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
- 2007-12-28 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 | $59.34 | $110.92 | 393,000 | — | — |
| 2022-12-29 | $59.83 | $111.83 | 331,900 | — | — |
| 2022-12-28 | $59.10 | $110.47 | 325,100 | — | — |
| 2022-12-27 | $59.21 | $110.67 | 141,200 | — | — |
| 2022-12-23 | $58.49 | $109.33 | 188,200 | — | — |
| 2022-12-22 | $57.84 | $108.11 | 289,800 | — | — |
| 2022-12-21 | $57.58 | $107.63 | 370,000 | — | — |
| 2022-12-20 | $56.73 | $106.04 | 513,100 | — | — |
| 2022-12-19 | $56.81 | $106.19 | 397,300 | — | — |
| 2022-12-16 | $56.71 | $106.00 | 1,093,500 | — | — |
| 2022-12-15 | $56.86 | $106.28 | 306,900 | — | — |
| 2022-12-14 | $57.95 | $108.32 | 321,500 | — | — |
| 2022-12-13 | $58.51 | $108.19 | 456,700 | — | — |
| 2022-12-12 | $58.26 | $107.72 | 268,000 | — | — |
| 2022-12-09 | $57.71 | $106.71 | 214,000 | — | — |
| 2022-12-08 | $58.37 | $107.93 | 248,800 | — | — |
| 2022-12-07 | $57.48 | $106.28 | 241,700 | — | — |
| 2022-12-06 | $57.77 | $106.82 | 234,000 | — | — |
| 2022-12-05 | $58.21 | $107.63 | 271,900 | — | — |
| 2022-12-02 | $58.16 | $107.54 | 324,500 | — | — |
| 2022-12-01 | $57.38 | $106.10 | 257,300 | — | — |
| 2022-11-30 | $58.41 | $108.00 | 541,600 | — | — |
| 2022-11-29 | $57.14 | $105.65 | 201,900 | — | — |
| 2022-11-28 | $57.52 | $106.36 | 312,200 | — | — |
| 2022-11-25 | $58.03 | $107.30 | 114,600 | — | — |
| 2022-11-23 | $56.91 | $105.23 | 293,000 | — | — |
| 2022-11-22 | $56.89 | $105.19 | 364,300 | — | — |
| 2022-11-21 | $55.99 | $103.53 | 374,100 | — | — |
| 2022-11-18 | $55.53 | $102.68 | 442,200 | — | — |
| 2022-11-17 | $53.10 | $98.18 | 298,500 | — | — |
| 2022-11-16 | $53.67 | $99.24 | 287,900 | — | — |
| 2022-11-15 | $53.63 | $99.16 | 210,300 | — | — |
| 2022-11-14 | $53.08 | $98.15 | 319,000 | — | — |
| 2022-11-11 | $53.15 | $98.28 | 261,300 | — | — |
| 2022-11-10 | $53.93 | $99.72 | 381,100 | — | — |
| 2022-11-09 | $51.50 | $95.22 | 231,500 | — | — |
| 2022-11-08 | $51.54 | $95.30 | 311,000 | — | — |
| 2022-11-07 | $51.38 | $95.00 | 341,700 | — | — |
| 2022-11-04 | $52.54 | $97.15 | 239,700 | — | — |
| 2022-11-03 | $52.00 | $96.15 | 264,000 | — | — |
| 2022-11-02 | $52.89 | $97.80 | 567,500 | — | — |
| 2022-11-01 | $52.85 | $97.72 | 476,700 | — | — |
| 2022-10-31 | $52.83 | $97.68 | 524,400 | — | — |
| 2022-10-28 | $53.43 | $98.79 | 442,900 | — | — |
| 2022-10-27 | $53.21 | $98.39 | 560,100 | — | — |
| 2022-10-26 | $51.82 | $95.82 | 940,100 | — | — |
| 2022-10-25 | $50.56 | $93.49 | 773,700 | — | — |
| 2022-10-24 | $51.92 | $96.00 | 518,600 | — | — |
| 2022-10-21 | $52.18 | $96.48 | 630,000 | — | — |
