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
- 2003-10-06 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 | $53.41 | $54.72 | 740,300 | — | — |
| 2022-12-29 | $53.98 | $55.30 | 472,700 | — | — |
| 2022-12-28 | $53.06 | $54.36 | 472,600 | — | — |
| 2022-12-27 | $54.00 | $55.32 | 510,900 | — | — |
| 2022-12-23 | $53.64 | $54.96 | 687,200 | — | — |
| 2022-12-22 | $53.12 | $54.42 | 1,247,800 | — | — |
| 2022-12-21 | $54.36 | $55.69 | 1,456,800 | — | — |
| 2022-12-20 | $52.98 | $54.28 | 1,788,800 | — | — |
| 2022-12-19 | $52.73 | $54.02 | 1,629,700 | — | — |
| 2022-12-16 | $52.63 | $53.92 | 4,874,800 | — | — |
| 2022-12-15 | $53.27 | $54.58 | 1,474,900 | — | — |
| 2022-12-14 | $53.80 | $55.12 | 1,691,600 | — | — |
| 2022-12-13 | $54.44 | $55.78 | 1,680,100 | — | — |
| 2022-12-12 | $54.01 | $55.34 | 868,200 | — | — |
| 2022-12-09 | $53.23 | $54.54 | 1,188,700 | — | — |
| 2022-12-08 | $53.46 | $54.77 | 1,025,600 | — | — |
| 2022-12-07 | $52.65 | $53.94 | 1,561,400 | — | — |
| 2022-12-06 | $53.72 | $55.04 | 1,509,300 | — | — |
| 2022-12-05 | $53.93 | $55.25 | 1,070,400 | — | — |
| 2022-12-02 | $55.06 | $56.41 | 1,070,300 | — | — |
| 2022-12-01 | $55.08 | $56.43 | 1,225,400 | — | — |
| 2022-11-30 | $54.33 | $55.66 | 2,829,000 | — | — |
| 2022-11-29 | $52.93 | $54.23 | 798,800 | — | — |
| 2022-11-28 | $53.78 | $55.10 | 957,900 | — | — |
| 2022-11-25 | $54.86 | $56.21 | 387,800 | — | — |
| 2022-11-23 | $54.84 | $56.19 | 704,400 | — | — |
| 2022-11-22 | $55.00 | $56.35 | 910,200 | — | — |
| 2022-11-21 | $54.33 | $55.66 | 836,500 | — | — |
| 2022-11-18 | $54.02 | $55.35 | 990,300 | — | — |
| 2022-11-17 | $53.20 | $54.51 | 1,053,700 | — | — |
| 2022-11-16 | $54.31 | $55.64 | 968,600 | — | — |
| 2022-11-15 | $54.65 | $55.71 | 1,453,400 | — | — |
| 2022-11-14 | $53.63 | $54.67 | 1,505,600 | — | — |
| 2022-11-11 | $54.29 | $55.34 | 1,242,600 | — | — |
| 2022-11-10 | $54.12 | $55.17 | 1,844,400 | — | — |
| 2022-11-09 | $52.25 | $53.26 | 1,771,200 | — | — |
| 2022-11-08 | $52.67 | $53.69 | 1,572,200 | — | — |
| 2022-11-07 | $52.60 | $53.62 | 1,357,200 | — | — |
| 2022-11-04 | $51.72 | $52.72 | 1,599,200 | — | — |
| 2022-11-03 | $51.65 | $52.65 | 1,316,300 | — | — |
| 2022-11-02 | $52.14 | $53.15 | 3,442,000 | — | — |
| 2022-11-01 | $53.50 | $54.54 | 4,281,400 | — | — |
| 2022-10-31 | $55.64 | $56.72 | 1,462,300 | — | — |
| 2022-10-28 | $55.44 | $56.51 | 1,212,100 | — | — |
| 2022-10-27 | $54.90 | $55.96 | 2,009,600 | — | — |
| 2022-10-26 | $53.43 | $54.47 | 1,874,200 | — | — |
| 2022-10-25 | $53.90 | $54.94 | 1,708,600 | — | — |
| 2022-10-24 | $52.74 | $53.76 | 1,218,400 | — | — |
| 2022-10-21 | $51.49 | $52.49 | 1,166,700 | — | — |
