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
- 2010-03-31 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 | $52.06 | $55.82 | 811,500 | — | — |
| 2022-12-29 | $52.44 | $56.23 | 980,400 | — | — |
| 2022-12-28 | $50.68 | $54.34 | 695,200 | — | — |
| 2022-12-27 | $51.76 | $55.50 | 769,700 | — | — |
| 2022-12-23 | $51.31 | $55.02 | 739,700 | — | — |
| 2022-12-22 | $51.56 | $55.28 | 1,938,400 | — | — |
| 2022-12-21 | $51.35 | $55.06 | 1,349,500 | — | — |
| 2022-12-20 | $50.66 | $54.32 | 1,341,800 | — | — |
| 2022-12-19 | $49.94 | $53.55 | 1,662,700 | — | — |
| 2022-12-16 | $50.68 | $54.34 | 2,493,000 | — | — |
| 2022-12-15 | $50.86 | $54.53 | 2,175,100 | — | — |
| 2022-12-14 | $52.68 | $56.48 | 1,381,000 | — | — |
| 2022-12-13 | $53.51 | $57.37 | 1,835,000 | — | — |
| 2022-12-12 | $52.74 | $56.55 | 1,586,700 | — | — |
| 2022-12-09 | $51.74 | $55.48 | 1,608,100 | — | — |
| 2022-12-08 | $50.53 | $54.18 | 1,646,100 | — | — |
| 2022-12-07 | $50.47 | $54.11 | 1,324,800 | — | — |
| 2022-12-06 | $50.70 | $54.36 | 1,301,000 | — | — |
| 2022-12-05 | $52.29 | $56.07 | 1,620,400 | — | — |
| 2022-12-02 | $53.49 | $57.35 | 1,030,600 | — | — |
| 2022-12-01 | $54.12 | $58.03 | 1,692,800 | — | — |
| 2022-11-30 | $53.76 | $57.64 | 2,123,800 | — | — |
| 2022-11-29 | $51.63 | $55.14 | 1,499,600 | — | — |
| 2022-11-28 | $51.68 | $55.20 | 2,040,200 | — | — |
| 2022-11-25 | $52.42 | $55.99 | 415,900 | — | — |
| 2022-11-23 | $52.03 | $55.57 | 796,900 | — | — |
| 2022-11-22 | $51.40 | $54.90 | 3,569,800 | — | — |
| 2022-11-21 | $51.08 | $54.56 | 1,254,900 | — | — |
| 2022-11-18 | $52.22 | $55.77 | 971,100 | — | — |
| 2022-11-17 | $51.64 | $55.15 | 750,100 | — | — |
| 2022-11-16 | $52.43 | $56.00 | 1,249,700 | — | — |
| 2022-11-15 | $53.35 | $56.98 | 3,077,000 | — | — |
| 2022-11-14 | $52.59 | $56.17 | 1,402,800 | — | — |
| 2022-11-11 | $53.51 | $57.15 | 1,435,100 | — | — |
| 2022-11-10 | $52.09 | $55.64 | 1,770,100 | — | — |
| 2022-11-09 | $49.32 | $52.68 | 1,101,600 | — | — |
| 2022-11-08 | $49.58 | $52.95 | 1,265,600 | — | — |
| 2022-11-07 | $49.59 | $52.96 | 1,713,500 | — | — |
| 2022-11-04 | $48.98 | $52.31 | 1,104,000 | — | — |
| 2022-11-03 | $48.26 | $51.54 | 1,439,700 | — | — |
| 2022-11-02 | $49.37 | $52.73 | 3,187,200 | — | — |
| 2022-11-01 | $51.40 | $54.90 | 892,600 | — | — |
| 2022-10-31 | $51.42 | $54.92 | 1,846,200 | — | — |
| 2022-10-28 | $51.31 | $54.80 | 2,486,500 | — | — |
| 2022-10-27 | $49.42 | $52.78 | 5,016,700 | — | — |
| 2022-10-26 | $49.38 | $52.74 | 1,351,600 | — | — |
| 2022-10-25 | $49.58 | $52.95 | 1,569,600 | — | — |
| 2022-10-24 | $48.36 | $51.65 | 1,203,000 | — | — |
