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
- 2006-12-08 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 | $67.99 | $81.13 | 179,700 | — | — |
| 2022-12-29 | $67.84 | $80.95 | 235,500 | — | — |
| 2022-12-28 | $63.58 | $75.87 | 196,600 | — | — |
| 2022-12-27 | $65.16 | $77.76 | 180,400 | — | — |
| 2022-12-23 | $65.70 | $78.40 | 198,500 | — | — |
| 2022-12-22 | $64.03 | $76.41 | 241,100 | — | — |
| 2022-12-21 | $66.81 | $79.72 | 307,800 | — | — |
| 2022-12-20 | $65.07 | $77.65 | 171,000 | — | — |
| 2022-12-19 | $67.07 | $80.03 | 164,300 | — | — |
| 2022-12-16 | $68.58 | $81.84 | 486,900 | — | — |
| 2022-12-15 | $67.56 | $80.62 | 344,900 | — | — |
| 2022-12-14 | $71.58 | $85.42 | 137,000 | — | — |
| 2022-12-13 | $73.11 | $87.24 | 241,300 | — | — |
| 2022-12-12 | $75.53 | $90.13 | 179,100 | — | — |
| 2022-12-09 | $72.34 | $86.32 | 779,900 | — | — |
| 2022-12-08 | $71.26 | $85.03 | 177,600 | — | — |
| 2022-12-07 | $71.87 | $85.76 | 210,900 | — | — |
| 2022-12-06 | $76.14 | $90.86 | 212,700 | — | — |
| 2022-12-05 | $77.98 | $93.05 | 214,100 | — | — |
| 2022-12-02 | $81.90 | $97.73 | 119,900 | — | — |
| 2022-12-01 | $82.02 | $97.87 | 134,400 | — | — |
| 2022-11-30 | $82.61 | $98.58 | 175,200 | — | — |
| 2022-11-29 | $80.18 | $95.68 | 152,500 | — | — |
| 2022-11-28 | $78.55 | $93.73 | 167,900 | — | — |
| 2022-11-25 | $80.84 | $96.47 | 82,100 | — | — |
| 2022-11-23 | $80.62 | $96.20 | 183,800 | — | — |
| 2022-11-22 | $77.21 | $92.13 | 190,000 | — | — |
| 2022-11-21 | $79.47 | $94.83 | 269,600 | — | — |
| 2022-11-18 | $78.31 | $93.45 | 153,100 | — | — |
| 2022-11-17 | $77.42 | $92.38 | 173,500 | — | — |
| 2022-11-16 | $80.04 | $95.51 | 185,300 | — | — |
| 2022-11-15 | $83.35 | $99.46 | 340,900 | — | — |
| 2022-11-14 | $79.17 | $94.47 | 200,900 | — | — |
| 2022-11-11 | $80.57 | $96.14 | 345,400 | — | — |
| 2022-11-10 | $78.04 | $93.12 | 283,000 | — | — |
| 2022-11-09 | $74.13 | $88.46 | 210,200 | — | — |
| 2022-11-08 | $75.21 | $89.75 | 238,200 | — | — |
| 2022-11-07 | $77.98 | $93.05 | 323,700 | — | — |
| 2022-11-04 | $73.99 | $88.29 | 293,800 | — | — |
| 2022-11-03 | $74.86 | $89.33 | 405,500 | — | — |
| 2022-11-02 | $72.22 | $86.18 | 263,800 | — | — |
| 2022-11-01 | $75.39 | $89.96 | 201,200 | — | — |
| 2022-10-31 | $75.05 | $89.56 | 318,700 | — | — |
| 2022-10-28 | $73.00 | $87.11 | 272,900 | — | — |
| 2022-10-27 | $72.20 | $86.16 | 234,900 | — | — |
| 2022-10-26 | $71.34 | $85.13 | 266,600 | — | — |
| 2022-10-25 | $70.04 | $83.58 | 245,100 | — | — |
| 2022-10-24 | $67.47 | $80.51 | 267,400 | — | — |
| 2022-10-21 | $66.13 | $78.91 | 237,100 | — | — |
| 2022-10-20 | $66.46 | $79.31 | 268,000 | — | — |
