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
- 2002-02-05 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 | $57.08 | $87.28 | 190,800 | — | — |
| 2022-12-29 | $56.79 | $86.84 | 165,700 | — | — |
| 2022-12-28 | $55.94 | $85.54 | 144,800 | — | — |
| 2022-12-27 | $56.83 | $86.90 | 224,700 | — | — |
| 2022-12-23 | $57.23 | $87.51 | 205,200 | — | — |
| 2022-12-22 | $56.68 | $86.67 | 267,800 | — | — |
| 2022-12-21 | $56.26 | $86.03 | 217,200 | — | — |
| 2022-12-20 | $55.21 | $84.43 | 160,100 | — | — |
| 2022-12-19 | $55.14 | $84.32 | 319,300 | — | — |
| 2022-12-16 | $55.04 | $84.17 | 689,800 | — | — |
| 2022-12-15 | $55.58 | $84.99 | 267,100 | — | — |
| 2022-12-14 | $56.14 | $85.85 | 316,000 | — | — |
| 2022-12-13 | $56.28 | $86.06 | 428,200 | — | — |
| 2022-12-12 | $55.65 | $85.10 | 521,900 | — | — |
| 2022-12-09 | $56.84 | $86.92 | 305,800 | — | — |
| 2022-12-08 | $56.58 | $86.52 | 232,000 | — | — |
| 2022-12-07 | $56.40 | $86.24 | 252,000 | — | — |
| 2022-12-06 | $57.57 | $88.03 | 305,800 | — | — |
| 2022-12-05 | $57.87 | $88.49 | 372,400 | — | — |
| 2022-12-02 | $57.51 | $87.94 | 289,100 | — | — |
| 2022-12-01 | $57.64 | $88.14 | 230,900 | — | — |
| 2022-11-30 | $58.05 | $88.77 | 402,200 | — | — |
| 2022-11-29 | $56.57 | $86.50 | 196,100 | — | — |
| 2022-11-28 | $57.84 | $88.45 | 186,600 | — | — |
| 2022-11-25 | $58.66 | $89.70 | 94,100 | — | — |
| 2022-11-23 | $57.77 | $88.34 | 123,900 | — | — |
| 2022-11-22 | $58.35 | $89.23 | 267,600 | — | — |
| 2022-11-21 | $57.87 | $88.49 | 215,500 | — | — |
| 2022-11-18 | $58.25 | $89.07 | 479,500 | — | — |
| 2022-11-17 | $57.17 | $87.42 | 268,400 | — | — |
| 2022-11-16 | $57.91 | $87.15 | 253,000 | — | — |
| 2022-11-15 | $57.23 | $86.13 | 371,900 | — | — |
| 2022-11-14 | $56.84 | $85.54 | 230,100 | — | — |
| 2022-11-11 | $56.82 | $85.51 | 214,300 | — | — |
| 2022-11-10 | $57.42 | $86.42 | 337,700 | — | — |
| 2022-11-09 | $54.88 | $82.59 | 204,400 | — | — |
| 2022-11-08 | $54.29 | $81.71 | 344,000 | — | — |
| 2022-11-07 | $53.52 | $80.55 | 345,400 | — | — |
| 2022-11-04 | $53.88 | $81.09 | 465,600 | — | — |
| 2022-11-03 | $53.87 | $81.07 | 439,200 | — | — |
| 2022-11-02 | $52.73 | $79.36 | 337,500 | — | — |
| 2022-11-01 | $53.56 | $80.61 | 275,900 | — | — |
| 2022-10-31 | $52.51 | $79.03 | 637,400 | — | — |
| 2022-10-28 | $53.45 | $80.44 | 411,200 | — | — |
| 2022-10-27 | $52.11 | $78.43 | 306,800 | — | — |
| 2022-10-26 | $51.33 | $77.25 | 354,000 | — | — |
| 2022-10-25 | $50.82 | $76.48 | 263,000 | — | — |
| 2022-10-24 | $51.21 | $77.07 | 250,900 | — | — |
| 2022-10-21 | $50.78 | $76.42 | 192,000 | — | — |
