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
- 2012-10-11 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 | $52.72 | $58.12 | 177,900 | — | — |
| 2022-12-29 | $52.79 | $58.19 | 168,300 | — | — |
| 2022-12-28 | $50.75 | $55.95 | 172,300 | — | — |
| 2022-12-27 | $51.97 | $57.29 | 427,500 | — | — |
| 2022-12-23 | $52.43 | $57.80 | 215,200 | — | — |
| 2022-12-22 | $52.17 | $57.51 | 242,000 | — | — |
| 2022-12-21 | $52.02 | $57.35 | 224,300 | — | — |
| 2022-12-20 | $50.75 | $55.95 | 410,800 | — | — |
| 2022-12-19 | $50.20 | $55.34 | 676,200 | — | — |
| 2022-12-16 | $49.71 | $54.80 | 901,000 | — | — |
| 2022-12-15 | $49.98 | $55.10 | 473,800 | — | — |
| 2022-12-14 | $50.76 | $55.96 | 349,400 | — | — |
| 2022-12-13 | $51.02 | $56.24 | 453,500 | — | — |
| 2022-12-12 | $50.79 | $55.99 | 155,600 | — | — |
| 2022-12-09 | $50.26 | $55.41 | 133,400 | — | — |
| 2022-12-08 | $50.47 | $55.64 | 117,200 | — | — |
| 2022-12-07 | $49.42 | $54.48 | 197,100 | — | — |
| 2022-12-06 | $49.56 | $54.63 | 188,900 | — | — |
| 2022-12-05 | $53.93 | $59.45 | 215,600 | — | — |
| 2022-12-02 | $54.45 | $60.02 | 150,100 | — | — |
| 2022-12-01 | $54.50 | $60.08 | 212,600 | — | — |
| 2022-11-30 | $53.82 | $59.33 | 205,100 | — | — |
| 2022-11-29 | $50.91 | $55.86 | 179,100 | — | — |
| 2022-11-28 | $50.96 | $55.91 | 352,900 | — | — |
| 2022-11-25 | $52.71 | $57.83 | 83,500 | — | — |
| 2022-11-23 | $52.54 | $57.65 | 145,200 | — | — |
| 2022-11-22 | $52.02 | $57.08 | 158,800 | — | — |
| 2022-11-21 | $50.97 | $55.92 | 236,600 | — | — |
| 2022-11-18 | $52.52 | $57.62 | 250,700 | — | — |
| 2022-11-17 | $52.22 | $57.30 | 257,900 | — | — |
| 2022-11-16 | $52.91 | $58.05 | 305,900 | — | — |
| 2022-11-15 | $56.06 | $61.51 | 373,000 | — | — |
| 2022-11-14 | $52.85 | $57.99 | 227,100 | — | — |
| 2022-11-11 | $53.91 | $59.15 | 255,900 | — | — |
| 2022-11-10 | $52.35 | $57.44 | 286,800 | — | — |
| 2022-11-09 | $48.04 | $52.71 | 386,700 | — | — |
| 2022-11-08 | $47.58 | $52.20 | 308,800 | — | — |
| 2022-11-07 | $46.69 | $51.23 | 239,900 | — | — |
| 2022-11-04 | $45.92 | $50.38 | 228,400 | — | — |
| 2022-11-03 | $45.87 | $50.33 | 244,800 | — | — |
| 2022-11-02 | $47.38 | $51.98 | 214,600 | — | — |
| 2022-11-01 | $49.98 | $54.84 | 232,900 | — | — |
| 2022-10-31 | $50.03 | $54.89 | 325,900 | — | — |
| 2022-10-28 | $51.57 | $56.58 | 305,800 | — | — |
| 2022-10-27 | $50.46 | $55.36 | 429,000 | — | — |
| 2022-10-26 | $50.15 | $55.02 | 668,600 | — | — |
| 2022-10-25 | $50.64 | $55.56 | 951,000 | — | — |
| 2022-10-24 | $45.82 | $50.27 | 778,500 | — | — |
| 2022-10-21 | $47.92 | $52.58 | 410,500 | — | — |
