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
- 2003-08-13 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 | $60.31 | $60.31 | 274,800 | — | — |
| 2022-12-29 | $60.47 | $60.47 | 361,500 | — | — |
| 2022-12-28 | $58.68 | $58.68 | 370,400 | — | — |
| 2022-12-27 | $58.43 | $58.43 | 296,000 | — | — |
| 2022-12-23 | $58.13 | $58.13 | 472,700 | — | — |
| 2022-12-22 | $57.04 | $57.04 | 328,600 | — | — |
| 2022-12-21 | $56.85 | $56.85 | 386,400 | — | — |
| 2022-12-20 | $55.70 | $55.70 | 396,900 | — | — |
| 2022-12-19 | $55.07 | $55.07 | 361,200 | — | — |
| 2022-12-16 | $54.78 | $54.78 | 970,700 | — | — |
| 2022-12-15 | $55.70 | $55.70 | 573,500 | — | — |
| 2022-12-14 | $56.50 | $56.50 | 448,300 | — | — |
| 2022-12-13 | $57.18 | $57.18 | 658,500 | — | — |
| 2022-12-12 | $58.29 | $58.29 | 332,300 | — | — |
| 2022-12-09 | $57.42 | $57.42 | 259,200 | — | — |
| 2022-12-08 | $57.32 | $57.32 | 273,600 | — | — |
| 2022-12-07 | $57.26 | $57.26 | 353,600 | — | — |
| 2022-12-06 | $57.11 | $57.11 | 319,000 | — | — |
| 2022-12-05 | $57.42 | $57.42 | 363,100 | — | — |
| 2022-12-02 | $59.90 | $59.90 | 240,800 | — | — |
| 2022-12-01 | $59.74 | $59.74 | 270,100 | — | — |
| 2022-11-30 | $59.99 | $59.99 | 321,800 | — | — |
| 2022-11-29 | $58.41 | $58.41 | 181,800 | — | — |
| 2022-11-28 | $57.80 | $57.80 | 182,300 | — | — |
| 2022-11-25 | $59.54 | $59.54 | 155,700 | — | — |
| 2022-11-23 | $59.07 | $59.07 | 378,400 | — | — |
| 2022-11-22 | $58.23 | $58.23 | 303,200 | — | — |
| 2022-11-21 | $56.80 | $56.80 | 315,400 | — | — |
| 2022-11-18 | $56.26 | $56.26 | 307,600 | — | — |
| 2022-11-17 | $55.89 | $55.89 | 416,300 | — | — |
| 2022-11-16 | $57.57 | $57.57 | 298,700 | — | — |
| 2022-11-15 | $58.97 | $58.97 | 294,400 | — | — |
| 2022-11-14 | $58.85 | $58.85 | 320,400 | — | — |
| 2022-11-11 | $61.15 | $61.15 | 522,200 | — | — |
| 2022-11-10 | $61.76 | $61.76 | 465,900 | — | — |
| 2022-11-09 | $57.78 | $57.78 | 419,800 | — | — |
| 2022-11-08 | $58.44 | $58.44 | 423,100 | — | — |
| 2022-11-07 | $59.46 | $59.46 | 263,000 | — | — |
| 2022-11-04 | $58.56 | $58.56 | 349,000 | — | — |
| 2022-11-03 | $57.69 | $57.69 | 390,000 | — | — |
| 2022-11-02 | $58.44 | $58.44 | 577,300 | — | — |
| 2022-11-01 | $59.20 | $59.20 | 405,000 | — | — |
| 2022-10-31 | $60.00 | $60.00 | 412,100 | — | — |
| 2022-10-28 | $60.19 | $60.19 | 397,300 | — | — |
| 2022-10-27 | $57.78 | $57.78 | 576,000 | — | — |
| 2022-10-26 | $59.59 | $59.59 | 546,800 | — | — |
| 2022-10-25 | $58.40 | $58.40 | 568,400 | — | — |
| 2022-10-24 | $57.01 | $57.01 | 487,000 | — | — |
| 2022-10-21 | $56.01 | $56.01 | 990,000 | — | — |