| 2022-10-21 | $48.03 | $51.30 | 1,096,600 | — | — |
| 2022-10-20 | $47.31 | $50.53 | 1,185,200 | — | — |
| 2022-10-19 | $48.41 | $51.70 | 965,100 | — | — |
| 2022-10-18 | $49.37 | $52.73 | 1,302,200 | — | — |
| 2022-10-17 | $49.01 | $52.35 | 1,461,800 | — | — |
| 2022-10-14 | $47.10 | $50.31 | 984,600 | — | — |
| 2022-10-13 | $47.83 | $51.09 | 1,091,400 | — | — |
| 2022-10-12 | $46.46 | $49.62 | 1,306,000 | — | — |
| 2022-10-11 | $46.95 | $50.15 | 1,348,500 | — | — |
| 2022-10-10 | $47.44 | $50.67 | 1,232,300 | — | — |
| 2022-10-07 | $48.64 | $51.95 | 1,468,900 | — | — |
| 2022-10-06 | $50.62 | $54.06 | 1,076,500 | — | — |
| 2022-10-05 | $51.68 | $55.20 | 1,590,000 | — | — |
| 2022-10-04 | $51.28 | $54.77 | 1,653,100 | — | — |
| 2022-10-03 | $49.46 | $52.83 | 1,448,500 | — | — |
| 2022-09-30 | $47.75 | $51.00 | 1,792,600 | — | — |
| 2022-09-29 | $48.50 | $51.80 | 1,715,100 | — | — |
| 2022-09-28 | $48.62 | $51.93 | 2,450,300 | — | — |
| 2022-09-27 | $47.91 | $51.17 | 1,713,800 | — | — |
| 2022-09-26 | $48.71 | $52.02 | 1,542,700 | — | — |
| 2022-09-23 | $49.48 | $52.85 | 1,856,600 | — | — |
| 2022-09-22 | $51.06 | $54.53 | 1,294,000 | — | — |
| 2022-09-21 | $51.81 | $55.34 | 1,149,200 | — | — |
| 2022-09-20 | $52.29 | $55.85 | 1,426,400 | — | — |
| 2022-09-19 | $52.72 | $56.31 | 1,534,800 | — | — |
| 2022-09-16 | $53.05 | $56.66 | 1,944,600 | — | — |
| 2022-09-15 | $53.57 | $57.22 | 3,414,600 | — | — |
| 2022-09-14 | $53.92 | $57.59 | 1,444,100 | — | — |
| 2022-09-13 | $54.64 | $58.36 | 1,609,400 | — | — |
| 2022-09-12 | $57.44 | $61.35 | 1,112,700 | — | — |
| 2022-09-09 | $57.30 | $61.20 | 2,192,300 | — | — |
| 2022-09-08 | $56.70 | $60.56 | 1,198,100 | — | — |
| 2022-09-07 | $55.90 | $59.70 | 1,347,800 | — | — |
| 2022-09-06 | $54.80 | $58.53 | 1,745,300 | — | — |
| 2022-09-02 | $55.52 | $59.30 | 1,569,900 | — | — |
| 2022-09-01 | $55.91 | $59.71 | 1,261,100 | — | — |
| 2022-08-31 | $55.76 | $59.55 | 1,405,300 | — | — |
| 2022-08-30 | $56.35 | $59.97 | 1,279,800 | — | — |
| 2022-08-29 | $57.01 | $60.67 | 915,700 | — | — |
| 2022-08-26 | $57.16 | $60.83 | 1,212,900 | — | — |
| 2022-08-25 | $58.98 | $62.77 | 1,041,500 | — | — |
| 2022-08-24 | $58.31 | $62.06 | 701,600 | — | — |
| 2022-08-23 | $58.75 | $62.53 | 2,368,500 | — | — |
| 2022-08-22 | $59.26 | $63.07 | 1,111,800 | — | — |
| 2022-08-19 | $61.07 | $64.99 | 959,000 | — | — |
| 2022-08-18 | $61.56 | $65.52 | 1,200,800 | — | — |
| 2022-08-17 | $61.49 | $65.44 | 1,182,500 | — | — |
| 2022-08-16 | $62.50 | $66.52 | 1,142,800 | — | — |
| 2022-08-15 | $62.69 | $66.72 | 1,326,200 | — | — |
| 2022-08-12 | $62.71 | $66.74 | 1,099,400 | — | — |
| 2022-08-11 | $62.31 | $66.31 | 1,872,200 | — | — |
