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
- 2013-02-06 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 | $68.67 | $88.41 | 190,400 | — | — |
| 2022-12-29 | $70.32 | $90.53 | 156,900 | — | — |
| 2022-12-28 | $68.51 | $88.20 | 121,800 | — | — |
| 2022-12-27 | $71.07 | $91.50 | 94,700 | — | — |
| 2022-12-23 | $70.92 | $91.30 | 166,100 | — | — |
| 2022-12-22 | $70.42 | $90.66 | 169,000 | — | — |
| 2022-12-21 | $71.78 | $92.41 | 172,600 | — | — |
| 2022-12-20 | $71.32 | $91.82 | 258,900 | — | — |
| 2022-12-19 | $70.79 | $91.14 | 285,000 | — | — |
| 2022-12-16 | $70.94 | $91.33 | 1,215,500 | — | — |
| 2022-12-15 | $72.00 | $92.69 | 302,700 | — | — |
| 2022-12-14 | $72.00 | $92.69 | 314,900 | — | — |
| 2022-12-13 | $72.76 | $93.67 | 305,600 | — | — |
| 2022-12-12 | $72.54 | $93.39 | 254,800 | — | — |
| 2022-12-09 | $71.58 | $92.15 | 169,900 | — | — |
| 2022-12-08 | $72.82 | $93.75 | 217,000 | — | — |
| 2022-12-07 | $71.91 | $92.58 | 217,400 | — | — |
| 2022-12-06 | $69.53 | $89.51 | 335,200 | — | — |
| 2022-12-05 | $70.57 | $90.85 | 261,400 | — | — |
| 2022-12-02 | $73.18 | $94.21 | 184,400 | — | — |
| 2022-12-01 | $73.86 | $95.09 | 202,000 | — | — |
| 2022-11-30 | $74.04 | $95.32 | 348,700 | — | — |
| 2022-11-29 | $73.52 | $93.17 | 154,500 | — | — |
| 2022-11-28 | $72.60 | $92.00 | 187,900 | — | — |
| 2022-11-25 | $73.02 | $92.54 | 62,700 | — | — |
| 2022-11-23 | $72.58 | $91.98 | 110,100 | — | — |
| 2022-11-22 | $73.63 | $93.31 | 279,100 | — | — |
| 2022-11-21 | $72.15 | $91.43 | 122,200 | — | — |
| 2022-11-18 | $72.82 | $92.28 | 186,900 | — | — |
| 2022-11-17 | $72.44 | $91.80 | 199,500 | — | — |
| 2022-11-16 | $72.51 | $91.89 | 215,400 | — | — |
| 2022-11-15 | $72.80 | $92.26 | 246,900 | — | — |
| 2022-11-14 | $71.89 | $91.10 | 245,700 | — | — |
| 2022-11-11 | $73.31 | $92.90 | 290,700 | — | — |
| 2022-11-10 | $71.45 | $90.55 | 326,200 | — | — |
| 2022-11-09 | $65.46 | $82.96 | 208,300 | — | — |
| 2022-11-08 | $66.67 | $84.49 | 249,300 | — | — |
| 2022-11-07 | $67.12 | $85.06 | 204,900 | — | — |
| 2022-11-04 | $65.94 | $83.56 | 269,500 | — | — |
| 2022-11-03 | $63.91 | $80.99 | 277,100 | — | — |
| 2022-11-02 | $63.57 | $80.56 | 332,100 | — | — |
| 2022-11-01 | $66.90 | $84.78 | 675,500 | — | — |
| 2022-10-31 | $66.77 | $84.62 | 379,800 | — | — |
| 2022-10-28 | $67.90 | $86.05 | 232,700 | — | — |
| 2022-10-27 | $65.34 | $82.80 | 264,600 | — | — |
| 2022-10-26 | $64.55 | $81.80 | 269,300 | — | — |
| 2022-10-25 | $64.51 | $81.75 | 321,800 | — | — |
| 2022-10-24 | $63.26 | $80.17 | 257,000 | — | — |
| 2022-10-21 | $62.34 | $79.00 | 186,600 | — | — |
