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
- 2006-10-18 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 | $68.59 | $129.74 | 240,300 | — | — |
| 2022-12-29 | $69.35 | $131.18 | 270,100 | — | — |
| 2022-12-28 | $68.45 | $129.47 | 349,500 | — | — |
| 2022-12-27 | $69.12 | $130.74 | 359,600 | — | — |
| 2022-12-23 | $69.33 | $131.14 | 275,000 | — | — |
| 2022-12-22 | $68.75 | $130.04 | 354,900 | — | — |
| 2022-12-21 | $69.00 | $130.51 | 345,900 | — | — |
| 2022-12-20 | $68.71 | $129.97 | 461,100 | — | — |
| 2022-12-19 | $68.20 | $129.00 | 519,000 | — | — |
| 2022-12-16 | $68.65 | $129.85 | 603,300 | — | — |
| 2022-12-15 | $69.44 | $131.35 | 379,900 | — | — |
| 2022-12-14 | $71.13 | $134.54 | 430,100 | — | — |
| 2022-12-13 | $73.37 | $138.78 | 502,400 | — | — |
| 2022-12-12 | $72.67 | $137.46 | 473,000 | — | — |
| 2022-12-09 | $72.32 | $136.79 | 592,400 | — | — |
| 2022-12-08 | $71.18 | $134.64 | 364,600 | — | — |
| 2022-12-07 | $70.95 | $134.20 | 433,700 | — | — |
| 2022-12-06 | $71.71 | $135.64 | 506,400 | — | — |
| 2022-12-05 | $73.43 | $138.89 | 460,100 | — | — |
| 2022-12-02 | $75.14 | $142.13 | 185,900 | — | — |
| 2022-12-01 | $76.37 | $144.46 | 427,500 | — | — |
| 2022-11-30 | $76.41 | $144.53 | 760,500 | — | — |
| 2022-11-29 | $75.43 | $142.68 | 297,800 | — | — |
| 2022-11-28 | $75.52 | $142.85 | 248,300 | — | — |
| 2022-11-25 | $76.81 | $145.29 | 152,600 | — | — |
| 2022-11-23 | $76.80 | $145.27 | 188,100 | — | — |
| 2022-11-22 | $76.39 | $144.49 | 164,000 | — | — |
| 2022-11-21 | $75.88 | $143.53 | 223,500 | — | — |
| 2022-11-18 | $76.34 | $144.40 | 177,100 | — | — |
| 2022-11-17 | $75.15 | $142.15 | 208,900 | — | — |
| 2022-11-16 | $76.21 | $144.15 | 284,800 | — | — |
| 2022-11-15 | $76.94 | $145.53 | 424,800 | — | — |
| 2022-11-14 | $76.81 | $145.29 | 390,400 | — | — |
| 2022-11-11 | $78.51 | $148.50 | 242,200 | — | — |
| 2022-11-10 | $79.03 | $149.49 | 298,500 | — | — |
| 2022-11-09 | $74.04 | $140.05 | 297,300 | — | — |
| 2022-11-08 | $75.96 | $143.68 | 423,100 | — | — |
| 2022-11-07 | $74.50 | $140.92 | 257,300 | — | — |
| 2022-11-04 | $72.58 | $137.29 | 290,800 | — | — |
| 2022-11-03 | $72.75 | $137.61 | 422,500 | — | — |
| 2022-11-02 | $73.57 | $139.16 | 384,600 | — | — |
| 2022-11-01 | $75.26 | $141.87 | 419,700 | — | — |
| 2022-10-31 | $75.57 | $142.46 | 621,900 | — | — |
| 2022-10-28 | $75.40 | $142.14 | 487,200 | — | — |
| 2022-10-27 | $74.86 | $141.12 | 585,400 | — | — |
| 2022-10-26 | $74.50 | $140.44 | 665,200 | — | — |
| 2022-10-25 | $77.19 | $145.51 | 730,900 | — | — |
| 2022-10-24 | $79.67 | $150.19 | 405,500 | — | — |
| 2022-10-21 | $79.92 | $150.66 | 273,200 | — | — |
