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
- 2005-08-10 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 | $60.32 | $176.11 | 219,300 | — | — |
| 2022-12-29 | $60.74 | $177.34 | 284,800 | — | — |
| 2022-12-28 | $59.93 | $174.98 | 355,200 | — | — |
| 2022-12-27 | $60.68 | $177.17 | 224,800 | — | — |
| 2022-12-23 | $60.84 | $177.63 | 238,900 | — | — |
| 2022-12-22 | $60.32 | $176.11 | 298,700 | — | — |
| 2022-12-21 | $60.71 | $177.25 | 489,700 | — | — |
| 2022-12-20 | $60.65 | $177.08 | 370,900 | — | — |
| 2022-12-19 | $60.51 | $176.67 | 430,100 | — | — |
| 2022-12-16 | $60.73 | $177.31 | 447,200 | — | — |
| 2022-12-15 | $62.19 | $181.57 | 375,800 | — | — |
| 2022-12-14 | $63.14 | $184.35 | 384,000 | — | — |
| 2022-12-13 | $62.75 | $183.21 | 372,800 | — | — |
| 2022-12-12 | $62.46 | $182.36 | 308,500 | — | — |
| 2022-12-09 | $62.33 | $181.98 | 363,000 | — | — |
| 2022-12-08 | $62.80 | $183.36 | 625,600 | — | — |
| 2022-12-07 | $61.99 | $180.99 | 306,500 | — | — |
| 2022-12-06 | $62.20 | $181.60 | 292,100 | — | — |
| 2022-12-05 | $62.60 | $182.77 | 358,000 | — | — |
| 2022-12-02 | $62.46 | $182.36 | 343,200 | — | — |
| 2022-12-01 | $62.84 | $183.47 | 707,100 | — | — |
| 2022-11-30 | $61.60 | $179.85 | 341,300 | — | — |
| 2022-11-29 | $60.62 | $176.99 | 335,000 | — | — |
| 2022-11-28 | $60.92 | $177.87 | 470,900 | — | — |
| 2022-11-25 | $61.70 | $180.14 | 235,700 | — | — |
| 2022-11-23 | $61.48 | $179.50 | 466,400 | — | — |
| 2022-11-22 | $61.27 | $175.88 | 331,500 | — | — |
| 2022-11-21 | $60.75 | $174.39 | 368,000 | — | — |
| 2022-11-18 | $60.42 | $173.44 | 340,800 | — | — |
| 2022-11-17 | $59.34 | $170.34 | 351,200 | — | — |
| 2022-11-16 | $60.03 | $172.32 | 347,700 | — | — |
| 2022-11-15 | $59.30 | $170.22 | 449,600 | — | — |
| 2022-11-14 | $58.98 | $169.30 | 484,600 | — | — |
| 2022-11-11 | $59.40 | $170.51 | 426,100 | — | — |
| 2022-11-10 | $59.57 | $171.00 | 663,400 | — | — |
| 2022-11-09 | $55.66 | $159.77 | 421,900 | — | — |
| 2022-11-08 | $56.20 | $161.32 | 541,300 | — | — |
| 2022-11-07 | $55.19 | $158.43 | 426,300 | — | — |
| 2022-11-04 | $55.23 | $158.54 | 544,400 | — | — |
| 2022-11-03 | $54.15 | $155.44 | 583,300 | — | — |
| 2022-11-02 | $54.96 | $157.77 | 508,000 | — | — |
| 2022-11-01 | $55.00 | $157.88 | 567,000 | — | — |
| 2022-10-31 | $54.62 | $156.79 | 637,700 | — | — |
| 2022-10-28 | $55.30 | $158.74 | 460,200 | — | — |
| 2022-10-27 | $54.25 | $155.73 | 537,500 | — | — |
| 2022-10-26 | $53.79 | $154.41 | 485,900 | — | — |
| 2022-10-25 | $53.70 | $154.15 | 879,300 | — | — |
| 2022-10-24 | $51.97 | $149.18 | 854,800 | — | — |
| 2022-10-21 | $50.90 | $146.11 | 405,700 | — | — |
