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
- 2007-01-23 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 | $85.66 | $85.66 | 153,800 | — | — |
| 2022-12-29 | $85.41 | $85.41 | 102,900 | — | — |
| 2022-12-28 | $82.70 | $82.70 | 84,300 | — | — |
| 2022-12-27 | $82.67 | $82.67 | 84,000 | — | — |
| 2022-12-23 | $84.72 | $84.72 | 119,000 | — | — |
| 2022-12-22 | $83.37 | $83.37 | 272,600 | — | — |
| 2022-12-21 | $85.30 | $85.30 | 172,000 | — | — |
| 2022-12-20 | $82.64 | $82.64 | 149,900 | — | — |
| 2022-12-19 | $81.21 | $81.21 | 179,600 | — | — |
| 2022-12-16 | $81.86 | $81.86 | 917,500 | — | — |
| 2022-12-15 | $88.07 | $88.07 | 211,600 | — | — |
| 2022-12-14 | $88.09 | $88.09 | 228,700 | — | — |
| 2022-12-13 | $85.95 | $85.95 | 242,300 | — | — |
| 2022-12-12 | $87.71 | $87.71 | 235,500 | — | — |
| 2022-12-09 | $82.13 | $82.13 | 159,300 | — | — |
| 2022-12-08 | $82.19 | $82.19 | 213,000 | — | — |
| 2022-12-07 | $82.37 | $82.37 | 396,000 | — | — |
| 2022-12-06 | $85.11 | $85.11 | 243,900 | — | — |
| 2022-12-05 | $88.71 | $88.71 | 153,300 | — | — |
| 2022-12-02 | $92.68 | $92.68 | 110,100 | — | — |
| 2022-12-01 | $91.41 | $91.41 | 142,700 | — | — |
| 2022-11-30 | $91.99 | $91.99 | 174,500 | — | — |
| 2022-11-29 | $88.93 | $88.93 | 157,100 | — | — |
| 2022-11-28 | $92.42 | $92.42 | 198,800 | — | — |
| 2022-11-25 | $92.08 | $92.08 | 95,000 | — | — |
| 2022-11-23 | $90.29 | $90.29 | 167,400 | — | — |
| 2022-11-22 | $90.56 | $90.56 | 375,000 | — | — |
| 2022-11-21 | $92.70 | $92.70 | 181,500 | — | — |
| 2022-11-18 | $92.73 | $92.73 | 164,900 | — | — |
| 2022-11-17 | $90.51 | $90.51 | 98,200 | — | — |
| 2022-11-16 | $90.76 | $90.76 | 118,200 | — | — |
| 2022-11-15 | $93.73 | $93.73 | 349,100 | — | — |
| 2022-11-14 | $89.60 | $89.60 | 165,700 | — | — |
| 2022-11-11 | $92.93 | $92.93 | 199,400 | — | — |
| 2022-11-10 | $92.50 | $92.50 | 350,500 | — | — |
| 2022-11-09 | $81.52 | $81.52 | 98,000 | — | — |
| 2022-11-08 | $83.65 | $83.65 | 99,500 | — | — |
| 2022-11-07 | $85.12 | $85.12 | 87,800 | — | — |
| 2022-11-04 | $84.96 | $84.96 | 123,300 | — | — |
| 2022-11-03 | $86.18 | $86.18 | 156,400 | — | — |
| 2022-11-02 | $86.17 | $86.17 | 141,300 | — | — |
| 2022-11-01 | $89.39 | $89.39 | 158,100 | — | — |
| 2022-10-31 | $91.50 | $91.50 | 127,700 | — | — |
| 2022-10-28 | $90.14 | $90.14 | 163,500 | — | — |
| 2022-10-27 | $88.30 | $88.30 | 188,000 | — | — |
| 2022-10-26 | $83.86 | $83.86 | 149,700 | — | — |
| 2022-10-25 | $84.75 | $84.75 | 132,800 | — | — |
| 2022-10-24 | $83.32 | $83.32 | 248,900 | — | — |
| 2022-10-21 | $79.74 | $79.74 | 215,000 | — | — |