| 2022-10-20 | $50.08 | $51.05 | 1,308,100 | — | — |
| 2022-10-19 | $51.15 | $52.14 | 953,600 | — | — |
| 2022-10-18 | $51.44 | $52.44 | 1,231,900 | — | — |
| 2022-10-17 | $50.60 | $51.58 | 1,356,700 | — | — |
| 2022-10-14 | $49.60 | $50.56 | 1,415,100 | — | — |
| 2022-10-13 | $50.50 | $51.48 | 1,254,200 | — | — |
| 2022-10-12 | $49.68 | $50.64 | 1,227,200 | — | — |
| 2022-10-11 | $50.23 | $51.20 | 1,189,800 | — | — |
| 2022-10-10 | $49.72 | $50.68 | 929,900 | — | — |
| 2022-10-07 | $49.35 | $50.31 | 1,085,600 | — | — |
| 2022-10-06 | $49.98 | $50.95 | 1,339,100 | — | — |
| 2022-10-05 | $50.23 | $51.20 | 1,072,500 | — | — |
| 2022-10-04 | $50.28 | $51.25 | 1,292,800 | — | — |
| 2022-10-03 | $48.62 | $49.56 | 1,381,700 | — | — |
| 2022-09-30 | $47.15 | $48.06 | 1,795,000 | — | — |
| 2022-09-29 | $47.21 | $48.12 | 1,122,900 | — | — |
| 2022-09-28 | $48.19 | $49.12 | 1,676,400 | — | — |
| 2022-09-27 | $47.22 | $48.14 | 1,227,100 | — | — |
| 2022-09-26 | $46.95 | $47.86 | 1,667,200 | — | — |
| 2022-09-23 | $47.11 | $48.02 | 1,874,300 | — | — |
| 2022-09-22 | $47.44 | $48.36 | 1,946,800 | — | — |
| 2022-09-21 | $48.33 | $49.27 | 1,681,400 | — | — |
| 2022-09-20 | $49.19 | $50.14 | 1,724,900 | — | — |
| 2022-09-19 | $50.52 | $51.50 | 1,851,100 | — | — |
| 2022-09-16 | $48.72 | $49.66 | 3,185,100 | — | — |
| 2022-09-15 | $48.88 | $49.83 | 1,580,000 | — | — |
| 2022-09-14 | $49.58 | $50.54 | 2,200,800 | — | — |
| 2022-09-13 | $50.48 | $51.46 | 1,545,200 | — | — |
| 2022-09-12 | $53.66 | $54.70 | 1,201,000 | — | — |
| 2022-09-09 | $53.65 | $54.69 | 1,215,600 | — | — |
| 2022-09-08 | $53.12 | $54.15 | 1,117,200 | — | — |
| 2022-09-07 | $53.09 | $54.12 | 1,545,200 | — | — |
| 2022-09-06 | $51.27 | $52.26 | 2,052,000 | — | — |
| 2022-09-02 | $53.45 | $54.49 | 1,318,300 | — | — |
| 2022-09-01 | $53.38 | $54.41 | 1,103,700 | — | — |
| 2022-08-31 | $53.22 | $54.25 | 2,305,200 | — | — |
| 2022-08-30 | $53.06 | $54.09 | 1,105,900 | — | — |
| 2022-08-29 | $53.85 | $54.89 | 1,202,200 | — | — |
| 2022-08-26 | $53.99 | $55.04 | 1,107,900 | — | — |
| 2022-08-25 | $55.79 | $56.87 | 1,120,700 | — | — |
| 2022-08-24 | $54.48 | $55.54 | 1,012,100 | — | — |
| 2022-08-23 | $54.38 | $55.43 | 901,700 | — | — |
| 2022-08-22 | $54.41 | $55.46 | 1,209,000 | — | — |
| 2022-08-19 | $56.07 | $57.16 | 942,500 | — | — |
| 2022-08-18 | $56.27 | $57.36 | 907,300 | — | — |
| 2022-08-17 | $56.42 | $57.51 | 1,796,900 | — | — |
| 2022-08-16 | $56.31 | $57.40 | 1,161,100 | — | — |
| 2022-08-15 | $56.28 | $57.37 | 922,900 | — | — |
| 2022-08-12 | $56.22 | $57.31 | 737,100 | — | — |
| 2022-08-11 | $55.25 | $56.32 | 1,344,800 | — | — |
| 2022-08-10 | $54.95 | $56.01 | 750,400 | — | — |