| 2022-08-10 | $62.39 | $66.40 | 1,274,200 | — | — |
| 2022-08-09 | $60.57 | $64.46 | 1,303,100 | — | — |
| 2022-08-08 | $60.45 | $64.33 | 922,800 | — | — |
| 2022-08-05 | $60.67 | $64.57 | 1,125,200 | — | — |
| 2022-08-04 | $60.83 | $64.74 | 889,000 | — | — |
| 2022-08-03 | $61.44 | $65.39 | 1,401,600 | — | — |
| 2022-08-02 | $60.68 | $64.58 | 1,921,300 | — | — |
| 2022-08-01 | $59.07 | $62.87 | 1,872,700 | — | — |
| 2022-07-29 | $59.17 | $62.97 | 3,407,000 | — | — |
| 2022-07-28 | $57.59 | $61.29 | 3,583,100 | — | — |
| 2022-07-27 | $61.53 | $65.48 | 3,124,100 | — | — |
| 2022-07-26 | $61.17 | $65.10 | 971,800 | — | — |
| 2022-07-25 | $61.97 | $65.95 | 1,099,900 | — | — |
| 2022-07-22 | $62.79 | $66.83 | 876,200 | — | — |
| 2022-07-21 | $62.50 | $66.52 | 930,500 | — | — |
| 2022-07-20 | $61.06 | $64.98 | 1,384,600 | — | — |
| 2022-07-19 | $60.74 | $64.64 | 1,824,700 | — | — |
| 2022-07-18 | $58.55 | $62.31 | 924,200 | — | — |
| 2022-07-15 | $59.23 | $63.04 | 1,504,300 | — | — |
| 2022-07-14 | $57.97 | $61.70 | 1,183,400 | — | — |
| 2022-07-13 | $58.11 | $61.84 | 1,292,500 | — | — |
| 2022-07-12 | $58.33 | $62.08 | 931,800 | — | — |
| 2022-07-11 | $58.94 | $62.73 | 803,900 | — | — |
| 2022-07-08 | $59.97 | $63.82 | 1,280,600 | — | — |
| 2022-07-07 | $59.15 | $62.95 | 852,800 | — | — |
| 2022-07-06 | $58.89 | $62.67 | 1,022,600 | — | — |
| 2022-07-05 | $59.24 | $63.05 | 827,500 | — | — |
| 2022-07-01 | $58.83 | $62.61 | 808,400 | — | — |
| 2022-06-30 | $58.07 | $61.80 | 1,449,400 | — | — |
| 2022-06-29 | $58.65 | $62.42 | 912,700 | — | — |
| 2022-06-28 | $59.18 | $62.98 | 1,471,400 | — | — |
| 2022-06-27 | $60.42 | $64.30 | 1,290,700 | — | — |
| 2022-06-24 | $60.66 | $64.56 | 2,391,400 | — | — |
| 2022-06-23 | $57.83 | $61.55 | 1,248,500 | — | — |
| 2022-06-22 | $56.93 | $60.59 | 2,130,400 | — | — |
| 2022-06-21 | $56.64 | $60.28 | 2,222,600 | — | — |
| 2022-06-17 | $56.11 | $59.72 | 3,535,000 | — | — |
| 2022-06-16 | $55.22 | $58.77 | 4,442,100 | — | — |
| 2022-06-15 | $57.59 | $61.29 | 2,759,100 | — | — |
| 2022-06-14 | $57.06 | $60.73 | 1,423,300 | — | — |
| 2022-06-13 | $57.78 | $61.49 | 1,917,100 | — | — |
| 2022-06-10 | $60.51 | $64.40 | 979,200 | — | — |
| 2022-06-09 | $62.27 | $66.27 | 1,927,400 | — | — |
| 2022-06-08 | $63.50 | $67.58 | 1,038,500 | — | — |
| 2022-06-07 | $64.49 | $68.63 | 974,800 | — | — |
| 2022-06-06 | $63.98 | $68.09 | 1,587,800 | — | — |
| 2022-06-03 | $64.48 | $68.62 | 986,300 | — | — |
| 2022-06-02 | $65.52 | $69.73 | 1,118,200 | — | — |
| 2022-06-01 | $64.43 | $68.57 | 1,984,100 | — | — |
| 2022-05-31 | $63.99 | $68.10 | 1,756,000 | — | — |
| 2022-05-27 | $64.76 | $68.71 | 1,056,300 | — | — |