| 2022-10-20 | $50.93 | $76.65 | 207,700 | — | — |
| 2022-10-19 | $51.19 | $77.04 | 221,200 | — | — |
| 2022-10-18 | $52.29 | $78.70 | 311,700 | — | — |
| 2022-10-17 | $51.90 | $78.11 | 272,300 | — | — |
| 2022-10-14 | $50.35 | $75.78 | 353,700 | — | — |
| 2022-10-13 | $51.39 | $77.34 | 313,800 | — | — |
| 2022-10-12 | $49.18 | $74.02 | 311,200 | — | — |
| 2022-10-11 | $49.48 | $74.47 | 609,900 | — | — |
| 2022-10-10 | $51.53 | $77.55 | 162,800 | — | — |
| 2022-10-07 | $51.70 | $77.81 | 218,100 | — | — |
| 2022-10-06 | $52.77 | $79.42 | 215,800 | — | — |
| 2022-10-05 | $53.35 | $80.29 | 239,800 | — | — |
| 2022-10-04 | $54.43 | $81.92 | 266,300 | — | — |
| 2022-10-03 | $54.01 | $81.29 | 468,100 | — | — |
| 2022-09-30 | $52.16 | $78.50 | 530,900 | — | — |
| 2022-09-29 | $52.26 | $78.65 | 271,500 | — | — |
| 2022-09-28 | $53.91 | $81.13 | 419,800 | — | — |
| 2022-09-27 | $53.50 | $80.52 | 686,800 | — | — |
| 2022-09-26 | $51.09 | $76.89 | 341,400 | — | — |
| 2022-09-23 | $52.15 | $78.49 | 310,900 | — | — |
| 2022-09-22 | $52.73 | $79.36 | 302,900 | — | — |
| 2022-09-21 | $53.15 | $79.99 | 301,900 | — | — |
| 2022-09-20 | $53.26 | $80.16 | 417,800 | — | — |
| 2022-09-19 | $53.63 | $80.71 | 348,200 | — | — |
| 2022-09-16 | $53.82 | $81.00 | 745,000 | — | — |
| 2022-09-15 | $53.66 | $80.76 | 309,300 | — | — |
| 2022-09-14 | $53.07 | $79.87 | 312,500 | — | — |
| 2022-09-13 | $53.15 | $79.99 | 299,400 | — | — |
| 2022-09-12 | $54.79 | $82.46 | 342,000 | — | — |
| 2022-09-09 | $53.57 | $80.62 | 857,200 | — | — |
| 2022-09-08 | $52.06 | $78.35 | 733,300 | — | — |
| 2022-09-07 | $49.63 | $74.69 | 770,400 | — | — |
| 2022-09-06 | $54.11 | $81.44 | 286,300 | — | — |
| 2022-09-02 | $53.47 | $80.47 | 265,500 | — | — |
| 2022-09-01 | $54.19 | $81.56 | 281,100 | — | — |
| 2022-08-31 | $53.25 | $80.14 | 250,400 | — | — |
| 2022-08-30 | $52.98 | $79.74 | 235,900 | — | — |
| 2022-08-29 | $53.67 | $80.77 | 165,300 | — | — |
| 2022-08-26 | $55.01 | $82.79 | 135,600 | — | — |
| 2022-08-25 | $56.05 | $84.36 | 145,900 | — | — |
| 2022-08-24 | $55.56 | $83.62 | 104,100 | — | — |
| 2022-08-23 | $55.80 | $83.98 | 266,600 | — | — |
| 2022-08-22 | $56.86 | $85.57 | 167,400 | — | — |
| 2022-08-19 | $57.55 | $86.61 | 263,400 | — | — |
| 2022-08-18 | $57.78 | $86.96 | 235,500 | — | — |
| 2022-08-17 | $58.28 | $87.71 | 250,900 | — | — |
| 2022-08-16 | $61.42 | $91.08 | 139,100 | — | — |
| 2022-08-15 | $60.78 | $90.13 | 174,100 | — | — |
| 2022-08-12 | $60.27 | $89.37 | 171,100 | — | — |
| 2022-08-11 | $59.32 | $87.96 | 223,500 | — | — |