| 2022-10-20 | $50.32 | $144.45 | 602,100 | — | — |
| 2022-10-19 | $50.86 | $146.00 | 571,000 | — | — |
| 2022-10-18 | $51.37 | $147.46 | 663,900 | — | — |
| 2022-10-17 | $51.36 | $147.43 | 822,300 | — | — |
| 2022-10-14 | $48.65 | $139.65 | 623,000 | — | — |
| 2022-10-13 | $49.29 | $141.49 | 751,200 | — | — |
| 2022-10-12 | $47.26 | $135.66 | 656,900 | — | — |
| 2022-10-11 | $48.64 | $139.62 | 826,500 | — | — |
| 2022-10-10 | $49.47 | $142.01 | 825,400 | — | — |
| 2022-10-07 | $50.35 | $144.53 | 803,100 | — | — |
| 2022-10-06 | $50.78 | $145.77 | 558,300 | — | — |
| 2022-10-05 | $52.51 | $150.73 | 687,400 | — | — |
| 2022-10-04 | $53.86 | $154.61 | 802,800 | — | — |
| 2022-10-03 | $52.87 | $151.77 | 791,600 | — | — |
| 2022-09-30 | $51.53 | $147.92 | 810,200 | — | — |
| 2022-09-29 | $51.74 | $148.52 | 926,400 | — | — |
| 2022-09-28 | $52.86 | $151.74 | 1,037,600 | — | — |
| 2022-09-27 | $51.49 | $147.80 | 1,024,100 | — | — |
| 2022-09-26 | $53.54 | $153.69 | 1,044,100 | — | — |
| 2022-09-23 | $56.32 | $161.67 | 694,100 | — | — |
| 2022-09-22 | $58.66 | $168.39 | 310,400 | — | — |
| 2022-09-21 | $58.76 | $168.67 | 342,200 | — | — |
| 2022-09-20 | $58.95 | $169.22 | 438,300 | — | — |
| 2022-09-19 | $60.02 | $172.29 | 377,400 | — | — |
| 2022-09-16 | $59.97 | $172.15 | 301,800 | — | — |
| 2022-09-15 | $59.83 | $171.74 | 546,900 | — | — |
| 2022-09-14 | $61.68 | $177.06 | 389,700 | — | — |
| 2022-09-13 | $62.42 | $179.18 | 453,600 | — | — |
| 2022-09-12 | $63.59 | $182.54 | 399,600 | — | — |
| 2022-09-09 | $62.85 | $180.41 | 301,700 | — | — |
| 2022-09-08 | $61.97 | $177.89 | 504,400 | — | — |
| 2022-09-07 | $62.68 | $179.93 | 342,300 | — | — |
| 2022-09-06 | $62.73 | $180.07 | 512,000 | — | — |
| 2022-09-02 | $62.15 | $178.40 | 376,200 | — | — |
| 2022-09-01 | $63.06 | $181.02 | 577,200 | — | — |
| 2022-08-31 | $63.19 | $181.39 | 764,200 | — | — |
| 2022-08-30 | $66.02 | $189.51 | 818,900 | — | — |
| 2022-08-29 | $68.04 | $195.31 | 211,200 | — | — |
| 2022-08-26 | $67.56 | $193.93 | 299,500 | — | — |
| 2022-08-25 | $68.57 | $196.83 | 267,500 | — | — |
| 2022-08-24 | $68.68 | $197.15 | 376,400 | — | — |
| 2022-08-23 | $69.27 | $198.84 | 502,200 | — | — |
| 2022-08-22 | $70.24 | $201.63 | 380,100 | — | — |
| 2022-08-19 | $70.19 | $201.48 | 338,800 | — | — |
| 2022-08-18 | $70.79 | $203.21 | 391,300 | — | — |
| 2022-08-17 | $71.41 | $204.99 | 336,500 | — | — |
| 2022-08-16 | $71.53 | $205.33 | 274,200 | — | — |
| 2022-08-15 | $70.67 | $202.86 | 248,700 | — | — |
| 2022-08-12 | $70.42 | $202.14 | 243,400 | — | — |
| 2022-08-11 | $69.47 | $199.42 | 322,700 | — | — |