| 2022-10-20 | $50.00 | $54.86 | 414,600 | — | — |
| 2022-10-19 | $50.00 | $54.86 | 432,800 | — | — |
| 2022-10-18 | $51.57 | $56.58 | 324,700 | — | — |
| 2022-10-17 | $52.44 | $57.54 | 415,600 | — | — |
| 2022-10-14 | $48.55 | $53.27 | 220,000 | — | — |
| 2022-10-13 | $51.44 | $56.44 | 263,500 | — | — |
| 2022-10-12 | $50.78 | $55.72 | 204,300 | — | — |
| 2022-10-11 | $50.61 | $55.53 | 272,600 | — | — |
| 2022-10-10 | $49.97 | $54.83 | 231,800 | — | — |
| 2022-10-07 | $50.64 | $55.56 | 230,400 | — | — |
| 2022-10-06 | $52.55 | $57.66 | 167,300 | — | — |
| 2022-10-05 | $52.71 | $57.83 | 235,500 | — | — |
| 2022-10-04 | $52.84 | $57.98 | 377,000 | — | — |
| 2022-10-03 | $51.24 | $56.22 | 285,900 | — | — |
| 2022-09-30 | $50.17 | $55.05 | 361,400 | — | — |
| 2022-09-29 | $50.05 | $54.91 | 291,300 | — | — |
| 2022-09-28 | $50.98 | $55.93 | 551,600 | — | — |
| 2022-09-27 | $49.23 | $54.01 | 393,600 | — | — |
| 2022-09-26 | $49.24 | $54.03 | 414,800 | — | — |
| 2022-09-23 | $49.83 | $54.67 | 567,200 | — | — |
| 2022-09-22 | $49.66 | $54.49 | 277,100 | — | — |
| 2022-09-21 | $51.40 | $56.40 | 246,100 | — | — |
| 2022-09-20 | $52.67 | $57.79 | 501,600 | — | — |
| 2022-09-19 | $53.97 | $59.22 | 248,400 | — | — |
| 2022-09-16 | $54.61 | $59.92 | 951,400 | — | — |
| 2022-09-15 | $56.09 | $61.54 | 422,300 | — | — |
| 2022-09-14 | $54.20 | $59.47 | 269,400 | — | — |
| 2022-09-13 | $54.01 | $59.26 | 285,300 | — | — |
| 2022-09-12 | $57.47 | $63.06 | 256,100 | — | — |
| 2022-09-09 | $57.88 | $63.51 | 241,000 | — | — |
| 2022-09-08 | $56.34 | $61.82 | 232,900 | — | — |
| 2022-09-07 | $56.57 | $62.07 | 232,700 | — | — |
| 2022-09-06 | $54.97 | $60.31 | 206,200 | — | — |
| 2022-09-02 | $55.74 | $61.16 | 219,900 | — | — |
| 2022-09-01 | $56.66 | $62.17 | 345,000 | — | — |
| 2022-08-31 | $55.41 | $60.80 | 488,400 | — | — |
| 2022-08-30 | $55.69 | $60.84 | 343,100 | — | — |
| 2022-08-29 | $56.69 | $61.93 | 282,900 | — | — |
| 2022-08-26 | $57.91 | $63.26 | 217,100 | — | — |
| 2022-08-25 | $60.05 | $65.60 | 196,000 | — | — |
| 2022-08-24 | $57.36 | $62.66 | 275,700 | — | — |
| 2022-08-23 | $57.35 | $62.65 | 511,000 | — | — |
| 2022-08-22 | $57.99 | $63.35 | 224,400 | — | — |
| 2022-08-19 | $60.03 | $65.58 | 348,100 | — | — |
| 2022-08-18 | $62.30 | $68.06 | 285,700 | — | — |
| 2022-08-17 | $61.36 | $67.03 | 260,900 | — | — |
| 2022-08-16 | $64.65 | $70.63 | 282,000 | — | — |
| 2022-08-15 | $62.61 | $68.40 | 273,500 | — | — |
| 2022-08-12 | $63.21 | $69.05 | 209,900 | — | — |
| 2022-08-11 | $61.38 | $67.06 | 201,600 | — | — |
