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
- 2010-03-11 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 | $40.38 | $40.69 | 558,400 | — | — |
| 2022-12-29 | $40.45 | $40.76 | 938,300 | — | — |
| 2022-12-28 | $39.10 | $39.40 | 840,900 | — | — |
| 2022-12-27 | $39.71 | $40.01 | 1,737,400 | — | — |
| 2022-12-23 | $39.77 | $40.07 | 1,084,600 | — | — |
| 2022-12-22 | $39.87 | $40.17 | 1,510,100 | — | — |
| 2022-12-21 | $40.89 | $41.20 | 748,500 | — | — |
| 2022-12-20 | $40.52 | $40.83 | 799,200 | — | — |
| 2022-12-19 | $40.44 | $40.75 | 2,333,900 | — | — |
| 2022-12-16 | $40.95 | $41.26 | 3,657,900 | — | — |
| 2022-12-15 | $41.70 | $42.02 | 2,559,300 | — | — |
| 2022-12-14 | $42.94 | $43.27 | 3,946,200 | — | — |
| 2022-12-13 | $43.96 | $44.29 | 1,705,600 | — | — |
| 2022-12-12 | $43.79 | $44.12 | 1,054,700 | — | — |
| 2022-12-09 | $43.46 | $43.79 | 1,213,900 | — | — |
| 2022-12-08 | $43.75 | $44.08 | 1,137,700 | — | — |
| 2022-12-07 | $43.77 | $44.10 | 1,178,400 | — | — |
| 2022-12-06 | $43.95 | $44.28 | 852,200 | — | — |
| 2022-12-05 | $44.59 | $44.93 | 877,600 | — | — |
| 2022-12-02 | $45.22 | $45.56 | 663,800 | — | — |
| 2022-12-01 | $45.57 | $45.92 | 990,400 | — | — |
| 2022-11-30 | $45.10 | $45.44 | 1,957,000 | — | — |
| 2022-11-29 | $44.00 | $44.34 | 984,500 | — | — |
| 2022-11-28 | $43.47 | $43.80 | 1,494,100 | — | — |
| 2022-11-25 | $45.26 | $45.60 | 575,800 | — | — |
| 2022-11-23 | $45.03 | $45.37 | 771,900 | — | — |
| 2022-11-22 | $45.09 | $45.43 | 1,184,800 | — | — |
| 2022-11-21 | $43.75 | $44.08 | 682,000 | — | — |
| 2022-11-18 | $44.03 | $44.37 | 986,000 | — | — |
| 2022-11-17 | $43.21 | $43.54 | 903,600 | — | — |
| 2022-11-16 | $43.61 | $43.94 | 1,780,600 | — | — |
| 2022-11-15 | $45.08 | $45.42 | 1,174,800 | — | — |
| 2022-11-14 | $44.67 | $45.01 | 1,373,300 | — | — |
| 2022-11-11 | $45.33 | $45.68 | 1,255,100 | — | — |
| 2022-11-10 | $44.14 | $44.48 | 1,312,100 | — | — |
| 2022-11-09 | $41.03 | $41.34 | 990,000 | — | — |
| 2022-11-08 | $41.42 | $41.74 | 1,770,800 | — | — |
| 2022-11-07 | $41.31 | $41.51 | 839,500 | — | — |
| 2022-11-04 | $40.71 | $40.91 | 1,071,400 | — | — |
| 2022-11-03 | $38.70 | $38.89 | 1,102,600 | — | — |
| 2022-11-02 | $39.13 | $39.32 | 1,094,400 | — | — |
| 2022-11-01 | $40.54 | $40.74 | 720,600 | — | — |
| 2022-10-31 | $40.21 | $40.41 | 1,630,800 | — | — |
| 2022-10-28 | $40.31 | $40.51 | 953,100 | — | — |
| 2022-10-27 | $39.66 | $39.86 | 1,897,100 | — | — |
| 2022-10-26 | $39.06 | $39.25 | 2,672,000 | — | — |
| 2022-10-25 | $39.46 | $39.65 | 3,891,700 | — | — |
| 2022-10-24 | $41.62 | $41.83 | 1,680,700 | — | — |
| 2022-10-21 | $41.69 | $41.90 | 1,950,000 | — | — |
