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
- 2012-03-15 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 | $62.98 | $62.98 | 210,200 | — | — |
| 2022-12-29 | $62.87 | $62.87 | 191,600 | — | — |
| 2022-12-28 | $60.75 | $60.75 | 189,600 | — | — |
| 2022-12-27 | $62.10 | $62.10 | 219,400 | — | — |
| 2022-12-23 | $63.27 | $63.27 | 190,800 | — | — |
| 2022-12-22 | $64.14 | $64.14 | 245,700 | — | — |
| 2022-12-21 | $65.94 | $65.94 | 170,300 | — | — |
| 2022-12-20 | $64.21 | $64.21 | 159,300 | — | — |
| 2022-12-19 | $63.69 | $63.69 | 214,500 | — | — |
| 2022-12-16 | $65.53 | $65.53 | 686,600 | — | — |
| 2022-12-15 | $65.68 | $65.68 | 284,200 | — | — |
| 2022-12-14 | $68.36 | $68.36 | 257,000 | — | — |
| 2022-12-13 | $70.02 | $70.02 | 605,000 | — | — |
| 2022-12-12 | $68.94 | $68.94 | 249,500 | — | — |
| 2022-12-09 | $68.75 | $68.75 | 453,100 | — | — |
| 2022-12-08 | $67.98 | $67.98 | 411,200 | — | — |
| 2022-12-07 | $67.13 | $67.13 | 261,700 | — | — |
| 2022-12-06 | $66.69 | $66.69 | 370,000 | — | — |
| 2022-12-05 | $67.64 | $67.64 | 197,000 | — | — |
| 2022-12-02 | $68.77 | $68.77 | 337,200 | — | — |
| 2022-12-01 | $68.35 | $68.35 | 722,100 | — | — |
| 2022-11-30 | $68.69 | $68.69 | 777,000 | — | — |
| 2022-11-29 | $65.65 | $65.65 | 654,400 | — | — |
| 2022-11-28 | $66.20 | $66.20 | 288,700 | — | — |
| 2022-11-25 | $68.44 | $68.44 | 159,700 | — | — |
| 2022-11-23 | $69.06 | $69.06 | 408,700 | — | — |
| 2022-11-22 | $69.20 | $69.20 | 327,400 | — | — |
| 2022-11-21 | $68.27 | $68.27 | 209,500 | — | — |
| 2022-11-18 | $69.06 | $69.06 | 527,300 | — | — |
| 2022-11-17 | $69.28 | $69.28 | 639,400 | — | — |
| 2022-11-16 | $69.19 | $69.19 | 389,700 | — | — |
| 2022-11-15 | $71.82 | $71.82 | 854,400 | — | — |
| 2022-11-14 | $70.35 | $70.35 | 597,600 | — | — |
| 2022-11-11 | $71.04 | $71.04 | 829,100 | — | — |
| 2022-11-10 | $69.05 | $69.05 | 1,193,600 | — | — |
| 2022-11-09 | $65.67 | $65.67 | 573,800 | — | — |
| 2022-11-08 | $66.45 | $66.45 | 909,100 | — | — |
| 2022-11-07 | $63.89 | $63.89 | 664,300 | — | — |
| 2022-11-04 | $64.59 | $64.59 | 1,165,400 | — | — |
| 2022-11-03 | $60.26 | $60.26 | 688,000 | — | — |
| 2022-11-02 | $57.46 | $57.46 | 540,700 | — | — |
| 2022-11-01 | $58.97 | $58.97 | 431,300 | — | — |
| 2022-10-31 | $57.87 | $57.87 | 378,900 | — | — |
| 2022-10-28 | $58.71 | $58.71 | 394,600 | — | — |
| 2022-10-27 | $56.15 | $56.15 | 290,000 | — | — |
| 2022-10-26 | $55.64 | $55.64 | 329,800 | — | — |
| 2022-10-25 | $57.46 | $57.46 | 833,700 | — | — |
| 2022-10-24 | $54.47 | $54.47 | 324,900 | — | — |