| 2022-10-20 | $79.46 | $79.46 | 165,000 | — | — |
| 2022-10-19 | $79.21 | $79.21 | 133,000 | — | — |
| 2022-10-18 | $80.02 | $80.02 | 182,900 | — | — |
| 2022-10-17 | $78.74 | $78.74 | 151,500 | — | — |
| 2022-10-14 | $75.59 | $75.59 | 188,200 | — | — |
| 2022-10-13 | $79.56 | $79.56 | 208,400 | — | — |
| 2022-10-12 | $77.26 | $77.26 | 196,500 | — | — |
| 2022-10-11 | $78.92 | $78.92 | 233,600 | — | — |
| 2022-10-10 | $77.14 | $77.14 | 197,700 | — | — |
| 2022-10-07 | $76.84 | $76.84 | 299,000 | — | — |
| 2022-10-06 | $79.15 | $79.15 | 303,000 | — | — |
| 2022-10-05 | $83.38 | $83.38 | 222,000 | — | — |
| 2022-10-04 | $86.97 | $86.97 | 191,200 | — | — |
| 2022-10-03 | $85.25 | $85.25 | 257,800 | — | — |
| 2022-09-30 | $83.36 | $83.36 | 210,500 | — | — |
| 2022-09-29 | $82.43 | $82.43 | 283,400 | — | — |
| 2022-09-28 | $87.34 | $87.34 | 277,400 | — | — |
| 2022-09-27 | $83.80 | $83.80 | 218,900 | — | — |
| 2022-09-26 | $85.66 | $85.66 | 179,600 | — | — |
| 2022-09-23 | $88.65 | $88.65 | 266,500 | — | — |
| 2022-09-22 | $89.69 | $89.69 | 249,000 | — | — |
| 2022-09-21 | $92.22 | $92.22 | 360,800 | — | — |
| 2022-09-20 | $90.05 | $90.05 | 392,000 | — | — |
| 2022-09-19 | $91.07 | $91.07 | 185,600 | — | — |
| 2022-09-16 | $92.13 | $92.13 | 720,200 | — | — |
| 2022-09-15 | $94.46 | $94.46 | 188,100 | — | — |
| 2022-09-14 | $96.69 | $96.69 | 209,300 | — | — |
| 2022-09-13 | $96.29 | $96.29 | 294,200 | — | — |
| 2022-09-12 | $100.02 | $100.02 | 208,200 | — | — |
| 2022-09-09 | $100.07 | $100.07 | 398,700 | — | — |
| 2022-09-08 | $101.87 | $101.87 | 1,136,400 | — | — |
| 2022-09-07 | $88.67 | $88.67 | 395,000 | — | — |
| 2022-09-06 | $87.74 | $87.74 | 331,400 | — | — |
| 2022-09-02 | $82.91 | $82.91 | 236,300 | — | — |
| 2022-09-01 | $83.46 | $83.46 | 597,900 | — | — |
| 2022-08-31 | $88.65 | $88.65 | 289,300 | — | — |
| 2022-08-30 | $89.40 | $89.40 | 245,000 | — | — |
| 2022-08-29 | $92.06 | $92.06 | 290,100 | — | — |
| 2022-08-26 | $97.12 | $97.12 | 145,200 | — | — |
| 2022-08-25 | $100.95 | $100.95 | 229,400 | — | — |
| 2022-08-24 | $97.61 | $97.61 | 183,700 | — | — |
| 2022-08-23 | $94.08 | $94.08 | 227,700 | — | — |
| 2022-08-22 | $100.05 | $100.05 | 201,200 | — | — |
| 2022-08-19 | $102.62 | $102.62 | 222,200 | — | — |
| 2022-08-18 | $104.03 | $104.03 | 270,700 | — | — |
| 2022-08-17 | $103.53 | $103.53 | 180,600 | — | — |
| 2022-08-16 | $102.81 | $102.81 | 187,500 | — | — |
| 2022-08-15 | $99.76 | $99.76 | 184,000 | — | — |
| 2022-08-12 | $97.93 | $97.93 | 304,000 | — | — |
| 2022-08-11 | $93.27 | $93.27 | 142,600 | — | — |