| 2022-08-10 | $61.11 | $66.76 | 228,800 | — | — |
| 2022-08-09 | $59.03 | $64.49 | 274,400 | — | — |
| 2022-08-08 | $62.05 | $67.79 | 339,800 | — | — |
| 2022-08-05 | $60.03 | $65.58 | 194,800 | — | — |
| 2022-08-04 | $60.16 | $65.72 | 214,200 | — | — |
| 2022-08-03 | $60.16 | $65.72 | 216,600 | — | — |
| 2022-08-02 | $58.09 | $63.46 | 341,100 | — | — |
| 2022-08-01 | $59.27 | $64.75 | 294,300 | — | — |
| 2022-07-29 | $56.50 | $61.72 | 414,300 | — | — |
| 2022-07-28 | $58.54 | $63.95 | 564,400 | — | — |
| 2022-07-27 | $57.57 | $62.89 | 475,800 | — | — |
| 2022-07-26 | $54.40 | $59.43 | 1,173,100 | — | — |
| 2022-07-25 | $59.08 | $64.54 | 433,300 | — | — |
| 2022-07-22 | $60.09 | $65.65 | 300,000 | — | — |
| 2022-07-21 | $62.87 | $68.68 | 249,900 | — | — |
| 2022-07-20 | $62.48 | $68.26 | 205,400 | — | — |
| 2022-07-19 | $60.63 | $66.24 | 257,200 | — | — |
| 2022-07-18 | $59.22 | $64.70 | 222,900 | — | — |
| 2022-07-15 | $58.85 | $64.29 | 189,600 | — | — |
| 2022-07-14 | $56.97 | $62.24 | 152,100 | — | — |
| 2022-07-13 | $57.62 | $62.95 | 135,000 | — | — |
| 2022-07-12 | $57.97 | $63.33 | 207,400 | — | — |
| 2022-07-11 | $58.49 | $63.90 | 156,200 | — | — |
| 2022-07-08 | $60.65 | $66.26 | 284,700 | — | — |
| 2022-07-07 | $62.11 | $67.85 | 535,700 | — | — |
| 2022-07-06 | $59.37 | $64.86 | 298,800 | — | — |
| 2022-07-05 | $59.16 | $64.63 | 308,300 | — | — |
| 2022-07-01 | $56.83 | $62.08 | 264,800 | — | — |
| 2022-06-30 | $57.31 | $62.61 | 436,800 | — | — |
| 2022-06-29 | $57.79 | $63.13 | 389,500 | — | — |
| 2022-06-28 | $56.26 | $61.46 | 402,100 | — | — |
| 2022-06-27 | $57.89 | $63.24 | 411,000 | — | — |
| 2022-06-24 | $57.32 | $62.62 | 440,900 | — | — |
| 2022-06-23 | $55.01 | $60.10 | 579,600 | — | — |
| 2022-06-22 | $52.24 | $57.07 | 279,000 | — | — |
| 2022-06-21 | $53.18 | $58.10 | 254,000 | — | — |
| 2022-06-17 | $52.37 | $57.21 | 669,300 | — | — |
| 2022-06-16 | $51.89 | $56.69 | 352,900 | — | — |
| 2022-06-15 | $55.32 | $60.43 | 433,200 | — | — |
| 2022-06-14 | $53.71 | $58.68 | 697,300 | — | — |
| 2022-06-13 | $52.63 | $57.50 | 383,600 | — | — |
| 2022-06-10 | $56.27 | $61.47 | 311,100 | — | — |
| 2022-06-09 | $58.15 | $63.53 | 584,300 | — | — |
| 2022-06-08 | $60.20 | $65.77 | 239,900 | — | — |
| 2022-06-07 | $60.13 | $65.69 | 1,156,900 | — | — |
| 2022-06-06 | $60.30 | $65.88 | 263,700 | — | — |
| 2022-06-03 | $59.55 | $65.06 | 233,400 | — | — |
| 2022-06-02 | $60.88 | $66.51 | 237,300 | — | — |
| 2022-06-01 | $59.60 | $65.11 | 389,000 | — | — |
| 2022-05-31 | $60.20 | $65.50 | 403,500 | — | — |
| 2022-05-27 | $59.86 | $65.13 | 254,800 | — | — |