| 2022-08-09 | $54.52 | $55.32 | 1,345,100 | — | — |
| 2022-08-08 | $54.53 | $55.33 | 1,351,400 | — | — |
| 2022-08-05 | $55.08 | $55.89 | 1,009,300 | — | — |
| 2022-08-04 | $54.43 | $55.23 | 1,087,500 | — | — |
| 2022-08-03 | $54.71 | $55.51 | 1,266,800 | — | — |
| 2022-08-02 | $54.72 | $55.52 | 1,437,300 | — | — |
| 2022-08-01 | $55.27 | $56.08 | 1,286,400 | — | — |
| 2022-07-29 | $54.84 | $55.65 | 1,698,000 | — | — |
| 2022-07-28 | $54.15 | $54.95 | 1,666,400 | — | — |
| 2022-07-27 | $53.67 | $54.46 | 2,396,000 | — | — |
| 2022-07-26 | $52.17 | $52.94 | 1,629,200 | — | — |
| 2022-07-25 | $53.25 | $54.03 | 1,334,200 | — | — |
| 2022-07-22 | $53.09 | $53.87 | 1,547,700 | — | — |
| 2022-07-21 | $53.38 | $54.16 | 1,167,900 | — | — |
| 2022-07-20 | $53.07 | $53.85 | 1,220,200 | — | — |
| 2022-07-19 | $52.76 | $53.54 | 1,315,000 | — | — |
| 2022-07-18 | $50.17 | $50.91 | 1,713,900 | — | — |
| 2022-07-15 | $49.95 | $50.68 | 1,770,400 | — | — |
| 2022-07-14 | $49.75 | $50.48 | 1,589,100 | — | — |
| 2022-07-13 | $50.42 | $51.16 | 1,849,800 | — | — |
| 2022-07-12 | $50.49 | $51.23 | 1,123,300 | — | — |
| 2022-07-11 | $50.28 | $51.02 | 818,200 | — | — |
| 2022-07-08 | $51.22 | $51.97 | 1,303,400 | — | — |
| 2022-07-07 | $51.31 | $52.06 | 1,245,100 | — | — |
| 2022-07-06 | $50.01 | $50.75 | 1,456,600 | — | — |
| 2022-07-05 | $49.62 | $50.35 | 1,296,300 | — | — |
| 2022-07-01 | $49.54 | $50.27 | 1,144,400 | — | — |
| 2022-06-30 | $49.09 | $49.81 | 1,884,800 | — | — |
| 2022-06-29 | $49.14 | $49.86 | 1,440,600 | — | — |
| 2022-06-28 | $49.94 | $50.67 | 1,590,700 | — | — |
| 2022-06-27 | $50.92 | $51.67 | 1,928,700 | — | — |
| 2022-06-24 | $49.92 | $50.65 | 2,386,100 | — | — |
| 2022-06-23 | $48.41 | $49.12 | 1,377,000 | — | — |
| 2022-06-22 | $48.19 | $48.90 | 1,520,200 | — | — |
| 2022-06-21 | $47.77 | $48.47 | 1,694,200 | — | — |
| 2022-06-17 | $46.94 | $47.63 | 4,156,600 | — | — |
| 2022-06-16 | $46.43 | $47.11 | 2,415,400 | — | — |
| 2022-06-15 | $48.75 | $49.47 | 1,496,800 | — | — |
| 2022-06-14 | $48.52 | $49.23 | 1,599,700 | — | — |
| 2022-06-13 | $47.93 | $48.63 | 2,023,800 | — | — |
| 2022-06-10 | $49.55 | $50.28 | 1,420,400 | — | — |
| 2022-06-09 | $51.29 | $52.04 | 1,150,700 | — | — |
| 2022-06-08 | $52.04 | $52.81 | 1,080,400 | — | — |
| 2022-06-07 | $52.92 | $53.70 | 1,581,200 | — | — |
| 2022-06-06 | $52.29 | $53.06 | 1,474,200 | — | — |
| 2022-06-03 | $50.68 | $51.43 | 1,032,300 | — | — |
| 2022-06-02 | $51.51 | $52.27 | 1,557,900 | — | — |
| 2022-06-01 | $50.55 | $51.29 | 1,706,000 | — | — |
| 2022-05-31 | $51.39 | $52.15 | 2,752,900 | — | — |
| 2022-05-27 | $52.34 | $53.11 | 1,902,500 | — | — |