| 2022-10-20 | $40.49 | $40.69 | 1,437,300 | — | — |
| 2022-10-19 | $40.17 | $40.37 | 1,305,000 | — | — |
| 2022-10-18 | $40.34 | $40.54 | 1,553,600 | — | — |
| 2022-10-17 | $39.70 | $39.90 | 1,088,100 | — | — |
| 2022-10-14 | $37.92 | $38.11 | 1,013,500 | — | — |
| 2022-10-13 | $39.38 | $39.57 | 1,628,600 | — | — |
| 2022-10-12 | $37.99 | $38.18 | 1,456,500 | — | — |
| 2022-10-11 | $38.18 | $38.37 | 2,468,600 | — | — |
| 2022-10-10 | $39.27 | $39.46 | 1,529,900 | — | — |
| 2022-10-07 | $39.39 | $39.58 | 1,362,000 | — | — |
| 2022-10-06 | $40.77 | $40.97 | 1,030,800 | — | — |
| 2022-10-05 | $40.55 | $40.75 | 1,130,200 | — | — |
| 2022-10-04 | $40.16 | $40.36 | 2,078,400 | — | — |
| 2022-10-03 | $38.49 | $38.68 | 1,883,200 | — | — |
| 2022-09-30 | $37.28 | $37.46 | 2,329,900 | — | — |
| 2022-09-29 | $37.71 | $37.90 | 2,060,400 | — | — |
| 2022-09-28 | $38.73 | $38.92 | 1,756,100 | — | — |
| 2022-09-27 | $37.52 | $37.71 | 1,715,700 | — | — |
| 2022-09-26 | $37.52 | $37.71 | 2,441,200 | — | — |
| 2022-09-23 | $37.65 | $37.84 | 2,637,300 | — | — |
| 2022-09-22 | $38.54 | $38.73 | 1,584,800 | — | — |
| 2022-09-21 | $39.88 | $40.08 | 1,366,300 | — | — |
| 2022-09-20 | $40.64 | $40.84 | 1,328,200 | — | — |
| 2022-09-19 | $40.90 | $41.10 | 1,892,900 | — | — |
| 2022-09-16 | $40.05 | $40.25 | 2,012,000 | — | — |
| 2022-09-15 | $40.47 | $40.67 | 1,337,800 | — | — |
| 2022-09-14 | $41.08 | $41.28 | 1,665,400 | — | — |
| 2022-09-13 | $41.36 | $41.56 | 2,611,200 | — | — |
| 2022-09-12 | $43.27 | $43.48 | 2,097,800 | — | — |
| 2022-09-09 | $41.92 | $42.13 | 1,260,900 | — | — |
| 2022-09-08 | $41.06 | $41.26 | 893,800 | — | — |
| 2022-09-07 | $40.65 | $40.85 | 939,900 | — | — |
| 2022-09-06 | $39.44 | $39.63 | 990,800 | — | — |
| 2022-09-02 | $39.82 | $40.02 | 1,132,100 | — | — |
| 2022-09-01 | $40.11 | $40.31 | 974,600 | — | — |
| 2022-08-31 | $40.28 | $40.48 | 1,054,100 | — | — |
| 2022-08-30 | $40.65 | $40.85 | 762,300 | — | — |
| 2022-08-29 | $41.09 | $41.29 | 673,600 | — | — |
| 2022-08-26 | $41.18 | $41.38 | 1,077,200 | — | — |
| 2022-08-25 | $43.05 | $43.26 | 870,200 | — | — |
| 2022-08-24 | $41.86 | $42.07 | 715,600 | — | — |
| 2022-08-23 | $42.25 | $42.46 | 765,500 | — | — |
| 2022-08-22 | $42.41 | $42.62 | 1,282,900 | — | — |
| 2022-08-19 | $43.92 | $44.14 | 857,200 | — | — |
| 2022-08-18 | $45.27 | $45.49 | 1,727,400 | — | — |
| 2022-08-17 | $44.84 | $45.06 | 1,014,900 | — | — |
| 2022-08-16 | $45.56 | $45.78 | 1,698,900 | — | — |
| 2022-08-15 | $45.54 | $45.76 | 1,178,700 | — | — |
| 2022-08-12 | $45.67 | $45.90 | 1,075,400 | — | — |
| 2022-08-11 | $45.03 | $45.25 | 1,651,400 | — | — |
