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
- 2004-12-14 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 | $71.11 | $82.50 | 63,700 | — | — |
| 2022-12-29 | $72.29 | $83.87 | 64,600 | — | — |
| 2022-12-28 | $69.56 | $80.70 | 97,900 | — | — |
| 2022-12-27 | $71.03 | $82.41 | 73,000 | — | — |
| 2022-12-23 | $72.00 | $83.53 | 142,500 | — | — |
| 2022-12-22 | $69.56 | $80.70 | 97,800 | — | — |
| 2022-12-21 | $71.40 | $82.84 | 72,000 | — | — |
| 2022-12-20 | $69.36 | $80.47 | 88,900 | — | — |
| 2022-12-19 | $69.15 | $80.23 | 78,800 | — | — |
| 2022-12-16 | $69.93 | $81.13 | 178,700 | — | — |
| 2022-12-15 | $68.63 | $79.62 | 103,000 | — | — |
| 2022-12-14 | $68.93 | $79.97 | 98,400 | — | — |
| 2022-12-13 | $68.89 | $79.93 | 128,100 | — | — |
| 2022-12-12 | $67.17 | $77.93 | 55,500 | — | — |
| 2022-12-09 | $66.78 | $77.48 | 52,200 | — | — |
| 2022-12-08 | $68.38 | $79.33 | 44,100 | — | — |
| 2022-12-07 | $67.76 | $78.62 | 60,400 | — | — |
| 2022-12-06 | $65.70 | $76.23 | 95,400 | — | — |
| 2022-12-05 | $65.53 | $76.03 | 87,200 | — | — |
| 2022-12-02 | $69.76 | $80.94 | 54,600 | — | — |
| 2022-12-01 | $70.42 | $81.70 | 82,600 | — | — |
| 2022-11-30 | $69.40 | $80.52 | 75,500 | — | — |
| 2022-11-29 | $67.53 | $78.35 | 56,500 | — | — |
| 2022-11-28 | $66.14 | $76.74 | 57,300 | — | — |
| 2022-11-25 | $67.25 | $78.02 | 17,900 | — | — |
| 2022-11-23 | $68.08 | $78.99 | 50,200 | — | — |
| 2022-11-22 | $68.92 | $79.96 | 57,700 | — | — |
| 2022-11-21 | $66.36 | $76.99 | 55,300 | — | — |
| 2022-11-18 | $69.50 | $80.63 | 64,200 | — | — |
| 2022-11-17 | $67.71 | $78.56 | 63,300 | — | — |
| 2022-11-16 | $68.25 | $79.18 | 60,900 | — | — |
| 2022-11-15 | $69.37 | $80.48 | 104,000 | — | — |
| 2022-11-14 | $66.57 | $77.23 | 114,400 | — | — |
| 2022-11-11 | $70.50 | $81.79 | 110,400 | — | — |
| 2022-11-10 | $70.06 | $81.28 | 107,000 | — | — |
| 2022-11-09 | $63.19 | $73.31 | 59,000 | — | — |
| 2022-11-08 | $65.30 | $75.76 | 83,800 | — | — |
| 2022-11-07 | $65.86 | $76.41 | 98,900 | — | — |
| 2022-11-04 | $63.25 | $73.38 | 112,500 | — | — |
| 2022-11-03 | $63.51 | $73.68 | 176,300 | — | — |
| 2022-11-02 | $65.15 | $75.59 | 209,800 | — | — |
| 2022-11-01 | $70.38 | $81.65 | 70,300 | — | — |
| 2022-10-31 | $70.46 | $81.75 | 57,200 | — | — |
| 2022-10-28 | $73.02 | $84.72 | 73,400 | — | — |
| 2022-10-27 | $71.92 | $83.44 | 112,300 | — | — |
| 2022-10-26 | $68.78 | $79.80 | 66,100 | — | — |
| 2022-10-25 | $68.83 | $79.86 | 53,200 | — | — |
| 2022-10-24 | $66.26 | $76.87 | 50,300 | — | — |
| 2022-10-21 | $65.21 | $75.66 | 60,800 | — | — |