| 2022-08-10 | $70.24 | $201.63 | 230,100 | — | — |
| 2022-08-09 | $70.08 | $201.17 | 220,400 | — | — |
| 2022-08-08 | $69.32 | $198.99 | 293,200 | — | — |
| 2022-08-05 | $68.55 | $196.78 | 296,700 | — | — |
| 2022-08-04 | $69.61 | $199.82 | 308,800 | — | — |
| 2022-08-03 | $69.83 | $200.45 | 374,900 | — | — |
| 2022-08-02 | $70.07 | $201.14 | 469,400 | — | — |
| 2022-08-01 | $69.38 | $199.16 | 427,300 | — | — |
| 2022-07-29 | $69.61 | $199.82 | 241,900 | — | — |
| 2022-07-28 | $68.70 | $197.21 | 250,600 | — | — |
| 2022-07-27 | $68.00 | $195.20 | 255,200 | — | — |
| 2022-07-26 | $68.12 | $195.54 | 301,300 | — | — |
| 2022-07-25 | $67.57 | $193.96 | 285,200 | — | — |
| 2022-07-22 | $66.56 | $191.06 | 329,500 | — | — |
| 2022-07-21 | $65.06 | $186.76 | 307,800 | — | — |
| 2022-07-20 | $66.25 | $190.17 | 361,200 | — | — |
| 2022-07-19 | $66.89 | $192.01 | 323,200 | — | — |
| 2022-07-18 | $66.34 | $190.43 | 294,100 | — | — |
| 2022-07-15 | $66.29 | $190.29 | 359,900 | — | — |
| 2022-07-14 | $65.62 | $188.37 | 351,900 | — | — |
| 2022-07-13 | $65.61 | $188.34 | 277,100 | — | — |
| 2022-07-12 | $65.02 | $186.64 | 422,100 | — | — |
| 2022-07-11 | $65.11 | $186.90 | 346,900 | — | — |
| 2022-07-08 | $64.64 | $185.55 | 335,100 | — | — |
| 2022-07-07 | $65.18 | $187.10 | 340,500 | — | — |
| 2022-07-06 | $65.29 | $187.42 | 572,200 | — | — |
| 2022-07-05 | $64.74 | $185.84 | 597,900 | — | — |
| 2022-07-01 | $65.97 | $189.37 | 657,500 | — | — |
| 2022-06-30 | $64.69 | $185.70 | 554,900 | — | — |
| 2022-06-29 | $66.04 | $189.57 | 335,900 | — | — |
| 2022-06-28 | $65.36 | $187.62 | 406,400 | — | — |
| 2022-06-27 | $65.78 | $188.82 | 400,800 | — | — |
| 2022-06-24 | $65.28 | $187.39 | 425,800 | — | — |
| 2022-06-23 | $63.43 | $182.08 | 540,600 | — | — |
| 2022-06-22 | $64.02 | $183.77 | 630,300 | — | — |
| 2022-06-21 | $63.23 | $181.50 | 467,600 | — | — |
| 2022-06-17 | $63.40 | $181.99 | 662,900 | — | — |
| 2022-06-16 | $64.48 | $185.09 | 717,000 | — | — |
| 2022-06-15 | $64.81 | $186.04 | 680,600 | — | — |
| 2022-06-14 | $63.68 | $182.80 | 585,100 | — | — |
| 2022-06-13 | $65.49 | $187.99 | 540,300 | — | — |
| 2022-06-10 | $67.35 | $193.33 | 441,600 | — | — |
| 2022-06-09 | $67.43 | $193.56 | 437,900 | — | — |
| 2022-06-08 | $68.95 | $197.92 | 464,200 | — | — |
| 2022-06-07 | $70.62 | $202.72 | 517,100 | — | — |
| 2022-06-06 | $71.15 | $204.24 | 349,000 | — | — |
| 2022-06-03 | $70.88 | $203.46 | 214,400 | — | — |
| 2022-06-02 | $73.50 | $204.98 | 333,600 | — | — |
| 2022-06-01 | $72.49 | $202.16 | 473,800 | — | — |
| 2022-05-31 | $74.38 | $207.43 | 460,700 | — | — |
| 2022-05-27 | $74.15 | $206.79 | 381,900 | — | — |