| 2022-08-10 | $44.86 | $45.08 | 915,100 | — | — |
| 2022-08-09 | $43.51 | $43.72 | 1,059,500 | — | — |
| 2022-08-08 | $45.00 | $45.11 | 1,095,000 | — | — |
| 2022-08-05 | $45.27 | $45.38 | 1,680,000 | — | — |
| 2022-08-04 | $45.82 | $45.93 | 1,356,000 | — | — |
| 2022-08-03 | $45.73 | $45.84 | 1,036,400 | — | — |
| 2022-08-02 | $44.15 | $44.26 | 823,600 | — | — |
| 2022-08-01 | $44.51 | $44.62 | 1,241,200 | — | — |
| 2022-07-29 | $44.47 | $44.58 | 1,323,900 | — | — |
| 2022-07-28 | $44.48 | $44.59 | 1,286,900 | — | — |
| 2022-07-27 | $43.63 | $43.74 | 1,975,200 | — | — |
| 2022-07-26 | $41.51 | $41.61 | 2,614,900 | — | — |
| 2022-07-25 | $43.96 | $44.07 | 1,974,300 | — | — |
| 2022-07-22 | $44.29 | $44.40 | 1,089,400 | — | — |
| 2022-07-21 | $44.28 | $44.39 | 868,900 | — | — |
| 2022-07-20 | $43.48 | $43.59 | 837,800 | — | — |
| 2022-07-19 | $42.72 | $42.83 | 1,211,300 | — | — |
| 2022-07-18 | $40.16 | $40.26 | 1,421,200 | — | — |
| 2022-07-15 | $40.69 | $40.79 | 1,048,700 | — | — |
| 2022-07-14 | $39.18 | $39.28 | 1,398,800 | — | — |
| 2022-07-13 | $39.99 | $40.09 | 1,736,900 | — | — |
| 2022-07-12 | $40.32 | $40.42 | 1,660,800 | — | — |
| 2022-07-11 | $40.48 | $40.58 | 1,520,400 | — | — |
| 2022-07-08 | $41.57 | $41.67 | 1,166,700 | — | — |
| 2022-07-07 | $42.07 | $42.17 | 898,600 | — | — |
| 2022-07-06 | $40.25 | $40.35 | 1,500,000 | — | — |
| 2022-07-05 | $40.36 | $40.46 | 1,602,100 | — | — |
| 2022-07-01 | $40.59 | $40.69 | 1,882,700 | — | — |
| 2022-06-30 | $41.31 | $41.41 | 1,175,100 | — | — |
| 2022-06-29 | $41.83 | $41.93 | 702,200 | — | — |
| 2022-06-28 | $42.65 | $42.76 | 970,400 | — | — |
| 2022-06-27 | $43.51 | $43.62 | 929,000 | — | — |
| 2022-06-24 | $43.19 | $43.30 | 1,269,200 | — | — |
| 2022-06-23 | $42.01 | $42.11 | 1,172,400 | — | — |
| 2022-06-22 | $42.38 | $42.48 | 1,001,300 | — | — |
| 2022-06-21 | $42.39 | $42.49 | 1,136,400 | — | — |
| 2022-06-17 | $41.28 | $41.38 | 1,766,300 | — | — |
| 2022-06-16 | $41.14 | $41.24 | 1,133,200 | — | — |
| 2022-06-15 | $44.23 | $44.34 | 533,600 | — | — |
| 2022-06-14 | $43.54 | $43.65 | 597,700 | — | — |
| 2022-06-13 | $44.12 | $44.23 | 908,100 | — | — |
| 2022-06-10 | $46.01 | $46.12 | 661,200 | — | — |
| 2022-06-09 | $47.77 | $47.89 | 636,600 | — | — |
| 2022-06-08 | $48.47 | $48.59 | 461,200 | — | — |
| 2022-06-07 | $49.15 | $49.27 | 584,800 | — | — |
| 2022-06-06 | $48.66 | $48.78 | 653,900 | — | — |
| 2022-06-03 | $48.22 | $48.34 | 868,100 | — | — |
| 2022-06-02 | $49.34 | $49.46 | 764,300 | — | — |
| 2022-06-01 | $47.48 | $47.60 | 875,700 | — | — |
| 2022-05-31 | $48.03 | $48.15 | 1,247,000 | — | — |
| 2022-05-27 | $47.34 | $47.46 | 717,800 | — | — |