| 2022-10-20 | $62.45 | $72.45 | 103,400 | — | — |
| 2022-10-19 | $64.25 | $74.54 | 71,400 | — | — |
| 2022-10-18 | $67.37 | $78.16 | 54,100 | — | — |
| 2022-10-17 | $66.08 | $76.67 | 66,000 | — | — |
| 2022-10-14 | $63.39 | $73.54 | 84,800 | — | — |
| 2022-10-13 | $67.60 | $78.43 | 104,700 | — | — |
| 2022-10-12 | $66.50 | $77.15 | 66,900 | — | — |
| 2022-10-11 | $67.92 | $78.80 | 80,400 | — | — |
| 2022-10-10 | $68.88 | $79.91 | 88,800 | — | — |
| 2022-10-07 | $67.96 | $78.85 | 102,100 | — | — |
| 2022-10-06 | $70.67 | $81.99 | 79,800 | — | — |
| 2022-10-05 | $70.99 | $82.36 | 142,200 | — | — |
| 2022-10-04 | $74.45 | $86.38 | 273,700 | — | — |
| 2022-10-03 | $65.25 | $75.70 | 94,800 | — | — |
| 2022-09-30 | $62.10 | $72.05 | 124,000 | — | — |
| 2022-09-29 | $61.12 | $70.91 | 129,100 | — | — |
| 2022-09-28 | $62.98 | $73.07 | 120,000 | — | — |
| 2022-09-27 | $58.79 | $68.21 | 131,800 | — | — |
| 2022-09-26 | $57.88 | $67.15 | 108,800 | — | — |
| 2022-09-23 | $61.57 | $71.43 | 157,900 | — | — |
| 2022-09-22 | $63.26 | $73.39 | 111,800 | — | — |
| 2022-09-21 | $65.50 | $75.99 | 84,400 | — | — |
| 2022-09-20 | $65.51 | $76.00 | 93,300 | — | — |
| 2022-09-19 | $66.98 | $77.71 | 104,300 | — | — |
| 2022-09-16 | $65.06 | $75.48 | 230,500 | — | — |
| 2022-09-15 | $63.82 | $74.04 | 122,600 | — | — |
| 2022-09-14 | $62.33 | $72.32 | 230,800 | — | — |
| 2022-09-13 | $64.78 | $75.16 | 263,400 | — | — |
| 2022-09-12 | $70.60 | $81.91 | 127,300 | — | — |
| 2022-09-09 | $71.15 | $82.55 | 92,600 | — | — |
| 2022-09-08 | $69.92 | $81.12 | 88,200 | — | — |
| 2022-09-07 | $70.97 | $82.34 | 103,600 | — | — |
| 2022-09-06 | $69.07 | $80.13 | 111,700 | — | — |
| 2022-09-02 | $69.33 | $80.44 | 118,000 | — | — |
| 2022-09-01 | $71.50 | $82.95 | 152,600 | — | — |
| 2022-08-31 | $70.10 | $81.33 | 194,000 | — | — |
| 2022-08-30 | $70.45 | $81.74 | 255,000 | — | — |
| 2022-08-29 | $74.14 | $86.02 | 114,600 | — | — |
| 2022-08-26 | $74.73 | $86.70 | 120,500 | — | — |
| 2022-08-25 | $77.80 | $90.26 | 111,900 | — | — |
| 2022-08-24 | $75.37 | $87.44 | 99,100 | — | — |
| 2022-08-23 | $76.44 | $88.69 | 86,600 | — | — |
| 2022-08-22 | $75.71 | $87.84 | 167,700 | — | — |
| 2022-08-19 | $77.04 | $89.38 | 120,600 | — | — |
| 2022-08-18 | $79.23 | $91.92 | 89,500 | — | — |
| 2022-08-17 | $76.97 | $89.30 | 127,600 | — | — |
| 2022-08-16 | $78.64 | $91.24 | 92,900 | — | — |
| 2022-08-15 | $77.12 | $89.47 | 104,400 | — | — |
| 2022-08-12 | $77.87 | $90.34 | 105,300 | — | — |
| 2022-08-11 | $76.81 | $89.11 | 114,300 | — | — |
| 2022-08-10 | $75.93 | $88.09 | 80,900 | — | — |