| 2022-10-19 | $66.19 | $78.98 | 298,300 | — | — |
| 2022-10-18 | $68.60 | $81.86 | 255,400 | — | — |
| 2022-10-17 | $67.45 | $80.49 | 284,300 | — | — |
| 2022-10-14 | $66.71 | $79.60 | 226,100 | — | — |
| 2022-10-13 | $67.87 | $80.99 | 400,600 | — | — |
| 2022-10-12 | $67.29 | $80.30 | 410,000 | — | — |
| 2022-10-11 | $65.44 | $78.09 | 441,100 | — | — |
| 2022-10-10 | $67.14 | $80.12 | 267,400 | — | — |
| 2022-10-07 | $68.30 | $81.50 | 324,100 | — | — |
| 2022-10-06 | $73.65 | $87.89 | 260,600 | — | — |
| 2022-10-05 | $77.11 | $92.01 | 286,400 | — | — |
| 2022-10-04 | $80.87 | $96.50 | 381,600 | — | — |
| 2022-10-03 | $74.32 | $88.69 | 243,700 | — | — |
| 2022-09-30 | $72.98 | $87.09 | 209,200 | — | — |
| 2022-09-29 | $74.69 | $89.13 | 314,600 | — | — |
| 2022-09-28 | $78.74 | $93.96 | 348,000 | — | — |
| 2022-09-27 | $75.33 | $89.89 | 350,800 | — | — |
| 2022-09-26 | $75.94 | $90.62 | 291,200 | — | — |
| 2022-09-23 | $80.28 | $95.80 | 336,100 | — | — |
| 2022-09-22 | $84.77 | $101.16 | 234,000 | — | — |
| 2022-09-21 | $87.00 | $103.82 | 215,400 | — | — |
| 2022-09-20 | $89.53 | $106.84 | 181,300 | — | — |
| 2022-09-19 | $91.77 | $109.51 | 164,500 | — | — |
| 2022-09-16 | $91.07 | $108.67 | 402,900 | — | — |
| 2022-09-15 | $96.77 | $115.48 | 159,600 | — | — |
| 2022-09-14 | $97.51 | $116.36 | 215,600 | — | — |
| 2022-09-13 | $97.53 | $116.38 | 242,000 | — | — |
| 2022-09-12 | $101.66 | $121.31 | 219,300 | — | — |
| 2022-09-09 | $99.85 | $119.15 | 518,700 | — | — |
| 2022-09-08 | $97.98 | $116.92 | 255,100 | — | — |
| 2022-09-07 | $96.99 | $115.74 | 303,400 | — | — |
| 2022-09-06 | $95.23 | $113.64 | 239,700 | — | — |
| 2022-09-02 | $95.53 | $114.00 | 253,100 | — | — |
| 2022-09-01 | $96.49 | $115.14 | 279,100 | — | — |
| 2022-08-31 | $96.50 | $115.15 | 181,700 | — | — |
| 2022-08-30 | $98.94 | $118.06 | 261,500 | — | — |
| 2022-08-29 | $96.11 | $114.69 | 193,400 | — | — |
| 2022-08-26 | $98.11 | $117.07 | 221,100 | — | — |
| 2022-08-25 | $100.47 | $119.89 | 171,200 | — | — |
| 2022-08-24 | $97.73 | $116.62 | 241,100 | — | — |
| 2022-08-23 | $97.15 | $115.93 | 181,500 | — | — |
| 2022-08-22 | $98.03 | $116.98 | 238,200 | — | — |
| 2022-08-19 | $102.47 | $122.28 | 187,300 | — | — |
| 2022-08-18 | $105.55 | $125.95 | 131,600 | — | — |
| 2022-08-17 | $105.98 | $126.47 | 199,900 | — | — |
| 2022-08-16 | $111.91 | $133.54 | 202,500 | — | — |
| 2022-08-15 | $110.38 | $131.72 | 178,700 | — | — |
| 2022-08-12 | $109.08 | $130.16 | 294,600 | — | — |
| 2022-08-11 | $107.02 | $127.71 | 195,700 | — | — |
| 2022-08-10 | $107.23 | $127.96 | 343,400 | — | — |
| 2022-08-09 | $104.20 | $124.34 | 359,400 | — | — |