| 2022-08-10 | $93.49 | $93.49 | 147,800 | — | — |
| 2022-08-09 | $89.62 | $89.62 | 104,900 | — | — |
| 2022-08-08 | $89.76 | $89.76 | 100,500 | — | — |
| 2022-08-05 | $90.17 | $90.17 | 89,400 | — | — |
| 2022-08-04 | $90.59 | $90.59 | 127,100 | — | — |
| 2022-08-03 | $91.44 | $91.44 | 132,000 | — | — |
| 2022-08-02 | $91.24 | $91.24 | 149,200 | — | — |
| 2022-08-01 | $87.68 | $87.68 | 119,700 | — | — |
| 2022-07-29 | $86.64 | $86.64 | 146,600 | — | — |
| 2022-07-28 | $85.32 | $85.32 | 144,900 | — | — |
| 2022-07-27 | $82.71 | $82.71 | 83,200 | — | — |
| 2022-07-26 | $81.48 | $81.48 | 126,700 | — | — |
| 2022-07-25 | $82.94 | $82.94 | 132,700 | — | — |
| 2022-07-22 | $81.21 | $81.21 | 163,700 | — | — |
| 2022-07-21 | $82.92 | $82.92 | 121,000 | — | — |
| 2022-07-20 | $82.68 | $82.68 | 212,400 | — | — |
| 2022-07-19 | $81.49 | $81.49 | 190,400 | — | — |
| 2022-07-18 | $77.96 | $77.96 | 246,900 | — | — |
| 2022-07-15 | $78.68 | $78.68 | 163,700 | — | — |
| 2022-07-14 | $76.12 | $76.12 | 168,600 | — | — |
| 2022-07-13 | $76.69 | $76.69 | 153,000 | — | — |
| 2022-07-12 | $78.15 | $78.15 | 167,400 | — | — |
| 2022-07-11 | $80.49 | $80.49 | 240,200 | — | — |
| 2022-07-08 | $82.81 | $82.81 | 183,700 | — | — |
| 2022-07-07 | $85.54 | $85.54 | 229,500 | — | — |
| 2022-07-06 | $83.07 | $83.07 | 220,100 | — | — |
| 2022-07-05 | $83.08 | $83.08 | 380,600 | — | — |
| 2022-07-01 | $85.91 | $85.91 | 327,400 | — | — |
| 2022-06-30 | $82.20 | $82.20 | 729,400 | — | — |
| 2022-06-29 | $77.96 | $77.96 | 1,600,700 | — | — |
| 2022-06-28 | $81.71 | $81.71 | 326,900 | — | — |
| 2022-06-27 | $82.83 | $82.83 | 179,600 | — | — |
| 2022-06-24 | $82.80 | $82.80 | 235,200 | — | — |
| 2022-06-23 | $82.36 | $82.36 | 161,000 | — | — |
| 2022-06-22 | $82.39 | $82.39 | 163,100 | — | — |
| 2022-06-21 | $82.37 | $82.37 | 189,500 | — | — |
| 2022-06-17 | $83.52 | $83.52 | 478,100 | — | — |
| 2022-06-16 | $79.28 | $79.28 | 256,200 | — | — |
| 2022-06-15 | $83.61 | $83.61 | 277,300 | — | — |
| 2022-06-14 | $81.17 | $81.17 | 295,900 | — | — |
| 2022-06-13 | $83.34 | $83.34 | 364,500 | — | — |
| 2022-06-10 | $90.53 | $90.53 | 168,000 | — | — |
| 2022-06-09 | $90.77 | $90.77 | 130,800 | — | — |
| 2022-06-08 | $92.80 | $92.80 | 218,300 | — | — |
| 2022-06-07 | $92.92 | $92.92 | 431,800 | — | — |
| 2022-06-06 | $91.24 | $91.24 | 285,300 | — | — |
| 2022-06-03 | $96.27 | $96.27 | 139,900 | — | — |
| 2022-06-02 | $97.67 | $97.67 | 262,000 | — | — |
| 2022-06-01 | $91.14 | $91.14 | 252,000 | — | — |
| 2022-05-31 | $91.96 | $91.96 | 280,800 | — | — |
| 2022-05-27 | $95.99 | $95.99 | 267,200 | — | — |
