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
- 1998-06-03 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 | $60.95 | $60.95 | 43,400 | — | — |
| 2022-12-29 | $61.84 | $61.84 | 42,200 | — | — |
| 2022-12-28 | $61.43 | $61.43 | 28,200 | — | — |
| 2022-12-27 | $61.68 | $61.68 | 53,100 | — | — |
| 2022-12-23 | $60.96 | $60.96 | 27,600 | — | — |
| 2022-12-22 | $60.53 | $60.53 | 54,400 | — | — |
| 2022-12-21 | $60.89 | $60.89 | 49,100 | — | — |
| 2022-12-20 | $61.15 | $61.15 | 52,800 | — | — |
| 2022-12-19 | $61.24 | $61.24 | 47,300 | — | — |
| 2022-12-16 | $58.80 | $58.80 | 262,500 | — | — |
| 2022-12-15 | $58.61 | $58.61 | 62,200 | — | — |
| 2022-12-14 | $62.38 | $62.38 | 45,900 | — | — |
| 2022-12-13 | $61.45 | $61.45 | 73,300 | — | — |
| 2022-12-12 | $61.74 | $61.74 | 36,800 | — | — |
| 2022-12-09 | $64.12 | $64.12 | 29,000 | — | — |
| 2022-12-08 | $64.74 | $64.74 | 36,600 | — | — |
| 2022-12-07 | $64.58 | $64.58 | 63,600 | — | — |
| 2022-12-06 | $67.09 | $67.09 | 44,100 | — | — |
| 2022-12-05 | $66.01 | $66.01 | 44,400 | — | — |
| 2022-12-02 | $67.06 | $67.06 | 42,100 | — | — |
| 2022-12-01 | $66.78 | $66.78 | 62,000 | — | — |
| 2022-11-30 | $64.28 | $64.28 | 168,200 | — | — |
| 2022-11-29 | $61.44 | $61.44 | 33,300 | — | — |
| 2022-11-28 | $62.99 | $62.99 | 30,500 | — | — |
| 2022-11-25 | $64.96 | $64.96 | 21,900 | — | — |
| 2022-11-23 | $65.70 | $65.70 | 21,500 | — | — |
| 2022-11-22 | $66.68 | $66.68 | 32,000 | — | — |
| 2022-11-21 | $66.20 | $66.20 | 24,800 | — | — |
| 2022-11-18 | $64.38 | $64.38 | 36,200 | — | — |
| 2022-11-17 | $63.20 | $63.20 | 40,500 | — | — |
| 2022-11-16 | $63.48 | $63.48 | 31,000 | — | — |
| 2022-11-15 | $63.95 | $63.95 | 46,900 | — | — |
| 2022-11-14 | $63.33 | $63.33 | 42,300 | — | — |
| 2022-11-11 | $66.90 | $66.90 | 31,300 | — | — |
| 2022-11-10 | $66.96 | $66.96 | 62,000 | — | — |
| 2022-11-09 | $63.26 | $63.26 | 31,500 | — | — |
| 2022-11-08 | $63.76 | $63.76 | 30,900 | — | — |
| 2022-11-07 | $64.09 | $64.09 | 25,800 | — | — |
| 2022-11-04 | $62.56 | $62.56 | 16,800 | — | — |
| 2022-11-03 | $61.79 | $61.79 | 27,300 | — | — |
| 2022-11-02 | $62.07 | $62.07 | 29,200 | — | — |
| 2022-11-01 | $63.12 | $63.12 | 27,700 | — | — |
| 2022-10-31 | $63.11 | $63.11 | 26,300 | — | — |
| 2022-10-28 | $63.74 | $63.74 | 23,600 | — | — |
| 2022-10-27 | $61.00 | $61.00 | 25,600 | — | — |
| 2022-10-26 | $60.46 | $60.46 | 27,300 | — | — |
| 2022-10-25 | $59.65 | $59.65 | 25,600 | — | — |
| 2022-10-24 | $59.66 | $59.66 | 18,700 | — | — |