| 2022-08-10 | $58.86 | $87.28 | 206,400 | — | — |
| 2022-08-09 | $58.61 | $86.91 | 432,700 | — | — |
| 2022-08-08 | $59.16 | $87.72 | 495,000 | — | — |
| 2022-08-05 | $58.97 | $87.44 | 340,100 | — | — |
| 2022-08-04 | $62.12 | $92.11 | 383,000 | — | — |
| 2022-08-03 | $64.18 | $95.17 | 175,900 | — | — |
| 2022-08-02 | $63.87 | $94.71 | 176,900 | — | — |
| 2022-08-01 | $64.15 | $95.12 | 219,000 | — | — |
| 2022-07-29 | $63.81 | $94.62 | 146,000 | — | — |
| 2022-07-28 | $63.62 | $94.34 | 122,400 | — | — |
| 2022-07-27 | $62.99 | $93.40 | 205,100 | — | — |
| 2022-07-26 | $62.00 | $91.94 | 136,600 | — | — |
| 2022-07-25 | $62.61 | $92.84 | 203,600 | — | — |
| 2022-07-22 | $61.95 | $91.86 | 167,900 | — | — |
| 2022-07-21 | $62.45 | $92.60 | 181,900 | — | — |
| 2022-07-20 | $61.95 | $91.86 | 187,900 | — | — |
| 2022-07-19 | $61.45 | $91.12 | 214,200 | — | — |
| 2022-07-18 | $60.54 | $89.77 | 178,700 | — | — |
| 2022-07-15 | $60.60 | $89.86 | 262,200 | — | — |
| 2022-07-14 | $60.29 | $89.40 | 233,100 | — | — |
| 2022-07-13 | $59.98 | $88.94 | 189,000 | — | — |
| 2022-07-12 | $60.15 | $89.19 | 307,700 | — | — |
| 2022-07-11 | $60.32 | $89.44 | 198,400 | — | — |
| 2022-07-08 | $60.60 | $89.86 | 168,900 | — | — |
| 2022-07-07 | $61.16 | $90.69 | 251,500 | — | — |
| 2022-07-06 | $61.31 | $90.91 | 205,900 | — | — |
| 2022-07-05 | $62.05 | $92.01 | 254,000 | — | — |
| 2022-07-01 | $61.70 | $91.49 | 338,300 | — | — |
| 2022-06-30 | $60.76 | $90.10 | 243,400 | — | — |
| 2022-06-29 | $61.47 | $91.15 | 134,500 | — | — |
| 2022-06-28 | $60.74 | $90.07 | 181,500 | — | — |
| 2022-06-27 | $61.73 | $91.53 | 150,500 | — | — |
| 2022-06-24 | $62.00 | $91.94 | 950,500 | — | — |
| 2022-06-23 | $61.12 | $90.63 | 221,400 | — | — |
| 2022-06-22 | $58.95 | $87.41 | 256,100 | — | — |
| 2022-06-21 | $58.92 | $87.37 | 315,200 | — | — |
| 2022-06-17 | $56.95 | $84.45 | 536,000 | — | — |
| 2022-06-16 | $56.00 | $83.04 | 321,500 | — | — |
| 2022-06-15 | $57.66 | $85.50 | 426,100 | — | — |
| 2022-06-14 | $57.99 | $85.99 | 238,300 | — | — |
| 2022-06-13 | $58.04 | $86.06 | 267,300 | — | — |
| 2022-06-10 | $59.89 | $88.81 | 174,600 | — | — |
| 2022-06-09 | $60.09 | $89.10 | 172,000 | — | — |
| 2022-06-08 | $60.41 | $89.58 | 157,200 | — | — |
| 2022-06-07 | $60.57 | $89.81 | 162,500 | — | — |
| 2022-06-06 | $59.99 | $88.95 | 151,200 | — | — |
| 2022-06-03 | $60.03 | $89.01 | 144,000 | — | — |
| 2022-06-02 | $61.23 | $90.79 | 132,600 | — | — |
| 2022-06-01 | $60.15 | $89.19 | 167,100 | — | — |
| 2022-05-31 | $60.39 | $89.55 | 317,900 | — | — |
| 2022-05-27 | $61.38 | $91.02 | 211,500 | — | — |