| 2022-05-26 | $57.98 | $63.09 | 312,300 | — | — |
| 2022-05-25 | $56.87 | $61.88 | 335,700 | — | — |
| 2022-05-24 | $55.79 | $60.71 | 348,400 | — | — |
| 2022-05-23 | $58.37 | $63.51 | 442,800 | — | — |
| 2022-05-20 | $58.97 | $64.17 | 308,700 | — | — |
| 2022-05-19 | $59.56 | $64.81 | 503,900 | — | — |
| 2022-05-18 | $56.90 | $61.91 | 529,200 | — | — |
| 2022-05-17 | $62.49 | $68.00 | 436,400 | — | — |
| 2022-05-16 | $62.08 | $67.55 | 349,300 | — | — |
| 2022-05-13 | $63.17 | $68.74 | 925,200 | — | — |
| 2022-05-12 | $62.45 | $67.95 | 360,700 | — | — |
| 2022-05-11 | $62.15 | $67.63 | 254,800 | — | — |
| 2022-05-10 | $64.23 | $69.89 | 264,000 | — | — |
| 2022-05-09 | $63.62 | $69.23 | 315,600 | — | — |
| 2022-05-06 | $66.21 | $72.04 | 360,900 | — | — |
| 2022-05-05 | $67.06 | $72.97 | 337,000 | — | — |
| 2022-05-04 | $69.93 | $76.09 | 481,200 | — | — |
| 2022-05-03 | $68.82 | $74.88 | 736,800 | — | — |
| 2022-05-02 | $77.14 | $83.94 | 379,200 | — | — |
| 2022-04-29 | $75.72 | $82.39 | 219,100 | — | — |
| 2022-04-28 | $78.55 | $85.47 | 334,100 | — | — |
| 2022-04-27 | $77.46 | $84.28 | 453,400 | — | — |
| 2022-04-26 | $74.73 | $81.31 | 1,063,600 | — | — |
| 2022-04-25 | $77.79 | $84.64 | 410,000 | — | — |
| 2022-04-22 | $77.57 | $84.40 | 223,700 | — | — |
| 2022-04-21 | $79.29 | $86.28 | 286,300 | — | — |
| 2022-04-20 | $80.60 | $87.70 | 283,400 | — | — |
| 2022-04-19 | $82.16 | $89.40 | 240,100 | — | — |
| 2022-04-18 | $80.73 | $87.84 | 354,700 | — | — |
| 2022-04-14 | $81.50 | $88.68 | 340,300 | — | — |
| 2022-04-13 | $86.19 | $93.78 | 292,800 | — | — |
| 2022-04-12 | $83.16 | $90.49 | 228,900 | — | — |
| 2022-04-11 | $84.53 | $91.98 | 214,200 | — | — |
| 2022-04-08 | $84.39 | $91.82 | 262,200 | — | — |
| 2022-04-07 | $85.73 | $93.28 | 307,800 | — | — |
| 2022-04-06 | $84.86 | $92.34 | 317,900 | — | — |
| 2022-04-05 | $89.82 | $97.73 | 230,200 | — | — |
| 2022-04-04 | $91.64 | $99.71 | 422,500 | — | — |
| 2022-04-01 | $93.41 | $101.64 | 312,900 | — | — |
| 2022-03-31 | $93.08 | $101.28 | 211,200 | — | — |
| 2022-03-30 | $95.43 | $103.84 | 200,800 | — | — |
| 2022-03-29 | $97.66 | $106.26 | 213,100 | — | — |
| 2022-03-28 | $94.82 | $103.17 | 241,500 | — | — |
| 2022-03-25 | $94.31 | $102.62 | 219,200 | — | — |
| 2022-03-24 | $95.50 | $103.91 | 221,900 | — | — |
| 2022-03-23 | $95.40 | $103.80 | 158,500 | — | — |
| 2022-03-22 | $95.98 | $104.44 | 165,600 | — | — |
| 2022-03-21 | $94.37 | $102.68 | 181,800 | — | — |
| 2022-03-18 | $94.99 | $103.36 | 351,200 | — | — |
| 2022-03-17 | $92.06 | $100.17 | 245,100 | — | — |
| 2022-03-16 | $92.14 | $100.26 | 501,800 | — | — |