| 2022-10-20 | $51.16 | $94.60 | 399,100 | — | — |
| 2022-10-19 | $51.66 | $95.52 | 452,000 | — | — |
| 2022-10-18 | $52.02 | $96.19 | 538,400 | — | — |
| 2022-10-17 | $51.26 | $94.78 | 548,500 | — | — |
| 2022-10-14 | $50.49 | $93.36 | 532,300 | — | — |
| 2022-10-13 | $50.96 | $94.23 | 623,400 | — | — |
| 2022-10-12 | $49.63 | $91.77 | 568,500 | — | — |
| 2022-10-11 | $50.46 | $93.30 | 654,100 | — | — |
| 2022-10-10 | $49.48 | $91.49 | 409,700 | — | — |
| 2022-10-07 | $49.81 | $92.10 | 426,500 | — | — |
| 2022-10-06 | $50.10 | $92.64 | 505,400 | — | — |
| 2022-10-05 | $50.48 | $93.34 | 504,700 | — | — |
| 2022-10-04 | $51.72 | $95.63 | 458,500 | — | — |
| 2022-10-03 | $50.80 | $93.93 | 452,000 | — | — |
| 2022-09-30 | $49.28 | $91.12 | 677,200 | — | — |
| 2022-09-29 | $50.29 | $92.99 | 637,800 | — | — |
| 2022-09-28 | $50.69 | $93.73 | 606,800 | — | — |
| 2022-09-27 | $49.94 | $92.34 | 440,900 | — | — |
| 2022-09-26 | $51.41 | $95.06 | 387,100 | — | — |
| 2022-09-23 | $52.70 | $97.44 | 346,200 | — | — |
| 2022-09-22 | $53.23 | $98.42 | 418,600 | — | — |
| 2022-09-21 | $52.99 | $97.98 | 319,700 | — | — |
| 2022-09-20 | $53.64 | $99.18 | 452,600 | — | — |
| 2022-09-19 | $54.15 | $100.12 | 405,700 | — | — |
| 2022-09-16 | $53.66 | $99.22 | 1,313,800 | — | — |
| 2022-09-15 | $53.55 | $99.02 | 429,200 | — | — |
| 2022-09-14 | $54.43 | $100.64 | 607,500 | — | — |
| 2022-09-13 | $54.22 | $99.09 | 397,900 | — | — |
| 2022-09-12 | $55.70 | $101.79 | 575,500 | — | — |
| 2022-09-09 | $55.20 | $100.88 | 511,700 | — | — |
| 2022-09-08 | $54.60 | $99.78 | 484,800 | — | — |
| 2022-09-07 | $54.23 | $99.11 | 514,300 | — | — |
| 2022-09-06 | $53.16 | $97.15 | 334,900 | — | — |
| 2022-09-02 | $53.33 | $97.46 | 402,000 | — | — |
| 2022-09-01 | $53.72 | $98.18 | 390,400 | — | — |
| 2022-08-31 | $52.98 | $96.82 | 735,000 | — | — |
| 2022-08-30 | $54.27 | $99.18 | 463,000 | — | — |
| 2022-08-29 | $54.84 | $100.22 | 375,900 | — | — |
| 2022-08-26 | $55.45 | $101.34 | 247,100 | — | — |
| 2022-08-25 | $55.47 | $101.37 | 329,000 | — | — |
| 2022-08-24 | $55.19 | $100.86 | 435,000 | — | — |
| 2022-08-23 | $55.54 | $101.50 | 358,400 | — | — |
| 2022-08-22 | $55.65 | $101.70 | 382,700 | — | — |
| 2022-08-19 | $56.29 | $102.87 | 361,200 | — | — |
| 2022-08-18 | $56.31 | $102.91 | 321,000 | — | — |
| 2022-08-17 | $56.25 | $102.80 | 362,600 | — | — |
| 2022-08-16 | $56.27 | $102.84 | 354,400 | — | — |
| 2022-08-15 | $56.33 | $102.95 | 349,600 | — | — |
| 2022-08-12 | $55.91 | $102.18 | 389,800 | — | — |
| 2022-08-11 | $55.05 | $100.61 | 358,300 | — | — |
| 2022-08-10 | $55.45 | $101.34 | 477,600 | — | — |