| 2022-10-20 | $77.75 | $146.57 | 425,600 | — | — |
| 2022-10-19 | $79.37 | $149.62 | 409,000 | — | — |
| 2022-10-18 | $82.75 | $155.99 | 179,400 | — | — |
| 2022-10-17 | $80.98 | $152.66 | 212,100 | — | — |
| 2022-10-14 | $79.50 | $149.87 | 261,800 | — | — |
| 2022-10-13 | $81.84 | $154.28 | 241,600 | — | — |
| 2022-10-12 | $82.30 | $155.15 | 274,400 | — | — |
| 2022-10-11 | $82.39 | $155.32 | 297,500 | — | — |
| 2022-10-10 | $82.50 | $155.52 | 439,200 | — | — |
| 2022-10-07 | $82.89 | $156.26 | 236,000 | — | — |
| 2022-10-06 | $84.12 | $158.58 | 229,200 | — | — |
| 2022-10-05 | $83.82 | $158.01 | 239,100 | — | — |
| 2022-10-04 | $83.75 | $157.88 | 288,500 | — | — |
| 2022-10-03 | $81.22 | $153.11 | 250,700 | — | — |
| 2022-09-30 | $79.23 | $149.36 | 191,700 | — | — |
| 2022-09-29 | $79.25 | $149.40 | 162,000 | — | — |
| 2022-09-28 | $80.72 | $152.17 | 260,800 | — | — |
| 2022-09-27 | $78.27 | $147.55 | 369,900 | — | — |
| 2022-09-26 | $77.49 | $146.08 | 351,900 | — | — |
| 2022-09-23 | $78.65 | $148.27 | 202,900 | — | — |
| 2022-09-22 | $79.28 | $149.45 | 146,800 | — | — |
| 2022-09-21 | $81.27 | $153.20 | 251,300 | — | — |
| 2022-09-20 | $82.58 | $155.67 | 234,700 | — | — |
| 2022-09-19 | $84.43 | $159.16 | 415,100 | — | — |
| 2022-09-16 | $83.54 | $157.48 | 413,900 | — | — |
| 2022-09-15 | $83.58 | $157.56 | 371,600 | — | — |
| 2022-09-14 | $83.29 | $157.01 | 412,500 | — | — |
| 2022-09-13 | $84.75 | $159.76 | 516,300 | — | — |
| 2022-09-12 | $88.15 | $166.17 | 381,800 | — | — |
| 2022-09-09 | $86.99 | $163.99 | 295,400 | — | — |
| 2022-09-08 | $86.21 | $162.52 | 255,700 | — | — |
| 2022-09-07 | $85.15 | $160.52 | 234,600 | — | — |
| 2022-09-06 | $82.67 | $155.84 | 221,300 | — | — |
| 2022-09-02 | $83.22 | $156.88 | 176,500 | — | — |
| 2022-09-01 | $83.86 | $158.09 | 276,200 | — | — |
| 2022-08-31 | $83.99 | $158.33 | 149,800 | — | — |
| 2022-08-30 | $85.23 | $160.67 | 112,800 | — | — |
| 2022-08-29 | $86.00 | $162.12 | 148,800 | — | — |
| 2022-08-26 | $86.41 | $162.89 | 352,300 | — | — |
| 2022-08-25 | $90.66 | $170.91 | 258,400 | — | — |
| 2022-08-24 | $89.59 | $168.89 | 181,700 | — | — |
| 2022-08-23 | $88.45 | $166.74 | 113,800 | — | — |
| 2022-08-22 | $89.13 | $168.02 | 234,100 | — | — |
| 2022-08-19 | $91.78 | $173.02 | 130,400 | — | — |
| 2022-08-18 | $93.89 | $177.00 | 168,600 | — | — |
| 2022-08-17 | $93.24 | $175.77 | 178,600 | — | — |
| 2022-08-16 | $94.28 | $177.73 | 209,000 | — | — |
| 2022-08-15 | $92.54 | $174.45 | 171,800 | — | — |
| 2022-08-12 | $92.63 | $174.62 | 146,700 | — | — |
| 2022-08-11 | $91.35 | $172.21 | 197,900 | — | — |
