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
- 2003-10-15 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 | $92.82 | $116.75 | 10,300 | — | — |
| 2022-12-29 | $93.67 | $117.82 | 12,800 | — | — |
| 2022-12-28 | $91.52 | $115.12 | 10,400 | — | — |
| 2022-12-27 | $92.09 | $115.83 | 9,700 | — | — |
| 2022-12-23 | $93.00 | $116.98 | 15,200 | — | — |
| 2022-12-22 | $92.29 | $116.08 | 41,800 | — | — |
| 2022-12-21 | $93.15 | $117.17 | 12,900 | — | — |
| 2022-12-20 | $91.77 | $115.43 | 18,400 | — | — |
| 2022-12-19 | $91.48 | $114.75 | 21,900 | — | — |
| 2022-12-16 | $90.36 | $113.35 | 189,200 | — | — |
| 2022-12-15 | $91.36 | $114.60 | 26,200 | — | — |
| 2022-12-14 | $94.25 | $118.23 | 25,700 | — | — |
| 2022-12-13 | $96.37 | $120.88 | 22,300 | — | — |
| 2022-12-12 | $95.69 | $120.03 | 18,800 | — | — |
| 2022-12-09 | $96.19 | $120.66 | 15,700 | — | — |
| 2022-12-08 | $96.29 | $120.78 | 16,200 | — | — |
| 2022-12-07 | $95.97 | $120.38 | 13,500 | — | — |
| 2022-12-06 | $95.90 | $120.29 | 14,700 | — | — |
| 2022-12-05 | $97.39 | $122.16 | 46,400 | — | — |
| 2022-12-02 | $97.32 | $122.08 | 15,900 | — | — |
| 2022-12-01 | $95.95 | $120.36 | 7,800 | — | — |
| 2022-11-30 | $95.03 | $119.20 | 39,900 | — | — |
| 2022-11-29 | $93.70 | $117.54 | 17,800 | — | — |
| 2022-11-28 | $97.98 | $122.90 | 17,100 | — | — |
| 2022-11-25 | $99.13 | $124.35 | 7,300 | — | — |
| 2022-11-23 | $98.49 | $123.54 | 13,100 | — | — |
| 2022-11-22 | $98.71 | $123.82 | 19,100 | — | — |
| 2022-11-21 | $97.48 | $122.28 | 34,600 | — | — |
| 2022-11-18 | $93.69 | $117.52 | 12,600 | — | — |
| 2022-11-17 | $93.47 | $117.25 | 14,100 | — | — |
| 2022-11-16 | $92.55 | $116.09 | 11,600 | — | — |
| 2022-11-15 | $91.59 | $114.89 | 12,500 | — | — |
| 2022-11-14 | $89.41 | $112.15 | 23,400 | — | — |
| 2022-11-11 | $90.99 | $114.14 | 14,900 | — | — |
| 2022-11-10 | $93.77 | $117.62 | 19,400 | — | — |
| 2022-11-09 | $89.24 | $111.94 | 10,400 | — | — |
| 2022-11-08 | $88.56 | $111.09 | 18,400 | — | — |
| 2022-11-07 | $90.80 | $113.90 | 11,700 | — | — |
| 2022-11-04 | $88.44 | $110.94 | 16,700 | — | — |
| 2022-11-03 | $87.21 | $109.39 | 8,600 | — | — |
| 2022-11-02 | $87.10 | $109.26 | 19,500 | — | — |
| 2022-11-01 | $87.56 | $109.83 | 11,200 | — | — |
| 2022-10-31 | $86.15 | $108.06 | 15,700 | — | — |
| 2022-10-28 | $85.80 | $107.63 | 12,100 | — | — |
| 2022-10-27 | $81.84 | $102.66 | 5,100 | — | — |
| 2022-10-26 | $81.12 | $101.76 | 7,700 | — | — |
| 2022-10-25 | $80.69 | $101.22 | 14,100 | — | — |