| 2022-08-09 | $55.23 | $100.94 | 534,600 | — | — |
| 2022-08-08 | $54.89 | $100.31 | 645,000 | — | — |
| 2022-08-05 | $54.50 | $99.60 | 673,800 | — | — |
| 2022-08-04 | $54.57 | $99.73 | 493,700 | — | — |
| 2022-08-03 | $54.16 | $98.98 | 735,100 | — | — |
| 2022-08-02 | $54.48 | $99.56 | 468,600 | — | — |
| 2022-08-01 | $54.32 | $99.27 | 842,400 | — | — |
| 2022-07-29 | $55.45 | $101.34 | 591,700 | — | — |
| 2022-07-28 | $55.85 | $102.07 | 491,700 | — | — |
| 2022-07-27 | $55.08 | $100.66 | 553,100 | — | — |
| 2022-07-26 | $55.25 | $100.97 | 727,900 | — | — |
| 2022-07-25 | $55.37 | $101.19 | 487,600 | — | — |
| 2022-07-22 | $54.50 | $99.60 | 439,700 | — | — |
| 2022-07-21 | $54.12 | $98.91 | 578,200 | — | — |
| 2022-07-20 | $55.11 | $100.72 | 421,400 | — | — |
| 2022-07-19 | $56.64 | $103.51 | 185,400 | — | — |
| 2022-07-18 | $56.12 | $102.56 | 198,100 | — | — |
| 2022-07-15 | $57.29 | $104.70 | 191,100 | — | — |
| 2022-07-14 | $57.06 | $104.28 | 212,300 | — | — |
| 2022-07-13 | $56.87 | $103.93 | 152,800 | — | — |
| 2022-07-12 | $57.37 | $104.85 | 188,500 | — | — |
| 2022-07-11 | $57.62 | $105.30 | 210,500 | — | — |
| 2022-07-08 | $56.84 | $103.88 | 180,500 | — | — |
| 2022-07-07 | $57.15 | $104.44 | 217,100 | — | — |
| 2022-07-06 | $58.13 | $106.24 | 220,000 | — | — |
| 2022-07-05 | $57.54 | $105.16 | 292,700 | — | — |
| 2022-07-01 | $60.49 | $110.55 | 301,400 | — | — |
| 2022-06-30 | $58.93 | $107.70 | 224,400 | — | — |
| 2022-06-29 | $58.84 | $107.53 | 316,800 | — | — |
| 2022-06-28 | $58.85 | $107.55 | 259,000 | — | — |
| 2022-06-27 | $58.93 | $107.70 | 258,700 | — | — |
| 2022-06-24 | $58.06 | $106.11 | 488,000 | — | — |
| 2022-06-23 | $56.91 | $104.01 | 255,700 | — | — |
| 2022-06-22 | $55.97 | $102.29 | 297,700 | — | — |
| 2022-06-21 | $54.93 | $100.39 | 270,800 | — | — |
| 2022-06-17 | $54.58 | $99.75 | 454,300 | — | — |
| 2022-06-16 | $55.01 | $100.53 | 350,200 | — | — |
| 2022-06-15 | $56.17 | $102.65 | 319,200 | — | — |
| 2022-06-14 | $55.26 | $100.99 | 434,600 | — | — |
| 2022-06-13 | $57.35 | $103.66 | 302,100 | — | — |
| 2022-06-10 | $59.82 | $108.12 | 204,700 | — | — |
| 2022-06-09 | $59.76 | $108.01 | 183,600 | — | — |
| 2022-06-08 | $60.58 | $109.50 | 198,600 | — | — |
| 2022-06-07 | $61.68 | $111.48 | 205,100 | — | — |
| 2022-06-06 | $61.37 | $110.92 | 206,500 | — | — |
| 2022-06-03 | $60.44 | $109.24 | 308,200 | — | — |
| 2022-06-02 | $60.59 | $109.51 | 206,300 | — | — |
| 2022-06-01 | $61.04 | $110.33 | 312,100 | — | — |
| 2022-05-31 | $61.27 | $110.74 | 474,600 | — | — |
| 2022-05-27 | $62.72 | $113.36 | 280,100 | — | — |