| 2022-10-21 | $54.79 | $54.79 | 339,900 | — | — |
| 2022-10-20 | $52.81 | $52.81 | 292,800 | — | — |
| 2022-10-19 | $52.26 | $52.26 | 304,000 | — | — |
| 2022-10-18 | $52.50 | $52.50 | 332,100 | — | — |
| 2022-10-17 | $51.85 | $51.85 | 400,200 | — | — |
| 2022-10-14 | $50.37 | $50.37 | 344,300 | — | — |
| 2022-10-13 | $52.33 | $52.33 | 521,800 | — | — |
| 2022-10-12 | $50.99 | $50.99 | 352,500 | — | — |
| 2022-10-11 | $52.78 | $52.78 | 470,500 | — | — |
| 2022-10-10 | $54.13 | $54.13 | 441,300 | — | — |
| 2022-10-07 | $56.47 | $56.47 | 658,000 | — | — |
| 2022-10-06 | $57.91 | $57.91 | 364,300 | — | — |
| 2022-10-05 | $57.57 | $57.57 | 340,300 | — | — |
| 2022-10-04 | $56.52 | $56.52 | 460,600 | — | — |
| 2022-10-03 | $54.18 | $54.18 | 368,200 | — | — |
| 2022-09-30 | $51.79 | $51.79 | 625,200 | — | — |
| 2022-09-29 | $53.01 | $53.01 | 322,400 | — | — |
| 2022-09-28 | $54.28 | $54.28 | 338,800 | — | — |
| 2022-09-27 | $53.06 | $53.06 | 352,100 | — | — |
| 2022-09-26 | $52.39 | $52.39 | 316,700 | — | — |
| 2022-09-23 | $52.53 | $52.53 | 421,900 | — | — |
| 2022-09-22 | $53.38 | $53.38 | 451,200 | — | — |
| 2022-09-21 | $54.39 | $54.39 | 294,900 | — | — |
| 2022-09-20 | $54.78 | $54.78 | 474,900 | — | — |
| 2022-09-19 | $55.08 | $55.08 | 326,500 | — | — |
| 2022-09-16 | $54.18 | $54.18 | 875,700 | — | — |
| 2022-09-15 | $55.41 | $55.41 | 425,100 | — | — |
| 2022-09-14 | $56.23 | $56.23 | 638,300 | — | — |
| 2022-09-13 | $54.93 | $54.93 | 597,200 | — | — |
| 2022-09-12 | $57.46 | $57.46 | 385,600 | — | — |
| 2022-09-09 | $57.11 | $57.11 | 395,600 | — | — |
| 2022-09-08 | $55.45 | $55.45 | 355,000 | — | — |
| 2022-09-07 | $54.18 | $54.18 | 368,100 | — | — |
| 2022-09-06 | $53.14 | $53.14 | 339,300 | — | — |
| 2022-09-02 | $53.61 | $53.61 | 633,100 | — | — |
| 2022-09-01 | $52.94 | $52.94 | 712,700 | — | — |
| 2022-08-31 | $55.15 | $55.15 | 644,400 | — | — |
| 2022-08-30 | $56.14 | $56.14 | 346,600 | — | — |
| 2022-08-29 | $56.92 | $56.92 | 311,200 | — | — |
| 2022-08-26 | $57.79 | $57.79 | 358,100 | — | — |
| 2022-08-25 | $61.02 | $61.02 | 454,800 | — | — |
| 2022-08-24 | $59.47 | $59.47 | 372,900 | — | — |
| 2022-08-23 | $59.44 | $59.44 | 553,200 | — | — |
| 2022-08-22 | $57.99 | $57.99 | 438,000 | — | — |
| 2022-08-19 | $60.36 | $60.36 | 530,700 | — | — |
| 2022-08-18 | $61.37 | $61.37 | 603,600 | — | — |
| 2022-08-17 | $59.85 | $59.85 | 893,400 | — | — |
| 2022-08-16 | $62.28 | $62.28 | 9,381,300 | — | — |
| 2022-08-15 | $64.73 | $64.73 | 3,744,900 | — | — |
| 2022-08-12 | $61.41 | $61.41 | 531,200 | — | — |
| 2022-08-11 | $60.12 | $60.12 | 528,500 | — | — |