| 2022-10-21 | $58.87 | $58.87 | 30,100 | — | — |
| 2022-10-20 | $58.05 | $58.05 | 30,500 | — | — |
| 2022-10-19 | $58.34 | $58.34 | 22,000 | — | — |
| 2022-10-18 | $58.43 | $58.43 | 13,400 | — | — |
| 2022-10-17 | $57.66 | $57.66 | 25,100 | — | — |
| 2022-10-14 | $56.94 | $56.94 | 26,000 | — | — |
| 2022-10-13 | $58.39 | $58.39 | 26,200 | — | — |
| 2022-10-12 | $57.42 | $57.42 | 19,400 | — | — |
| 2022-10-11 | $57.18 | $57.18 | 36,100 | — | — |
| 2022-10-10 | $56.20 | $56.20 | 30,000 | — | — |
| 2022-10-07 | $54.45 | $54.45 | 31,700 | — | — |
| 2022-10-06 | $53.73 | $53.73 | 32,600 | — | — |
| 2022-10-05 | $53.23 | $53.23 | 34,000 | — | — |
| 2022-10-04 | $54.43 | $54.43 | 67,000 | — | — |
| 2022-10-03 | $52.02 | $52.02 | 36,900 | — | — |
| 2022-09-30 | $50.44 | $50.44 | 39,400 | — | — |
| 2022-09-29 | $49.68 | $49.68 | 25,800 | — | — |
| 2022-09-28 | $50.22 | $50.22 | 30,700 | — | — |
| 2022-09-27 | $49.18 | $49.18 | 26,100 | — | — |
| 2022-09-26 | $50.19 | $50.19 | 35,600 | — | — |
| 2022-09-23 | $49.54 | $49.54 | 49,500 | — | — |
| 2022-09-22 | $51.62 | $51.62 | 42,700 | — | — |
| 2022-09-21 | $51.50 | $51.50 | 38,700 | — | — |
| 2022-09-20 | $50.28 | $50.28 | 35,100 | — | — |
| 2022-09-19 | $50.81 | $50.81 | 45,600 | — | — |
| 2022-09-16 | $50.81 | $50.81 | 185,800 | — | — |
| 2022-09-15 | $49.84 | $49.84 | 44,900 | — | — |
| 2022-09-14 | $49.81 | $49.81 | 53,000 | — | — |
| 2022-09-13 | $49.64 | $49.64 | 42,800 | — | — |
| 2022-09-12 | $51.32 | $51.32 | 38,500 | — | — |
| 2022-09-09 | $49.96 | $49.96 | 45,500 | — | — |
| 2022-09-08 | $48.43 | $48.43 | 60,700 | — | — |
| 2022-09-07 | $50.98 | $50.98 | 60,700 | — | — |
| 2022-09-06 | $53.70 | $53.70 | 59,000 | — | — |
| 2022-09-02 | $52.89 | $52.89 | 46,900 | — | — |
| 2022-09-01 | $51.83 | $51.83 | 55,700 | — | — |
| 2022-08-31 | $52.83 | $52.83 | 32,400 | — | — |
| 2022-08-30 | $53.30 | $53.30 | 35,000 | — | — |
| 2022-08-29 | $54.71 | $54.71 | 29,700 | — | — |
| 2022-08-26 | $55.04 | $55.04 | 28,200 | — | — |
| 2022-08-25 | $54.76 | $54.76 | 43,300 | — | — |
| 2022-08-24 | $54.56 | $54.56 | 25,000 | — | — |
| 2022-08-23 | $54.15 | $54.15 | 28,800 | — | — |
| 2022-08-22 | $55.39 | $55.39 | 39,600 | — | — |
| 2022-08-19 | $56.72 | $56.72 | 44,100 | — | — |
| 2022-08-18 | $55.26 | $55.26 | 33,700 | — | — |
| 2022-08-17 | $55.48 | $55.48 | 35,500 | — | — |
| 2022-08-16 | $56.44 | $56.44 | 50,100 | — | — |
| 2022-08-15 | $57.92 | $57.92 | 45,000 | — | — |
| 2022-08-12 | $56.67 | $56.67 | 65,800 | — | — |
| 2022-08-11 | $62.44 | $62.44 | 43,500 | — | — |