| 2022-08-09 | $75.73 | $87.86 | 196,800 | — | — |
| 2022-08-08 | $81.50 | $94.56 | 138,400 | — | — |
| 2022-08-05 | $77.68 | $90.12 | 131,800 | — | — |
| 2022-08-04 | $78.96 | $91.61 | 123,400 | — | — |
| 2022-08-03 | $80.62 | $93.54 | 293,300 | — | — |
| 2022-08-02 | $82.05 | $95.19 | 260,300 | — | — |
| 2022-08-01 | $83.07 | $96.38 | 286,300 | — | — |
| 2022-07-29 | $80.00 | $92.82 | 155,600 | — | — |
| 2022-07-28 | $77.31 | $89.69 | 122,400 | — | — |
| 2022-07-27 | $74.42 | $86.34 | 117,100 | — | — |
| 2022-07-26 | $74.04 | $85.90 | 169,800 | — | — |
| 2022-07-25 | $74.39 | $86.31 | 148,400 | — | — |
| 2022-07-22 | $75.63 | $87.75 | 137,600 | — | — |
| 2022-07-21 | $75.90 | $88.06 | 125,700 | — | — |
| 2022-07-20 | $77.80 | $90.26 | 140,000 | — | — |
| 2022-07-19 | $75.96 | $88.13 | 173,500 | — | — |
| 2022-07-18 | $73.10 | $84.81 | 116,800 | — | — |
| 2022-07-15 | $72.57 | $84.20 | 117,600 | — | — |
| 2022-07-14 | $71.08 | $82.47 | 138,900 | — | — |
| 2022-07-13 | $72.58 | $84.21 | 140,700 | — | — |
| 2022-07-12 | $71.37 | $82.80 | 126,000 | — | — |
| 2022-07-11 | $70.25 | $81.50 | 100,400 | — | — |
| 2022-07-08 | $71.64 | $83.12 | 121,700 | — | — |
| 2022-07-07 | $69.85 | $81.04 | 149,400 | — | — |
| 2022-07-06 | $66.63 | $77.30 | 192,300 | — | — |
| 2022-07-05 | $69.39 | $80.51 | 148,700 | — | — |
| 2022-07-01 | $69.29 | $80.39 | 172,700 | — | — |
| 2022-06-30 | $66.81 | $77.51 | 193,700 | — | — |
| 2022-06-29 | $64.96 | $75.37 | 166,300 | — | — |
| 2022-06-28 | $66.74 | $77.43 | 148,900 | — | — |
| 2022-06-27 | $69.13 | $80.20 | 166,300 | — | — |
| 2022-06-24 | $66.64 | $77.32 | 500,400 | — | — |
| 2022-06-23 | $65.81 | $76.35 | 265,500 | — | — |
| 2022-06-22 | $62.88 | $72.95 | 158,700 | — | — |
| 2022-06-21 | $63.97 | $74.22 | 217,000 | — | — |
| 2022-06-17 | $63.97 | $74.22 | 384,600 | — | — |
| 2022-06-16 | $61.94 | $71.86 | 390,500 | — | — |
| 2022-06-15 | $69.38 | $80.49 | 201,100 | — | — |
| 2022-06-14 | $71.22 | $82.63 | 143,000 | — | — |
| 2022-06-13 | $70.17 | $81.41 | 262,500 | — | — |
| 2022-06-10 | $77.15 | $89.51 | 229,300 | — | — |
| 2022-06-09 | $82.33 | $95.52 | 91,100 | — | — |
| 2022-06-08 | $84.50 | $98.04 | 175,100 | — | — |
| 2022-06-07 | $90.60 | $105.11 | 145,300 | — | — |
| 2022-06-06 | $87.89 | $101.97 | 159,400 | — | — |
| 2022-06-03 | $87.29 | $101.27 | 140,700 | — | — |
| 2022-06-02 | $85.09 | $98.72 | 154,400 | — | — |
| 2022-06-01 | $83.28 | $96.62 | 202,800 | — | — |
| 2022-05-31 | $82.66 | $95.90 | 312,000 | — | — |
| 2022-05-27 | $83.60 | $96.99 | 70,700 | — | — |