| 2022-05-26 | $90.05 | $90.05 | 199,100 | — | — |
| 2022-05-25 | $87.03 | $87.03 | 163,000 | — | — |
| 2022-05-24 | $83.79 | $83.79 | 144,700 | — | — |
| 2022-05-23 | $85.10 | $85.10 | 184,000 | — | — |
| 2022-05-20 | $84.54 | $84.54 | 267,600 | — | — |
| 2022-05-19 | $85.35 | $85.35 | 211,500 | — | — |
| 2022-05-18 | $85.51 | $85.51 | 374,500 | — | — |
| 2022-05-17 | $81.87 | $81.87 | 190,200 | — | — |
| 2022-05-16 | $78.61 | $78.61 | 141,800 | — | — |
| 2022-05-13 | $80.15 | $80.15 | 288,000 | — | — |
| 2022-05-12 | $76.04 | $76.04 | 267,900 | — | — |
| 2022-05-11 | $74.61 | $74.61 | 214,800 | — | — |
| 2022-05-10 | $77.66 | $77.66 | 293,600 | — | — |
| 2022-05-09 | $75.77 | $75.77 | 338,700 | — | — |
| 2022-05-06 | $81.25 | $81.25 | 343,200 | — | — |
| 2022-05-05 | $84.71 | $84.71 | 261,600 | — | — |
| 2022-05-04 | $91.01 | $91.01 | 260,900 | — | — |
| 2022-05-03 | $86.68 | $86.68 | 410,900 | — | — |
| 2022-05-02 | $85.73 | $85.73 | 475,100 | — | — |
| 2022-04-29 | $80.32 | $80.32 | 273,000 | — | — |
| 2022-04-28 | $81.72 | $81.72 | 227,200 | — | — |
| 2022-04-27 | $81.12 | $81.12 | 279,900 | — | — |
| 2022-04-26 | $83.99 | $83.99 | 305,200 | — | — |
| 2022-04-25 | $86.51 | $86.51 | 373,400 | — | — |
| 2022-04-22 | $86.78 | $86.78 | 563,800 | — | — |
| 2022-04-21 | $91.90 | $91.90 | 497,200 | — | — |
| 2022-04-20 | $100.45 | $100.45 | 380,500 | — | — |
| 2022-04-19 | $104.03 | $104.03 | 348,100 | — | — |
| 2022-04-18 | $107.48 | $107.48 | 274,300 | — | — |
| 2022-04-14 | $109.18 | $109.18 | 254,500 | — | — |
| 2022-04-13 | $109.19 | $109.19 | 300,300 | — | — |
| 2022-04-12 | $108.51 | $108.51 | 577,400 | — | — |
| 2022-04-11 | $107.80 | $107.80 | 483,400 | — | — |
| 2022-04-08 | $103.09 | $103.09 | 417,200 | — | — |
| 2022-04-07 | $104.15 | $104.15 | 532,600 | — | — |
| 2022-04-06 | $100.74 | $100.74 | 431,300 | — | — |
| 2022-04-05 | $97.29 | $97.29 | 423,400 | — | — |
| 2022-04-04 | $97.79 | $97.79 | 228,500 | — | — |
| 2022-04-01 | $94.28 | $94.28 | 266,000 | — | — |
| 2022-03-31 | $94.14 | $94.14 | 217,900 | — | — |
| 2022-03-30 | $94.61 | $94.61 | 257,700 | — | — |
| 2022-03-29 | $92.89 | $92.89 | 536,700 | — | — |
| 2022-03-28 | $96.72 | $96.72 | 272,700 | — | — |
| 2022-03-25 | $99.32 | $99.32 | 305,600 | — | — |
| 2022-03-24 | $99.47 | $99.47 | 296,000 | — | — |
| 2022-03-23 | $95.22 | $95.22 | 308,600 | — | — |
| 2022-03-22 | $97.90 | $97.90 | 358,100 | — | — |
| 2022-03-21 | $95.26 | $95.26 | 544,700 | — | — |
| 2022-03-18 | $93.19 | $93.19 | 1,041,000 | — | — |
| 2022-03-17 | $93.46 | $93.46 | 1,576,400 | — | — |
