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
- 2004-08-16 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 | $64.56 | $153.30 | 114,500 | — | — |
| 2022-12-29 | $64.94 | $154.20 | 101,300 | — | — |
| 2022-12-28 | $63.10 | $149.83 | 107,000 | — | — |
| 2022-12-27 | $63.93 | $151.80 | 77,800 | — | — |
| 2022-12-23 | $63.18 | $150.02 | 71,000 | — | — |
| 2022-12-22 | $62.42 | $148.22 | 158,200 | — | — |
| 2022-12-21 | $63.91 | $151.76 | 90,700 | — | — |
| 2022-12-20 | $63.18 | $150.02 | 120,100 | — | — |
| 2022-12-19 | $64.37 | $152.85 | 157,900 | — | — |
| 2022-12-16 | $64.33 | $152.75 | 225,100 | — | — |
| 2022-12-15 | $64.73 | $153.70 | 118,200 | — | — |
| 2022-12-14 | $66.84 | $158.71 | 100,300 | — | — |
| 2022-12-13 | $68.12 | $161.75 | 302,800 | — | — |
| 2022-12-12 | $66.83 | $158.69 | 93,200 | — | — |
| 2022-12-09 | $66.82 | $158.67 | 81,000 | — | — |
| 2022-12-08 | $66.27 | $157.36 | 90,700 | — | — |
| 2022-12-07 | $65.29 | $155.03 | 87,000 | — | — |
| 2022-12-06 | $65.15 | $154.70 | 157,200 | — | — |
| 2022-12-05 | $67.55 | $160.40 | 123,800 | — | — |
| 2022-12-02 | $67.58 | $160.47 | 136,000 | — | — |
| 2022-12-01 | $67.33 | $159.88 | 115,400 | — | — |
| 2022-11-30 | $66.25 | $157.31 | 147,200 | — | — |
| 2022-11-29 | $65.29 | $155.03 | 90,600 | — | — |
| 2022-11-28 | $66.05 | $156.84 | 268,100 | — | — |
| 2022-11-25 | $65.33 | $155.13 | 36,200 | — | — |
| 2022-11-23 | $65.34 | $155.15 | 73,000 | — | — |
| 2022-11-22 | $65.10 | $154.58 | 89,200 | — | — |
| 2022-11-21 | $65.07 | $154.51 | 88,500 | — | — |
| 2022-11-18 | $65.92 | $156.53 | 155,700 | — | — |
| 2022-11-17 | $65.43 | $155.37 | 104,900 | — | — |
| 2022-11-16 | $65.73 | $156.08 | 104,600 | — | — |
| 2022-11-15 | $65.27 | $154.99 | 96,500 | — | — |
| 2022-11-14 | $64.99 | $154.32 | 131,600 | — | — |
| 2022-11-11 | $66.70 | $158.38 | 171,900 | — | — |
| 2022-11-10 | $64.45 | $153.04 | 194,200 | — | — |
| 2022-11-09 | $58.58 | $137.79 | 91,900 | — | — |
| 2022-11-08 | $59.61 | $140.22 | 121,200 | — | — |
| 2022-11-07 | $59.21 | $139.28 | 133,700 | — | — |
| 2022-11-04 | $59.31 | $139.51 | 87,600 | — | — |
| 2022-11-03 | $57.98 | $136.38 | 125,800 | — | — |
| 2022-11-02 | $59.48 | $139.91 | 160,500 | — | — |
| 2022-11-01 | $60.50 | $142.31 | 90,300 | — | — |
| 2022-10-31 | $60.16 | $141.51 | 114,700 | — | — |
| 2022-10-28 | $60.53 | $142.38 | 99,800 | — | — |
| 2022-10-27 | $59.74 | $140.52 | 145,700 | — | — |
| 2022-10-26 | $59.44 | $139.82 | 125,100 | — | — |
| 2022-10-25 | $59.73 | $140.50 | 117,900 | — | — |
| 2022-10-24 | $58.52 | $137.65 | 104,100 | — | — |