| 2022-10-20 | $59.98 | $76.01 | 221,800 | — | — |
| 2022-10-19 | $60.84 | $77.10 | 209,000 | — | — |
| 2022-10-18 | $62.71 | $79.47 | 196,500 | — | — |
| 2022-10-17 | $60.97 | $77.27 | 258,400 | — | — |
| 2022-10-14 | $58.65 | $74.33 | 257,900 | — | — |
| 2022-10-13 | $61.07 | $77.39 | 411,900 | — | — |
| 2022-10-12 | $62.23 | $78.86 | 283,200 | — | — |
| 2022-10-11 | $64.26 | $81.43 | 313,500 | — | — |
| 2022-10-10 | $65.13 | $82.54 | 392,300 | — | — |
| 2022-10-07 | $61.73 | $78.23 | 176,500 | — | — |
| 2022-10-06 | $63.63 | $80.64 | 139,400 | — | — |
| 2022-10-05 | $63.38 | $80.32 | 168,400 | — | — |
| 2022-10-04 | $63.55 | $80.53 | 196,700 | — | — |
| 2022-10-03 | $61.19 | $77.54 | 193,200 | — | — |
| 2022-09-30 | $59.46 | $75.35 | 323,100 | — | — |
| 2022-09-29 | $58.39 | $74.00 | 187,100 | — | — |
| 2022-09-28 | $59.51 | $75.41 | 320,000 | — | — |
| 2022-09-27 | $56.53 | $71.64 | 200,300 | — | — |
| 2022-09-26 | $55.36 | $70.16 | 207,700 | — | — |
| 2022-09-23 | $56.91 | $72.12 | 232,100 | — | — |
| 2022-09-22 | $57.90 | $73.37 | 293,500 | — | — |
| 2022-09-21 | $59.49 | $75.39 | 199,200 | — | — |
| 2022-09-20 | $59.33 | $75.19 | 290,100 | — | — |
| 2022-09-19 | $60.96 | $77.25 | 180,400 | — | — |
| 2022-09-16 | $59.18 | $75.00 | 615,500 | — | — |
| 2022-09-15 | $59.08 | $74.87 | 207,700 | — | — |
| 2022-09-14 | $58.97 | $74.73 | 366,800 | — | — |
| 2022-09-13 | $59.11 | $74.91 | 377,800 | — | — |
| 2022-09-12 | $64.06 | $81.18 | 172,000 | — | — |
| 2022-09-09 | $63.54 | $80.52 | 191,200 | — | — |
| 2022-09-08 | $61.67 | $78.15 | 186,200 | — | — |
| 2022-09-07 | $61.69 | $78.18 | 228,800 | — | — |
| 2022-09-06 | $61.75 | $78.25 | 277,100 | — | — |
| 2022-09-02 | $62.42 | $79.10 | 240,900 | — | — |
| 2022-09-01 | $63.76 | $80.80 | 449,700 | — | — |
| 2022-08-31 | $62.33 | $78.99 | 351,500 | — | — |
| 2022-08-30 | $64.14 | $81.13 | 318,300 | — | — |
| 2022-08-29 | $66.41 | $84.00 | 190,300 | — | — |
| 2022-08-26 | $67.34 | $85.18 | 252,000 | — | — |
| 2022-08-25 | $70.52 | $89.20 | 213,400 | — | — |
| 2022-08-24 | $68.42 | $86.54 | 316,000 | — | — |
| 2022-08-23 | $69.78 | $88.26 | 241,200 | — | — |
| 2022-08-22 | $70.03 | $88.58 | 304,400 | — | — |
| 2022-08-19 | $71.44 | $90.36 | 226,200 | — | — |
| 2022-08-18 | $72.98 | $92.31 | 201,000 | — | — |
| 2022-08-17 | $70.78 | $89.53 | 172,700 | — | — |
| 2022-08-16 | $72.23 | $91.36 | 275,700 | — | — |
| 2022-08-15 | $71.15 | $90.00 | 408,500 | — | — |
| 2022-08-12 | $72.52 | $91.73 | 224,100 | — | — |
| 2022-08-11 | $71.35 | $90.25 | 256,400 | — | — |