| 2022-10-20 | $56.04 | $56.04 | 1,248,000 | — | — |
| 2022-10-19 | $63.39 | $63.39 | 661,100 | — | — |
| 2022-10-18 | $64.73 | $64.73 | 385,000 | — | — |
| 2022-10-17 | $64.46 | $64.46 | 476,400 | — | — |
| 2022-10-14 | $62.23 | $62.23 | 566,200 | — | — |
| 2022-10-13 | $64.34 | $64.34 | 500,400 | — | — |
| 2022-10-12 | $61.57 | $61.57 | 325,700 | — | — |
| 2022-10-11 | $61.34 | $61.34 | 333,200 | — | — |
| 2022-10-10 | $61.89 | $61.89 | 277,200 | — | — |
| 2022-10-07 | $62.48 | $62.48 | 434,200 | — | — |
| 2022-10-06 | $62.68 | $62.68 | 245,900 | — | — |
| 2022-10-05 | $63.04 | $63.04 | 294,300 | — | — |
| 2022-10-04 | $63.76 | $63.76 | 520,500 | — | — |
| 2022-10-03 | $60.61 | $60.61 | 402,400 | — | — |
| 2022-09-30 | $59.03 | $59.03 | 347,100 | — | — |
| 2022-09-29 | $59.42 | $59.42 | 558,900 | — | — |
| 2022-09-28 | $60.54 | $60.54 | 738,400 | — | — |
| 2022-09-27 | $59.06 | $59.06 | 413,500 | — | — |
| 2022-09-26 | $59.54 | $59.54 | 446,200 | — | — |
| 2022-09-23 | $60.74 | $60.74 | 499,700 | — | — |
| 2022-09-22 | $61.68 | $61.68 | 325,000 | — | — |
| 2022-09-21 | $62.89 | $62.89 | 330,300 | — | — |
| 2022-09-20 | $63.51 | $63.51 | 359,300 | — | — |
| 2022-09-19 | $63.67 | $63.67 | 270,700 | — | — |
| 2022-09-16 | $62.36 | $62.36 | 1,043,500 | — | — |
| 2022-09-15 | $62.13 | $62.13 | 562,500 | — | — |
| 2022-09-14 | $60.69 | $60.69 | 460,800 | — | — |
| 2022-09-13 | $60.97 | $60.97 | 760,100 | — | — |
| 2022-09-12 | $61.32 | $61.32 | 368,400 | — | — |
| 2022-09-09 | $60.78 | $60.78 | 339,500 | — | — |
| 2022-09-08 | $60.15 | $60.15 | 596,600 | — | — |
| 2022-09-07 | $59.96 | $59.96 | 416,800 | — | — |
| 2022-09-06 | $59.13 | $59.13 | 1,072,900 | — | — |
| 2022-09-02 | $58.00 | $58.00 | 320,800 | — | — |
| 2022-09-01 | $58.55 | $58.55 | 460,800 | — | — |
| 2022-08-31 | $59.03 | $59.03 | 494,000 | — | — |
| 2022-08-30 | $59.90 | $59.90 | 398,400 | — | — |
| 2022-08-29 | $60.26 | $60.26 | 332,000 | — | — |
| 2022-08-26 | $60.72 | $60.72 | 271,100 | — | — |
| 2022-08-25 | $62.10 | $62.10 | 236,600 | — | — |
| 2022-08-24 | $61.42 | $61.42 | 297,900 | — | — |
| 2022-08-23 | $61.16 | $61.16 | 233,000 | — | — |
| 2022-08-22 | $61.69 | $61.69 | 287,400 | — | — |
| 2022-08-19 | $63.50 | $63.50 | 401,700 | — | — |
| 2022-08-18 | $64.86 | $64.86 | 253,600 | — | — |
| 2022-08-17 | $64.70 | $64.70 | 284,400 | — | — |
| 2022-08-16 | $65.13 | $65.13 | 443,400 | — | — |
| 2022-08-15 | $64.27 | $64.27 | 291,200 | — | — |
| 2022-08-12 | $63.39 | $63.39 | 273,700 | — | — |
| 2022-08-11 | $62.98 | $62.98 | 342,200 | — | — |