| 2022-05-26 | $50.92 | $51.67 | 1,693,300 | — | — |
| 2022-05-25 | $49.60 | $50.33 | 2,530,400 | — | — |
| 2022-05-24 | $48.93 | $49.65 | 1,725,700 | — | — |
| 2022-05-23 | $49.29 | $50.01 | 2,021,100 | — | — |
| 2022-05-20 | $48.36 | $49.07 | 3,006,400 | — | — |
| 2022-05-19 | $49.73 | $50.46 | 2,018,200 | — | — |
| 2022-05-18 | $50.11 | $50.85 | 2,597,200 | — | — |
| 2022-05-17 | $52.47 | $52.99 | 1,512,500 | — | — |
| 2022-05-16 | $50.93 | $51.43 | 1,501,600 | — | — |
| 2022-05-13 | $51.09 | $51.59 | 2,131,900 | — | — |
| 2022-05-12 | $50.12 | $50.61 | 1,889,300 | — | — |
| 2022-05-11 | $48.79 | $49.27 | 1,799,900 | — | — |
| 2022-05-10 | $49.76 | $50.25 | 1,804,200 | — | — |
| 2022-05-09 | $50.06 | $50.55 | 1,667,700 | — | — |
| 2022-05-06 | $50.87 | $51.37 | 1,276,000 | — | — |
| 2022-05-05 | $50.80 | $51.30 | 1,332,700 | — | — |
| 2022-05-04 | $52.72 | $53.24 | 1,606,600 | — | — |
| 2022-05-03 | $50.80 | $51.30 | 2,030,200 | — | — |
| 2022-05-02 | $50.29 | $50.79 | 1,752,200 | — | — |
| 2022-04-29 | $49.63 | $50.12 | 1,742,300 | — | — |
| 2022-04-28 | $51.12 | $51.62 | 2,145,900 | — | — |
| 2022-04-27 | $49.48 | $49.97 | 2,474,600 | — | — |
| 2022-04-26 | $49.00 | $49.48 | 1,715,900 | — | — |
| 2022-04-25 | $49.87 | $50.36 | 1,830,000 | — | — |
| 2022-04-22 | $49.37 | $49.86 | 2,022,100 | — | — |
| 2022-04-21 | $49.98 | $50.47 | 1,946,400 | — | — |
| 2022-04-20 | $50.74 | $51.24 | 1,962,700 | — | — |
| 2022-04-19 | $49.76 | $50.25 | 2,312,500 | — | — |
| 2022-04-18 | $47.79 | $48.26 | 2,153,000 | — | — |
| 2022-04-14 | $47.00 | $47.46 | 1,975,500 | — | — |
| 2022-04-13 | $46.64 | $47.10 | 1,124,300 | — | — |
| 2022-04-12 | $45.96 | $46.41 | 2,681,200 | — | — |
| 2022-04-11 | $45.48 | $45.93 | 1,384,400 | — | — |
| 2022-04-08 | $45.57 | $46.02 | 1,439,400 | — | — |
| 2022-04-07 | $44.92 | $45.36 | 2,459,900 | — | — |
| 2022-04-06 | $44.61 | $45.05 | 1,971,200 | — | — |
| 2022-04-05 | $44.26 | $44.70 | 1,656,800 | — | — |
| 2022-04-04 | $45.38 | $45.83 | 2,057,700 | — | — |
| 2022-04-01 | $45.20 | $45.65 | 1,343,800 | — | — |
| 2022-03-31 | $45.41 | $45.86 | 1,669,100 | — | — |
| 2022-03-30 | $46.77 | $47.23 | 1,373,700 | — | — |
| 2022-03-29 | $47.31 | $47.78 | 1,356,300 | — | — |
| 2022-03-28 | $45.53 | $45.98 | 1,213,800 | — | — |
| 2022-03-25 | $45.80 | $46.25 | 1,597,400 | — | — |
| 2022-03-24 | $45.40 | $45.85 | 1,696,600 | — | — |
| 2022-03-23 | $45.38 | $45.83 | 880,400 | — | — |
| 2022-03-22 | $46.67 | $47.13 | 1,766,200 | — | — |
| 2022-03-21 | $46.28 | $46.74 | 1,410,100 | — | — |
| 2022-03-18 | $46.75 | $47.21 | 4,075,500 | — | — |
| 2022-03-17 | $46.65 | $47.11 | 2,334,000 | — | — |