| 2022-08-08 | $111.23 | $132.73 | 266,400 | — | — |
| 2022-08-05 | $110.25 | $131.56 | 229,900 | — | — |
| 2022-08-04 | $114.82 | $137.01 | 323,400 | — | — |
| 2022-08-03 | $117.71 | $140.46 | 262,100 | — | — |
| 2022-08-02 | $112.98 | $134.82 | 364,400 | — | — |
| 2022-08-01 | $117.47 | $140.18 | 275,400 | — | — |
| 2022-07-29 | $115.31 | $137.60 | 201,600 | — | — |
| 2022-07-28 | $114.98 | $137.21 | 205,300 | — | — |
| 2022-07-27 | $113.93 | $135.95 | 163,000 | — | — |
| 2022-07-26 | $111.37 | $132.90 | 325,200 | — | — |
| 2022-07-25 | $116.62 | $139.16 | 148,300 | — | — |
| 2022-07-22 | $116.33 | $138.82 | 123,500 | — | — |
| 2022-07-21 | $118.76 | $141.72 | 212,100 | — | — |
| 2022-07-20 | $120.64 | $143.96 | 196,100 | — | — |
| 2022-07-19 | $120.10 | $143.31 | 178,000 | — | — |
| 2022-07-18 | $115.11 | $137.36 | 178,300 | — | — |
| 2022-07-15 | $115.67 | $138.03 | 151,200 | — | — |
| 2022-07-14 | $113.60 | $135.56 | 151,100 | — | — |
| 2022-07-13 | $113.74 | $135.73 | 153,800 | — | — |
| 2022-07-12 | $115.84 | $138.23 | 155,900 | — | — |
| 2022-07-11 | $111.13 | $132.61 | 106,200 | — | — |
| 2022-07-08 | $112.96 | $134.79 | 134,700 | — | — |
| 2022-07-07 | $113.90 | $135.92 | 142,200 | — | — |
| 2022-07-06 | $113.28 | $135.18 | 150,200 | — | — |
| 2022-07-05 | $117.43 | $140.13 | 195,900 | — | — |
| 2022-07-01 | $115.41 | $137.72 | 154,600 | — | — |
| 2022-06-30 | $113.09 | $134.95 | 185,000 | — | — |
| 2022-06-29 | $113.78 | $135.77 | 210,200 | — | — |
| 2022-06-28 | $116.66 | $139.21 | 180,300 | — | — |
| 2022-06-27 | $118.09 | $140.92 | 196,300 | — | — |
| 2022-06-24 | $123.49 | $147.36 | 508,600 | — | — |
| 2022-06-23 | $117.30 | $139.97 | 297,800 | — | — |
| 2022-06-22 | $114.11 | $136.17 | 234,000 | — | — |
| 2022-06-21 | $112.66 | $134.44 | 268,800 | — | — |
| 2022-06-17 | $117.00 | $139.62 | 445,400 | — | — |
| 2022-06-16 | $114.05 | $136.10 | 282,600 | — | — |
| 2022-06-15 | $122.57 | $146.26 | 165,200 | — | — |
| 2022-06-14 | $121.82 | $145.37 | 293,900 | — | — |
| 2022-06-13 | $124.19 | $148.20 | 374,500 | — | — |
| 2022-06-10 | $133.99 | $159.89 | 347,200 | — | — |
| 2022-06-09 | $139.12 | $166.01 | 264,100 | — | — |
| 2022-06-08 | $145.56 | $173.70 | 95,800 | — | — |
| 2022-06-07 | $149.63 | $178.55 | 99,200 | — | — |
| 2022-06-06 | $147.06 | $175.49 | 178,400 | — | — |
| 2022-06-03 | $146.31 | $174.59 | 195,900 | — | — |
| 2022-06-02 | $148.00 | $176.61 | 130,800 | — | — |
| 2022-06-01 | $145.65 | $173.80 | 196,100 | — | — |
| 2022-05-31 | $149.45 | $178.34 | 233,300 | — | — |
| 2022-05-27 | $151.47 | $180.75 | 274,900 | — | — |
| 2022-05-26 | $146.20 | $174.46 | 688,900 | — | — |