| 2022-08-10 | $61.66 | $61.66 | 416,300 | — | — |
| 2022-08-09 | $59.49 | $59.49 | 246,700 | — | — |
| 2022-08-08 | $59.38 | $59.38 | 256,300 | — | — |
| 2022-08-05 | $59.75 | $59.75 | 410,900 | — | — |
| 2022-08-04 | $59.01 | $59.01 | 515,100 | — | — |
| 2022-08-03 | $59.02 | $59.02 | 308,400 | — | — |
| 2022-08-02 | $57.97 | $57.97 | 364,100 | — | — |
| 2022-08-01 | $58.94 | $58.94 | 413,800 | — | — |
| 2022-07-29 | $58.62 | $58.62 | 316,700 | — | — |
| 2022-07-28 | $57.19 | $57.19 | 360,200 | — | — |
| 2022-07-27 | $58.13 | $58.13 | 529,000 | — | — |
| 2022-07-26 | $56.66 | $56.66 | 596,300 | — | — |
| 2022-07-25 | $57.77 | $57.77 | 467,900 | — | — |
| 2022-07-22 | $56.94 | $56.94 | 670,600 | — | — |
| 2022-07-21 | $55.66 | $55.66 | 1,162,100 | — | — |
| 2022-07-20 | $56.18 | $56.18 | 883,300 | — | — |
| 2022-07-19 | $55.61 | $55.61 | 603,900 | — | — |
| 2022-07-18 | $54.51 | $54.51 | 491,000 | — | — |
| 2022-07-15 | $55.31 | $55.31 | 441,600 | — | — |
| 2022-07-14 | $53.39 | $53.39 | 291,900 | — | — |
| 2022-07-13 | $53.63 | $53.63 | 476,900 | — | — |
| 2022-07-12 | $54.32 | $54.32 | 409,200 | — | — |
| 2022-07-11 | $53.86 | $53.86 | 476,400 | — | — |
| 2022-07-08 | $54.39 | $54.39 | 401,100 | — | — |
| 2022-07-07 | $54.03 | $54.03 | 386,600 | — | — |
| 2022-07-06 | $53.09 | $53.09 | 429,700 | — | — |
| 2022-07-05 | $53.44 | $53.44 | 479,500 | — | — |
| 2022-07-01 | $53.40 | $53.40 | 486,300 | — | — |
| 2022-06-30 | $52.64 | $52.64 | 482,700 | — | — |
| 2022-06-29 | $53.29 | $53.29 | 614,500 | — | — |
| 2022-06-28 | $53.75 | $53.75 | 500,200 | — | — |
| 2022-06-27 | $53.47 | $53.47 | 351,400 | — | — |
| 2022-06-24 | $53.84 | $53.84 | 1,153,000 | — | — |
| 2022-06-23 | $51.96 | $51.96 | 592,400 | — | — |
| 2022-06-22 | $52.94 | $52.94 | 448,000 | — | — |
| 2022-06-21 | $52.35 | $52.35 | 730,200 | — | — |
| 2022-06-17 | $51.38 | $51.38 | 1,010,900 | — | — |
| 2022-06-16 | $49.55 | $49.55 | 606,900 | — | — |
| 2022-06-15 | $50.70 | $50.70 | 502,400 | — | — |
| 2022-06-14 | $49.79 | $49.79 | 399,300 | — | — |
| 2022-06-13 | $50.22 | $50.22 | 608,400 | — | — |
| 2022-06-10 | $50.73 | $50.73 | 368,600 | — | — |
| 2022-06-09 | $51.99 | $51.99 | 375,300 | — | — |
| 2022-06-08 | $54.38 | $54.38 | 255,900 | — | — |
| 2022-06-07 | $55.94 | $55.94 | 303,800 | — | — |
| 2022-06-06 | $55.75 | $55.75 | 462,800 | — | — |
| 2022-06-03 | $55.07 | $55.07 | 456,800 | — | — |
| 2022-06-02 | $56.28 | $56.28 | 334,200 | — | — |
| 2022-06-01 | $55.64 | $55.64 | 393,500 | — | — |
| 2022-05-31 | $56.53 | $56.53 | 373,200 | — | — |
| 2022-05-27 | $56.49 | $56.49 | 419,200 | — | — |