| 2022-05-26 | $75.04 | $209.27 | 422,600 | — | — |
| 2022-05-25 | $77.79 | $216.94 | 407,400 | — | — |
| 2022-05-24 | $77.72 | $216.75 | 465,300 | — | — |
| 2022-05-23 | $77.02 | $214.79 | 422,400 | — | — |
| 2022-05-20 | $76.21 | $212.53 | 380,900 | — | — |
| 2022-05-19 | $75.95 | $211.81 | 411,200 | — | — |
| 2022-05-18 | $76.54 | $213.45 | 387,800 | — | — |
| 2022-05-17 | $77.34 | $215.69 | 353,500 | — | — |
| 2022-05-16 | $75.57 | $210.75 | 330,000 | — | — |
| 2022-05-13 | $75.01 | $209.19 | 349,100 | — | — |
| 2022-05-12 | $73.11 | $203.89 | 402,600 | — | — |
| 2022-05-11 | $72.85 | $203.16 | 384,300 | — | — |
| 2022-05-10 | $73.27 | $204.34 | 424,500 | — | — |
| 2022-05-09 | $73.11 | $203.89 | 455,800 | — | — |
| 2022-05-06 | $73.37 | $204.61 | 520,100 | — | — |
| 2022-05-05 | $74.18 | $206.87 | 461,000 | — | — |
| 2022-05-04 | $75.01 | $209.19 | 373,100 | — | — |
| 2022-05-03 | $74.15 | $206.79 | 354,600 | — | — |
| 2022-05-02 | $73.72 | $205.59 | 356,500 | — | — |
| 2022-04-29 | $74.16 | $206.82 | 432,900 | — | — |
| 2022-04-28 | $76.53 | $213.43 | 362,100 | — | — |
| 2022-04-27 | $75.67 | $211.03 | 425,600 | — | — |
| 2022-04-26 | $75.11 | $209.47 | 463,500 | — | — |
| 2022-04-25 | $76.03 | $212.03 | 444,800 | — | — |
| 2022-04-22 | $75.46 | $210.44 | 319,900 | — | — |
| 2022-04-21 | $75.39 | $210.25 | 489,900 | — | — |
| 2022-04-20 | $77.31 | $215.60 | 241,200 | — | — |
| 2022-04-19 | $76.39 | $213.04 | 313,300 | — | — |
| 2022-04-18 | $77.15 | $215.16 | 241,700 | — | — |
| 2022-04-14 | $77.49 | $216.10 | 342,900 | — | — |
| 2022-04-13 | $77.92 | $217.30 | 402,000 | — | — |
| 2022-04-12 | $77.65 | $216.55 | 626,400 | — | — |
| 2022-04-11 | $79.09 | $220.57 | 340,800 | — | — |
| 2022-04-08 | $79.83 | $222.63 | 384,000 | — | — |
| 2022-04-07 | $79.63 | $222.07 | 377,600 | — | — |
| 2022-04-06 | $80.01 | $223.13 | 481,600 | — | — |
| 2022-04-05 | $78.63 | $219.28 | 450,600 | — | — |
| 2022-04-04 | $76.89 | $214.43 | 318,900 | — | — |
| 2022-04-01 | $77.02 | $214.79 | 464,500 | — | — |
| 2022-03-31 | $76.87 | $214.38 | 278,500 | — | — |
| 2022-03-30 | $76.85 | $214.32 | 332,100 | — | — |
| 2022-03-29 | $75.52 | $210.61 | 197,100 | — | — |
| 2022-03-28 | $74.54 | $207.88 | 235,100 | — | — |
| 2022-03-25 | $74.89 | $208.85 | 196,900 | — | — |
| 2022-03-24 | $74.10 | $206.65 | 288,300 | — | — |
| 2022-03-23 | $73.49 | $204.95 | 318,100 | — | — |
| 2022-03-22 | $74.53 | $207.85 | 270,800 | — | — |
| 2022-03-21 | $74.66 | $208.21 | 381,900 | — | — |
| 2022-03-18 | $74.98 | $209.10 | 496,700 | — | — |
| 2022-03-17 | $75.21 | $209.75 | 285,300 | — | — |