| 2022-05-25 | $135.00 | $161.09 | 803,000 | — | — |
| 2022-05-24 | $132.06 | $157.59 | 338,000 | — | — |
| 2022-05-23 | $142.44 | $169.97 | 347,900 | — | — |
| 2022-05-20 | $141.19 | $168.48 | 295,900 | — | — |
| 2022-05-19 | $146.39 | $174.69 | 192,200 | — | — |
| 2022-05-18 | $150.80 | $179.95 | 257,600 | — | — |
| 2022-05-17 | $150.92 | $180.09 | 150,900 | — | — |
| 2022-05-16 | $142.00 | $169.45 | 135,500 | — | — |
| 2022-05-13 | $142.90 | $170.52 | 161,800 | — | — |
| 2022-05-12 | $139.04 | $165.92 | 211,200 | — | — |
| 2022-05-11 | $141.58 | $168.95 | 174,000 | — | — |
| 2022-05-10 | $141.92 | $169.35 | 192,100 | — | — |
| 2022-05-09 | $141.73 | $169.13 | 261,400 | — | — |
| 2022-05-06 | $154.06 | $183.84 | 261,400 | — | — |
| 2022-05-05 | $155.09 | $185.07 | 243,400 | — | — |
| 2022-05-04 | $153.52 | $183.19 | 350,700 | — | — |
| 2022-05-03 | $155.71 | $185.81 | 125,500 | — | — |
| 2022-05-02 | $155.73 | $185.83 | 238,300 | — | — |
| 2022-04-29 | $155.19 | $185.19 | 203,000 | — | — |
| 2022-04-28 | $160.33 | $191.32 | 219,800 | — | — |
| 2022-04-27 | $159.25 | $190.03 | 286,900 | — | — |
| 2022-04-26 | $160.18 | $191.14 | 372,500 | — | — |
| 2022-04-25 | $164.33 | $196.09 | 174,500 | — | — |
| 2022-04-22 | $165.63 | $197.65 | 181,300 | — | — |
| 2022-04-21 | $173.95 | $207.57 | 399,700 | — | — |
| 2022-04-20 | $165.19 | $197.12 | 193,400 | — | — |
| 2022-04-19 | $164.27 | $196.02 | 150,700 | — | — |
| 2022-04-18 | $158.76 | $189.45 | 157,900 | — | — |
| 2022-04-14 | $158.74 | $189.42 | 261,100 | — | — |
| 2022-04-13 | $157.37 | $187.79 | 246,200 | — | — |
| 2022-04-12 | $149.88 | $178.85 | 204,100 | — | — |
| 2022-04-11 | $148.05 | $176.67 | 208,000 | — | — |
| 2022-04-08 | $146.75 | $175.12 | 217,100 | — | — |
| 2022-04-07 | $150.33 | $179.39 | 305,700 | — | — |
| 2022-04-06 | $154.00 | $183.77 | 281,600 | — | — |
| 2022-04-05 | $158.58 | $189.23 | 259,900 | — | — |
| 2022-04-04 | $160.09 | $191.03 | 137,300 | — | — |
| 2022-04-01 | $160.17 | $191.13 | 149,200 | — | — |
| 2022-03-31 | $162.39 | $193.78 | 286,700 | — | — |
| 2022-03-30 | $160.61 | $191.66 | 229,900 | — | — |
| 2022-03-29 | $161.32 | $192.50 | 334,600 | — | — |
| 2022-03-28 | $157.58 | $188.04 | 197,400 | — | — |
| 2022-03-25 | $156.94 | $187.28 | 280,700 | — | — |
| 2022-03-24 | $154.83 | $184.76 | 180,600 | — | — |
| 2022-03-23 | $154.36 | $184.20 | 226,200 | — | — |
| 2022-03-22 | $154.56 | $184.44 | 190,800 | — | — |
| 2022-03-21 | $152.16 | $181.57 | 142,100 | — | — |
| 2022-03-18 | $156.95 | $187.29 | 206,600 | — | — |
| 2022-03-17 | $155.95 | $186.09 | 166,100 | — | — |
| 2022-03-16 | $156.70 | $186.99 | 224,700 | — | — |