| 2022-08-10 | $70.46 | $89.12 | 431,300 | — | — |
| 2022-08-09 | $67.52 | $85.41 | 405,900 | — | — |
| 2022-08-08 | $71.94 | $91.00 | 334,900 | — | — |
| 2022-08-05 | $69.16 | $87.48 | 279,000 | — | — |
| 2022-08-04 | $69.34 | $87.71 | 290,800 | — | — |
| 2022-08-03 | $69.14 | $87.45 | 296,500 | — | — |
| 2022-08-02 | $67.89 | $85.87 | 424,400 | — | — |
| 2022-08-01 | $71.01 | $89.82 | 285,000 | — | — |
| 2022-07-29 | $70.71 | $89.44 | 331,400 | — | — |
| 2022-07-28 | $68.06 | $86.09 | 251,100 | — | — |
| 2022-07-27 | $65.66 | $83.05 | 206,300 | — | — |
| 2022-07-26 | $65.27 | $82.56 | 223,200 | — | — |
| 2022-07-25 | $65.02 | $82.24 | 202,300 | — | — |
| 2022-07-22 | $64.05 | $81.02 | 295,100 | — | — |
| 2022-07-21 | $64.00 | $80.95 | 199,500 | — | — |
| 2022-07-20 | $65.45 | $82.79 | 329,300 | — | — |
| 2022-07-19 | $63.33 | $80.11 | 599,900 | — | — |
| 2022-07-18 | $60.78 | $76.88 | 216,500 | — | — |
| 2022-07-15 | $60.89 | $77.02 | 264,100 | — | — |
| 2022-07-14 | $61.15 | $77.35 | 209,100 | — | — |
| 2022-07-13 | $62.90 | $79.56 | 281,600 | — | — |
| 2022-07-12 | $61.81 | $78.18 | 243,600 | — | — |
| 2022-07-11 | $61.39 | $77.65 | 164,700 | — | — |
| 2022-07-08 | $61.04 | $77.21 | 281,500 | — | — |
| 2022-07-07 | $61.49 | $77.78 | 298,900 | — | — |
| 2022-07-06 | $59.21 | $74.89 | 262,800 | — | — |
| 2022-07-05 | $59.66 | $75.46 | 342,600 | — | — |
| 2022-07-01 | $60.58 | $76.63 | 374,100 | — | — |
| 2022-06-30 | $59.49 | $75.25 | 377,700 | — | — |
| 2022-06-29 | $58.90 | $74.50 | 361,500 | — | — |
| 2022-06-28 | $59.42 | $75.16 | 417,800 | — | — |
| 2022-06-27 | $59.20 | $74.88 | 377,200 | — | — |
| 2022-06-24 | $59.17 | $74.84 | 762,500 | — | — |
| 2022-06-23 | $55.74 | $70.51 | 907,200 | — | — |
| 2022-06-22 | $62.41 | $78.94 | 418,900 | — | — |
| 2022-06-21 | $63.80 | $80.70 | 514,700 | — | — |
| 2022-06-17 | $64.91 | $82.10 | 998,700 | — | — |
| 2022-06-16 | $64.12 | $81.10 | 615,400 | — | — |
| 2022-06-15 | $69.36 | $87.73 | 429,700 | — | — |
| 2022-06-14 | $71.92 | $90.97 | 487,000 | — | — |
| 2022-06-13 | $70.06 | $88.62 | 833,500 | — | — |
| 2022-06-10 | $77.20 | $97.65 | 473,600 | — | — |
| 2022-06-09 | $80.17 | $101.41 | 190,200 | — | — |
| 2022-06-08 | $81.15 | $102.65 | 260,500 | — | — |
| 2022-06-07 | $85.00 | $107.52 | 398,900 | — | — |
| 2022-06-06 | $83.05 | $105.05 | 324,700 | — | — |
| 2022-06-03 | $81.38 | $102.94 | 325,900 | — | — |
| 2022-06-02 | $81.31 | $102.85 | 423,100 | — | — |
| 2022-06-01 | $78.58 | $99.40 | 505,000 | — | — |
| 2022-05-31 | $77.32 | $97.80 | 615,300 | — | — |
| 2022-05-27 | $82.57 | $101.13 | 367,000 | — | — |
