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
- 2012-12-18 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 | $60.25 | $60.25 | 387,500 | — | — |
| 2022-12-29 | $59.68 | $59.68 | 527,300 | — | — |
| 2022-12-28 | $57.93 | $57.93 | 604,400 | — | — |
| 2022-12-27 | $56.63 | $56.63 | 388,100 | — | — |
| 2022-12-23 | $57.82 | $57.82 | 572,800 | — | — |
| 2022-12-22 | $58.76 | $58.76 | 446,900 | — | — |
| 2022-12-21 | $59.00 | $59.00 | 440,100 | — | — |
| 2022-12-20 | $58.02 | $58.02 | 605,200 | — | — |
| 2022-12-19 | $56.54 | $56.54 | 792,200 | — | — |
| 2022-12-16 | $56.84 | $56.84 | 1,057,400 | — | — |
| 2022-12-15 | $58.52 | $58.52 | 1,504,500 | — | — |
| 2022-12-14 | $57.97 | $57.97 | 1,034,700 | — | — |
| 2022-12-13 | $63.23 | $63.23 | 316,300 | — | — |
| 2022-12-12 | $61.55 | $61.55 | 533,700 | — | — |
| 2022-12-09 | $58.36 | $58.36 | 360,000 | — | — |
| 2022-12-08 | $59.17 | $59.17 | 300,700 | — | — |
| 2022-12-07 | $59.58 | $59.58 | 444,400 | — | — |
| 2022-12-06 | $58.55 | $58.55 | 349,200 | — | — |
| 2022-12-05 | $60.39 | $60.39 | 859,300 | — | — |
| 2022-12-02 | $65.00 | $65.00 | 697,400 | — | — |
| 2022-12-01 | $60.89 | $60.89 | 705,300 | — | — |
| 2022-11-30 | $62.51 | $62.51 | 893,600 | — | — |
| 2022-11-29 | $58.12 | $58.12 | 342,100 | — | — |
| 2022-11-28 | $56.71 | $56.71 | 393,300 | — | — |
| 2022-11-25 | $61.21 | $61.21 | 66,100 | — | — |
| 2022-11-23 | $61.95 | $61.95 | 293,200 | — | — |
| 2022-11-22 | $60.82 | $60.82 | 249,600 | — | — |
| 2022-11-21 | $60.08 | $60.08 | 556,200 | — | — |
| 2022-11-18 | $58.12 | $58.12 | 560,800 | — | — |
| 2022-11-17 | $56.85 | $56.85 | 305,200 | — | — |
| 2022-11-16 | $58.58 | $58.58 | 850,000 | — | — |
| 2022-11-15 | $62.17 | $62.17 | 795,400 | — | — |
| 2022-11-14 | $60.82 | $60.82 | 944,900 | — | — |
| 2022-11-11 | $56.89 | $56.89 | 488,900 | — | — |
| 2022-11-10 | $57.12 | $57.12 | 920,100 | — | — |
| 2022-11-09 | $52.05 | $52.05 | 446,900 | — | — |
| 2022-11-08 | $55.92 | $55.92 | 386,400 | — | — |
| 2022-11-07 | $55.78 | $55.78 | 373,800 | — | — |
| 2022-11-04 | $54.56 | $54.56 | 660,200 | — | — |
| 2022-11-03 | $57.69 | $57.69 | 494,600 | — | — |
| 2022-11-02 | $59.84 | $59.84 | 565,000 | — | — |
| 2022-11-01 | $63.45 | $63.45 | 652,600 | — | — |
| 2022-10-31 | $61.44 | $61.44 | 521,000 | — | — |
| 2022-10-28 | $62.24 | $62.24 | 621,500 | — | — |
| 2022-10-27 | $59.70 | $59.70 | 668,500 | — | — |
| 2022-10-26 | $60.28 | $60.28 | 434,800 | — | — |
| 2022-10-25 | $60.35 | $60.35 | 450,500 | — | — |
| 2022-10-24 | $59.78 | $59.78 | 622,700 | — | — |