| 2022-03-16 | $81.47 | $81.47 | 939,100 | — | — |
| 2022-03-15 | $74.22 | $74.22 | 237,500 | — | — |
| 2022-03-14 | $73.61 | $73.61 | 218,700 | — | — |
| 2022-03-11 | $75.74 | $75.74 | 230,900 | — | — |
| 2022-03-10 | $77.55 | $77.55 | 230,200 | — | — |
| 2022-03-09 | $76.46 | $76.46 | 388,000 | — | — |
| 2022-03-08 | $75.60 | $75.60 | 550,600 | — | — |
| 2022-03-07 | $80.85 | $80.85 | 636,800 | — | — |
| 2022-03-04 | $74.24 | $74.24 | 545,000 | — | — |
| 2022-03-03 | $72.98 | $72.98 | 322,400 | — | — |
| 2022-03-02 | $72.77 | $72.77 | 297,600 | — | — |
| 2022-03-01 | $71.98 | $71.98 | 477,900 | — | — |
| 2022-02-28 | $71.05 | $71.05 | 721,000 | — | — |
| 2022-02-25 | $62.27 | $62.27 | 328,600 | — | — |
| 2022-02-24 | $62.41 | $62.41 | 329,200 | — | — |
| 2022-02-23 | $56.93 | $56.93 | 114,300 | — | — |
| 2022-02-22 | $58.34 | $58.34 | 122,700 | — | — |
| 2022-02-18 | $59.46 | $59.46 | 124,700 | — | — |
| 2022-02-17 | $59.91 | $59.91 | 139,000 | — | — |
| 2022-02-16 | $60.61 | $60.61 | 202,800 | — | — |
| 2022-02-15 | $60.76 | $60.76 | 242,600 | — | — |
| 2022-02-14 | $60.16 | $60.16 | 245,100 | — | — |
| 2022-02-11 | $60.79 | $60.79 | 164,300 | — | — |
| 2022-02-10 | $60.67 | $60.67 | 155,900 | — | — |
| 2022-02-09 | $60.78 | $60.78 | 170,300 | — | — |
| 2022-02-08 | $59.60 | $59.60 | 114,600 | — | — |
| 2022-02-07 | $57.51 | $57.51 | 121,700 | — | — |
| 2022-02-04 | $56.71 | $56.71 | 97,500 | — | — |
| 2022-02-03 | $56.24 | $56.24 | 111,300 | — | — |
| 2022-02-02 | $56.76 | $56.76 | 140,700 | — | — |
| 2022-02-01 | $57.68 | $57.68 | 203,700 | — | — |
| 2022-01-31 | $56.92 | $56.92 | 205,900 | — | — |
| 2022-01-28 | $53.78 | $53.78 | 226,700 | — | — |
| 2022-01-27 | $54.00 | $54.00 | 238,900 | — | — |
| 2022-01-26 | $56.00 | $56.00 | 187,300 | — | — |
| 2022-01-25 | $56.72 | $56.72 | 378,000 | — | — |
| 2022-01-24 | $58.38 | $58.38 | 261,000 | — | — |
| 2022-01-21 | $57.31 | $57.31 | 340,600 | — | — |
| 2022-01-20 | $58.03 | $58.03 | 334,700 | — | — |
| 2022-01-19 | $58.19 | $58.19 | 256,200 | — | — |
| 2022-01-18 | $59.12 | $59.12 | 198,300 | — | — |
| 2022-01-14 | $60.96 | $60.96 | 220,800 | — | — |
| 2022-01-13 | $60.85 | $60.85 | 98,300 | — | — |
| 2022-01-12 | $61.54 | $61.54 | 296,600 | — | — |
| 2022-01-11 | $62.00 | $62.00 | 154,700 | — | — |
| 2022-01-10 | $62.25 | $62.25 | 222,700 | — | — |
| 2022-01-07 | $62.53 | $62.53 | 245,200 | — | — |
| 2022-01-06 | $63.11 | $63.11 | 244,000 | — | — |
| 2022-01-05 | $63.38 | $63.38 | 210,900 | — | — |
| 2022-01-04 | $63.31 | $63.31 | 145,700 | — | — |
| 2022-01-03 | $62.73 | $62.73 | 148,400 | — | — |