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
- 2005-02-10 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 | $62.60 | $62.60 | 237,800 | — | — |
| 2022-12-29 | $63.72 | $63.72 | 194,400 | — | — |
| 2022-12-28 | $62.66 | $62.66 | 198,600 | — | — |
| 2022-12-27 | $63.57 | $63.57 | 202,600 | — | — |
| 2022-12-23 | $62.02 | $62.02 | 91,900 | — | — |
| 2022-12-22 | $61.94 | $61.94 | 237,400 | — | — |
| 2022-12-21 | $62.83 | $62.83 | 171,000 | — | — |
| 2022-12-20 | $61.21 | $61.21 | 266,800 | — | — |
| 2022-12-19 | $61.36 | $61.36 | 338,400 | — | — |
| 2022-12-16 | $60.61 | $60.61 | 795,500 | — | — |
| 2022-12-15 | $60.46 | $60.46 | 402,600 | — | — |
| 2022-12-14 | $61.57 | $61.57 | 231,500 | — | — |
| 2022-12-13 | $61.14 | $61.14 | 278,600 | — | — |
| 2022-12-12 | $61.81 | $61.81 | 392,700 | — | — |
| 2022-12-09 | $60.93 | $60.93 | 249,900 | — | — |
| 2022-12-08 | $61.58 | $61.58 | 268,900 | — | — |
| 2022-12-07 | $60.95 | $60.95 | 192,500 | — | — |
| 2022-12-06 | $60.86 | $60.86 | 173,500 | — | — |
| 2022-12-05 | $61.41 | $61.41 | 232,000 | — | — |
| 2022-12-02 | $63.89 | $63.89 | 263,900 | — | — |
| 2022-12-01 | $62.81 | $62.81 | 269,600 | — | — |
| 2022-11-30 | $61.46 | $61.46 | 298,000 | — | — |
| 2022-11-29 | $60.55 | $60.55 | 209,700 | — | — |
| 2022-11-28 | $60.43 | $60.43 | 234,500 | — | — |
| 2022-11-25 | $60.38 | $60.38 | 97,700 | — | — |
| 2022-11-23 | $59.80 | $59.80 | 105,200 | — | — |
| 2022-11-22 | $60.90 | $60.90 | 206,200 | — | — |
| 2022-11-21 | $59.57 | $59.57 | 287,200 | — | — |
| 2022-11-18 | $59.75 | $59.75 | 323,400 | — | — |
| 2022-11-17 | $58.44 | $58.44 | 297,800 | — | — |
| 2022-11-16 | $58.35 | $58.35 | 289,500 | — | — |
| 2022-11-15 | $58.79 | $58.79 | 197,100 | — | — |
| 2022-11-14 | $58.72 | $58.72 | 205,700 | — | — |
| 2022-11-11 | $57.59 | $57.59 | 190,100 | — | — |
| 2022-11-10 | $57.99 | $57.99 | 205,300 | — | — |
| 2022-11-09 | $56.31 | $56.31 | 171,100 | — | — |
| 2022-11-08 | $56.80 | $56.80 | 237,200 | — | — |
| 2022-11-07 | $57.18 | $57.18 | 294,500 | — | — |
| 2022-11-04 | $55.49 | $55.49 | 232,000 | — | — |
| 2022-11-03 | $54.63 | $54.63 | 264,200 | — | — |
| 2022-11-02 | $54.28 | $54.28 | 222,200 | — | — |
| 2022-11-01 | $55.43 | $55.43 | 183,400 | — | — |
| 2022-10-31 | $54.48 | $54.48 | 164,300 | — | — |
| 2022-10-28 | $55.41 | $55.41 | 184,900 | — | — |
| 2022-10-27 | $54.35 | $54.35 | 154,800 | — | — |
| 2022-10-26 | $54.62 | $54.62 | 297,100 | — | — |
| 2022-10-25 | $53.03 | $53.03 | 231,700 | — | — |
| 2022-10-24 | $52.85 | $52.85 | 171,800 | — | — |
| 2022-10-21 | $52.40 | $52.40 | 214,500 | — | — |