| 2022-10-24 | $81.40 | $102.11 | 7,600 | — | — |
| 2022-10-21 | $82.24 | $103.16 | 10,300 | — | — |
| 2022-10-20 | $80.27 | $100.69 | 6,700 | — | — |
| 2022-10-19 | $80.04 | $100.40 | 13,900 | — | — |
| 2022-10-18 | $80.87 | $101.44 | 19,000 | — | — |
| 2022-10-17 | $80.42 | $100.88 | 22,600 | — | — |
| 2022-10-14 | $78.12 | $97.99 | 8,700 | — | — |
| 2022-10-13 | $80.01 | $100.36 | 14,200 | — | — |
| 2022-10-12 | $77.05 | $96.65 | 6,000 | — | — |
| 2022-10-11 | $78.01 | $97.85 | 10,800 | — | — |
| 2022-10-10 | $76.85 | $96.40 | 9,600 | — | — |
| 2022-10-07 | $76.13 | $95.50 | 8,200 | — | — |
| 2022-10-06 | $77.20 | $96.84 | 9,800 | — | — |
| 2022-10-05 | $78.52 | $98.49 | 17,600 | — | — |
| 2022-10-04 | $76.75 | $96.27 | 10,200 | — | — |
| 2022-10-03 | $76.52 | $95.99 | 11,700 | — | — |
| 2022-09-30 | $76.48 | $95.93 | 14,500 | — | — |
| 2022-09-29 | $76.09 | $95.45 | 9,400 | — | — |
| 2022-09-28 | $77.03 | $96.62 | 15,500 | — | — |
| 2022-09-27 | $76.72 | $96.24 | 10,100 | — | — |
| 2022-09-26 | $77.57 | $97.30 | 15,900 | — | — |
| 2022-09-23 | $77.86 | $97.67 | 10,100 | — | — |
| 2022-09-22 | $78.60 | $98.59 | 9,600 | — | — |
| 2022-09-21 | $79.64 | $99.90 | 12,200 | — | — |
| 2022-09-20 | $80.74 | $101.28 | 40,000 | — | — |
| 2022-09-19 | $80.91 | $101.18 | 36,400 | — | — |
| 2022-09-16 | $80.10 | $100.17 | 44,300 | — | — |
| 2022-09-15 | $79.60 | $99.54 | 33,100 | — | — |
| 2022-09-14 | $78.39 | $98.03 | 29,400 | — | — |
| 2022-09-13 | $76.03 | $95.08 | 14,100 | — | — |
| 2022-09-12 | $78.30 | $97.91 | 17,500 | — | — |
| 2022-09-09 | $78.86 | $98.61 | 11,900 | — | — |
| 2022-09-08 | $77.83 | $97.33 | 10,100 | — | — |
| 2022-09-07 | $78.58 | $98.26 | 11,200 | — | — |
| 2022-09-06 | $77.46 | $96.86 | 10,400 | — | — |
| 2022-09-02 | $78.90 | $98.66 | 16,900 | — | — |
| 2022-09-01 | $80.61 | $100.80 | 16,200 | — | — |
| 2022-08-31 | $81.27 | $101.63 | 30,300 | — | — |
| 2022-08-30 | $78.70 | $98.41 | 10,000 | — | — |
| 2022-08-29 | $79.09 | $98.90 | 3,900 | — | — |
| 2022-08-26 | $80.17 | $100.25 | 28,700 | — | — |
| 2022-08-25 | $80.49 | $100.65 | 8,600 | — | — |
| 2022-08-24 | $78.53 | $98.20 | 12,100 | — | — |
| 2022-08-23 | $79.51 | $99.43 | 11,100 | — | — |
| 2022-08-22 | $81.08 | $101.39 | 8,000 | — | — |
| 2022-08-19 | $81.75 | $102.23 | 13,600 | — | — |
| 2022-08-18 | $81.82 | $102.32 | 9,900 | — | — |
| 2022-08-17 | $80.47 | $100.63 | 5,200 | — | — |
| 2022-08-16 | $80.64 | $100.84 | 10,300 | — | — |
| 2022-08-15 | $81.00 | $101.29 | 11,700 | — | — |
| 2022-08-12 | $78.99 | $98.78 | 8,300 | — | — |