| 2022-05-26 | $80.31 | $98.36 | 312,500 | — | — |
| 2022-05-25 | $77.58 | $95.02 | 259,400 | — | — |
| 2022-05-24 | $74.00 | $90.63 | 539,400 | — | — |
| 2022-05-23 | $75.85 | $92.90 | 454,500 | — | — |
| 2022-05-20 | $76.72 | $93.96 | 448,700 | — | — |
| 2022-05-19 | $78.01 | $95.54 | 346,400 | — | — |
| 2022-05-18 | $79.71 | $97.63 | 379,500 | — | — |
| 2022-05-17 | $82.65 | $101.23 | 335,700 | — | — |
| 2022-05-16 | $78.02 | $95.56 | 332,700 | — | — |
| 2022-05-13 | $79.37 | $97.21 | 317,800 | — | — |
| 2022-05-12 | $78.70 | $96.39 | 361,800 | — | — |
| 2022-05-11 | $75.53 | $92.51 | 277,900 | — | — |
| 2022-05-10 | $78.36 | $95.97 | 399,500 | — | — |
| 2022-05-09 | $81.66 | $100.01 | 445,400 | — | — |
| 2022-05-06 | $76.03 | $93.12 | 403,600 | — | — |
| 2022-05-05 | $81.67 | $100.03 | 388,900 | — | — |
| 2022-05-04 | $85.06 | $104.18 | 324,300 | — | — |
| 2022-05-03 | $79.39 | $97.23 | 343,700 | — | — |
| 2022-05-02 | $76.39 | $93.56 | 311,500 | — | — |
| 2022-04-29 | $75.58 | $92.57 | 343,600 | — | — |
| 2022-04-28 | $76.73 | $93.98 | 236,300 | — | — |
| 2022-04-27 | $73.76 | $90.34 | 391,000 | — | — |
| 2022-04-26 | $72.67 | $89.00 | 287,500 | — | — |
| 2022-04-25 | $76.19 | $93.31 | 318,700 | — | — |
| 2022-04-22 | $74.63 | $91.40 | 274,300 | — | — |
| 2022-04-21 | $77.50 | $94.92 | 318,700 | — | — |
| 2022-04-20 | $80.72 | $98.86 | 508,600 | — | — |
| 2022-04-19 | $75.81 | $92.85 | 218,900 | — | — |
| 2022-04-18 | $72.45 | $88.73 | 258,500 | — | — |
| 2022-04-14 | $71.19 | $87.19 | 245,100 | — | — |
| 2022-04-13 | $73.43 | $89.93 | 247,000 | — | — |
| 2022-04-12 | $71.35 | $87.39 | 371,200 | — | — |
| 2022-04-11 | $68.82 | $84.29 | 256,000 | — | — |
| 2022-04-08 | $68.15 | $83.47 | 289,400 | — | — |
| 2022-04-07 | $67.07 | $82.14 | 485,100 | — | — |
| 2022-04-06 | $66.95 | $82.00 | 435,100 | — | — |
| 2022-04-05 | $69.17 | $84.72 | 306,000 | — | — |
| 2022-04-04 | $71.49 | $87.56 | 326,700 | — | — |
| 2022-04-01 | $70.63 | $86.50 | 483,000 | — | — |
| 2022-03-31 | $69.47 | $85.08 | 513,500 | — | — |
| 2022-03-30 | $71.88 | $88.04 | 267,200 | — | — |
| 2022-03-29 | $75.22 | $92.13 | 359,200 | — | — |
| 2022-03-28 | $73.46 | $89.97 | 283,200 | — | — |
| 2022-03-25 | $72.80 | $89.16 | 460,800 | — | — |
| 2022-03-24 | $71.46 | $87.52 | 534,500 | — | — |
| 2022-03-23 | $75.42 | $92.37 | 316,700 | — | — |
| 2022-03-22 | $79.50 | $97.37 | 535,900 | — | — |
| 2022-03-21 | $80.21 | $98.24 | 261,300 | — | — |
| 2022-03-18 | $81.41 | $99.71 | 781,900 | — | — |
| 2022-03-17 | $81.20 | $99.45 | 278,800 | — | — |
| 2022-03-16 | $78.82 | $96.54 | 303,300 | — | — |