| 2022-05-26 | $62.29 | $112.59 | 218,000 | — | — |
| 2022-05-25 | $62.21 | $112.44 | 292,500 | — | — |
| 2022-05-24 | $62.03 | $112.12 | 254,700 | — | — |
| 2022-05-23 | $60.93 | $110.13 | 241,700 | — | — |
| 2022-05-20 | $60.63 | $109.59 | 380,800 | — | — |
| 2022-05-19 | $61.01 | $110.27 | 457,200 | — | — |
| 2022-05-18 | $61.80 | $111.70 | 575,100 | — | — |
| 2022-05-17 | $61.21 | $110.63 | 314,600 | — | — |
| 2022-05-16 | $60.37 | $109.12 | 260,400 | — | — |
| 2022-05-13 | $59.28 | $107.15 | 316,600 | — | — |
| 2022-05-12 | $58.58 | $105.88 | 340,600 | — | — |
| 2022-05-11 | $58.94 | $106.53 | 345,700 | — | — |
| 2022-05-10 | $58.58 | $105.88 | 259,200 | — | — |
| 2022-05-09 | $58.92 | $106.50 | 331,500 | — | — |
| 2022-05-06 | $58.70 | $106.10 | 261,800 | — | — |
| 2022-05-05 | $58.37 | $105.50 | 260,600 | — | — |
| 2022-05-04 | $59.06 | $106.75 | 334,100 | — | — |
| 2022-05-03 | $57.30 | $103.57 | 480,400 | — | — |
| 2022-05-02 | $55.66 | $100.60 | 446,900 | — | — |
| 2022-04-29 | $56.69 | $102.47 | 510,700 | — | — |
| 2022-04-28 | $58.79 | $106.26 | 323,900 | — | — |
| 2022-04-27 | $58.71 | $106.12 | 347,000 | — | — |
| 2022-04-26 | $59.17 | $106.95 | 307,300 | — | — |
| 2022-04-25 | $59.23 | $107.06 | 463,000 | — | — |
| 2022-04-22 | $61.56 | $111.27 | 213,900 | — | — |
| 2022-04-21 | $62.44 | $112.86 | 213,500 | — | — |
| 2022-04-20 | $62.36 | $112.71 | 232,000 | — | — |
| 2022-04-19 | $61.54 | $111.23 | 229,600 | — | — |
| 2022-04-18 | $59.88 | $108.23 | 196,200 | — | — |
| 2022-04-14 | $59.84 | $108.16 | 395,000 | — | — |
| 2022-04-13 | $59.49 | $107.53 | 221,800 | — | — |
| 2022-04-12 | $60.59 | $109.51 | 290,000 | — | — |
| 2022-04-11 | $60.10 | $108.63 | 284,800 | — | — |
| 2022-04-08 | $60.94 | $110.15 | 214,600 | — | — |
| 2022-04-07 | $60.70 | $109.71 | 386,700 | — | — |
| 2022-04-06 | $62.25 | $112.51 | 532,800 | — | — |
| 2022-04-05 | $60.98 | $110.22 | 360,700 | — | — |
| 2022-04-04 | $60.14 | $108.70 | 218,300 | — | — |
| 2022-04-01 | $61.11 | $110.45 | 343,500 | — | — |
| 2022-03-31 | $60.49 | $109.33 | 426,900 | — | — |
| 2022-03-30 | $59.90 | $108.27 | 275,600 | — | — |
| 2022-03-29 | $60.01 | $108.47 | 323,600 | — | — |
| 2022-03-28 | $59.14 | $106.89 | 205,600 | — | — |
| 2022-03-25 | $59.03 | $106.69 | 263,300 | — | — |
| 2022-03-24 | $57.60 | $104.11 | 312,600 | — | — |
| 2022-03-23 | $57.60 | $104.11 | 361,400 | — | — |
| 2022-03-22 | $57.51 | $103.95 | 427,100 | — | — |
| 2022-03-21 | $58.10 | $105.01 | 331,900 | — | — |
| 2022-03-18 | $57.34 | $103.64 | 1,282,600 | — | — |
| 2022-03-17 | $58.05 | $104.92 | 458,400 | — | — |
| 2022-03-16 | $58.95 | $106.55 | 328,000 | — | — |