| 2022-08-10 | $62.33 | $62.33 | 38,800 | — | — |
| 2022-08-09 | $61.71 | $61.71 | 38,600 | — | — |
| 2022-08-08 | $60.66 | $60.66 | 26,200 | — | — |
| 2022-08-05 | $60.82 | $60.82 | 29,400 | — | — |
| 2022-08-04 | $61.25 | $61.25 | 24,600 | — | — |
| 2022-08-03 | $61.18 | $61.18 | 26,800 | — | — |
| 2022-08-02 | $61.29 | $61.29 | 38,000 | — | — |
| 2022-08-01 | $60.08 | $60.08 | 44,800 | — | — |
| 2022-07-29 | $56.92 | $56.92 | 42,100 | — | — |
| 2022-07-28 | $58.11 | $58.11 | 23,800 | — | — |
| 2022-07-27 | $57.94 | $57.94 | 39,200 | — | — |
| 2022-07-26 | $57.58 | $57.58 | 37,000 | — | — |
| 2022-07-25 | $56.89 | $56.89 | 13,600 | — | — |
| 2022-07-22 | $57.25 | $57.25 | 24,800 | — | — |
| 2022-07-21 | $57.29 | $57.29 | 37,600 | — | — |
| 2022-07-20 | $57.55 | $57.55 | 26,000 | — | — |
| 2022-07-19 | $57.72 | $57.72 | 33,200 | — | — |
| 2022-07-18 | $57.01 | $57.01 | 25,300 | — | — |
| 2022-07-15 | $57.19 | $57.19 | 18,900 | — | — |
| 2022-07-14 | $56.64 | $56.64 | 24,100 | — | — |
| 2022-07-13 | $56.85 | $56.85 | 11,000 | — | — |
| 2022-07-12 | $55.91 | $55.91 | 23,900 | — | — |
| 2022-07-11 | $55.67 | $55.67 | 25,100 | — | — |
| 2022-07-08 | $53.85 | $53.85 | 35,000 | — | — |
| 2022-07-07 | $54.39 | $54.39 | 34,000 | — | — |
| 2022-07-06 | $55.08 | $55.08 | 48,900 | — | — |
| 2022-07-05 | $55.45 | $55.45 | 52,300 | — | — |
| 2022-07-01 | $56.50 | $56.50 | 29,800 | — | — |
| 2022-06-30 | $55.54 | $55.54 | 52,600 | — | — |
| 2022-06-29 | $55.15 | $55.15 | 35,100 | — | — |
| 2022-06-28 | $55.62 | $55.62 | 33,400 | — | — |
| 2022-06-27 | $55.69 | $55.69 | 24,700 | — | — |
| 2022-06-24 | $55.42 | $55.42 | 59,700 | — | — |
| 2022-06-23 | $55.24 | $55.24 | 34,400 | — | — |
| 2022-06-22 | $54.05 | $54.05 | 35,600 | — | — |
| 2022-06-21 | $53.62 | $53.62 | 44,400 | — | — |
| 2022-06-17 | $51.26 | $51.26 | 221,200 | — | — |
| 2022-06-16 | $49.26 | $49.26 | 40,900 | — | — |
| 2022-06-15 | $50.99 | $50.99 | 39,400 | — | — |
| 2022-06-14 | $48.96 | $48.96 | 39,800 | — | — |
| 2022-06-13 | $46.94 | $46.94 | 85,200 | — | — |
| 2022-06-10 | $58.20 | $58.20 | 45,700 | — | — |
| 2022-06-09 | $60.03 | $60.03 | 113,400 | — | — |
| 2022-06-08 | $58.38 | $58.38 | 22,800 | — | — |
| 2022-06-07 | $58.13 | $58.13 | 14,700 | — | — |
| 2022-06-06 | $57.56 | $57.56 | 23,400 | — | — |
| 2022-06-03 | $56.80 | $56.80 | 18,700 | — | — |
| 2022-06-02 | $56.69 | $56.69 | 15,700 | — | — |
| 2022-06-01 | $56.89 | $56.89 | 24,600 | — | — |
| 2022-05-31 | $56.85 | $56.85 | 23,300 | — | — |
| 2022-05-27 | $57.37 | $57.37 | 16,400 | — | — |