| 2022-08-10 | $90.01 | $169.68 | 229,200 | — | — |
| 2022-08-09 | $87.67 | $165.27 | 217,100 | — | — |
| 2022-08-08 | $89.37 | $168.47 | 385,800 | — | — |
| 2022-08-05 | $88.18 | $166.23 | 163,700 | — | — |
| 2022-08-04 | $88.74 | $167.29 | 166,400 | — | — |
| 2022-08-03 | $88.65 | $167.12 | 169,500 | — | — |
| 2022-08-02 | $88.26 | $165.95 | 205,800 | — | — |
| 2022-08-01 | $89.54 | $168.35 | 231,800 | — | — |
| 2022-07-29 | $89.35 | $168.00 | 264,800 | — | — |
| 2022-07-28 | $87.53 | $164.57 | 500,000 | — | — |
| 2022-07-27 | $85.55 | $160.85 | 558,300 | — | — |
| 2022-07-26 | $83.56 | $157.11 | 907,000 | — | — |
| 2022-07-25 | $82.75 | $155.59 | 435,900 | — | — |
| 2022-07-22 | $84.10 | $158.12 | 313,700 | — | — |
| 2022-07-21 | $84.25 | $158.41 | 360,100 | — | — |
| 2022-07-20 | $83.79 | $157.54 | 221,000 | — | — |
| 2022-07-19 | $83.01 | $156.08 | 302,200 | — | — |
| 2022-07-18 | $79.93 | $150.28 | 307,400 | — | — |
| 2022-07-15 | $80.14 | $150.68 | 297,600 | — | — |
| 2022-07-14 | $78.42 | $147.45 | 137,300 | — | — |
| 2022-07-13 | $78.38 | $147.37 | 214,300 | — | — |
| 2022-07-12 | $77.27 | $145.28 | 198,400 | — | — |
| 2022-07-11 | $77.06 | $144.89 | 181,900 | — | — |
| 2022-07-08 | $77.45 | $145.62 | 224,900 | — | — |
| 2022-07-07 | $78.46 | $147.52 | 182,500 | — | — |
| 2022-07-06 | $77.59 | $145.88 | 252,400 | — | — |
| 2022-07-05 | $77.85 | $146.37 | 331,300 | — | — |
| 2022-07-01 | $75.86 | $142.63 | 427,200 | — | — |
| 2022-06-30 | $74.96 | $140.94 | 202,600 | — | — |
| 2022-06-29 | $75.23 | $141.45 | 162,000 | — | — |
| 2022-06-28 | $76.17 | $143.21 | 224,900 | — | — |
| 2022-06-27 | $77.20 | $145.15 | 170,900 | — | — |
| 2022-06-24 | $77.40 | $145.53 | 638,300 | — | — |
| 2022-06-23 | $73.70 | $138.57 | 438,500 | — | — |
| 2022-06-22 | $74.29 | $139.68 | 343,000 | — | — |
| 2022-06-21 | $74.66 | $140.38 | 322,900 | — | — |
| 2022-06-17 | $74.70 | $140.45 | 386,100 | — | — |
| 2022-06-16 | $76.05 | $142.99 | 477,400 | — | — |
| 2022-06-15 | $79.40 | $149.29 | 345,100 | — | — |
| 2022-06-14 | $78.42 | $147.45 | 251,800 | — | — |
| 2022-06-13 | $79.52 | $149.51 | 362,800 | — | — |
| 2022-06-10 | $81.09 | $152.47 | 192,000 | — | — |
| 2022-06-09 | $84.15 | $158.22 | 161,400 | — | — |
| 2022-06-08 | $84.17 | $158.26 | 145,500 | — | — |
| 2022-06-07 | $86.13 | $161.94 | 189,700 | — | — |
| 2022-06-06 | $86.70 | $163.01 | 223,100 | — | — |
| 2022-06-03 | $85.73 | $161.19 | 239,700 | — | — |
| 2022-06-02 | $86.54 | $162.71 | 270,100 | — | — |
| 2022-06-01 | $82.79 | $155.66 | 528,500 | — | — |
| 2022-05-31 | $83.50 | $157.00 | 575,000 | — | — |
| 2022-05-27 | $83.89 | $157.73 | 355,900 | — | — |