| 2022-03-15 | $59.44 | $107.44 | 341,900 | — | — |
| 2022-03-14 | $59.05 | $106.73 | 289,300 | — | — |
| 2022-03-11 | $60.22 | $107.71 | 315,200 | — | — |
| 2022-03-10 | $60.38 | $107.99 | 256,000 | — | — |
| 2022-03-09 | $60.97 | $109.05 | 1,107,900 | — | — |
| 2022-03-08 | $61.36 | $109.75 | 505,300 | — | — |
| 2022-03-07 | $61.78 | $110.50 | 414,500 | — | — |
| 2022-03-04 | $61.80 | $110.53 | 439,800 | — | — |
| 2022-03-03 | $60.65 | $108.48 | 566,900 | — | — |
| 2022-03-02 | $59.89 | $107.12 | 546,800 | — | — |
| 2022-03-01 | $59.16 | $105.81 | 421,200 | — | — |
| 2022-02-28 | $60.48 | $108.17 | 646,400 | — | — |
| 2022-02-25 | $60.28 | $107.81 | 476,500 | — | — |
| 2022-02-24 | $58.05 | $103.83 | 800,700 | — | — |
| 2022-02-23 | $57.99 | $103.72 | 386,100 | — | — |
| 2022-02-22 | $59.47 | $106.37 | 414,000 | — | — |
| 2022-02-18 | $59.36 | $106.17 | 422,500 | — | — |
| 2022-02-17 | $59.13 | $105.76 | 431,600 | — | — |
| 2022-02-16 | $57.94 | $103.63 | 258,400 | — | — |
| 2022-02-15 | $57.81 | $103.40 | 636,900 | — | — |
| 2022-02-14 | $57.63 | $103.07 | 309,800 | — | — |
| 2022-02-11 | $57.64 | $103.09 | 332,900 | — | — |
| 2022-02-10 | $56.52 | $101.09 | 375,300 | — | — |
| 2022-02-09 | $58.76 | $105.10 | 424,100 | — | — |
| 2022-02-08 | $58.54 | $104.70 | 396,800 | — | — |
| 2022-02-07 | $58.12 | $103.95 | 195,300 | — | — |
| 2022-02-04 | $58.09 | $103.90 | 219,700 | — | — |
| 2022-02-03 | $58.42 | $104.49 | 217,900 | — | — |
| 2022-02-02 | $58.59 | $104.79 | 292,900 | — | — |
| 2022-02-01 | $58.58 | $104.77 | 386,300 | — | — |
| 2022-01-31 | $58.12 | $103.95 | 886,200 | — | — |
| 2022-01-28 | $58.65 | $104.90 | 490,100 | — | — |
| 2022-01-27 | $58.14 | $103.99 | 534,400 | — | — |
| 2022-01-26 | $58.16 | $104.02 | 581,600 | — | — |
| 2022-01-25 | $57.67 | $103.15 | 818,500 | — | — |
| 2022-01-24 | $57.35 | $102.57 | 580,100 | — | — |
| 2022-01-21 | $57.41 | $102.68 | 474,300 | — | — |
| 2022-01-20 | $57.75 | $103.29 | 297,100 | — | — |
| 2022-01-19 | $57.55 | $102.93 | 299,900 | — | — |
| 2022-01-18 | $58.05 | $103.83 | 667,500 | — | — |
| 2022-01-14 | $58.00 | $103.74 | 387,300 | — | — |
| 2022-01-13 | $56.92 | $101.80 | 280,700 | — | — |
| 2022-01-12 | $56.18 | $100.48 | 616,000 | — | — |
| 2022-01-11 | $56.19 | $100.50 | 332,600 | — | — |
| 2022-01-10 | $57.09 | $102.11 | 439,800 | — | — |
| 2022-01-07 | $57.33 | $102.54 | 239,000 | — | — |
| 2022-01-06 | $56.98 | $101.91 | 300,000 | — | — |
| 2022-01-05 | $57.00 | $101.95 | 263,200 | — | — |
| 2022-01-04 | $57.11 | $102.14 | 236,300 | — | — |
| 2022-01-03 | $56.83 | $101.64 | 411,300 | — | — |