| 2022-10-21 | $57.85 | $136.08 | 284,100 | — | — |
| 2022-10-20 | $56.85 | $133.72 | 272,200 | — | — |
| 2022-10-19 | $57.68 | $135.68 | 159,300 | — | — |
| 2022-10-18 | $58.70 | $138.08 | 224,300 | — | — |
| 2022-10-17 | $57.68 | $135.68 | 156,900 | — | — |
| 2022-10-14 | $55.52 | $130.60 | 173,800 | — | — |
| 2022-10-13 | $57.03 | $134.15 | 334,100 | — | — |
| 2022-10-12 | $55.64 | $130.88 | 190,600 | — | — |
| 2022-10-11 | $56.79 | $133.58 | 321,800 | — | — |
| 2022-10-10 | $60.12 | $141.42 | 94,000 | — | — |
| 2022-10-07 | $60.44 | $142.17 | 118,700 | — | — |
| 2022-10-06 | $63.68 | $149.79 | 88,900 | — | — |
| 2022-10-05 | $64.61 | $151.98 | 76,300 | — | — |
| 2022-10-04 | $65.66 | $154.45 | 131,000 | — | — |
| 2022-10-03 | $63.58 | $149.56 | 121,400 | — | — |
| 2022-09-30 | $62.63 | $147.32 | 166,400 | — | — |
| 2022-09-29 | $63.87 | $150.24 | 121,800 | — | — |
| 2022-09-28 | $66.47 | $156.35 | 129,900 | — | — |
| 2022-09-27 | $65.61 | $154.33 | 135,100 | — | — |
| 2022-09-26 | $67.45 | $158.66 | 139,900 | — | — |
| 2022-09-23 | $68.62 | $161.41 | 116,300 | — | — |
| 2022-09-22 | $70.11 | $164.92 | 87,600 | — | — |
| 2022-09-21 | $70.94 | $166.87 | 129,200 | — | — |
| 2022-09-20 | $71.58 | $168.37 | 76,200 | — | — |
| 2022-09-19 | $73.33 | $172.49 | 89,800 | — | — |
| 2022-09-16 | $72.61 | $170.80 | 250,200 | — | — |
| 2022-09-15 | $71.31 | $167.74 | 54,600 | — | — |
| 2022-09-14 | $71.78 | $168.84 | 61,300 | — | — |
| 2022-09-13 | $72.89 | $171.45 | 70,700 | — | — |
| 2022-09-12 | $76.03 | $178.84 | 86,400 | — | — |
| 2022-09-09 | $74.65 | $175.59 | 64,100 | — | — |
| 2022-09-08 | $73.90 | $173.83 | 71,400 | — | — |
| 2022-09-07 | $72.65 | $170.89 | 51,500 | — | — |
| 2022-09-06 | $71.39 | $167.93 | 61,200 | — | — |
| 2022-09-02 | $70.84 | $166.63 | 57,200 | — | — |
| 2022-09-01 | $71.50 | $168.18 | 73,300 | — | — |
| 2022-08-31 | $71.38 | $167.90 | 78,500 | — | — |
| 2022-08-30 | $71.93 | $169.20 | 59,100 | — | — |
| 2022-08-29 | $72.78 | $171.20 | 69,700 | — | — |
| 2022-08-26 | $73.71 | $173.38 | 71,300 | — | — |
| 2022-08-25 | $76.67 | $180.35 | 44,400 | — | — |
| 2022-08-24 | $75.80 | $178.30 | 55,400 | — | — |
| 2022-08-23 | $75.22 | $176.94 | 103,400 | — | — |
| 2022-08-22 | $74.85 | $176.06 | 79,200 | — | — |
| 2022-08-19 | $76.42 | $179.76 | 94,700 | — | — |
| 2022-08-18 | $76.54 | $180.04 | 79,800 | — | — |
| 2022-08-17 | $76.50 | $179.95 | 68,900 | — | — |
| 2022-08-16 | $77.05 | $181.24 | 66,200 | — | — |
| 2022-08-15 | $77.88 | $183.19 | 90,300 | — | — |
| 2022-08-12 | $77.66 | $182.67 | 87,500 | — | — |
| 2022-08-11 | $77.24 | $180.39 | 114,700 | — | — |