| 2022-10-21 | $58.22 | $58.22 | 654,100 | — | — |
| 2022-10-20 | $56.06 | $56.06 | 379,100 | — | — |
| 2022-10-19 | $55.50 | $55.50 | 668,300 | — | — |
| 2022-10-18 | $59.00 | $59.00 | 904,600 | — | — |
| 2022-10-17 | $58.08 | $58.08 | 741,600 | — | — |
| 2022-10-14 | $54.85 | $54.85 | 655,200 | — | — |
| 2022-10-13 | $54.00 | $54.00 | 631,400 | — | — |
| 2022-10-12 | $52.39 | $52.39 | 455,100 | — | — |
| 2022-10-11 | $53.35 | $53.35 | 662,100 | — | — |
| 2022-10-10 | $55.64 | $55.64 | 419,700 | — | — |
| 2022-10-07 | $56.24 | $56.24 | 565,900 | — | — |
| 2022-10-06 | $58.57 | $58.57 | 536,900 | — | — |
| 2022-10-05 | $58.11 | $58.11 | 973,500 | — | — |
| 2022-10-04 | $57.45 | $57.45 | 1,498,100 | — | — |
| 2022-10-03 | $61.82 | $61.82 | 1,087,400 | — | — |
| 2022-09-30 | $60.63 | $60.63 | 1,776,100 | — | — |
| 2022-09-29 | $59.47 | $59.47 | 3,948,900 | — | — |
| 2022-09-28 | $58.00 | $58.00 | 10,948,200 | — | — |
| 2022-09-27 | $30.93 | $30.93 | 555,500 | — | — |
| 2022-09-26 | $29.01 | $29.01 | 369,400 | — | — |
| 2022-09-23 | $30.74 | $30.74 | 582,500 | — | — |
| 2022-09-22 | $30.04 | $30.04 | 717,700 | — | — |
| 2022-09-21 | $31.31 | $31.31 | 808,700 | — | — |
| 2022-09-20 | $30.61 | $30.61 | 371,400 | — | — |
| 2022-09-19 | $30.36 | $30.36 | 310,600 | — | — |
| 2022-09-16 | $29.44 | $29.44 | 1,010,400 | — | — |
| 2022-09-15 | $30.00 | $30.00 | 382,600 | — | — |
| 2022-09-14 | $29.37 | $29.37 | 670,200 | — | — |
| 2022-09-13 | $28.00 | $28.00 | 841,400 | — | — |
| 2022-09-12 | $29.65 | $29.65 | 330,300 | — | — |
| 2022-09-09 | $29.05 | $29.05 | 984,700 | — | — |
| 2022-09-08 | $29.09 | $29.09 | 546,600 | — | — |
| 2022-09-07 | $26.77 | $26.77 | 579,500 | — | — |
| 2022-09-06 | $25.16 | $25.16 | 426,900 | — | — |
| 2022-09-02 | $26.91 | $26.91 | 577,700 | — | — |
| 2022-09-01 | $27.53 | $27.53 | 419,300 | — | — |
| 2022-08-31 | $27.57 | $27.57 | 365,500 | — | — |
| 2022-08-30 | $27.99 | $27.99 | 935,200 | — | — |
| 2022-08-29 | $28.30 | $28.30 | 316,100 | — | — |
| 2022-08-26 | $27.98 | $27.98 | 389,300 | — | — |
| 2022-08-25 | $30.28 | $30.28 | 308,600 | — | — |
| 2022-08-24 | $31.11 | $31.11 | 293,100 | — | — |
| 2022-08-23 | $30.25 | $30.25 | 269,000 | — | — |
| 2022-08-22 | $29.84 | $29.84 | 199,300 | — | — |
| 2022-08-19 | $30.41 | $30.41 | 281,500 | — | — |
| 2022-08-18 | $31.37 | $31.37 | 235,800 | — | — |
| 2022-08-17 | $31.61 | $31.61 | 179,000 | — | — |
| 2022-08-16 | $32.12 | $32.12 | 233,000 | — | — |
| 2022-08-15 | $32.66 | $32.66 | 194,200 | — | — |
| 2022-08-12 | $32.19 | $32.19 | 346,700 | — | — |
| 2022-08-11 | $31.28 | $31.28 | 435,600 | — | — |