| 2022-08-11 | $76.78 | $96.01 | 6,500 | — | — |
| 2022-08-10 | $75.92 | $94.94 | 7,700 | — | — |
| 2022-08-09 | $76.20 | $95.29 | 7,600 | — | — |
| 2022-08-08 | $76.61 | $95.80 | 21,000 | — | — |
| 2022-08-05 | $75.90 | $94.91 | 17,000 | — | — |
| 2022-08-04 | $77.80 | $97.29 | 5,300 | — | — |
| 2022-08-03 | $77.84 | $97.34 | 6,200 | — | — |
| 2022-08-02 | $77.40 | $96.79 | 6,700 | — | — |
| 2022-08-01 | $77.23 | $96.58 | 6,700 | — | — |
| 2022-07-29 | $76.92 | $96.19 | 10,200 | — | — |
| 2022-07-28 | $77.29 | $96.65 | 9,100 | — | — |
| 2022-07-27 | $77.94 | $97.46 | 24,700 | — | — |
| 2022-07-26 | $75.84 | $94.84 | 10,900 | — | — |
| 2022-07-25 | $75.15 | $93.98 | 6,000 | — | — |
| 2022-07-22 | $75.23 | $94.08 | 7,400 | — | — |
| 2022-07-21 | $76.21 | $95.30 | 10,900 | — | — |
| 2022-07-20 | $76.94 | $96.21 | 8,600 | — | — |
| 2022-07-19 | $77.13 | $96.45 | 5,600 | — | — |
| 2022-07-18 | $75.10 | $93.91 | 5,400 | — | — |
| 2022-07-15 | $77.08 | $96.39 | 10,700 | — | — |
| 2022-07-14 | $75.93 | $94.95 | 10,600 | — | — |
| 2022-07-13 | $75.60 | $94.54 | 3,300 | — | — |
| 2022-07-12 | $76.43 | $95.58 | 5,500 | — | — |
| 2022-07-11 | $76.00 | $95.04 | 8,800 | — | — |
| 2022-07-08 | $76.93 | $96.20 | 6,500 | — | — |
| 2022-07-07 | $77.05 | $96.35 | 10,300 | — | — |
| 2022-07-06 | $77.40 | $96.79 | 10,700 | — | — |
| 2022-07-05 | $76.96 | $96.24 | 8,700 | — | — |
| 2022-07-01 | $76.72 | $95.94 | 5,000 | — | — |
| 2022-06-30 | $75.81 | $94.80 | 8,800 | — | — |
| 2022-06-29 | $75.46 | $94.36 | 12,900 | — | — |
| 2022-06-28 | $74.45 | $93.10 | 18,700 | — | — |
| 2022-06-27 | $76.35 | $95.48 | 17,200 | — | — |
| 2022-06-24 | $77.56 | $96.99 | 61,800 | — | — |
| 2022-06-23 | $74.38 | $93.01 | 11,300 | — | — |
| 2022-06-22 | $73.59 | $92.02 | 13,900 | — | — |
| 2022-06-21 | $74.48 | $93.14 | 9,500 | — | — |
| 2022-06-17 | $73.66 | $91.84 | 19,600 | — | — |
| 2022-06-16 | $71.55 | $89.21 | 10,200 | — | — |
| 2022-06-15 | $73.05 | $91.08 | 12,200 | — | — |
| 2022-06-14 | $71.10 | $88.65 | 5,800 | — | — |
| 2022-06-13 | $70.90 | $88.40 | 10,900 | — | — |
| 2022-06-10 | $71.20 | $88.77 | 6,900 | — | — |
| 2022-06-09 | $71.90 | $89.64 | 7,500 | — | — |
| 2022-06-08 | $72.71 | $90.65 | 5,600 | — | — |
| 2022-06-07 | $72.98 | $90.99 | 5,200 | — | — |
| 2022-06-06 | $73.76 | $91.96 | 8,800 | — | — |
| 2022-06-03 | $72.95 | $90.95 | 8,000 | — | — |
| 2022-06-02 | $74.19 | $92.50 | 5,800 | — | — |
| 2022-06-01 | $74.14 | $92.44 | 11,400 | — | — |
| 2022-05-31 | $72.67 | $90.60 | 19,100 | — | — |