| 2022-05-26 | $82.67 | $95.91 | 95,400 | — | — |
| 2022-05-25 | $79.98 | $92.79 | 136,700 | — | — |
| 2022-05-24 | $76.33 | $88.56 | 234,600 | — | — |
| 2022-05-23 | $81.43 | $94.47 | 151,100 | — | — |
| 2022-05-20 | $80.63 | $93.55 | 203,800 | — | — |
| 2022-05-19 | $83.08 | $96.39 | 134,300 | — | — |
| 2022-05-18 | $84.04 | $97.50 | 271,200 | — | — |
| 2022-05-17 | $90.79 | $105.33 | 157,900 | — | — |
| 2022-05-16 | $87.12 | $101.08 | 130,700 | — | — |
| 2022-05-13 | $89.42 | $103.74 | 148,400 | — | — |
| 2022-05-12 | $85.54 | $99.24 | 175,900 | — | — |
| 2022-05-11 | $83.67 | $97.07 | 138,200 | — | — |
| 2022-05-10 | $89.16 | $103.44 | 212,600 | — | — |
| 2022-05-09 | $91.60 | $106.27 | 223,700 | — | — |
| 2022-05-06 | $96.83 | $112.34 | 179,500 | — | — |
| 2022-05-05 | $97.91 | $113.59 | 359,100 | — | — |
| 2022-05-04 | $98.39 | $114.15 | 611,400 | — | — |
| 2022-05-03 | $76.56 | $88.82 | 268,600 | — | — |
| 2022-05-02 | $70.45 | $81.74 | 176,000 | — | — |
| 2022-04-29 | $66.67 | $77.35 | 141,200 | — | — |
| 2022-04-28 | $69.06 | $80.12 | 103,000 | — | — |
| 2022-04-27 | $66.89 | $77.61 | 85,900 | — | — |
| 2022-04-26 | $65.11 | $75.54 | 105,000 | — | — |
| 2022-04-25 | $69.33 | $80.44 | 214,200 | — | — |
| 2022-04-22 | $66.64 | $77.32 | 93,100 | — | — |
| 2022-04-21 | $68.04 | $78.94 | 105,400 | — | — |
| 2022-04-20 | $71.41 | $82.85 | 166,400 | — | — |
| 2022-04-19 | $68.63 | $79.62 | 100,100 | — | — |
| 2022-04-18 | $65.01 | $75.42 | 105,900 | — | — |
| 2022-04-14 | $63.51 | $73.68 | 136,000 | — | — |
| 2022-04-13 | $65.70 | $76.23 | 149,400 | — | — |
| 2022-04-12 | $62.92 | $73.00 | 155,000 | — | — |
| 2022-04-11 | $63.18 | $73.30 | 139,300 | — | — |
| 2022-04-08 | $62.02 | $71.96 | 179,000 | — | — |
| 2022-04-07 | $61.89 | $71.80 | 278,500 | — | — |
| 2022-04-06 | $60.41 | $70.09 | 416,700 | — | — |
| 2022-04-05 | $67.30 | $78.08 | 225,000 | — | — |
| 2022-04-04 | $69.60 | $80.75 | 158,600 | — | — |
| 2022-04-01 | $71.67 | $83.15 | 123,400 | — | — |
| 2022-03-31 | $71.88 | $83.40 | 153,100 | — | — |
| 2022-03-30 | $74.59 | $86.54 | 149,900 | — | — |
| 2022-03-29 | $78.31 | $90.86 | 144,600 | — | — |
| 2022-03-28 | $78.96 | $91.61 | 118,400 | — | — |
| 2022-03-25 | $79.55 | $92.29 | 183,400 | — | — |
| 2022-03-24 | $79.67 | $92.43 | 357,900 | — | — |
| 2022-03-23 | $84.78 | $98.36 | 125,900 | — | — |
| 2022-03-22 | $91.10 | $105.69 | 100,200 | — | — |
| 2022-03-21 | $91.77 | $106.47 | 105,200 | — | — |
| 2022-03-18 | $93.24 | $108.18 | 157,200 | — | — |
| 2022-03-17 | $92.59 | $107.42 | 99,300 | — | — |
| 2022-03-16 | $90.82 | $105.37 | 111,400 | — | — |