| 2022-08-10 | $31.78 | $31.78 | 404,000 | — | — |
| 2022-08-09 | $30.28 | $30.28 | 335,600 | — | — |
| 2022-08-08 | $33.01 | $33.01 | 294,100 | — | — |
| 2022-08-05 | $33.11 | $33.11 | 238,700 | — | — |
| 2022-08-04 | $32.26 | $32.26 | 370,500 | — | — |
| 2022-08-03 | $30.92 | $30.92 | 213,600 | — | — |
| 2022-08-02 | $29.74 | $29.74 | 168,000 | — | — |
| 2022-08-01 | $29.70 | $29.70 | 278,700 | — | — |
| 2022-07-29 | $31.06 | $31.06 | 184,800 | — | — |
| 2022-07-28 | $31.73 | $31.73 | 174,400 | — | — |
| 2022-07-27 | $31.85 | $31.85 | 229,600 | — | — |
| 2022-07-26 | $31.01 | $31.01 | 290,900 | — | — |
| 2022-07-25 | $30.88 | $30.88 | 209,900 | — | — |
| 2022-07-22 | $31.01 | $31.01 | 593,700 | — | — |
| 2022-07-21 | $32.86 | $32.86 | 211,600 | — | — |
| 2022-07-20 | $32.54 | $32.54 | 374,300 | — | — |
| 2022-07-19 | $31.35 | $31.35 | 286,200 | — | — |
| 2022-07-18 | $30.00 | $30.00 | 273,900 | — | — |
| 2022-07-15 | $30.71 | $30.71 | 209,000 | — | — |
| 2022-07-14 | $30.50 | $30.50 | 289,600 | — | — |
| 2022-07-13 | $30.49 | $30.49 | 238,800 | — | — |
| 2022-07-12 | $30.15 | $30.15 | 176,200 | — | — |
| 2022-07-11 | $29.96 | $29.96 | 288,100 | — | — |
| 2022-07-08 | $31.49 | $31.49 | 202,200 | — | — |
| 2022-07-07 | $30.72 | $30.72 | 289,600 | — | — |
| 2022-07-06 | $29.60 | $29.60 | 305,600 | — | — |
| 2022-07-05 | $29.69 | $29.69 | 325,200 | — | — |
| 2022-07-01 | $27.89 | $27.89 | 345,100 | — | — |
| 2022-06-30 | $27.15 | $27.15 | 375,300 | — | — |
| 2022-06-29 | $26.81 | $26.81 | 200,200 | — | — |
| 2022-06-28 | $26.77 | $26.77 | 219,900 | — | — |
| 2022-06-27 | $27.61 | $27.61 | 244,700 | — | — |
| 2022-06-24 | $27.77 | $27.77 | 709,900 | — | — |
| 2022-06-23 | $27.54 | $27.54 | 372,300 | — | — |
| 2022-06-22 | $25.94 | $25.94 | 295,700 | — | — |
| 2022-06-21 | $25.59 | $25.59 | 420,900 | — | — |
| 2022-06-17 | $23.87 | $23.87 | 1,188,500 | — | — |
| 2022-06-16 | $22.86 | $22.86 | 545,500 | — | — |
| 2022-06-15 | $23.68 | $23.68 | 424,200 | — | — |
| 2022-06-14 | $22.93 | $22.93 | 412,000 | — | — |
| 2022-06-13 | $22.73 | $22.73 | 486,100 | — | — |
| 2022-06-10 | $24.59 | $24.59 | 383,700 | — | — |
| 2022-06-09 | $26.92 | $26.92 | 272,400 | — | — |
| 2022-06-08 | $28.15 | $28.15 | 249,500 | — | — |
| 2022-06-07 | $28.44 | $28.44 | 337,400 | — | — |
| 2022-06-06 | $26.20 | $26.20 | 337,900 | — | — |
| 2022-06-03 | $27.50 | $27.50 | 470,100 | — | — |
| 2022-06-02 | $26.72 | $26.72 | 297,700 | — | — |
| 2022-06-01 | $26.52 | $26.52 | 276,100 | — | — |
| 2022-05-31 | $27.23 | $27.23 | 573,800 | — | — |
| 2022-05-27 | $28.19 | $28.19 | 343,700 | — | — |