| 2022-05-26 | $82.46 | $155.04 | 478,300 | — | — |
| 2022-05-25 | $81.15 | $152.58 | 265,900 | — | — |
| 2022-05-24 | $80.62 | $151.58 | 153,500 | — | — |
| 2022-05-23 | $82.09 | $154.35 | 296,800 | — | — |
| 2022-05-20 | $81.09 | $152.47 | 264,800 | — | — |
| 2022-05-19 | $82.25 | $154.65 | 263,300 | — | — |
| 2022-05-18 | $82.37 | $154.87 | 432,200 | — | — |
| 2022-05-17 | $85.31 | $160.40 | 235,600 | — | — |
| 2022-05-16 | $82.30 | $154.74 | 277,600 | — | — |
| 2022-05-13 | $83.18 | $156.39 | 232,100 | — | — |
| 2022-05-12 | $82.24 | $154.63 | 322,600 | — | — |
| 2022-05-11 | $80.40 | $151.17 | 362,600 | — | — |
| 2022-05-10 | $81.83 | $153.86 | 539,200 | — | — |
| 2022-05-09 | $82.84 | $155.76 | 487,400 | — | — |
| 2022-05-06 | $82.87 | $155.81 | 481,400 | — | — |
| 2022-05-05 | $83.30 | $156.62 | 552,300 | — | — |
| 2022-05-04 | $87.49 | $164.50 | 458,300 | — | — |
| 2022-05-03 | $86.78 | $162.73 | 351,700 | — | — |
| 2022-05-02 | $87.51 | $164.10 | 594,700 | — | — |
| 2022-04-29 | $84.66 | $158.75 | 378,900 | — | — |
| 2022-04-28 | $87.94 | $164.90 | 515,300 | — | — |
| 2022-04-27 | $86.47 | $162.15 | 466,000 | — | — |
| 2022-04-26 | $87.29 | $163.69 | 1,282,800 | — | — |
| 2022-04-25 | $92.91 | $174.22 | 474,500 | — | — |
| 2022-04-22 | $92.47 | $173.40 | 505,000 | — | — |
| 2022-04-21 | $94.45 | $177.11 | 382,500 | — | — |
| 2022-04-20 | $94.92 | $177.99 | 282,600 | — | — |
| 2022-04-19 | $92.81 | $174.04 | 352,700 | — | — |
| 2022-04-18 | $91.25 | $171.11 | 280,600 | — | — |
| 2022-04-14 | $92.20 | $172.89 | 338,400 | — | — |
| 2022-04-13 | $93.09 | $174.56 | 134,300 | — | — |
| 2022-04-12 | $92.18 | $172.86 | 349,100 | — | — |
| 2022-04-11 | $92.81 | $174.04 | 262,000 | — | — |
| 2022-04-08 | $92.25 | $172.99 | 340,500 | — | — |
| 2022-04-07 | $92.65 | $173.74 | 398,200 | — | — |
| 2022-04-06 | $91.09 | $170.81 | 352,500 | — | — |
| 2022-04-05 | $91.99 | $172.50 | 504,600 | — | — |
| 2022-04-04 | $92.36 | $173.19 | 287,000 | — | — |
| 2022-04-01 | $92.45 | $173.36 | 395,000 | — | — |
| 2022-03-31 | $90.01 | $168.79 | 400,300 | — | — |
| 2022-03-30 | $92.78 | $173.98 | 423,700 | — | — |
| 2022-03-29 | $94.16 | $176.57 | 292,100 | — | — |
| 2022-03-28 | $90.93 | $170.51 | 425,700 | — | — |
| 2022-03-25 | $89.66 | $168.13 | 273,700 | — | — |
| 2022-03-24 | $90.18 | $169.10 | 278,000 | — | — |
| 2022-03-23 | $90.76 | $170.19 | 318,500 | — | — |
| 2022-03-22 | $93.69 | $175.69 | 397,100 | — | — |
| 2022-03-21 | $95.12 | $178.37 | 665,800 | — | — |
| 2022-03-18 | $92.56 | $173.57 | 671,000 | — | — |
| 2022-03-17 | $91.38 | $171.36 | 642,700 | — | — |
| 2022-03-16 | $91.97 | $172.46 | 519,400 | — | — |