| 2022-05-26 | $57.26 | $57.26 | 21,300 | — | — |
| 2022-05-25 | $56.75 | $56.75 | 21,200 | — | — |
| 2022-05-24 | $57.10 | $57.10 | 22,800 | — | — |
| 2022-05-23 | $56.43 | $56.43 | 21,700 | — | — |
| 2022-05-20 | $54.26 | $54.26 | 24,700 | — | — |
| 2022-05-19 | $54.39 | $54.39 | 25,000 | — | — |
| 2022-05-18 | $55.59 | $55.59 | 45,000 | — | — |
| 2022-05-17 | $57.54 | $57.54 | 21,000 | — | — |
| 2022-05-16 | $56.73 | $56.73 | 19,300 | — | — |
| 2022-05-13 | $56.50 | $56.50 | 24,400 | — | — |
| 2022-05-12 | $54.95 | $54.95 | 23,800 | — | — |
| 2022-05-11 | $53.42 | $53.42 | 18,900 | — | — |
| 2022-05-10 | $52.14 | $52.14 | 27,700 | — | — |
| 2022-05-09 | $52.16 | $52.16 | 13,200 | — | — |
| 2022-05-06 | $50.95 | $50.95 | 29,500 | — | — |
| 2022-05-05 | $51.29 | $51.29 | 22,200 | — | — |
| 2022-05-04 | $52.93 | $52.93 | 23,000 | — | — |
| 2022-05-03 | $51.73 | $51.73 | 24,800 | — | — |
| 2022-05-02 | $52.31 | $52.31 | 48,800 | — | — |
| 2022-04-29 | $54.25 | $54.25 | 21,100 | — | — |
| 2022-04-28 | $55.73 | $55.73 | 12,800 | — | — |
| 2022-04-27 | $54.68 | $54.68 | 16,200 | — | — |
| 2022-04-26 | $54.63 | $54.63 | 18,800 | — | — |
| 2022-04-25 | $56.40 | $56.40 | 21,800 | — | — |
| 2022-04-22 | $55.47 | $55.47 | 16,700 | — | — |
| 2022-04-21 | $55.63 | $55.63 | 27,200 | — | — |
| 2022-04-20 | $56.32 | $56.32 | 21,400 | — | — |
| 2022-04-19 | $55.20 | $55.20 | 32,300 | — | — |
| 2022-04-18 | $54.57 | $54.57 | 19,200 | — | — |
| 2022-04-14 | $55.20 | $55.20 | 18,100 | — | — |
| 2022-04-13 | $54.98 | $54.98 | 18,700 | — | — |
| 2022-04-12 | $53.96 | $53.96 | 43,400 | — | — |
| 2022-04-11 | $52.83 | $52.83 | 28,500 | — | — |
| 2022-04-08 | $51.18 | $51.18 | 25,300 | — | — |
| 2022-04-07 | $51.21 | $51.21 | 18,700 | — | — |
| 2022-04-06 | $51.05 | $51.05 | 19,600 | — | — |
| 2022-04-05 | $51.98 | $51.98 | 30,800 | — | — |
| 2022-04-04 | $52.45 | $52.45 | 18,900 | — | — |
| 2022-04-01 | $53.43 | $53.43 | 22,600 | — | — |
| 2022-03-31 | $51.54 | $51.54 | 26,800 | — | — |
| 2022-03-30 | $52.15 | $52.15 | 36,200 | — | — |
| 2022-03-29 | $52.07 | $52.07 | 30,700 | — | — |
| 2022-03-28 | $51.59 | $51.59 | 26,100 | — | — |
| 2022-03-25 | $52.33 | $52.33 | 20,200 | — | — |
| 2022-03-24 | $51.15 | $51.15 | 12,000 | — | — |
| 2022-03-23 | $50.90 | $50.90 | 24,400 | — | — |
| 2022-03-22 | $52.20 | $52.20 | 15,700 | — | — |
| 2022-03-21 | $52.44 | $52.44 | 28,000 | — | — |
| 2022-03-18 | $52.10 | $52.10 | 100,400 | — | — |
| 2022-03-17 | $52.85 | $52.85 | 43,100 | — | — |