| 2022-08-10 | $60.00 | $60.00 | 461,700 | — | — |
| 2022-08-09 | $57.97 | $57.97 | 550,400 | — | — |
| 2022-08-08 | $61.25 | $61.25 | 368,400 | — | — |
| 2022-08-05 | $61.33 | $61.33 | 372,100 | — | — |
| 2022-08-04 | $61.52 | $61.52 | 468,700 | — | — |
| 2022-08-03 | $61.04 | $61.04 | 357,800 | — | — |
| 2022-08-02 | $58.92 | $58.92 | 572,700 | — | — |
| 2022-08-01 | $57.92 | $57.92 | 379,600 | — | — |
| 2022-07-29 | $57.94 | $57.94 | 555,600 | — | — |
| 2022-07-28 | $56.79 | $56.79 | 784,500 | — | — |
| 2022-07-27 | $54.56 | $54.56 | 538,300 | — | — |
| 2022-07-26 | $52.45 | $52.45 | 337,400 | — | — |
| 2022-07-25 | $52.16 | $52.16 | 440,600 | — | — |
| 2022-07-22 | $52.69 | $52.69 | 426,500 | — | — |
| 2022-07-21 | $53.64 | $53.64 | 421,000 | — | — |
| 2022-07-20 | $52.26 | $52.26 | 508,100 | — | — |
| 2022-07-19 | $50.19 | $50.19 | 289,900 | — | — |
| 2022-07-18 | $47.88 | $47.88 | 308,200 | — | — |
| 2022-07-15 | $48.45 | $48.45 | 320,300 | — | — |
| 2022-07-14 | $47.06 | $47.06 | 399,500 | — | — |
| 2022-07-13 | $46.34 | $46.34 | 266,800 | — | — |
| 2022-07-12 | $46.26 | $46.26 | 254,700 | — | — |
| 2022-07-11 | $46.20 | $46.20 | 213,400 | — | — |
| 2022-07-08 | $47.05 | $47.05 | 175,200 | — | — |
| 2022-07-07 | $46.62 | $46.62 | 381,800 | — | — |
| 2022-07-06 | $44.44 | $44.44 | 423,600 | — | — |
| 2022-07-05 | $44.08 | $44.08 | 494,600 | — | — |
| 2022-07-01 | $44.27 | $44.27 | 485,200 | — | — |
| 2022-06-30 | $46.10 | $46.10 | 507,500 | — | — |
| 2022-06-29 | $47.30 | $47.30 | 205,000 | — | — |
| 2022-06-28 | $47.72 | $47.72 | 232,800 | — | — |
| 2022-06-27 | $48.59 | $48.59 | 333,700 | — | — |
| 2022-06-24 | $49.68 | $49.68 | 955,300 | — | — |
| 2022-06-23 | $45.87 | $45.87 | 660,700 | — | — |
| 2022-06-22 | $45.31 | $45.31 | 498,000 | — | — |
| 2022-06-21 | $45.56 | $45.56 | 369,500 | — | — |
| 2022-06-17 | $45.48 | $45.48 | 542,600 | — | — |
| 2022-06-16 | $44.52 | $44.52 | 582,600 | — | — |
| 2022-06-15 | $48.61 | $48.61 | 557,800 | — | — |
| 2022-06-14 | $48.76 | $48.76 | 349,200 | — | — |
| 2022-06-13 | $48.43 | $48.43 | 423,300 | — | — |
| 2022-06-10 | $51.32 | $51.32 | 208,300 | — | — |
| 2022-06-09 | $52.85 | $52.85 | 247,500 | — | — |
| 2022-06-08 | $53.94 | $53.94 | 205,500 | — | — |
| 2022-06-07 | $55.50 | $55.50 | 190,500 | — | — |
| 2022-06-06 | $54.63 | $54.63 | 232,300 | — | — |
| 2022-06-03 | $54.64 | $54.64 | 223,200 | — | — |
| 2022-06-02 | $56.10 | $56.10 | 316,200 | — | — |
| 2022-06-01 | $54.40 | $54.40 | 633,500 | — | — |
| 2022-05-31 | $54.51 | $54.51 | 285,600 | — | — |
| 2022-05-27 | $54.82 | $54.82 | 312,300 | — | — |