| 2022-03-16 | $47.06 | $47.52 | 2,293,600 | — | — |
| 2022-03-15 | $45.45 | $45.90 | 1,469,400 | — | — |
| 2022-03-14 | $45.16 | $45.61 | 2,063,300 | — | — |
| 2022-03-11 | $44.05 | $44.48 | 1,284,000 | — | — |
| 2022-03-10 | $44.45 | $44.89 | 2,147,300 | — | — |
| 2022-03-09 | $45.09 | $45.54 | 1,515,300 | — | — |
| 2022-03-08 | $42.55 | $42.97 | 3,072,000 | — | — |
| 2022-03-07 | $42.86 | $43.28 | 1,824,300 | — | — |
| 2022-03-04 | $44.95 | $45.39 | 2,171,500 | — | — |
| 2022-03-03 | $46.99 | $47.45 | 2,945,200 | — | — |
| 2022-03-02 | $47.40 | $47.87 | 3,191,700 | — | — |
| 2022-03-01 | $45.86 | $46.06 | 1,889,600 | — | — |
| 2022-02-28 | $46.95 | $47.15 | 2,444,900 | — | — |
| 2022-02-25 | $48.03 | $48.24 | 1,707,000 | — | — |
| 2022-02-24 | $45.93 | $46.13 | 2,589,100 | — | — |
| 2022-02-23 | $45.49 | $45.69 | 2,893,500 | — | — |
| 2022-02-22 | $48.10 | $48.31 | 3,880,100 | — | — |
| 2022-02-18 | $49.17 | $49.38 | 5,466,300 | — | — |
| 2022-02-17 | $47.64 | $47.85 | 6,457,800 | — | — |
| 2022-02-16 | $55.60 | $55.84 | 1,349,200 | — | — |
| 2022-02-15 | $54.88 | $55.12 | 1,098,400 | — | — |
| 2022-02-14 | $53.77 | $54.00 | 1,415,900 | — | — |
| 2022-02-11 | $53.70 | $53.93 | 1,471,400 | — | — |
| 2022-02-10 | $54.88 | $55.12 | 1,704,500 | — | — |
| 2022-02-09 | $56.97 | $57.22 | 1,177,000 | — | — |
| 2022-02-08 | $55.81 | $56.05 | 1,292,500 | — | — |
| 2022-02-07 | $55.04 | $55.28 | 1,218,100 | — | — |
| 2022-02-04 | $55.02 | $55.26 | 1,305,500 | — | — |
| 2022-02-03 | $55.68 | $55.92 | 1,127,700 | — | — |
| 2022-02-02 | $57.12 | $57.37 | 2,321,300 | — | — |
| 2022-02-01 | $55.71 | $55.95 | 1,974,300 | — | — |
| 2022-01-31 | $54.89 | $55.13 | 1,561,700 | — | — |
| 2022-01-28 | $54.17 | $54.41 | 1,192,200 | — | — |
| 2022-01-27 | $53.61 | $53.84 | 1,254,100 | — | — |
| 2022-01-26 | $54.24 | $54.48 | 1,834,000 | — | — |
| 2022-01-25 | $54.63 | $54.87 | 1,695,500 | — | — |
| 2022-01-24 | $55.29 | $55.53 | 2,679,400 | — | — |
| 2022-01-21 | $53.75 | $53.98 | 1,644,300 | — | — |
| 2022-01-20 | $53.51 | $53.74 | 1,125,700 | — | — |
| 2022-01-19 | $54.74 | $54.98 | 1,022,600 | — | — |
| 2022-01-18 | $55.40 | $55.64 | 1,047,400 | — | — |
| 2022-01-14 | $56.68 | $56.93 | 902,200 | — | — |
| 2022-01-13 | $57.50 | $57.75 | 1,353,200 | — | — |
| 2022-01-12 | $57.70 | $57.95 | 903,800 | — | — |
| 2022-01-11 | $57.62 | $57.87 | 1,532,900 | — | — |
| 2022-01-10 | $57.68 | $57.93 | 1,306,400 | — | — |
| 2022-01-07 | $58.27 | $58.52 | 1,266,500 | — | — |
| 2022-01-06 | $59.36 | $59.62 | 1,167,900 | — | — |
| 2022-01-05 | $58.72 | $58.98 | 1,470,100 | — | — |
| 2022-01-04 | $59.49 | $59.75 | 1,594,700 | — | — |
| 2022-01-03 | $58.61 | $58.87 | 1,031,100 | — | — |