| 2022-05-26 | $63.78 | $67.67 | 1,321,500 | — | — |
| 2022-05-25 | $62.37 | $66.17 | 1,803,100 | — | — |
| 2022-05-24 | $62.01 | $65.79 | 1,266,200 | — | — |
| 2022-05-23 | $62.01 | $65.79 | 1,646,200 | — | — |
| 2022-05-20 | $62.06 | $65.84 | 2,926,400 | — | — |
| 2022-05-19 | $60.00 | $63.66 | 1,573,500 | — | — |
| 2022-05-18 | $59.28 | $62.89 | 1,987,900 | — | — |
| 2022-05-17 | $61.65 | $65.41 | 1,572,800 | — | — |
| 2022-05-16 | $59.50 | $63.13 | 818,900 | — | — |
| 2022-05-13 | $59.82 | $63.47 | 1,239,100 | — | — |
| 2022-05-12 | $59.38 | $63.00 | 1,290,100 | — | — |
| 2022-05-11 | $59.34 | $62.96 | 1,387,600 | — | — |
| 2022-05-10 | $60.28 | $63.96 | 1,697,600 | — | — |
| 2022-05-09 | $60.37 | $64.05 | 1,601,900 | — | — |
| 2022-05-06 | $62.40 | $66.21 | 2,073,200 | — | — |
| 2022-05-05 | $63.14 | $66.99 | 1,367,300 | — | — |
| 2022-05-04 | $66.27 | $70.31 | 1,085,200 | — | — |
| 2022-05-03 | $65.67 | $69.67 | 1,515,200 | — | — |
| 2022-05-02 | $64.74 | $68.69 | 2,320,700 | — | — |
| 2022-04-29 | $64.66 | $68.60 | 3,654,500 | — | — |
| 2022-04-28 | $69.04 | $73.25 | 1,216,400 | — | — |
| 2022-04-27 | $67.93 | $72.07 | 1,808,300 | — | — |
| 2022-04-26 | $66.92 | $71.00 | 2,504,900 | — | — |
| 2022-04-25 | $68.89 | $73.09 | 1,975,800 | — | — |
| 2022-04-22 | $68.69 | $72.88 | 920,300 | — | — |
| 2022-04-21 | $71.17 | $75.51 | 841,400 | — | — |
| 2022-04-20 | $72.52 | $76.94 | 1,085,700 | — | — |
| 2022-04-19 | $71.80 | $76.18 | 767,200 | — | — |
| 2022-04-18 | $70.67 | $74.98 | 839,800 | — | — |
| 2022-04-14 | $71.08 | $75.41 | 857,900 | — | — |
| 2022-04-13 | $71.15 | $75.49 | 1,023,500 | — | — |
| 2022-04-12 | $70.99 | $75.32 | 1,114,600 | — | — |
| 2022-04-11 | $72.40 | $76.81 | 618,900 | — | — |
| 2022-04-08 | $73.06 | $77.52 | 808,600 | — | — |
| 2022-04-07 | $73.05 | $77.50 | 977,700 | — | — |
| 2022-04-06 | $73.80 | $78.30 | 926,800 | — | — |
| 2022-04-05 | $74.05 | $78.57 | 843,300 | — | — |
| 2022-04-04 | $75.47 | $80.07 | 738,400 | — | — |
| 2022-04-01 | $75.13 | $79.71 | 847,800 | — | — |
| 2022-03-31 | $75.02 | $79.59 | 986,800 | — | — |
| 2022-03-30 | $75.97 | $80.60 | 865,000 | — | — |
| 2022-03-29 | $78.65 | $83.45 | 1,020,600 | — | — |
| 2022-03-28 | $77.39 | $82.11 | 936,100 | — | — |
| 2022-03-25 | $77.03 | $81.73 | 971,600 | — | — |
| 2022-03-24 | $76.80 | $81.48 | 610,200 | — | — |
| 2022-03-23 | $76.68 | $81.36 | 795,300 | — | — |
| 2022-03-22 | $78.49 | $83.28 | 1,090,600 | — | — |
| 2022-03-21 | $78.30 | $83.07 | 888,100 | — | — |
| 2022-03-18 | $78.91 | $83.72 | 1,591,400 | — | — |
| 2022-03-17 | $78.44 | $83.22 | 924,800 | — | — |