| 2022-03-16 | $73.98 | $206.32 | 407,300 | — | — |
| 2022-03-15 | $75.60 | $210.83 | 454,600 | — | — |
| 2022-03-14 | $72.89 | $203.28 | 467,500 | — | — |
| 2022-03-11 | $72.72 | $202.80 | 672,400 | — | — |
| 2022-03-10 | $74.44 | $207.60 | 298,600 | — | — |
| 2022-03-09 | $75.07 | $209.36 | 492,600 | — | — |
| 2022-03-08 | $73.21 | $204.17 | 495,000 | — | — |
| 2022-03-07 | $73.16 | $204.03 | 592,600 | — | — |
| 2022-03-04 | $74.08 | $206.59 | 718,500 | — | — |
| 2022-03-03 | $74.67 | $208.24 | 526,800 | — | — |
| 2022-03-02 | $75.39 | $210.25 | 397,500 | — | — |
| 2022-03-01 | $75.76 | $211.28 | 407,600 | — | — |
| 2022-02-28 | $75.58 | $210.78 | 550,700 | — | — |
| 2022-02-25 | $74.21 | $206.96 | 486,800 | — | — |
| 2022-02-24 | $71.29 | $198.81 | 590,100 | — | — |
| 2022-02-23 | $72.77 | $202.94 | 356,200 | — | — |
| 2022-02-22 | $72.86 | $203.19 | 392,700 | — | — |
| 2022-02-18 | $73.85 | $205.95 | 324,300 | — | — |
| 2022-02-17 | $73.63 | $205.34 | 550,800 | — | — |
| 2022-02-16 | $73.59 | $205.23 | 302,300 | — | — |
| 2022-02-15 | $72.49 | $202.16 | 338,300 | — | — |
| 2022-02-14 | $72.86 | $203.19 | 498,400 | — | — |
| 2022-02-11 | $73.85 | $205.95 | 548,900 | — | — |
| 2022-02-10 | $73.51 | $205.00 | 539,800 | — | — |
| 2022-02-09 | $73.34 | $204.53 | 253,600 | — | — |
| 2022-02-08 | $73.32 | $204.48 | 326,000 | — | — |
| 2022-02-07 | $73.08 | $203.81 | 304,000 | — | — |
| 2022-02-04 | $73.12 | $203.92 | 408,800 | — | — |
| 2022-02-03 | $74.59 | $208.02 | 257,800 | — | — |
| 2022-02-02 | $74.88 | $208.83 | 313,300 | — | — |
| 2022-02-01 | $74.25 | $207.07 | 494,000 | — | — |
| 2022-01-31 | $73.19 | $204.11 | 311,200 | — | — |
| 2022-01-28 | $73.79 | $205.79 | 369,700 | — | — |
| 2022-01-27 | $73.31 | $204.45 | 346,600 | — | — |
| 2022-01-26 | $72.01 | $200.82 | 603,800 | — | — |
| 2022-01-25 | $73.05 | $203.72 | 579,100 | — | — |
| 2022-01-24 | $72.94 | $203.42 | 626,000 | — | — |
| 2022-01-21 | $73.58 | $205.20 | 762,600 | — | — |
| 2022-01-20 | $73.96 | $206.26 | 336,500 | — | — |
| 2022-01-19 | $74.08 | $206.59 | 395,900 | — | — |
| 2022-01-18 | $73.80 | $205.81 | 374,000 | — | — |
| 2022-01-14 | $73.65 | $205.40 | 522,700 | — | — |
| 2022-01-13 | $73.02 | $203.64 | 409,300 | — | — |
| 2022-01-12 | $72.04 | $200.91 | 215,900 | — | — |
| 2022-01-11 | $71.63 | $199.76 | 321,300 | — | — |
| 2022-01-10 | $71.54 | $199.51 | 280,000 | — | — |
| 2022-01-07 | $71.61 | $199.71 | 276,600 | — | — |
| 2022-01-06 | $71.03 | $198.09 | 300,600 | — | — |
| 2022-01-05 | $71.75 | $200.10 | 347,500 | — | — |
| 2022-01-04 | $72.45 | $202.05 | 315,900 | — | — |
| 2022-01-03 | $72.31 | $201.66 | 415,400 | — | — |