| 2022-05-26 | $26.60 | $26.60 | 264,000 | — | — |
| 2022-05-25 | $25.75 | $25.75 | 321,200 | — | — |
| 2022-05-24 | $25.95 | $25.95 | 812,600 | — | — |
| 2022-05-23 | $26.43 | $26.43 | 173,400 | — | — |
| 2022-05-20 | $27.08 | $27.08 | 331,800 | — | — |
| 2022-05-19 | $26.20 | $26.20 | 277,000 | — | — |
| 2022-05-18 | $25.60 | $25.60 | 556,900 | — | — |
| 2022-05-17 | $27.95 | $27.95 | 393,900 | — | — |
| 2022-05-16 | $26.01 | $26.01 | 507,300 | — | — |
| 2022-05-13 | $26.30 | $26.30 | 663,900 | — | — |
| 2022-05-12 | $24.61 | $24.61 | 553,000 | — | — |
| 2022-05-11 | $24.90 | $24.90 | 798,900 | — | — |
| 2022-05-10 | $26.97 | $26.97 | 513,000 | — | — |
| 2022-05-09 | $27.05 | $27.05 | 922,900 | — | — |
| 2022-05-06 | $29.79 | $29.79 | 728,700 | — | — |
| 2022-05-05 | $29.02 | $29.02 | 574,300 | — | — |
| 2022-05-04 | $31.26 | $31.26 | 409,000 | — | — |
| 2022-05-03 | $29.77 | $29.77 | 244,200 | — | — |
| 2022-05-02 | $30.63 | $30.63 | 399,700 | — | — |
| 2022-04-29 | $29.16 | $29.16 | 301,800 | — | — |
| 2022-04-28 | $29.98 | $29.98 | 836,500 | — | — |
| 2022-04-27 | $27.13 | $27.13 | 385,000 | — | — |
| 2022-04-26 | $28.58 | $28.58 | 871,800 | — | — |
| 2022-04-25 | $33.25 | $33.25 | 640,200 | — | — |
| 2022-04-22 | $33.33 | $33.33 | 412,400 | — | — |
| 2022-04-21 | $34.86 | $34.86 | 385,900 | — | — |
| 2022-04-20 | $35.78 | $35.78 | 292,400 | — | — |
| 2022-04-19 | $34.94 | $34.94 | 251,100 | — | — |
| 2022-04-18 | $33.85 | $33.85 | 287,700 | — | — |
| 2022-04-14 | $36.15 | $36.15 | 317,200 | — | — |
| 2022-04-13 | $37.50 | $37.50 | 396,100 | — | — |
| 2022-04-12 | $35.42 | $35.42 | 346,000 | — | — |
| 2022-04-11 | $34.44 | $34.44 | 396,800 | — | — |
| 2022-04-08 | $36.55 | $36.55 | 336,400 | — | — |
| 2022-04-07 | $37.70 | $37.70 | 330,200 | — | — |
| 2022-04-06 | $38.60 | $38.60 | 296,300 | — | — |
| 2022-04-05 | $37.95 | $37.95 | 327,300 | — | — |
| 2022-04-04 | $39.98 | $39.98 | 368,000 | — | — |
| 2022-04-01 | $39.06 | $39.06 | 294,100 | — | — |
| 2022-03-31 | $36.57 | $36.57 | 243,800 | — | — |
| 2022-03-30 | $36.52 | $36.52 | 277,300 | — | — |
| 2022-03-29 | $38.18 | $38.18 | 292,200 | — | — |
| 2022-03-28 | $36.96 | $36.96 | 292,300 | — | — |
| 2022-03-25 | $36.95 | $36.95 | 248,700 | — | — |
| 2022-03-24 | $37.83 | $37.83 | 251,800 | — | — |
| 2022-03-23 | $36.30 | $36.30 | 350,800 | — | — |
| 2022-03-22 | $37.75 | $37.75 | 574,500 | — | — |
| 2022-03-21 | $37.66 | $37.66 | 284,900 | — | — |
| 2022-03-18 | $39.16 | $39.16 | 609,200 | — | — |
| 2022-03-17 | $37.22 | $37.22 | 287,400 | — | — |