| 2022-05-26 | $59.60 | $88.38 | 196,700 | — | — |
| 2022-05-25 | $59.26 | $87.87 | 145,300 | — | — |
| 2022-05-24 | $58.95 | $87.41 | 189,900 | — | — |
| 2022-05-23 | $57.25 | $84.89 | 196,400 | — | — |
| 2022-05-20 | $57.59 | $85.40 | 375,400 | — | — |
| 2022-05-19 | $55.66 | $82.53 | 376,200 | — | — |
| 2022-05-18 | $55.82 | $82.77 | 371,700 | — | — |
| 2022-05-17 | $57.83 | $85.75 | 423,700 | — | — |
| 2022-05-16 | $58.34 | $86.51 | 419,300 | — | — |
| 2022-05-13 | $59.17 | $87.74 | 254,300 | — | — |
| 2022-05-12 | $58.47 | $86.70 | 347,600 | — | — |
| 2022-05-11 | $57.62 | $84.14 | 367,700 | — | — |
| 2022-05-10 | $57.43 | $83.86 | 349,200 | — | — |
| 2022-05-09 | $58.56 | $85.51 | 276,000 | — | — |
| 2022-05-06 | $60.07 | $87.71 | 381,700 | — | — |
| 2022-05-05 | $61.58 | $89.92 | 363,800 | — | — |
| 2022-05-04 | $63.69 | $93.00 | 296,100 | — | — |
| 2022-05-03 | $60.81 | $88.79 | 334,800 | — | — |
| 2022-05-02 | $60.08 | $87.73 | 653,500 | — | — |
| 2022-04-29 | $58.50 | $85.42 | 1,041,900 | — | — |
| 2022-04-28 | $61.55 | $89.87 | 158,200 | — | — |
| 2022-04-27 | $61.68 | $90.06 | 267,800 | — | — |
| 2022-04-26 | $60.95 | $89.00 | 187,600 | — | — |
| 2022-04-25 | $63.72 | $93.04 | 376,800 | — | — |
| 2022-04-22 | $64.34 | $93.95 | 216,200 | — | — |
| 2022-04-21 | $65.47 | $95.60 | 193,700 | — | — |
| 2022-04-20 | $65.66 | $95.88 | 162,800 | — | — |
| 2022-04-19 | $65.94 | $96.28 | 218,000 | — | — |
| 2022-04-18 | $64.72 | $94.50 | 169,800 | — | — |
| 2022-04-14 | $66.37 | $96.91 | 183,500 | — | — |
| 2022-04-13 | $67.34 | $98.33 | 243,900 | — | — |
| 2022-04-12 | $67.59 | $98.69 | 234,500 | — | — |
| 2022-04-11 | $67.91 | $99.16 | 264,300 | — | — |
| 2022-04-08 | $68.56 | $100.11 | 286,200 | — | — |
| 2022-04-07 | $70.61 | $103.10 | 244,700 | — | — |
| 2022-04-06 | $71.94 | $105.05 | 391,000 | — | — |
| 2022-04-05 | $70.32 | $102.68 | 371,700 | — | — |
| 2022-04-04 | $68.94 | $100.66 | 276,700 | — | — |
| 2022-04-01 | $68.81 | $100.48 | 437,600 | — | — |
| 2022-03-31 | $66.35 | $96.88 | 425,100 | — | — |
| 2022-03-30 | $64.67 | $94.43 | 148,300 | — | — |
| 2022-03-29 | $65.58 | $95.76 | 347,400 | — | — |
| 2022-03-28 | $63.28 | $92.40 | 242,800 | — | — |
| 2022-03-25 | $61.76 | $90.18 | 282,900 | — | — |
| 2022-03-24 | $61.97 | $90.49 | 203,400 | — | — |
| 2022-03-23 | $61.52 | $89.83 | 200,400 | — | — |
| 2022-03-22 | $62.70 | $91.55 | 287,700 | — | — |
| 2022-03-21 | $62.33 | $91.01 | 249,000 | — | — |
| 2022-03-18 | $64.90 | $94.77 | 557,200 | — | — |
| 2022-03-17 | $63.90 | $93.31 | 177,700 | — | — |