| 2022-10-20 | $51.52 | $51.52 | 208,000 | — | — |
| 2022-10-19 | $52.20 | $52.20 | 260,400 | — | — |
| 2022-10-18 | $53.43 | $53.43 | 216,100 | — | — |
| 2022-10-17 | $52.20 | $52.20 | 262,400 | — | — |
| 2022-10-14 | $50.63 | $50.63 | 167,000 | — | — |
| 2022-10-13 | $51.24 | $51.24 | 234,300 | — | — |
| 2022-10-12 | $49.82 | $49.82 | 270,300 | — | — |
| 2022-10-11 | $50.60 | $50.60 | 308,200 | — | — |
| 2022-10-10 | $50.14 | $50.14 | 154,000 | — | — |
| 2022-10-07 | $49.75 | $49.75 | 223,100 | — | — |
| 2022-10-06 | $49.85 | $49.85 | 188,000 | — | — |
| 2022-10-05 | $50.53 | $50.53 | 197,400 | — | — |
| 2022-10-04 | $50.86 | $50.86 | 293,000 | — | — |
| 2022-10-03 | $49.75 | $49.75 | 239,400 | — | — |
| 2022-09-30 | $49.83 | $49.83 | 363,400 | — | — |
| 2022-09-29 | $50.17 | $50.17 | 463,000 | — | — |
| 2022-09-28 | $49.98 | $49.98 | 352,700 | — | — |
| 2022-09-27 | $48.72 | $48.72 | 316,700 | — | — |
| 2022-09-26 | $49.13 | $49.13 | 251,600 | — | — |
| 2022-09-23 | $50.32 | $50.32 | 360,100 | — | — |
| 2022-09-22 | $50.75 | $50.75 | 280,900 | — | — |
| 2022-09-21 | $50.55 | $50.55 | 232,900 | — | — |
| 2022-09-20 | $50.90 | $50.90 | 390,300 | — | — |
| 2022-09-19 | $52.41 | $52.41 | 229,300 | — | — |
| 2022-09-16 | $51.50 | $51.50 | 588,300 | — | — |
| 2022-09-15 | $51.12 | $51.12 | 259,900 | — | — |
| 2022-09-14 | $51.24 | $51.24 | 395,700 | — | — |
| 2022-09-13 | $51.72 | $51.72 | 315,700 | — | — |
| 2022-09-12 | $53.08 | $53.08 | 306,400 | — | — |
| 2022-09-09 | $52.12 | $52.12 | 215,300 | — | — |
| 2022-09-08 | $51.59 | $51.59 | 230,700 | — | — |
| 2022-09-07 | $51.47 | $51.47 | 271,400 | — | — |
| 2022-09-06 | $50.87 | $50.87 | 321,500 | — | — |
| 2022-09-02 | $50.48 | $50.48 | 199,200 | — | — |
| 2022-09-01 | $51.24 | $51.24 | 217,200 | — | — |
| 2022-08-31 | $50.58 | $50.58 | 280,100 | — | — |
| 2022-08-30 | $51.53 | $51.53 | 408,800 | — | — |
| 2022-08-29 | $51.37 | $51.37 | 247,900 | — | — |
| 2022-08-26 | $53.02 | $53.02 | 175,400 | — | — |
| 2022-08-25 | $54.12 | $54.12 | 149,000 | — | — |
| 2022-08-24 | $54.30 | $54.30 | 187,400 | — | — |
| 2022-08-23 | $54.28 | $54.28 | 281,300 | — | — |
| 2022-08-22 | $55.69 | $55.69 | 198,400 | — | — |
| 2022-08-19 | $56.97 | $56.97 | 183,600 | — | — |
| 2022-08-18 | $56.46 | $56.46 | 141,300 | — | — |
| 2022-08-17 | $55.73 | $55.73 | 178,500 | — | — |
| 2022-08-16 | $56.25 | $56.25 | 270,200 | — | — |
| 2022-08-15 | $56.60 | $56.60 | 400,500 | — | — |
| 2022-08-12 | $56.73 | $56.73 | 241,900 | — | — |
| 2022-08-11 | $57.20 | $57.20 | 239,500 | — | — |