| 2022-03-16 | $35.71 | $35.71 | 308,300 | — | — |
| 2022-03-15 | $33.33 | $33.33 | 257,800 | — | — |
| 2022-03-14 | $31.94 | $31.94 | 452,000 | — | — |
| 2022-03-11 | $33.44 | $33.44 | 307,900 | — | — |
| 2022-03-10 | $34.01 | $34.01 | 343,700 | — | — |
| 2022-03-09 | $34.01 | $34.01 | 508,600 | — | — |
| 2022-03-08 | $30.71 | $30.71 | 503,800 | — | — |
| 2022-03-07 | $30.27 | $30.27 | 361,500 | — | — |
| 2022-03-04 | $30.60 | $30.60 | 414,200 | — | — |
| 2022-03-03 | $32.38 | $32.38 | 623,700 | — | — |
| 2022-03-02 | $33.44 | $33.44 | 305,300 | — | — |
| 2022-03-01 | $33.41 | $33.41 | 652,100 | — | — |
| 2022-02-28 | $34.60 | $34.60 | 399,700 | — | — |
| 2022-02-25 | $35.32 | $35.32 | 399,200 | — | — |
| 2022-02-24 | $34.58 | $34.58 | 604,400 | — | — |
| 2022-02-23 | $32.45 | $32.45 | 478,600 | — | — |
| 2022-02-22 | $34.15 | $34.15 | 481,900 | — | — |
| 2022-02-18 | $33.67 | $33.67 | 747,500 | — | — |
| 2022-02-17 | $35.06 | $35.06 | 596,200 | — | — |
| 2022-02-16 | $37.26 | $37.26 | 276,900 | — | — |
| 2022-02-15 | $37.47 | $37.47 | 305,700 | — | — |
| 2022-02-14 | $35.45 | $35.45 | 315,800 | — | — |
| 2022-02-11 | $35.51 | $35.51 | 356,200 | — | — |
| 2022-02-10 | $35.98 | $35.98 | 564,600 | — | — |
| 2022-02-09 | $36.65 | $36.65 | 397,900 | — | — |
| 2022-02-08 | $34.79 | $34.79 | 307,200 | — | — |
| 2022-02-07 | $34.71 | $34.71 | 348,200 | — | — |
| 2022-02-04 | $33.72 | $33.72 | 452,700 | — | — |
| 2022-02-03 | $32.36 | $32.36 | 474,400 | — | — |
| 2022-02-02 | $32.73 | $32.73 | 558,200 | — | — |
| 2022-02-01 | $34.66 | $34.66 | 434,100 | — | — |
| 2022-01-31 | $34.08 | $34.08 | 494,000 | — | — |
| 2022-01-28 | $32.69 | $32.69 | 455,800 | — | — |
| 2022-01-27 | $31.45 | $31.45 | 453,100 | — | — |
| 2022-01-26 | $33.73 | $33.73 | 451,000 | — | — |
| 2022-01-25 | $34.31 | $34.31 | 377,200 | — | — |
| 2022-01-24 | $35.47 | $35.47 | 612,000 | — | — |
| 2022-01-21 | $35.23 | $35.23 | 484,900 | — | — |
| 2022-01-20 | $35.43 | $35.43 | 462,800 | — | — |
| 2022-01-19 | $36.13 | $36.13 | 453,900 | — | — |
| 2022-01-18 | $37.01 | $37.01 | 601,700 | — | — |
| 2022-01-14 | $39.53 | $39.53 | 649,600 | — | — |
| 2022-01-13 | $37.24 | $37.24 | 725,400 | — | — |
| 2022-01-12 | $37.47 | $37.47 | 1,488,700 | — | — |
| 2022-01-11 | $42.12 | $42.12 | 285,500 | — | — |
| 2022-01-10 | $41.86 | $41.86 | 338,400 | — | — |
| 2022-01-07 | $41.19 | $41.19 | 300,800 | — | — |
| 2022-01-06 | $43.64 | $43.64 | 479,600 | — | — |
| 2022-01-05 | $44.73 | $44.73 | 605,100 | — | — |
| 2022-01-04 | $46.82 | $46.82 | 320,500 | — | — |
| 2022-01-03 | $49.22 | $49.22 | 361,700 | — | — |