| 2022-05-26 | $52.66 | $52.66 | 341,600 | — | — |
| 2022-05-25 | $51.36 | $51.36 | 336,400 | — | — |
| 2022-05-24 | $50.19 | $50.19 | 222,600 | — | — |
| 2022-05-23 | $51.90 | $51.90 | 224,200 | — | — |
| 2022-05-20 | $52.51 | $52.51 | 440,300 | — | — |
| 2022-05-19 | $52.76 | $52.76 | 503,100 | — | — |
| 2022-05-18 | $52.42 | $52.42 | 534,100 | — | — |
| 2022-05-17 | $53.11 | $53.11 | 210,700 | — | — |
| 2022-05-16 | $51.18 | $51.18 | 286,300 | — | — |
| 2022-05-13 | $52.53 | $52.53 | 455,000 | — | — |
| 2022-05-12 | $49.47 | $49.47 | 437,600 | — | — |
| 2022-05-11 | $48.58 | $48.58 | 402,100 | — | — |
| 2022-05-10 | $50.22 | $50.22 | 954,200 | — | — |
| 2022-05-09 | $50.03 | $50.03 | 418,700 | — | — |
| 2022-05-06 | $52.34 | $52.34 | 402,300 | — | — |
| 2022-05-05 | $52.94 | $52.94 | 539,000 | — | — |
| 2022-05-04 | $54.81 | $54.81 | 497,200 | — | — |
| 2022-05-03 | $52.91 | $52.91 | 428,400 | — | — |
| 2022-05-02 | $53.23 | $53.23 | 828,400 | — | — |
| 2022-04-29 | $50.95 | $50.95 | 765,100 | — | — |
| 2022-04-28 | $51.89 | $51.89 | 1,196,400 | — | — |
| 2022-04-27 | $51.41 | $51.41 | 566,200 | — | — |
| 2022-04-26 | $51.45 | $51.45 | 566,700 | — | — |
| 2022-04-25 | $53.03 | $53.03 | 498,700 | — | — |
| 2022-04-22 | $51.61 | $51.61 | 392,200 | — | — |
| 2022-04-21 | $52.25 | $52.25 | 561,800 | — | — |
| 2022-04-20 | $53.33 | $53.33 | 586,400 | — | — |
| 2022-04-19 | $53.14 | $53.14 | 507,900 | — | — |
| 2022-04-18 | $51.82 | $51.82 | 602,200 | — | — |
| 2022-04-14 | $50.90 | $50.90 | 421,600 | — | — |
| 2022-04-13 | $52.21 | $52.21 | 793,000 | — | — |
| 2022-04-12 | $51.30 | $51.30 | 512,300 | — | — |
| 2022-04-11 | $50.88 | $50.88 | 565,600 | — | — |
| 2022-04-08 | $51.35 | $51.35 | 518,700 | — | — |
| 2022-04-07 | $53.24 | $53.24 | 399,300 | — | — |
| 2022-04-06 | $53.45 | $53.45 | 758,400 | — | — |
| 2022-04-05 | $56.00 | $56.00 | 386,600 | — | — |
| 2022-04-04 | $59.60 | $59.60 | 415,300 | — | — |
| 2022-04-01 | $58.41 | $58.41 | 372,700 | — | — |
| 2022-03-31 | $59.87 | $59.87 | 461,500 | — | — |
| 2022-03-30 | $60.78 | $60.78 | 542,500 | — | — |
| 2022-03-29 | $62.58 | $62.58 | 690,900 | — | — |
| 2022-03-28 | $61.39 | $61.39 | 387,500 | — | — |
| 2022-03-25 | $62.25 | $62.25 | 398,700 | — | — |
| 2022-03-24 | $61.58 | $61.58 | 318,800 | — | — |
| 2022-03-23 | $59.87 | $59.87 | 229,200 | — | — |
| 2022-03-22 | $61.99 | $61.99 | 343,800 | — | — |
| 2022-03-21 | $61.78 | $61.78 | 595,800 | — | — |
| 2022-03-18 | $61.15 | $61.15 | 576,500 | — | — |
| 2022-03-17 | $59.20 | $59.20 | 265,000 | — | — |