| 2022-08-10 | $57.66 | $57.66 | 311,500 | — | — |
| 2022-08-09 | $57.23 | $57.23 | 284,500 | — | — |
| 2022-08-08 | $59.40 | $59.40 | 210,900 | — | — |
| 2022-08-05 | $59.35 | $59.35 | 360,700 | — | — |
| 2022-08-04 | $58.97 | $58.97 | 387,500 | — | — |
| 2022-08-03 | $59.54 | $59.54 | 498,900 | — | — |
| 2022-08-02 | $60.12 | $60.12 | 225,900 | — | — |
| 2022-08-01 | $61.12 | $61.12 | 275,200 | — | — |
| 2022-07-29 | $60.31 | $60.31 | 293,700 | — | — |
| 2022-07-28 | $60.77 | $60.77 | 307,600 | — | — |
| 2022-07-27 | $60.41 | $60.41 | 282,200 | — | — |
| 2022-07-26 | $59.28 | $59.28 | 280,300 | — | — |
| 2022-07-25 | $58.77 | $58.77 | 138,900 | — | — |
| 2022-07-22 | $58.41 | $58.41 | 217,700 | — | — |
| 2022-07-21 | $58.67 | $58.67 | 159,600 | — | — |
| 2022-07-20 | $58.01 | $58.01 | 234,300 | — | — |
| 2022-07-19 | $58.58 | $58.58 | 247,800 | — | — |
| 2022-07-18 | $57.53 | $57.53 | 181,100 | — | — |
| 2022-07-15 | $58.50 | $58.50 | 200,800 | — | — |
| 2022-07-14 | $57.88 | $57.88 | 154,300 | — | — |
| 2022-07-13 | $58.44 | $58.44 | 349,200 | — | — |
| 2022-07-12 | $57.97 | $57.97 | 141,900 | — | — |
| 2022-07-11 | $58.64 | $58.64 | 164,400 | — | — |
| 2022-07-08 | $58.67 | $58.67 | 238,100 | — | — |
| 2022-07-07 | $59.66 | $59.66 | 258,900 | — | — |
| 2022-07-06 | $60.26 | $60.26 | 269,400 | — | — |
| 2022-07-05 | $59.78 | $59.78 | 295,700 | — | — |
| 2022-07-01 | $59.58 | $59.58 | 381,800 | — | — |
| 2022-06-30 | $58.80 | $58.80 | 641,800 | — | — |
| 2022-06-29 | $56.94 | $56.94 | 200,700 | — | — |
| 2022-06-28 | $57.00 | $57.00 | 266,100 | — | — |
| 2022-06-27 | $58.12 | $58.12 | 238,800 | — | — |
| 2022-06-24 | $58.90 | $58.90 | 560,300 | — | — |
| 2022-06-23 | $56.67 | $56.67 | 434,200 | — | — |
| 2022-06-22 | $55.39 | $55.39 | 251,400 | — | — |
| 2022-06-21 | $54.82 | $54.82 | 294,800 | — | — |
| 2022-06-17 | $54.77 | $54.77 | 539,600 | — | — |
| 2022-06-16 | $54.45 | $54.45 | 345,300 | — | — |
| 2022-06-15 | $55.45 | $55.45 | 358,100 | — | — |
| 2022-06-14 | $54.15 | $54.15 | 374,600 | — | — |
| 2022-06-13 | $53.89 | $53.89 | 256,800 | — | — |
| 2022-06-10 | $54.77 | $54.77 | 186,100 | — | — |
| 2022-06-09 | $56.07 | $56.07 | 143,400 | — | — |
| 2022-06-08 | $56.33 | $56.33 | 178,500 | — | — |
| 2022-06-07 | $56.76 | $56.76 | 166,100 | — | — |
| 2022-06-06 | $56.47 | $56.47 | 153,800 | — | — |
| 2022-06-03 | $56.21 | $56.21 | 172,500 | — | — |
| 2022-06-02 | $56.41 | $56.41 | 140,900 | — | — |
| 2022-06-01 | $55.76 | $55.76 | 220,200 | — | — |
| 2022-05-31 | $55.82 | $55.82 | 258,800 | — | — |
| 2022-05-27 | $56.23 | $56.23 | 190,200 | — | — |