| 2022-05-27 | $71.66 | $89.34 | 5,000 | — | — |
| 2022-05-26 | $71.06 | $88.60 | 7,200 | — | — |
| 2022-05-25 | $70.40 | $87.77 | 15,000 | — | — |
| 2022-05-24 | $70.47 | $87.86 | 15,500 | — | — |
| 2022-05-23 | $69.70 | $86.90 | 11,300 | — | — |
| 2022-05-20 | $69.92 | $87.17 | 5,600 | — | — |
| 2022-05-19 | $69.75 | $86.96 | 17,200 | — | — |
| 2022-05-18 | $70.55 | $87.96 | 10,200 | — | — |
| 2022-05-17 | $71.54 | $89.19 | 5,000 | — | — |
| 2022-05-16 | $70.12 | $87.42 | 4,000 | — | — |
| 2022-05-13 | $70.25 | $87.59 | 12,400 | — | — |
| 2022-05-12 | $70.30 | $87.65 | 10,600 | — | — |
| 2022-05-11 | $71.31 | $88.91 | 10,300 | — | — |
| 2022-05-10 | $71.70 | $89.39 | 9,800 | — | — |
| 2022-05-09 | $71.54 | $89.19 | 13,700 | — | — |
| 2022-05-06 | $71.20 | $88.77 | 12,800 | — | — |
| 2022-05-05 | $71.10 | $88.65 | 10,200 | — | — |
| 2022-05-04 | $71.97 | $89.73 | 7,700 | — | — |
| 2022-05-03 | $70.89 | $88.38 | 6,500 | — | — |
| 2022-05-02 | $70.80 | $88.27 | 13,500 | — | — |
| 2022-04-29 | $70.70 | $88.15 | 11,500 | — | — |
| 2022-04-28 | $71.77 | $89.48 | 5,800 | — | — |
| 2022-04-27 | $71.17 | $88.73 | 11,200 | — | — |
| 2022-04-26 | $70.91 | $88.41 | 10,400 | — | — |
| 2022-04-25 | $72.18 | $89.99 | 8,700 | — | — |
| 2022-04-22 | $71.68 | $89.37 | 6,500 | — | — |
| 2022-04-21 | $72.59 | $90.50 | 19,700 | — | — |
| 2022-04-20 | $73.60 | $91.76 | 8,100 | — | — |
| 2022-04-19 | $72.04 | $89.82 | 3,800 | — | — |
| 2022-04-18 | $71.80 | $89.52 | 9,600 | — | — |
| 2022-04-14 | $71.60 | $89.27 | 11,500 | — | — |
| 2022-04-13 | $72.03 | $89.80 | 9,500 | — | — |
| 2022-04-12 | $71.45 | $89.08 | 10,500 | — | — |
| 2022-04-11 | $70.97 | $88.48 | 8,000 | — | — |
| 2022-04-08 | $70.63 | $88.06 | 9,000 | — | — |
| 2022-04-07 | $70.60 | $88.02 | 5,900 | — | — |
| 2022-04-06 | $71.25 | $88.83 | 10,100 | — | — |
| 2022-04-05 | $71.55 | $89.21 | 8,800 | — | — |
| 2022-04-04 | $71.99 | $89.75 | 7,400 | — | — |
| 2022-04-01 | $72.37 | $90.23 | 14,500 | — | — |
| 2022-03-31 | $71.99 | $89.75 | 27,400 | — | — |
| 2022-03-30 | $72.34 | $90.19 | 11,600 | — | — |
| 2022-03-29 | $73.47 | $91.60 | 7,200 | — | — |
| 2022-03-28 | $72.61 | $90.53 | 7,500 | — | — |
| 2022-03-25 | $72.23 | $90.05 | 16,800 | — | — |
| 2022-03-24 | $71.60 | $89.27 | 11,100 | — | — |
| 2022-03-23 | $71.36 | $88.97 | 6,800 | — | — |
| 2022-03-22 | $72.28 | $90.12 | 15,800 | — | — |
| 2022-03-21 | $71.98 | $89.47 | 14,500 | — | — |
| 2022-03-18 | $70.71 | $87.89 | 24,900 | — | — |
| 2022-03-17 | $71.80 | $89.24 | 9,300 | — | — |