| 2022-03-16 | $58.53 | $58.53 | 413,100 | — | — |
| 2022-03-15 | $56.22 | $56.22 | 319,700 | — | — |
| 2022-03-14 | $53.97 | $53.97 | 342,000 | — | — |
| 2022-03-11 | $56.44 | $56.44 | 272,800 | — | — |
| 2022-03-10 | $58.57 | $58.57 | 265,500 | — | — |
| 2022-03-09 | $59.57 | $59.57 | 280,200 | — | — |
| 2022-03-08 | $57.15 | $57.15 | 444,300 | — | — |
| 2022-03-07 | $55.63 | $55.63 | 426,100 | — | — |
| 2022-03-04 | $57.79 | $57.79 | 281,000 | — | — |
| 2022-03-03 | $58.73 | $58.73 | 310,000 | — | — |
| 2022-03-02 | $60.26 | $60.26 | 299,200 | — | — |
| 2022-03-01 | $57.96 | $57.96 | 850,300 | — | — |
| 2022-02-28 | $60.10 | $60.10 | 387,800 | — | — |
| 2022-02-25 | $60.52 | $60.52 | 352,900 | — | — |
| 2022-02-24 | $59.88 | $59.88 | 514,800 | — | — |
| 2022-02-23 | $56.95 | $56.95 | 468,400 | — | — |
| 2022-02-22 | $58.23 | $58.23 | 275,700 | — | — |
| 2022-02-18 | $58.65 | $58.65 | 272,700 | — | — |
| 2022-02-17 | $59.18 | $59.18 | 349,100 | — | — |
| 2022-02-16 | $61.68 | $61.68 | 292,000 | — | — |
| 2022-02-15 | $61.27 | $61.27 | 313,800 | — | — |
| 2022-02-14 | $58.00 | $58.00 | 410,300 | — | — |
| 2022-02-11 | $58.20 | $58.20 | 514,000 | — | — |
| 2022-02-10 | $60.22 | $60.22 | 384,300 | — | — |
| 2022-02-09 | $61.27 | $61.27 | 531,400 | — | — |
| 2022-02-08 | $59.65 | $59.65 | 343,100 | — | — |
| 2022-02-07 | $58.06 | $58.06 | 434,800 | — | — |
| 2022-02-04 | $58.67 | $58.67 | 517,600 | — | — |
| 2022-02-03 | $58.08 | $58.08 | 459,000 | — | — |
| 2022-02-02 | $60.66 | $60.66 | 401,500 | — | — |
| 2022-02-01 | $61.28 | $61.28 | 743,200 | — | — |
| 2022-01-31 | $61.21 | $61.21 | 994,900 | — | — |
| 2022-01-28 | $60.08 | $60.08 | 1,065,500 | — | — |
| 2022-01-27 | $58.08 | $58.08 | 1,574,800 | — | — |
| 2022-01-26 | $63.07 | $63.07 | 788,900 | — | — |
| 2022-01-25 | $62.50 | $62.50 | 518,600 | — | — |
| 2022-01-24 | $66.76 | $66.76 | 536,700 | — | — |
| 2022-01-21 | $65.06 | $65.06 | 415,400 | — | — |
| 2022-01-20 | $65.73 | $65.73 | 366,200 | — | — |
| 2022-01-19 | $67.05 | $67.05 | 476,800 | — | — |
| 2022-01-18 | $69.15 | $69.15 | 402,900 | — | — |
| 2022-01-14 | $71.62 | $71.62 | 332,800 | — | — |
| 2022-01-13 | $71.65 | $71.65 | 388,700 | — | — |
| 2022-01-12 | $74.19 | $74.19 | 609,400 | — | — |
| 2022-01-11 | $73.61 | $73.61 | 255,300 | — | — |
| 2022-01-10 | $72.84 | $72.84 | 350,200 | — | — |
| 2022-01-07 | $72.48 | $72.48 | 383,600 | — | — |
| 2022-01-06 | $74.68 | $74.68 | 173,900 | — | — |
| 2022-01-05 | $73.74 | $73.74 | 378,200 | — | — |
| 2022-01-04 | $78.58 | $78.58 | 404,900 | — | — |
| 2022-01-03 | $79.75 | $79.75 | 215,700 | — | — |