| 2022-05-26 | $55.91 | $55.91 | 173,900 | — | — |
| 2022-05-25 | $55.97 | $55.97 | 182,900 | — | — |
| 2022-05-24 | $55.64 | $55.64 | 306,300 | — | — |
| 2022-05-23 | $56.27 | $56.27 | 350,700 | — | — |
| 2022-05-20 | $54.01 | $54.01 | 313,700 | — | — |
| 2022-05-19 | $53.26 | $53.26 | 316,200 | — | — |
| 2022-05-18 | $55.29 | $55.29 | 340,300 | — | — |
| 2022-05-17 | $57.68 | $57.68 | 193,300 | — | — |
| 2022-05-16 | $57.01 | $57.01 | 170,300 | — | — |
| 2022-05-13 | $56.78 | $56.78 | 266,300 | — | — |
| 2022-05-12 | $56.29 | $56.29 | 316,200 | — | — |
| 2022-05-11 | $55.63 | $55.63 | 418,400 | — | — |
| 2022-05-10 | $57.57 | $57.57 | 425,700 | — | — |
| 2022-05-09 | $57.45 | $57.45 | 472,300 | — | — |
| 2022-05-06 | $54.88 | $54.88 | 213,600 | — | — |
| 2022-05-05 | $53.64 | $53.64 | 298,200 | — | — |
| 2022-05-04 | $55.34 | $55.34 | 234,400 | — | — |
| 2022-05-03 | $54.44 | $54.44 | 263,700 | — | — |
| 2022-05-02 | $54.47 | $54.47 | 492,000 | — | — |
| 2022-04-29 | $54.66 | $54.66 | 352,300 | — | — |
| 2022-04-28 | $53.80 | $53.80 | 145,800 | — | — |
| 2022-04-27 | $53.36 | $53.36 | 251,500 | — | — |
| 2022-04-26 | $52.78 | $52.78 | 325,000 | — | — |
| 2022-04-25 | $52.96 | $52.96 | 205,700 | — | — |
| 2022-04-22 | $53.24 | $53.24 | 281,500 | — | — |
| 2022-04-21 | $54.79 | $54.79 | 188,700 | — | — |
| 2022-04-20 | $55.23 | $55.23 | 217,200 | — | — |
| 2022-04-19 | $53.58 | $53.58 | 196,700 | — | — |
| 2022-04-18 | $52.82 | $52.82 | 188,300 | — | — |
| 2022-04-14 | $54.04 | $54.04 | 201,200 | — | — |
| 2022-04-13 | $54.53 | $54.53 | 192,100 | — | — |
| 2022-04-12 | $53.80 | $53.80 | 195,900 | — | — |
| 2022-04-11 | $53.19 | $53.19 | 199,800 | — | — |
| 2022-04-08 | $53.40 | $53.40 | 255,600 | — | — |
| 2022-04-07 | $53.32 | $53.32 | 228,700 | — | — |
| 2022-04-06 | $52.95 | $52.95 | 278,000 | — | — |
| 2022-04-05 | $52.06 | $52.06 | 234,200 | — | — |
| 2022-04-04 | $52.73 | $52.73 | 287,900 | — | — |
| 2022-04-01 | $53.07 | $53.07 | 262,700 | — | — |
| 2022-03-31 | $52.94 | $52.94 | 257,800 | — | — |
| 2022-03-30 | $53.39 | $53.39 | 253,700 | — | — |
| 2022-03-29 | $53.82 | $53.82 | 398,300 | — | — |
| 2022-03-28 | $53.81 | $53.81 | 205,400 | — | — |
| 2022-03-25 | $53.57 | $53.57 | 256,500 | — | — |
| 2022-03-24 | $53.74 | $53.74 | 287,700 | — | — |
| 2022-03-23 | $55.32 | $55.32 | 255,600 | — | — |
| 2022-03-22 | $54.51 | $54.51 | 375,100 | — | — |
| 2022-03-21 | $55.30 | $55.30 | 188,100 | — | — |
| 2022-03-18 | $55.50 | $55.50 | 478,900 | — | — |
| 2022-03-17 | $55.92 | $55.92 | 167,300 | — | — |