| 2022-08-10 | $77.95 | $182.05 | 95,300 | — | — |
| 2022-08-09 | $75.19 | $175.61 | 109,800 | — | — |
| 2022-08-08 | $75.80 | $177.03 | 97,500 | — | — |
| 2022-08-05 | $74.74 | $174.55 | 85,600 | — | — |
| 2022-08-04 | $74.42 | $173.81 | 126,000 | — | — |
| 2022-08-03 | $74.35 | $173.64 | 78,900 | — | — |
| 2022-08-02 | $73.72 | $172.17 | 61,300 | — | — |
| 2022-08-01 | $74.26 | $173.43 | 80,000 | — | — |
| 2022-07-29 | $73.69 | $172.10 | 65,300 | — | — |
| 2022-07-28 | $72.60 | $169.56 | 50,300 | — | — |
| 2022-07-27 | $70.95 | $165.70 | 69,900 | — | — |
| 2022-07-26 | $69.88 | $163.20 | 69,300 | — | — |
| 2022-07-25 | $69.73 | $162.85 | 101,800 | — | — |
| 2022-07-22 | $69.47 | $162.25 | 94,800 | — | — |
| 2022-07-21 | $69.39 | $162.06 | 120,300 | — | — |
| 2022-07-20 | $70.00 | $163.48 | 107,600 | — | — |
| 2022-07-19 | $69.72 | $162.83 | 222,400 | — | — |
| 2022-07-18 | $67.33 | $157.25 | 87,700 | — | — |
| 2022-07-15 | $67.91 | $158.60 | 92,900 | — | — |
| 2022-07-14 | $66.56 | $155.45 | 101,300 | — | — |
| 2022-07-13 | $65.46 | $152.88 | 83,100 | — | — |
| 2022-07-12 | $65.70 | $153.44 | 92,500 | — | — |
| 2022-07-11 | $65.40 | $152.74 | 72,500 | — | — |
| 2022-07-08 | $66.12 | $154.42 | 117,000 | — | — |
| 2022-07-07 | $66.98 | $156.43 | 84,900 | — | — |
| 2022-07-06 | $65.97 | $154.07 | 106,300 | — | — |
| 2022-07-05 | $66.10 | $154.38 | 122,200 | — | — |
| 2022-07-01 | $65.03 | $151.88 | 106,000 | — | — |
| 2022-06-30 | $63.59 | $148.51 | 308,900 | — | — |
| 2022-06-29 | $64.74 | $151.20 | 164,600 | — | — |
| 2022-06-28 | $67.12 | $156.76 | 70,300 | — | — |
| 2022-06-27 | $68.57 | $160.14 | 92,800 | — | — |
| 2022-06-24 | $68.32 | $159.56 | 221,700 | — | — |
| 2022-06-23 | $65.49 | $152.95 | 92,000 | — | — |
| 2022-06-22 | $65.53 | $153.04 | 184,700 | — | — |
| 2022-06-21 | $66.49 | $155.29 | 96,100 | — | — |
| 2022-06-17 | $65.58 | $153.16 | 168,800 | — | — |
| 2022-06-16 | $64.66 | $151.01 | 125,800 | — | — |
| 2022-06-15 | $66.35 | $154.96 | 218,700 | — | — |
| 2022-06-14 | $64.98 | $151.76 | 155,400 | — | — |
| 2022-06-13 | $66.11 | $154.40 | 149,800 | — | — |
| 2022-06-10 | $69.89 | $163.23 | 193,800 | — | — |
| 2022-06-09 | $70.40 | $164.42 | 155,000 | — | — |
| 2022-06-08 | $73.00 | $170.49 | 112,600 | — | — |
| 2022-06-07 | $75.63 | $176.63 | 56,100 | — | — |
| 2022-06-06 | $75.05 | $175.28 | 52,900 | — | — |
| 2022-06-03 | $75.20 | $175.63 | 71,500 | — | — |
| 2022-06-02 | $76.42 | $178.48 | 66,400 | — | — |
| 2022-06-01 | $74.45 | $173.88 | 103,200 | — | — |
| 2022-05-31 | $76.21 | $177.99 | 175,600 | — | — |
| 2022-05-27 | $77.12 | $180.11 | 83,000 | — | — |