| 2022-03-15 | $77.78 | $95.26 | 328,700 | — | — |
| 2022-03-14 | $75.41 | $92.36 | 316,100 | — | — |
| 2022-03-11 | $76.70 | $93.94 | 334,500 | — | — |
| 2022-03-10 | $75.64 | $92.64 | 328,900 | — | — |
| 2022-03-09 | $73.78 | $90.36 | 481,600 | — | — |
| 2022-03-08 | $71.74 | $87.86 | 457,400 | — | — |
| 2022-03-07 | $73.45 | $89.96 | 432,800 | — | — |
| 2022-03-04 | $77.84 | $95.34 | 387,300 | — | — |
| 2022-03-03 | $79.60 | $97.49 | 436,100 | — | — |
| 2022-03-02 | $82.80 | $101.41 | 312,300 | — | — |
| 2022-03-01 | $79.83 | $97.77 | 457,000 | — | — |
| 2022-02-28 | $79.94 | $97.91 | 600,200 | — | — |
| 2022-02-25 | $76.35 | $93.51 | 596,900 | — | — |
| 2022-02-24 | $73.78 | $90.36 | 1,216,300 | — | — |
| 2022-02-23 | $64.71 | $79.25 | 2,209,900 | — | — |
| 2022-02-22 | $81.77 | $100.15 | 681,300 | — | — |
| 2022-02-18 | $82.56 | $101.12 | 343,700 | — | — |
| 2022-02-17 | $81.76 | $99.99 | 363,500 | — | — |
| 2022-02-16 | $83.44 | $102.04 | 380,000 | — | — |
| 2022-02-15 | $82.12 | $100.43 | 312,600 | — | — |
| 2022-02-14 | $79.35 | $97.04 | 237,600 | — | — |
| 2022-02-11 | $79.76 | $97.54 | 303,600 | — | — |
| 2022-02-10 | $81.01 | $99.07 | 384,000 | — | — |
| 2022-02-09 | $82.62 | $101.04 | 383,200 | — | — |
| 2022-02-08 | $82.40 | $100.77 | 661,500 | — | — |
| 2022-02-07 | $77.20 | $94.41 | 401,600 | — | — |
| 2022-02-04 | $76.67 | $93.76 | 483,800 | — | — |
| 2022-02-03 | $80.26 | $98.15 | 571,800 | — | — |
| 2022-02-02 | $81.85 | $100.10 | 1,095,600 | — | — |
| 2022-02-01 | $75.92 | $92.85 | 884,300 | — | — |
| 2022-01-31 | $70.22 | $85.88 | 547,100 | — | — |
| 2022-01-28 | $71.06 | $86.90 | 648,900 | — | — |
| 2022-01-27 | $70.37 | $86.06 | 480,000 | — | — |
| 2022-01-26 | $72.38 | $88.52 | 632,300 | — | — |
| 2022-01-25 | $73.04 | $89.32 | 611,000 | — | — |
| 2022-01-24 | $73.03 | $89.31 | 414,200 | — | — |
| 2022-01-21 | $68.76 | $84.09 | 424,700 | — | — |
| 2022-01-20 | $67.70 | $82.79 | 322,000 | — | — |
| 2022-01-19 | $69.95 | $85.55 | 501,700 | — | — |
| 2022-01-18 | $67.28 | $82.28 | 284,900 | — | — |
| 2022-01-14 | $70.35 | $86.04 | 196,800 | — | — |
| 2022-01-13 | $71.89 | $87.92 | 279,300 | — | — |
| 2022-01-12 | $71.61 | $87.58 | 273,000 | — | — |
| 2022-01-11 | $70.02 | $85.63 | 204,600 | — | — |
| 2022-01-10 | $69.33 | $84.79 | 335,600 | — | — |
| 2022-01-07 | $69.03 | $84.42 | 270,800 | — | — |
| 2022-01-06 | $70.61 | $86.35 | 170,100 | — | — |
| 2022-01-05 | $70.22 | $85.88 | 229,700 | — | — |
| 2022-01-04 | $71.66 | $87.64 | 182,600 | — | — |
| 2022-01-03 | $70.98 | $86.81 | 296,300 | — | — |