| 2022-03-16 | $56.20 | $56.20 | 293,100 | — | — |
| 2022-03-15 | $56.31 | $56.31 | 268,600 | — | — |
| 2022-03-14 | $54.67 | $54.67 | 458,800 | — | — |
| 2022-03-11 | $56.06 | $56.06 | 183,400 | — | — |
| 2022-03-10 | $56.74 | $56.74 | 294,100 | — | — |
| 2022-03-09 | $56.44 | $56.44 | 247,100 | — | — |
| 2022-03-08 | $56.06 | $56.06 | 375,000 | — | — |
| 2022-03-07 | $58.50 | $58.50 | 225,200 | — | — |
| 2022-03-04 | $59.09 | $59.09 | 298,000 | — | — |
| 2022-03-03 | $59.46 | $59.46 | 310,400 | — | — |
| 2022-03-02 | $59.95 | $59.95 | 209,000 | — | — |
| 2022-03-01 | $59.61 | $59.61 | 363,500 | — | — |
| 2022-02-28 | $59.53 | $59.53 | 306,500 | — | — |
| 2022-02-25 | $58.58 | $58.58 | 147,300 | — | — |
| 2022-02-24 | $57.11 | $57.11 | 201,800 | — | — |
| 2022-02-23 | $58.44 | $58.44 | 297,900 | — | — |
| 2022-02-22 | $58.78 | $58.78 | 208,900 | — | — |
| 2022-02-18 | $59.37 | $59.37 | 253,300 | — | — |
| 2022-02-17 | $59.19 | $59.19 | 191,400 | — | — |
| 2022-02-16 | $59.42 | $59.42 | 269,700 | — | — |
| 2022-02-15 | $57.77 | $57.77 | 283,400 | — | — |
| 2022-02-14 | $58.37 | $58.37 | 297,500 | — | — |
| 2022-02-11 | $59.38 | $59.38 | 214,200 | — | — |
| 2022-02-10 | $58.55 | $58.55 | 290,700 | — | — |
| 2022-02-09 | $59.80 | $59.80 | 359,500 | — | — |
| 2022-02-08 | $59.73 | $59.73 | 382,300 | — | — |
| 2022-02-07 | $57.31 | $57.31 | 372,400 | — | — |
| 2022-02-04 | $58.33 | $58.33 | 530,200 | — | — |
| 2022-02-03 | $61.34 | $61.34 | 650,600 | — | — |
| 2022-02-02 | $58.44 | $58.44 | 407,500 | — | — |
| 2022-02-01 | $56.62 | $56.62 | 317,200 | — | — |
| 2022-01-31 | $56.45 | $56.45 | 418,500 | — | — |
| 2022-01-28 | $57.88 | $57.88 | 347,700 | — | — |
| 2022-01-27 | $56.59 | $56.59 | 277,900 | — | — |
| 2022-01-26 | $56.09 | $56.09 | 296,800 | — | — |
| 2022-01-25 | $56.40 | $56.40 | 280,900 | — | — |
| 2022-01-24 | $58.70 | $58.70 | 421,200 | — | — |
| 2022-01-21 | $57.97 | $57.97 | 309,800 | — | — |
| 2022-01-20 | $55.97 | $55.97 | 275,700 | — | — |
| 2022-01-19 | $58.48 | $58.48 | 287,300 | — | — |
| 2022-01-18 | $58.33 | $58.33 | 160,400 | — | — |
| 2022-01-14 | $59.65 | $59.65 | 94,400 | — | — |
| 2022-01-13 | $59.75 | $59.75 | 138,100 | — | — |
| 2022-01-12 | $59.53 | $59.53 | 275,100 | — | — |
| 2022-01-11 | $59.55 | $59.55 | 199,000 | — | — |
| 2022-01-10 | $60.54 | $60.54 | 136,500 | — | — |
| 2022-01-07 | $60.32 | $60.32 | 134,300 | — | — |
| 2022-01-06 | $61.23 | $61.23 | 120,200 | — | — |
| 2022-01-05 | $61.07 | $61.07 | 163,200 | — | — |
| 2022-01-04 | $61.88 | $61.88 | 142,800 | — | — |
| 2022-01-03 | $60.62 | $60.62 | 325,000 | — | — |