| 2022-05-26 | $75.00 | $175.16 | 94,400 | — | — |
| 2022-05-25 | $75.34 | $175.96 | 121,500 | — | — |
| 2022-05-24 | $73.51 | $171.68 | 103,800 | — | — |
| 2022-05-23 | $73.35 | $171.31 | 98,900 | — | — |
| 2022-05-20 | $72.47 | $169.25 | 90,000 | — | — |
| 2022-05-19 | $71.94 | $168.01 | 97,300 | — | — |
| 2022-05-18 | $71.36 | $166.66 | 74,600 | — | — |
| 2022-05-17 | $73.25 | $171.07 | 58,500 | — | — |
| 2022-05-16 | $71.24 | $166.38 | 62,100 | — | — |
| 2022-05-13 | $72.87 | $170.19 | 89,700 | — | — |
| 2022-05-12 | $71.01 | $164.56 | 91,900 | — | — |
| 2022-05-11 | $69.87 | $161.92 | 163,800 | — | — |
| 2022-05-10 | $73.24 | $169.73 | 198,800 | — | — |
| 2022-05-09 | $75.79 | $175.64 | 118,600 | — | — |
| 2022-05-06 | $76.22 | $176.63 | 70,800 | — | — |
| 2022-05-05 | $76.54 | $177.37 | 63,400 | — | — |
| 2022-05-04 | $79.92 | $185.21 | 69,500 | — | — |
| 2022-05-03 | $77.72 | $180.11 | 63,300 | — | — |
| 2022-05-02 | $77.99 | $180.73 | 92,500 | — | — |
| 2022-04-29 | $77.69 | $180.04 | 107,300 | — | — |
| 2022-04-28 | $80.60 | $186.78 | 73,900 | — | — |
| 2022-04-27 | $79.08 | $183.26 | 94,900 | — | — |
| 2022-04-26 | $78.53 | $181.99 | 88,400 | — | — |
| 2022-04-25 | $82.17 | $190.42 | 85,300 | — | — |
| 2022-04-22 | $82.01 | $190.05 | 92,700 | — | — |
| 2022-04-21 | $83.86 | $194.34 | 106,500 | — | — |
| 2022-04-20 | $86.66 | $200.83 | 103,700 | — | — |
| 2022-04-19 | $85.41 | $197.93 | 98,000 | — | — |
| 2022-04-18 | $81.96 | $189.93 | 75,300 | — | — |
| 2022-04-14 | $82.54 | $191.28 | 76,200 | — | — |
| 2022-04-13 | $85.14 | $197.30 | 99,000 | — | — |
| 2022-04-12 | $84.87 | $196.68 | 127,300 | — | — |
| 2022-04-11 | $85.12 | $197.26 | 93,800 | — | — |
| 2022-04-08 | $85.98 | $199.25 | 101,500 | — | — |
| 2022-04-07 | $87.50 | $202.77 | 165,300 | — | — |
| 2022-04-06 | $87.65 | $203.12 | 142,100 | — | — |
| 2022-04-05 | $86.94 | $201.47 | 79,700 | — | — |
| 2022-04-04 | $87.49 | $202.75 | 79,700 | — | — |
| 2022-04-01 | $87.70 | $203.24 | 78,900 | — | — |
| 2022-03-31 | $85.89 | $199.04 | 116,000 | — | — |
| 2022-03-30 | $86.04 | $199.39 | 92,900 | — | — |
| 2022-03-29 | $86.63 | $200.76 | 79,800 | — | — |
| 2022-03-28 | $84.61 | $196.08 | 75,800 | — | — |
| 2022-03-25 | $83.67 | $193.90 | 72,600 | — | — |
| 2022-03-24 | $82.34 | $190.81 | 41,600 | — | — |
| 2022-03-23 | $82.01 | $190.05 | 73,900 | — | — |
| 2022-03-22 | $83.37 | $193.20 | 92,400 | — | — |
| 2022-03-21 | $82.13 | $190.33 | 96,200 | — | — |
| 2022-03-18 | $82.82 | $191.93 | 245,800 | — | — |
| 2022-03-17 | $80.71 | $187.04 | 65,100 | — | — |
