-04-26 | $50.20 | $50.20 | 1,007,700 | — | — |
| 2022-04-25 | $52.18 | $52.18 | 1,969,100 | — | — |
| 2022-04-22 | $51.98 | $51.98 | 1,951,500 | — | — |
| 2022-04-21 | $50.81 | $50.81 | 1,729,300 | — | — |
| 2022-04-20 | $55.63 | $55.63 | 868,500 | — | — |
| 2022-04-19 | $56.61 | $56.61 | 716,200 | — | — |
| 2022-04-18 | $54.33 | $54.33 | 798,500 | — | — |
| 2022-04-14 | $54.58 | $54.58 | 1,233,500 | — | — |
| 2022-04-13 | $54.12 | $54.12 | 1,192,000 | — | — |
| 2022-04-12 | $51.08 | $51.08 | 914,500 | — | — |
| 2022-04-11 | $50.35 | $50.35 | 961,200 | — | — |
| 2022-04-08 | $47.85 | $47.85 | 628,000 | — | — |
| 2022-04-07 | $48.79 | $48.79 | 834,000 | — | — |
| 2022-04-06 | $48.78 | $48.78 | 631,300 | — | — |
| 2022-04-05 | $49.37 | $49.37 | 659,200 | — | — |
| 2022-04-04 | $51.58 | $51.58 | 1,017,000 | — | — |
| 2022-04-01 | $50.90 | $50.90 | 950,800 | — | — |
| 2022-03-31 | $48.29 | $48.29 | 875,400 | — | — |
| 2022-03-30 | $49.88 | $49.88 | 1,161,400 | — | — |
| 2022-03-29 | $52.66 | $52.66 | 1,280,500 | — | — |
| 2022-03-28 | $52.03 | $52.03 | 1,696,200 | — | — |
| 2022-03-25 | $50.74 | $50.74 | 1,260,800 | — | — |
| 2022-03-24 | $53.76 | $53.76 | 749,900 | — | — |
| 2022-03-23 | $51.86 | $51.86 | 1,629,600 | — | — |
| 2022-03-22 | $54.12 | $54.12 | 1,181,200 | — | — |
| 2022-03-21 | $51.54 | $51.54 | 855,900 | — | — |
| 2022-03-18 | $52.73 | $52.73 | 1,892,400 | — | — |
| 2022-03-17 | $49.97 | $49.97 | 1,528,200 | — | — |
| 2022-03-16 | $49.12 | $49.12 | 2,751,600 | — | — |
| 2022-03-15 | $41.32 | $41.32 | 2,214,100 | — | — |
| 2022-03-14 | $38.64 | $38.64 | 2,394,000 | — | — |
| 2022-03-11 | $44.51 | $44.51 | 2,772,200 | — | — |
| 2022-03-10 | $47.04 | $47.04 | 4,117,000 | — | — |
| 2022-03-09 | $57.00 | $57.00 | 1,451,100 | — | — |
| 2022-03-08 | $54.94 | $54.94 | 2,067,000 | — | — |
| 2022-03-07 | $50.88 | $50.88 | 986,400 | — | — |
| 2022-03-04 | $49.37 | $49.37 | 1,231,500 | — | — |
| 2022-03-03 | $51.17 | $51.17 | 827,000 | — | — |
| 2022-03-02 | $53.25 | $53.25 | 1,140,000 | — | — |
| 2022-03-01 | $54.35 | $54.35 | 2,251,200 | — | — |
| 2022-02-28 | $50.61 | $50.61 | 3,362,500 | — | — |
| 2022-02-25 | $43.60 | $43.60 | 921,100 | — | — |
| 2022-02-24 | $42.87 | $42.87 | 2,143,500 | — | — |
| 2022-02-23 | $40.66 | $40.66 | 555,100 | — | — |
| 2022-02-22 | $40.00 | $40.00 | 1,396,000 | — | — |
| 2022-02-18 | $44.00 | $44.00 | 788,700 | — | — |
| 2022-02-17 | $42.44 | $42.44 | 495,300 | — | — |
| 2022-02-16 | $44.44 | $44.44 | 767,300 | — | — |
| 2022-02-15 | $44.28 | $44.28 | 1,061,600 | — | — |
| 2022-02-14 | $39.23 | $39.23 | 936,900 | — | — |
| 2022-02-11 | $41.15 | $41.15 | 684,700 | — | — |
| 2022-02-10 | $42.97 | $42.97 | 1,031,400 | — | — |
| 2022-02-09 | $43.37 | $43.37 | 1,326,300 | — | — |
| 2022-02-08 | $41.91 | $41.91 | 755,000 | — | — |
| 2022-02-07 | $40.20 | $40.20 | 864,800 | — | — |
| 2022-02-04 | $42.11 | $42.11 | 765,400 | — | — |
| 2022-02-03 | $40.02 | $40.02 | 728,300 | — | — |
| 2022-02-02 | $42.47 | $42.47 | 725,100 | — | — |
| 2022-02-01 | $44.88 | $44.88 | 924,700 | — | — |
| 2022-01-31 | $44.13 | $44.13 | 1,229,500 | — | — |
| 2022-01-28 | $39.35 | $39.35 | 1,256,600 | — | — |
| 2022-01-27 | $40.27 | $40.27 | 1,658,400 | — | — |
| 2022-01-26 | $41.92 | $41.92 | 4,589,900 | — | — |
| 2022-01-25 | $41.04 | $41.04 | 1,246,700 | — | — |
| 2022-01-24 | $41.16 | $41.16 | 2,890,900 | — | — |
| 2022-01-21 | $43.37 | $43.37 | 1,341,900 | — | — |
| 2022-01-20 | $46.08 | $46.08 | 1,250,400 | — | — |
| 2022-01-19 | $45.50 | $45.50 | 591,100 | — | — |
| 2022-01-18 | $45.43 | $45.43 | 986,800 | — | — |
| 2022-01-14 | $47.34 | $47.34 | 1,261,800 | — | — |
| 2022-01-13 | $45.27 | $45.27 | 2,383,600 | — | — |
| 2022-01-12 | $46.05 | $46.05 | 793,000 | — | — |
| 2022-01-11 | $45.57 | $45.57 | 1,059,800 | — | — |
| 2022-01-10 | $44.69 | $44.69 | 1,049,100 | — | — |
| 2022-01-07 | $44.65 | $44.65 | 1,333,400 | — | — |
| 2022-01-06 | $43.18 | $43.18 | 1,131,800 | — | — |
| 2022-01-05 | $43.56 | $43.56 | 1,153,900 | — | — |
| 2022-01-04 | $46.19 | $46.19 | 1,224,700 | — | — |
| 2022-01-03 | $46.37 | $46.37 | 698,700 | — | — |