| 2022-03-15 | $86.46 | $94.08 | 284,300 | — | — |
| 2022-03-14 | $86.00 | $93.58 | 324,500 | — | — |
| 2022-03-11 | $86.63 | $94.26 | 323,900 | — | — |
| 2022-03-10 | $90.84 | $98.84 | 294,600 | — | — |
| 2022-03-09 | $89.67 | $97.57 | 208,400 | — | — |
| 2022-03-08 | $86.85 | $94.50 | 269,800 | — | — |
| 2022-03-07 | $85.23 | $92.74 | 394,900 | — | — |
| 2022-03-04 | $89.89 | $97.81 | 465,300 | — | — |
| 2022-03-03 | $90.65 | $98.64 | 330,500 | — | — |
| 2022-03-02 | $89.30 | $97.17 | 402,400 | — | — |
| 2022-03-01 | $88.74 | $96.30 | 285,200 | — | — |
| 2022-02-28 | $90.53 | $98.24 | 324,200 | — | — |
| 2022-02-25 | $89.64 | $97.27 | 278,300 | — | — |
| 2022-02-24 | $90.33 | $98.02 | 307,300 | — | — |
| 2022-02-23 | $85.57 | $92.86 | 300,000 | — | — |
| 2022-02-22 | $89.22 | $96.82 | 664,700 | — | — |
| 2022-02-18 | $91.23 | $99.00 | 296,500 | — | — |
| 2022-02-17 | $91.59 | $99.39 | 334,300 | — | — |
| 2022-02-16 | $89.49 | $97.11 | 420,700 | — | — |
| 2022-02-15 | $92.12 | $99.96 | 249,500 | — | — |
| 2022-02-14 | $88.41 | $95.94 | 289,200 | — | — |
| 2022-02-11 | $88.30 | $95.82 | 355,400 | — | — |
| 2022-02-10 | $85.68 | $92.98 | 546,100 | — | — |
| 2022-02-09 | $93.34 | $101.29 | 364,600 | — | — |
| 2022-02-08 | $94.08 | $102.09 | 238,400 | — | — |
| 2022-02-07 | $91.70 | $99.51 | 218,500 | — | — |
| 2022-02-04 | $90.61 | $98.33 | 172,400 | — | — |
| 2022-02-03 | $89.75 | $97.39 | 151,600 | — | — |
| 2022-02-02 | $93.76 | $101.74 | 264,500 | — | — |
| 2022-02-01 | $96.37 | $104.58 | 233,100 | — | — |
| 2022-01-31 | $96.97 | $105.23 | 265,300 | — | — |
| 2022-01-28 | $90.04 | $97.71 | 354,100 | — | — |
| 2022-01-27 | $89.05 | $96.63 | 294,400 | — | — |
| 2022-01-26 | $92.15 | $100.00 | 353,600 | — | — |
| 2022-01-25 | $93.71 | $101.69 | 327,400 | — | — |
| 2022-01-24 | $94.44 | $102.48 | 385,800 | — | — |
| 2022-01-21 | $90.09 | $97.76 | 470,900 | — | — |
| 2022-01-20 | $91.14 | $98.90 | 197,200 | — | — |
| 2022-01-19 | $93.16 | $101.09 | 246,700 | — | — |
| 2022-01-18 | $92.83 | $100.74 | 301,900 | — | — |
| 2022-01-14 | $93.48 | $101.44 | 217,500 | — | — |
| 2022-01-13 | $95.29 | $103.40 | 171,200 | — | — |
| 2022-01-12 | $98.34 | $106.71 | 241,100 | — | — |
| 2022-01-11 | $99.65 | $108.14 | 255,600 | — | — |
| 2022-01-10 | $98.78 | $107.19 | 293,000 | — | — |
| 2022-01-07 | $98.80 | $107.21 | 227,000 | — | — |
| 2022-01-06 | $101.71 | $110.37 | 133,800 | — | — |
| 2022-01-05 | $101.96 | $110.64 | 245,400 | — | — |
| 2022-01-04 | $104.95 | $113.89 | 223,700 | — | — |
| 2022-01-03 | $108.40 | $117.63 | 163,200 | — | — |