| 2022-03-16 | $80.81 | $187.27 | 101,200 | — | — |
| 2022-03-15 | $77.84 | $180.39 | 44,800 | — | — |
| 2022-03-14 | $77.45 | $179.48 | 80,700 | — | — |
| 2022-03-11 | $77.61 | $179.85 | 74,000 | — | — |
| 2022-03-10 | $77.76 | $180.20 | 71,400 | — | — |
| 2022-03-09 | $77.92 | $180.57 | 62,800 | — | — |
| 2022-03-08 | $76.00 | $176.12 | 97,100 | — | — |
| 2022-03-07 | $75.73 | $175.50 | 84,600 | — | — |
| 2022-03-04 | $78.01 | $180.78 | 67,500 | — | — |
| 2022-03-03 | $79.77 | $183.58 | 85,900 | — | — |
| 2022-03-02 | $81.22 | $186.92 | 86,800 | — | — |
| 2022-03-01 | $78.79 | $181.33 | 106,100 | — | — |
| 2022-02-28 | $81.26 | $187.01 | 132,100 | — | — |
| 2022-02-25 | $80.77 | $185.89 | 87,000 | — | — |
| 2022-02-24 | $78.06 | $179.65 | 121,400 | — | — |
| 2022-02-23 | $78.80 | $181.35 | 75,200 | — | — |
| 2022-02-22 | $79.66 | $183.33 | 75,200 | — | — |
| 2022-02-18 | $79.82 | $183.70 | 74,500 | — | — |
| 2022-02-17 | $79.25 | $182.39 | 57,200 | — | — |
| 2022-02-16 | $82.15 | $189.06 | 77,500 | — | — |
| 2022-02-15 | $81.82 | $188.30 | 67,300 | — | — |
| 2022-02-14 | $80.08 | $184.30 | 79,400 | — | — |
| 2022-02-11 | $80.75 | $185.84 | 81,800 | — | — |
| 2022-02-10 | $82.04 | $188.81 | 151,300 | — | — |
| 2022-02-09 | $83.77 | $192.79 | 139,600 | — | — |
| 2022-02-08 | $82.06 | $188.85 | 107,900 | — | — |
| 2022-02-07 | $80.57 | $185.43 | 79,900 | — | — |
| 2022-02-04 | $80.10 | $184.34 | 103,000 | — | — |
| 2022-02-03 | $80.12 | $184.39 | 130,700 | — | — |
| 2022-02-02 | $81.59 | $187.77 | 166,700 | — | — |
| 2022-02-01 | $83.81 | $192.88 | 112,800 | — | — |
| 2022-01-31 | $83.53 | $192.24 | 124,500 | — | — |
| 2022-01-28 | $81.66 | $187.93 | 350,100 | — | — |
| 2022-01-27 | $81.80 | $188.26 | 149,000 | — | — |
| 2022-01-26 | $81.48 | $187.52 | 100,000 | — | — |
| 2022-01-25 | $82.75 | $190.44 | 137,300 | — | — |
| 2022-01-24 | $83.94 | $193.18 | 183,400 | — | — |
| 2022-01-21 | $83.90 | $193.09 | 105,800 | — | — |
| 2022-01-20 | $85.16 | $195.99 | 116,700 | — | — |
| 2022-01-19 | $87.41 | $201.17 | 102,500 | — | — |
| 2022-01-18 | $86.68 | $199.49 | 94,000 | — | — |
| 2022-01-14 | $87.40 | $201.14 | 74,400 | — | — |
| 2022-01-13 | $89.44 | $205.84 | 72,000 | — | — |
| 2022-01-12 | $90.08 | $207.31 | 134,100 | — | — |
| 2022-01-11 | $89.82 | $206.71 | 108,700 | — | — |
| 2022-01-10 | $88.44 | $203.54 | 105,500 | — | — |
| 2022-01-07 | $90.90 | $209.20 | 68,600 | — | — |
| 2022-01-06 | $90.65 | $208.62 | 79,900 | — | — |
| 2022-01-05 | $90.18 | $207.54 | 89,300 | — | — |
| 2022-01-04 | $93.09 | $214.24 | 65,000 | — | — |
| 2022-01-03 | $91.28 | $210.07 | 89,300 | — | — |