| 2022-05-26 | $54.87 | $54.87 | 512,600 | — | — |
| 2022-05-25 | $52.92 | $52.92 | 333,000 | — | — |
| 2022-05-24 | $51.32 | $51.32 | 380,800 | — | — |
| 2022-05-23 | $52.07 | $52.07 | 426,900 | — | — |
| 2022-05-20 | $51.15 | $51.15 | 464,200 | — | — |
| 2022-05-19 | $51.39 | $51.39 | 526,500 | — | — |
| 2022-05-18 | $52.33 | $52.33 | 363,700 | — | — |
| 2022-05-17 | $54.02 | $54.02 | 322,300 | — | — |
| 2022-05-16 | $51.89 | $51.89 | 413,400 | — | — |
| 2022-05-13 | $52.69 | $52.69 | 393,300 | — | — |
| 2022-05-12 | $51.46 | $51.46 | 526,700 | — | — |
| 2022-05-11 | $51.62 | $51.62 | 391,900 | — | — |
| 2022-05-10 | $52.77 | $52.77 | 626,900 | — | — |
| 2022-05-09 | $53.80 | $53.80 | 672,600 | — | — |
| 2022-05-06 | $53.96 | $53.96 | 890,900 | — | — |
| 2022-05-05 | $54.61 | $54.61 | 685,300 | — | — |
| 2022-05-04 | $56.36 | $56.36 | 619,400 | — | — |
| 2022-05-03 | $54.34 | $54.34 | 368,200 | — | — |
| 2022-05-02 | $52.73 | $52.73 | 460,900 | — | — |
| 2022-04-29 | $51.36 | $51.36 | 318,500 | — | — |
| 2022-04-28 | $52.96 | $52.96 | 340,200 | — | — |
| 2022-04-27 | $52.59 | $52.59 | 762,300 | — | — |
| 2022-04-26 | $52.09 | $52.09 | 519,100 | — | — |
| 2022-04-25 | $53.07 | $53.07 | 1,050,300 | — | — |
| 2022-04-22 | $53.58 | $53.58 | 1,023,500 | — | — |
| 2022-04-21 | $54.32 | $54.32 | 1,246,800 | — | — |
| 2022-04-20 | $57.22 | $57.22 | 1,074,900 | — | — |
| 2022-04-19 | $58.12 | $58.12 | 762,600 | — | — |
| 2022-04-18 | $56.02 | $56.02 | 581,500 | — | — |
| 2022-04-14 | $55.63 | $55.63 | 352,900 | — | — |
| 2022-04-13 | $56.10 | $56.10 | 666,800 | — | — |
| 2022-04-12 | $54.35 | $54.35 | 468,100 | — | — |
| 2022-04-11 | $54.33 | $54.33 | 390,300 | — | — |
| 2022-04-08 | $54.31 | $54.31 | 501,800 | — | — |
| 2022-04-07 | $53.99 | $53.99 | 457,900 | — | — |
| 2022-04-06 | $54.73 | $54.73 | 565,700 | — | — |
| 2022-04-05 | $55.62 | $55.62 | 392,200 | — | — |
| 2022-04-04 | $57.04 | $57.04 | 881,500 | — | — |
| 2022-04-01 | $56.95 | $56.95 | 792,300 | — | — |
| 2022-03-31 | $57.31 | $57.31 | 610,500 | — | — |
| 2022-03-30 | $58.79 | $58.79 | 542,800 | — | — |
| 2022-03-29 | $61.45 | $61.45 | 408,100 | — | — |
| 2022-03-28 | $60.67 | $60.67 | 385,200 | — | — |
| 2022-03-25 | $62.12 | $62.12 | 420,300 | — | — |
| 2022-03-24 | $60.88 | $60.88 | 231,600 | — | — |
| 2022-03-23 | $60.25 | $60.25 | 507,500 | — | — |
| 2022-03-22 | $63.35 | $63.35 | 614,100 | — | — |
| 2022-03-21 | $61.44 | $61.44 | 253,700 | — | — |
| 2022-03-18 | $62.03 | $62.03 | 598,700 | — | — |
| 2022-03-17 | $61.91 | $61.91 | 315,900 | — | — |