| 2022-03-16 | $71.40 | $88.75 | 9,400 | — | — |
| 2022-03-15 | $70.93 | $88.16 | 6,000 | — | — |
| 2022-03-14 | $71.35 | $88.69 | 6,900 | — | — |
| 2022-03-11 | $70.60 | $87.75 | 6,500 | — | — |
| 2022-03-10 | $70.67 | $87.84 | 7,100 | — | — |
| 2022-03-09 | $70.74 | $87.93 | 4,300 | — | — |
| 2022-03-08 | $70.25 | $87.32 | 5,500 | — | — |
| 2022-03-07 | $70.31 | $87.39 | 9,000 | — | — |
| 2022-03-04 | $70.26 | $87.33 | 4,100 | — | — |
| 2022-03-03 | $71.20 | $88.50 | 8,400 | — | — |
| 2022-03-02 | $70.90 | $88.13 | 8,900 | — | — |
| 2022-03-01 | $68.54 | $85.19 | 13,200 | — | — |
| 2022-02-28 | $70.43 | $87.54 | 11,600 | — | — |
| 2022-02-25 | $70.90 | $88.13 | 7,500 | — | — |
| 2022-02-24 | $70.50 | $87.63 | 8,500 | — | — |
| 2022-02-23 | $70.34 | $87.43 | 7,800 | — | — |
| 2022-02-22 | $70.71 | $87.89 | 8,000 | — | — |
| 2022-02-18 | $70.30 | $87.38 | 9,900 | — | — |
| 2022-02-17 | $70.08 | $87.11 | 9,400 | — | — |
| 2022-02-16 | $70.80 | $88.00 | 3,300 | — | — |
| 2022-02-15 | $70.86 | $88.08 | 7,500 | — | — |
| 2022-02-14 | $70.35 | $87.44 | 2,400 | — | — |
| 2022-02-11 | $71.37 | $88.71 | 13,900 | — | — |
| 2022-02-10 | $70.00 | $87.01 | 9,800 | — | — |
| 2022-02-09 | $70.71 | $87.89 | 7,800 | — | — |
| 2022-02-08 | $71.60 | $89.00 | 12,900 | — | — |
| 2022-02-07 | $70.98 | $88.23 | 5,700 | — | — |
| 2022-02-04 | $70.71 | $87.89 | 5,500 | — | — |
| 2022-02-03 | $70.61 | $87.77 | 7,100 | — | — |
| 2022-02-02 | $70.22 | $87.28 | 8,000 | — | — |
| 2022-02-01 | $70.78 | $87.98 | 16,200 | — | — |
| 2022-01-31 | $69.99 | $86.99 | 8,200 | — | — |
| 2022-01-28 | $70.00 | $87.01 | 6,700 | — | — |
| 2022-01-27 | $70.70 | $87.88 | 2,800 | — | — |
| 2022-01-26 | $71.59 | $88.98 | 11,600 | — | — |
| 2022-01-25 | $71.72 | $89.14 | 2,900 | — | — |
| 2022-01-24 | $71.62 | $89.02 | 13,900 | — | — |
| 2022-01-21 | $70.56 | $87.70 | 12,400 | — | — |
| 2022-01-20 | $71.24 | $88.55 | 5,200 | — | — |
| 2022-01-19 | $71.80 | $89.24 | 14,400 | — | — |
| 2022-01-18 | $70.78 | $87.98 | 17,300 | — | — |
| 2022-01-14 | $71.64 | $89.05 | 10,300 | — | — |
| 2022-01-13 | $72.12 | $89.64 | 6,100 | — | — |
| 2022-01-12 | $72.20 | $89.74 | 9,500 | — | — |
| 2022-01-11 | $72.49 | $90.10 | 5,400 | — | — |
| 2022-01-10 | $73.43 | $91.27 | 8,200 | — | — |
| 2022-01-07 | $73.06 | $90.81 | 9,100 | — | — |
| 2022-01-06 | $73.68 | $91.58 | 7,500 | — | — |
| 2022-01-05 | $72.27 | $89.83 | 13,200 | — | — |
| 2022-01-04 | $71.70 | $89.12 | 12,500 | — | — |
| 2022-01-03 | $71.73 | $89.16 | 8,000 | — | — |