| 2022-05-26 | $46.30 | $46.41 | 767,100 | — | — |
| 2022-05-25 | $44.88 | $44.99 | 940,200 | — | — |
| 2022-05-24 | $45.19 | $45.30 | 1,338,500 | — | — |
| 2022-05-23 | $45.63 | $45.74 | 1,204,600 | — | — |
| 2022-05-20 | $44.94 | $45.05 | 1,839,400 | — | — |
| 2022-05-19 | $44.46 | $44.57 | 826,600 | — | — |
| 2022-05-18 | $44.03 | $44.14 | 732,600 | — | — |
| 2022-05-17 | $46.06 | $46.17 | 928,000 | — | — |
| 2022-05-16 | $44.25 | $44.36 | 613,300 | — | — |
| 2022-05-13 | $45.08 | $45.19 | 878,000 | — | — |
| 2022-05-12 | $44.21 | $44.32 | 1,404,900 | — | — |
| 2022-05-11 | $42.88 | $42.99 | 916,500 | — | — |
| 2022-05-10 | $44.29 | $44.40 | 935,000 | — | — |
| 2022-05-09 | $44.52 | $44.52 | 1,026,200 | — | — |
| 2022-05-06 | $45.75 | $45.75 | 1,294,400 | — | — |
| 2022-05-05 | $46.44 | $46.44 | 951,900 | — | — |
| 2022-05-04 | $48.00 | $48.00 | 818,900 | — | — |
| 2022-05-03 | $46.94 | $46.94 | 1,162,100 | — | — |
| 2022-05-02 | $46.08 | $46.08 | 1,195,500 | — | — |
| 2022-04-29 | $45.41 | $45.41 | 1,439,500 | — | — |
| 2022-04-28 | $46.38 | $46.38 | 1,420,500 | — | — |
| 2022-04-27 | $44.36 | $44.36 | 4,057,000 | — | — |
| 2022-04-26 | $45.49 | $45.49 | 3,115,600 | — | — |
| 2022-04-25 | $48.73 | $48.73 | 2,129,100 | — | — |
| 2022-04-22 | $48.59 | $48.59 | 2,142,500 | — | — |
| 2022-04-21 | $49.36 | $49.36 | 3,781,300 | — | — |
| 2022-04-20 | $49.39 | $49.39 | 1,439,700 | — | — |
| 2022-04-19 | $48.24 | $48.24 | 802,400 | — | — |
| 2022-04-18 | $46.97 | $46.97 | 1,492,300 | — | — |
| 2022-04-14 | $47.39 | $47.39 | 1,675,900 | — | — |
| 2022-04-13 | $48.15 | $48.15 | 917,100 | — | — |
| 2022-04-12 | $47.90 | $47.90 | 1,462,000 | — | — |
| 2022-04-11 | $48.16 | $48.16 | 1,646,800 | — | — |
| 2022-04-08 | $47.77 | $47.77 | 1,059,100 | — | — |
| 2022-04-07 | $48.25 | $48.25 | 3,253,300 | — | — |
| 2022-04-06 | $48.59 | $48.59 | 1,570,300 | — | — |
| 2022-04-05 | $49.34 | $49.34 | 1,299,600 | — | — |
| 2022-04-04 | $51.00 | $51.00 | 887,900 | — | — |
| 2022-04-01 | $50.56 | $50.56 | 1,117,300 | — | — |
| 2022-03-31 | $50.85 | $50.85 | 1,773,400 | — | — |
| 2022-03-30 | $52.01 | $52.01 | 1,357,100 | — | — |
| 2022-03-29 | $53.14 | $53.14 | 3,356,700 | — | — |
| 2022-03-28 | $50.65 | $50.65 | 2,009,300 | — | — |
| 2022-03-25 | $51.17 | $51.17 | 1,917,500 | — | — |
| 2022-03-24 | $51.10 | $51.10 | 2,543,100 | — | — |
| 2022-03-23 | $50.96 | $50.96 | 2,301,400 | — | — |
| 2022-03-22 | $52.70 | $52.70 | 3,253,200 | — | — |
| 2022-03-21 | $52.70 | $52.70 | 1,945,600 | — | — |
| 2022-03-18 | $53.45 | $53.45 | 2,549,300 | — | — |
| 2022-03-17 | $54.15 | $54.15 | 886,000 | — | — |