| 2022-03-15 | $88.03 | $102.13 | 139,100 | — | — |
| 2022-03-14 | $81.78 | $94.88 | 136,700 | — | — |
| 2022-03-11 | $88.32 | $102.47 | 104,800 | — | — |
| 2022-03-10 | $90.82 | $105.37 | 114,000 | — | — |
| 2022-03-09 | $89.29 | $103.59 | 151,000 | — | — |
| 2022-03-08 | $85.15 | $98.79 | 165,400 | — | — |
| 2022-03-07 | $84.39 | $97.91 | 141,300 | — | — |
| 2022-03-04 | $89.04 | $103.30 | 98,200 | — | — |
| 2022-03-03 | $90.13 | $104.57 | 102,500 | — | — |
| 2022-03-02 | $92.78 | $107.64 | 171,600 | — | — |
| 2022-03-01 | $87.40 | $101.40 | 112,800 | — | — |
| 2022-02-28 | $89.38 | $103.70 | 138,100 | — | — |
| 2022-02-25 | $87.35 | $101.34 | 181,600 | — | — |
| 2022-02-24 | $86.39 | $100.23 | 249,600 | — | — |
| 2022-02-23 | $75.35 | $87.42 | 554,000 | — | — |
| 2022-02-22 | $83.66 | $97.06 | 237,300 | — | — |
| 2022-02-18 | $85.71 | $99.44 | 136,500 | — | — |
| 2022-02-17 | $87.59 | $101.62 | 129,900 | — | — |
| 2022-02-16 | $88.66 | $102.86 | 149,500 | — | — |
| 2022-02-15 | $87.12 | $101.08 | 156,100 | — | — |
| 2022-02-14 | $80.37 | $93.25 | 117,300 | — | — |
| 2022-02-11 | $79.10 | $91.77 | 191,100 | — | — |
| 2022-02-10 | $79.16 | $91.84 | 163,300 | — | — |
| 2022-02-09 | $77.90 | $90.38 | 56,300 | — | — |
| 2022-02-08 | $76.80 | $89.10 | 112,500 | — | — |
| 2022-02-07 | $71.43 | $82.87 | 55,600 | — | — |
| 2022-02-04 | $70.31 | $81.57 | 116,900 | — | — |
| 2022-02-03 | $73.72 | $85.53 | 62,700 | — | — |
| 2022-02-02 | $75.07 | $87.10 | 72,900 | — | — |
| 2022-02-01 | $74.78 | $86.76 | 100,900 | — | — |
| 2022-01-31 | $71.64 | $83.12 | 92,200 | — | — |
| 2022-01-28 | $70.42 | $81.70 | 97,400 | — | — |
| 2022-01-27 | $68.34 | $79.29 | 108,000 | — | — |
| 2022-01-26 | $70.79 | $82.13 | 119,200 | — | — |
| 2022-01-25 | $71.28 | $82.70 | 100,200 | — | — |
| 2022-01-24 | $73.38 | $85.14 | 206,300 | — | — |
| 2022-01-21 | $68.60 | $79.59 | 239,900 | — | — |
| 2022-01-20 | $72.65 | $84.29 | 137,900 | — | — |
| 2022-01-19 | $75.49 | $87.58 | 147,600 | — | — |
| 2022-01-18 | $76.27 | $88.49 | 126,000 | — | — |
| 2022-01-14 | $81.92 | $95.04 | 127,000 | — | — |
| 2022-01-13 | $83.84 | $97.27 | 116,900 | — | — |
| 2022-01-12 | $84.10 | $97.57 | 147,200 | — | — |
| 2022-01-11 | $84.43 | $97.96 | 181,500 | — | — |
| 2022-01-10 | $81.55 | $94.61 | 230,300 | — | — |
| 2022-01-07 | $81.01 | $93.99 | 153,100 | — | — |
| 2022-01-06 | $87.81 | $101.88 | 126,300 | — | — |
| 2022-01-05 | $86.72 | $100.61 | 110,500 | — | — |
| 2022-01-04 | $92.09 | $106.84 | 121,200 | — | — |
| 2022-01-03 | $91.08 | $105.67 | 165,600 | — | — |