| 2022-03-15 | $90.87 | $170.40 | 360,000 | — | — |
| 2022-03-14 | $89.82 | $168.43 | 338,000 | — | — |
| 2022-03-11 | $89.87 | $168.52 | 439,900 | — | — |
| 2022-03-10 | $89.66 | $168.13 | 488,900 | — | — |
| 2022-03-09 | $88.80 | $166.52 | 716,100 | — | — |
| 2022-03-08 | $86.82 | $162.80 | 738,500 | — | — |
| 2022-03-07 | $86.87 | $162.90 | 613,600 | — | — |
| 2022-03-04 | $89.26 | $167.38 | 905,400 | — | — |
| 2022-03-03 | $89.90 | $168.58 | 883,300 | — | — |
| 2022-03-02 | $89.94 | $168.65 | 462,100 | — | — |
| 2022-03-01 | $87.03 | $162.76 | 397,800 | — | — |
| 2022-02-28 | $88.40 | $165.33 | 406,100 | — | — |
| 2022-02-25 | $89.26 | $166.94 | 772,600 | — | — |
| 2022-02-24 | $88.29 | $165.12 | 715,900 | — | — |
| 2022-02-23 | $88.86 | $166.19 | 517,500 | — | — |
| 2022-02-22 | $92.23 | $172.49 | 832,800 | — | — |
| 2022-02-18 | $94.70 | $177.11 | 330,500 | — | — |
| 2022-02-17 | $95.50 | $178.61 | 555,000 | — | — |
| 2022-02-16 | $97.31 | $181.99 | 336,200 | — | — |
| 2022-02-15 | $97.56 | $182.46 | 201,400 | — | — |
| 2022-02-14 | $95.78 | $179.13 | 249,300 | — | — |
| 2022-02-11 | $95.85 | $179.26 | 286,700 | — | — |
| 2022-02-10 | $96.14 | $179.80 | 459,100 | — | — |
| 2022-02-09 | $98.56 | $184.33 | 278,500 | — | — |
| 2022-02-08 | $96.66 | $180.78 | 193,100 | — | — |
| 2022-02-07 | $95.63 | $178.85 | 269,000 | — | — |
| 2022-02-04 | $95.04 | $177.75 | 613,900 | — | — |
| 2022-02-03 | $96.43 | $180.34 | 760,600 | — | — |
| 2022-02-02 | $98.31 | $183.86 | 921,100 | — | — |
| 2022-02-01 | $98.58 | $184.37 | 286,800 | — | — |
| 2022-01-31 | $99.02 | $185.19 | 351,900 | — | — |
| 2022-01-28 | $97.65 | $182.63 | 385,400 | — | — |
| 2022-01-27 | $95.15 | $177.95 | 352,300 | — | — |
| 2022-01-26 | $98.49 | $184.20 | 223,600 | — | — |
| 2022-01-25 | $99.70 | $186.46 | 300,100 | — | — |
| 2022-01-24 | $100.68 | $188.29 | 1,023,000 | — | — |
| 2022-01-21 | $102.58 | $191.85 | 729,400 | — | — |
| 2022-01-20 | $105.20 | $196.75 | 719,800 | — | — |
| 2022-01-19 | $105.69 | $197.66 | 276,000 | — | — |
| 2022-01-18 | $105.67 | $197.63 | 325,800 | — | — |
| 2022-01-14 | $107.55 | $201.14 | 323,100 | — | — |
| 2022-01-13 | $110.00 | $205.72 | 199,700 | — | — |
| 2022-01-12 | $110.80 | $207.22 | 245,600 | — | — |
| 2022-01-11 | $110.24 | $206.17 | 299,100 | — | — |
| 2022-01-10 | $110.00 | $205.72 | 277,400 | — | — |
| 2022-01-07 | $109.99 | $205.71 | 280,300 | — | — |
| 2022-01-06 | $111.27 | $208.10 | 333,500 | — | — |
| 2022-01-05 | $112.60 | $210.59 | 319,100 | — | — |
| 2022-01-04 | $115.56 | $216.12 | 310,200 | — | — |
| 2022-01-03 | $115.62 | $216.23 | 175,000 | — | — |