| 2022-03-16 | $53.24 | $53.24 | 1,628,300 | — | — |
| 2022-03-15 | $52.24 | $52.24 | 1,750,900 | — | — |
| 2022-03-14 | $51.85 | $51.85 | 1,167,500 | — | — |
| 2022-03-11 | $52.44 | $52.44 | 828,300 | — | — |
| 2022-03-10 | $53.12 | $53.12 | 1,578,200 | — | — |
| 2022-03-09 | $53.69 | $53.69 | 2,705,500 | — | — |
| 2022-03-08 | $55.13 | $55.13 | 3,225,300 | — | — |
| 2022-03-07 | $53.38 | $53.38 | 5,383,900 | — | — |
| 2022-03-04 | $55.50 | $55.50 | 4,169,900 | — | — |
| 2022-03-03 | $57.32 | $57.32 | 1,279,500 | — | — |
| 2022-03-02 | $57.76 | $57.76 | 1,064,200 | — | — |
| 2022-03-01 | $56.83 | $56.83 | 3,768,600 | — | — |
| 2022-02-28 | $57.91 | $57.91 | 1,470,500 | — | — |
| 2022-02-25 | $58.94 | $58.94 | 648,500 | — | — |
| 2022-02-24 | $57.41 | $57.41 | 1,469,100 | — | — |
| 2022-02-23 | $56.60 | $56.60 | 1,523,800 | — | — |
| 2022-02-22 | $56.89 | $56.89 | 1,245,400 | — | — |
| 2022-02-18 | $57.15 | $57.15 | 969,900 | — | — |
| 2022-02-17 | $57.68 | $57.68 | 904,200 | — | — |
| 2022-02-16 | $59.18 | $59.18 | 773,700 | — | — |
| 2022-02-15 | $58.60 | $58.60 | 851,700 | — | — |
| 2022-02-14 | $56.72 | $56.72 | 1,051,200 | — | — |
| 2022-02-11 | $55.96 | $55.96 | 1,541,300 | — | — |
| 2022-02-10 | $57.04 | $57.04 | 656,900 | — | — |
| 2022-02-09 | $58.30 | $58.30 | 1,476,600 | — | — |
| 2022-02-08 | $56.63 | $56.63 | 1,206,900 | — | — |
| 2022-02-07 | $55.60 | $55.60 | 1,424,900 | — | — |
| 2022-02-04 | $55.29 | $55.29 | 1,162,200 | — | — |
| 2022-02-03 | $55.52 | $55.52 | 1,268,100 | — | — |
| 2022-02-02 | $57.33 | $57.33 | 1,765,100 | — | — |
| 2022-02-01 | $57.27 | $57.27 | 1,986,500 | — | — |
| 2022-01-31 | $57.36 | $57.36 | 1,425,500 | — | — |
| 2022-01-28 | $55.75 | $55.75 | 1,225,100 | — | — |
| 2022-01-27 | $55.19 | $55.19 | 997,800 | — | — |
| 2022-01-26 | $57.04 | $57.04 | 1,396,700 | — | — |
| 2022-01-25 | $58.02 | $58.02 | 1,067,200 | — | — |
| 2022-01-24 | $58.97 | $58.97 | 1,675,100 | — | — |
| 2022-01-21 | $58.73 | $58.73 | 1,332,400 | — | — |
| 2022-01-20 | $58.62 | $58.62 | 956,400 | — | — |
| 2022-01-19 | $60.40 | $60.40 | 967,500 | — | — |
| 2022-01-18 | $62.57 | $62.57 | 878,000 | — | — |
| 2022-01-14 | $63.54 | $63.54 | 1,072,200 | — | — |
| 2022-01-13 | $64.08 | $64.08 | 803,600 | — | — |
| 2022-01-12 | $64.12 | $64.12 | 579,900 | — | — |
| 2022-01-11 | $64.09 | $64.09 | 622,800 | — | — |
| 2022-01-10 | $62.58 | $62.58 | 965,500 | — | — |
| 2022-01-07 | $62.91 | $62.91 | 1,025,100 | — | — |
| 2022-01-06 | $64.28 | $64.28 | 1,042,500 | — | — |
| 2022-01-05 | $63.79 | $63.79 | 1,218,500 | — | — |
| 2022-01-04 | $65.00 | $65.00 | 1,930,500 | — | — |
| 2022-01-03 | $62.94 | $62.94 | 1,958,100 | — | — |