| 2022-03-16 | $63.83 | $63.83 | 502,000 | — | — |
| 2022-03-15 | $60.91 | $60.91 | 273,400 | — | — |
| 2022-03-14 | $61.17 | $61.17 | 276,300 | — | — |
| 2022-03-11 | $61.78 | $61.78 | 316,700 | — | — |
| 2022-03-10 | $62.23 | $62.23 | 510,900 | — | — |
| 2022-03-09 | $60.72 | $60.72 | 527,500 | — | — |
| 2022-03-08 | $59.13 | $59.13 | 1,277,500 | — | — |
| 2022-03-07 | $60.26 | $60.26 | 635,200 | — | — |
| 2022-03-04 | $62.30 | $62.30 | 353,400 | — | — |
| 2022-03-03 | $65.03 | $65.03 | 327,400 | — | — |
| 2022-03-02 | $66.02 | $66.02 | 477,500 | — | — |
| 2022-03-01 | $62.20 | $62.20 | 618,800 | — | — |
| 2022-02-28 | $66.60 | $66.60 | 464,600 | — | — |
| 2022-02-25 | $66.33 | $66.33 | 283,800 | — | — |
| 2022-02-24 | $63.37 | $63.37 | 349,000 | — | — |
| 2022-02-23 | $64.08 | $64.08 | 301,700 | — | — |
| 2022-02-22 | $64.95 | $64.95 | 396,300 | — | — |
| 2022-02-18 | $65.94 | $65.94 | 312,000 | — | — |
| 2022-02-17 | $66.14 | $66.14 | 467,800 | — | — |
| 2022-02-16 | $68.23 | $68.23 | 352,900 | — | — |
| 2022-02-15 | $69.56 | $69.56 | 386,500 | — | — |
| 2022-02-14 | $66.36 | $66.36 | 530,500 | — | — |
| 2022-02-11 | $67.99 | $67.99 | 388,600 | — | — |
| 2022-02-10 | $69.12 | $69.12 | 561,100 | — | — |
| 2022-02-09 | $68.72 | $68.72 | 551,900 | — | — |
| 2022-02-08 | $70.96 | $70.96 | 1,061,900 | — | — |
| 2022-02-07 | $68.30 | $68.30 | 933,200 | — | — |
| 2022-02-04 | $67.48 | $67.48 | 585,900 | — | — |
| 2022-02-03 | $64.62 | $64.62 | 326,100 | — | — |
| 2022-02-02 | $63.75 | $63.75 | 334,800 | — | — |
| 2022-02-01 | $63.77 | $63.77 | 275,700 | — | — |
| 2022-01-31 | $62.70 | $62.70 | 439,200 | — | — |
| 2022-01-28 | $61.90 | $61.90 | 351,900 | — | — |
| 2022-01-27 | $61.86 | $61.86 | 295,300 | — | — |
| 2022-01-26 | $63.53 | $63.53 | 432,600 | — | — |
| 2022-01-25 | $63.98 | $63.98 | 574,600 | — | — |
| 2022-01-24 | $64.14 | $64.14 | 715,600 | — | — |
| 2022-01-21 | $63.06 | $63.06 | 1,228,400 | — | — |
| 2022-01-20 | $61.60 | $61.60 | 907,000 | — | — |
| 2022-01-19 | $63.27 | $63.27 | 680,400 | — | — |
| 2022-01-18 | $65.40 | $65.40 | 526,000 | — | — |
| 2022-01-14 | $66.86 | $66.86 | 249,400 | — | — |
| 2022-01-13 | $65.92 | $65.92 | 305,400 | — | — |
| 2022-01-12 | $65.67 | $65.67 | 278,400 | — | — |
| 2022-01-11 | $65.68 | $65.68 | 323,000 | — | — |
| 2022-01-10 | $65.53 | $65.53 | 462,300 | — | — |
| 2022-01-07 | $66.01 | $66.01 | 388,700 | — | — |
| 2022-01-06 | $65.63 | $65.63 | 284,400 | — | — |
| 2022-01-05 | $63.06 | $63.06 | 679,900 | — | — |
| 2022-01-04 | $63.21 | $63.21 | 396,300 | — | — |
| 2022-01-03 | $61.47 | $61.47 | 1,107,500 | — | — |