| 2022-03-15 | $148.41 | $177.10 | 281,600 | — | — |
| 2022-03-14 | $141.56 | $168.92 | 286,400 | — | — |
| 2022-03-11 | $140.25 | $167.36 | 353,100 | — | — |
| 2022-03-10 | $141.98 | $169.42 | 159,700 | — | — |
| 2022-03-09 | $146.94 | $175.34 | 303,600 | — | — |
| 2022-03-08 | $137.05 | $163.54 | 316,300 | — | — |
| 2022-03-07 | $133.63 | $159.46 | 390,000 | — | — |
| 2022-03-04 | $156.85 | $187.17 | 267,400 | — | — |
| 2022-03-03 | $162.26 | $193.62 | 209,100 | — | — |
| 2022-03-02 | $168.19 | $200.70 | 162,700 | — | — |
| 2022-03-01 | $167.47 | $199.84 | 280,500 | — | — |
| 2022-02-28 | $174.09 | $207.74 | 271,700 | — | — |
| 2022-02-25 | $174.74 | $208.52 | 243,500 | — | — |
| 2022-02-24 | $171.08 | $204.15 | 308,200 | — | — |
| 2022-02-23 | $165.71 | $197.74 | 189,300 | — | — |
| 2022-02-22 | $171.44 | $204.58 | 201,300 | — | — |
| 2022-02-18 | $171.73 | $204.92 | 153,000 | — | — |
| 2022-02-17 | $172.17 | $205.45 | 157,700 | — | — |
| 2022-02-16 | $178.77 | $213.33 | 197,600 | — | — |
| 2022-02-15 | $178.02 | $212.43 | 249,000 | — | — |
| 2022-02-14 | $172.33 | $205.64 | 220,800 | — | — |
| 2022-02-11 | $172.50 | $205.84 | 294,800 | — | — |
| 2022-02-10 | $179.91 | $214.69 | 174,700 | — | — |
| 2022-02-09 | $182.61 | $217.91 | 206,200 | — | — |
| 2022-02-08 | $179.09 | $213.71 | 167,300 | — | — |
| 2022-02-07 | $173.11 | $206.57 | 263,500 | — | — |
| 2022-02-04 | $173.23 | $206.71 | 236,400 | — | — |
| 2022-02-03 | $175.14 | $208.99 | 264,400 | — | — |
| 2022-02-02 | $176.17 | $210.22 | 290,600 | — | — |
| 2022-02-01 | $180.80 | $215.75 | 195,400 | — | — |
| 2022-01-31 | $178.66 | $213.19 | 276,500 | — | — |
| 2022-01-28 | $171.75 | $204.95 | 173,800 | — | — |
| 2022-01-27 | $171.98 | $205.22 | 172,200 | — | — |
| 2022-01-26 | $174.65 | $208.41 | 148,800 | — | — |
| 2022-01-25 | $177.68 | $212.02 | 209,800 | — | — |
| 2022-01-24 | $174.61 | $208.36 | 249,900 | — | — |
| 2022-01-21 | $176.45 | $210.56 | 217,400 | — | — |
| 2022-01-20 | $179.70 | $214.44 | 197,300 | — | — |
| 2022-01-19 | $180.05 | $214.85 | 157,600 | — | — |
| 2022-01-18 | $181.82 | $216.96 | 149,800 | — | — |
| 2022-01-14 | $186.10 | $222.07 | 149,700 | — | — |
| 2022-01-13 | $187.38 | $223.60 | 181,100 | — | — |
| 2022-01-12 | $182.75 | $218.07 | 209,600 | — | — |
| 2022-01-11 | $183.08 | $218.47 | 187,200 | — | — |
| 2022-01-10 | $178.75 | $213.30 | 190,800 | — | — |
| 2022-01-07 | $178.22 | $212.67 | 302,500 | — | — |
| 2022-01-06 | $177.60 | $211.93 | 245,900 | — | — |
| 2022-01-05 | $176.12 | $210.16 | 432,500 | — | — |
| 2022-01-04 | $193.17 | $230.51 | 126,200 | — | — |
| 2022-01-03 | $190.95 | $227.86 | 172,400 | — | — |