| 2022-03-16 | $77.48 | $82.20 | 1,452,100 | — | — |
| 2022-03-15 | $76.76 | $81.44 | 1,293,500 | — | — |
| 2022-03-14 | $76.19 | $80.84 | 1,924,600 | — | — |
| 2022-03-11 | $74.96 | $79.53 | 2,067,700 | — | — |
| 2022-03-10 | $74.77 | $79.33 | 1,473,300 | — | — |
| 2022-03-09 | $75.07 | $79.65 | 1,459,800 | — | — |
| 2022-03-08 | $72.29 | $76.70 | 1,445,100 | — | — |
| 2022-03-07 | $71.89 | $76.27 | 1,227,500 | — | — |
| 2022-03-04 | $75.67 | $80.28 | 1,234,500 | — | — |
| 2022-03-03 | $76.38 | $81.04 | 922,400 | — | — |
| 2022-03-02 | $76.03 | $80.67 | 1,018,900 | — | — |
| 2022-03-01 | $74.38 | $78.92 | 1,918,400 | — | — |
| 2022-02-28 | $74.97 | $79.54 | 1,334,800 | — | — |
| 2022-02-25 | $75.57 | $79.97 | 1,005,100 | — | — |
| 2022-02-24 | $74.09 | $78.40 | 1,310,000 | — | — |
| 2022-02-23 | $73.41 | $77.68 | 1,651,900 | — | — |
| 2022-02-22 | $74.21 | $78.53 | 1,684,500 | — | — |
| 2022-02-18 | $73.92 | $78.22 | 1,357,400 | — | — |
| 2022-02-17 | $74.69 | $79.03 | 1,147,100 | — | — |
| 2022-02-16 | $76.27 | $80.71 | 1,092,900 | — | — |
| 2022-02-15 | $76.40 | $80.84 | 2,055,000 | — | — |
| 2022-02-14 | $75.14 | $79.51 | 1,674,200 | — | — |
| 2022-02-11 | $76.42 | $80.87 | 3,260,600 | — | — |
| 2022-02-10 | $80.49 | $85.17 | 1,266,800 | — | — |
| 2022-02-09 | $82.42 | $87.21 | 966,800 | — | — |
| 2022-02-08 | $80.73 | $85.43 | 876,300 | — | — |
| 2022-02-07 | $79.77 | $84.41 | 1,019,300 | — | — |
| 2022-02-04 | $80.34 | $85.01 | 818,000 | — | — |
| 2022-02-03 | $79.93 | $84.58 | 1,072,600 | — | — |
| 2022-02-02 | $81.74 | $86.49 | 987,600 | — | — |
| 2022-02-01 | $80.20 | $84.87 | 1,033,700 | — | — |
| 2022-01-31 | $79.87 | $84.52 | 1,233,800 | — | — |
| 2022-01-28 | $77.93 | $82.46 | 989,900 | — | — |
| 2022-01-27 | $76.41 | $80.85 | 1,013,200 | — | — |
| 2022-01-26 | $76.39 | $80.83 | 1,237,000 | — | — |
| 2022-01-25 | $77.18 | $81.67 | 1,667,300 | — | — |
| 2022-01-24 | $78.91 | $83.50 | 2,458,900 | — | — |
| 2022-01-21 | $79.52 | $84.15 | 1,190,400 | — | — |
| 2022-01-20 | $81.09 | $85.81 | 1,574,600 | — | — |
| 2022-01-19 | $81.84 | $86.60 | 1,277,000 | — | — |
| 2022-01-18 | $82.67 | $87.48 | 851,900 | — | — |
| 2022-01-14 | $83.51 | $88.37 | 851,400 | — | — |
| 2022-01-13 | $83.03 | $87.86 | 1,033,500 | — | — |
| 2022-01-12 | $84.24 | $89.14 | 808,500 | — | — |
| 2022-01-11 | $83.48 | $88.34 | 827,200 | — | — |
| 2022-01-10 | $82.61 | $87.42 | 999,500 | — | — |
| 2022-01-07 | $82.96 | $87.79 | 1,038,700 | — | — |
| 2022-01-06 | $82.95 | $87.78 | 1,019,100 | — | — |
| 2022-01-05 | $82.26 | $87.05 | 1,382,600 | — | — |
| 2022-01-04 | $82.96 | $87.79 | 1,446,700 | — | — |
| 2022-01-03 | $82.70 | $87.51 | 1,009,900 | — | — |