| 2022-03-16 | $50.86 | $50.86 | 26,100 | — | — |
| 2022-03-15 | $51.05 | $51.05 | 23,900 | — | — |
| 2022-03-14 | $50.89 | $50.89 | 52,400 | — | — |
| 2022-03-11 | $48.88 | $48.88 | 27,900 | — | — |
| 2022-03-10 | $50.25 | $50.25 | 19,400 | — | — |
| 2022-03-09 | $51.56 | $51.56 | 22,500 | — | — |
| 2022-03-08 | $50.50 | $50.50 | 27,500 | — | — |
| 2022-03-07 | $52.35 | $52.35 | 38,100 | — | — |
| 2022-03-04 | $50.43 | $50.43 | 18,800 | — | — |
| 2022-03-03 | $50.82 | $50.82 | 14,300 | — | — |
| 2022-03-02 | $51.48 | $51.48 | 33,900 | — | — |
| 2022-03-01 | $49.64 | $49.64 | 27,200 | — | — |
| 2022-02-28 | $49.75 | $49.75 | 30,300 | — | — |
| 2022-02-25 | $50.20 | $50.20 | 15,900 | — | — |
| 2022-02-24 | $49.50 | $49.50 | 25,400 | — | — |
| 2022-02-23 | $50.04 | $50.04 | 20,800 | — | — |
| 2022-02-22 | $50.00 | $50.00 | 25,000 | — | — |
| 2022-02-18 | $49.92 | $49.92 | 23,000 | — | — |
| 2022-02-17 | $50.35 | $50.35 | 27,200 | — | — |
| 2022-02-16 | $50.31 | $50.31 | 24,000 | — | — |
| 2022-02-15 | $49.85 | $49.85 | 26,700 | — | — |
| 2022-02-14 | $48.23 | $48.23 | 27,900 | — | — |
| 2022-02-11 | $47.98 | $47.98 | 29,600 | — | — |
| 2022-02-10 | $45.85 | $45.85 | 31,900 | — | — |
| 2022-02-09 | $45.80 | $45.80 | 15,300 | — | — |
| 2022-02-08 | $46.04 | $46.04 | 11,900 | — | — |
| 2022-02-07 | $45.82 | $45.82 | 13,400 | — | — |
| 2022-02-04 | $46.01 | $46.01 | 17,700 | — | — |
| 2022-02-03 | $45.95 | $45.95 | 14,000 | — | — |
| 2022-02-02 | $46.36 | $46.36 | 16,400 | — | — |
| 2022-02-01 | $46.88 | $46.88 | 21,500 | — | — |
| 2022-01-31 | $46.75 | $46.75 | 26,100 | — | — |
| 2022-01-28 | $46.51 | $46.51 | 29,900 | — | — |
| 2022-01-27 | $44.72 | $44.72 | 20,700 | — | — |
| 2022-01-26 | $44.89 | $44.89 | 28,100 | — | — |
| 2022-01-25 | $45.94 | $45.94 | 32,700 | — | — |
| 2022-01-24 | $46.72 | $46.72 | 24,300 | — | — |
| 2022-01-21 | $45.83 | $45.83 | 17,800 | — | — |
| 2022-01-20 | $45.76 | $45.76 | 16,800 | — | — |
| 2022-01-19 | $45.74 | $45.74 | 20,600 | — | — |
| 2022-01-18 | $46.62 | $46.62 | 15,700 | — | — |
| 2022-01-14 | $47.92 | $47.92 | 23,300 | — | — |
| 2022-01-13 | $46.84 | $46.84 | 19,300 | — | — |
| 2022-01-12 | $46.97 | $46.97 | 25,300 | — | — |
| 2022-01-11 | $48.29 | $48.29 | 22,900 | — | — |
| 2022-01-10 | $48.62 | $48.62 | 28,600 | — | — |
| 2022-01-07 | $48.53 | $48.53 | 11,400 | — | — |
| 2022-01-06 | $48.92 | $48.92 | 26,600 | — | — |
| 2022-01-05 | $49.53 | $49.53 | 34,800 | — | — |
| 2022-01-04 | $49.14 | $49.14 | 18,200 | — | — |
| 2022-01-03 | $48.20 | $48.20 | 24,300 | — | — |