| 2022-03-16 | $63.19 | $92.27 | 271,700 | — | — |
| 2022-03-15 | $63.19 | $92.27 | 230,700 | — | — |
| 2022-03-14 | $62.96 | $91.93 | 323,100 | — | — |
| 2022-03-11 | $62.99 | $91.98 | 239,700 | — | — |
| 2022-03-10 | $64.44 | $94.09 | 260,400 | — | — |
| 2022-03-09 | $63.87 | $93.26 | 304,300 | — | — |
| 2022-03-08 | $61.78 | $90.21 | 413,000 | — | — |
| 2022-03-07 | $63.42 | $91.36 | 310,000 | — | — |
| 2022-03-04 | $63.66 | $91.70 | 240,900 | — | — |
| 2022-03-03 | $63.28 | $91.15 | 193,100 | — | — |
| 2022-03-02 | $63.31 | $91.20 | 276,900 | — | — |
| 2022-03-01 | $62.67 | $90.28 | 322,300 | — | — |
| 2022-02-28 | $63.40 | $91.33 | 501,400 | — | — |
| 2022-02-25 | $64.00 | $92.19 | 592,500 | — | — |
| 2022-02-24 | $60.49 | $87.14 | 637,100 | — | — |
| 2022-02-23 | $60.61 | $87.31 | 359,800 | — | — |
| 2022-02-22 | $62.42 | $89.92 | 318,300 | — | — |
| 2022-02-18 | $63.41 | $91.34 | 289,100 | — | — |
| 2022-02-17 | $64.36 | $92.71 | 222,100 | — | — |
| 2022-02-16 | $65.57 | $94.45 | 180,500 | — | — |
| 2022-02-15 | $65.71 | $94.65 | 154,800 | — | — |
| 2022-02-14 | $65.03 | $93.68 | 396,800 | — | — |
| 2022-02-11 | $64.99 | $93.62 | 291,500 | — | — |
| 2022-02-10 | $66.31 | $95.52 | 435,700 | — | — |
| 2022-02-09 | $65.65 | $94.57 | 340,500 | — | — |
| 2022-02-08 | $63.57 | $91.57 | 121,100 | — | — |
| 2022-02-07 | $63.43 | $91.37 | 191,500 | — | — |
| 2022-02-04 | $62.58 | $90.15 | 149,700 | — | — |
| 2022-02-03 | $62.52 | $90.06 | 192,000 | — | — |
| 2022-02-02 | $63.94 | $92.11 | 256,200 | — | — |
| 2022-02-01 | $64.99 | $93.62 | 321,200 | — | — |
| 2022-01-31 | $63.61 | $91.63 | 289,200 | — | — |
| 2022-01-28 | $63.51 | $91.49 | 208,400 | — | — |
| 2022-01-27 | $61.31 | $88.32 | 160,200 | — | — |
| 2022-01-26 | $62.66 | $90.26 | 308,600 | — | — |
| 2022-01-25 | $63.64 | $91.67 | 269,500 | — | — |
| 2022-01-24 | $63.95 | $92.12 | 468,200 | — | — |
| 2022-01-21 | $60.99 | $87.86 | 258,200 | — | — |
| 2022-01-20 | $61.44 | $88.50 | 246,900 | — | — |
| 2022-01-19 | $62.01 | $89.33 | 161,400 | — | — |
| 2022-01-18 | $62.57 | $90.13 | 245,800 | — | — |
| 2022-01-14 | $63.99 | $92.18 | 205,600 | — | — |
| 2022-01-13 | $64.93 | $93.53 | 324,900 | — | — |
| 2022-01-12 | $64.89 | $93.47 | 372,600 | — | — |
| 2022-01-11 | $66.35 | $95.58 | 365,300 | — | — |
| 2022-01-10 | $68.48 | $98.65 | 150,000 | — | — |
| 2022-01-07 | $69.13 | $99.58 | 200,500 | — | — |
| 2022-01-06 | $69.11 | $99.55 | 209,900 | — | — |
| 2022-01-05 | $68.97 | $99.35 | 204,500 | — | — |
| 2022-01-04 | $72.00 | $103.72 | 377,200 | — | — |
| 2022-01-03 | $72.67 | $104.68 | 171,800 | — | — |