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
- 2005-12-15 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 | $83.17 | $117.69 | 183,900 | — | — |
| 2022-12-29 | $83.32 | $117.90 | 187,200 | — | — |
| 2022-12-28 | $81.47 | $115.28 | 228,100 | — | — |
| 2022-12-27 | $83.27 | $117.83 | 175,000 | — | — |
| 2022-12-23 | $84.59 | $119.70 | 222,800 | — | — |
| 2022-12-22 | $84.01 | $118.88 | 140,500 | — | — |
| 2022-12-21 | $83.97 | $118.82 | 354,800 | — | — |
| 2022-12-20 | $84.23 | $119.19 | 274,000 | — | — |
| 2022-12-19 | $82.49 | $116.73 | 197,100 | — | — |
| 2022-12-16 | $81.71 | $115.62 | 252,200 | — | — |
| 2022-12-15 | $83.02 | $117.48 | 304,500 | — | — |
| 2022-12-14 | $82.36 | $116.54 | 390,500 | — | — |
| 2022-12-13 | $82.18 | $116.29 | 415,800 | — | — |
| 2022-12-12 | $83.21 | $117.75 | 267,500 | — | — |
| 2022-12-09 | $81.73 | $115.65 | 590,200 | — | — |
| 2022-12-08 | $82.41 | $116.61 | 296,700 | — | — |
| 2022-12-07 | $82.95 | $117.38 | 258,600 | — | — |
| 2022-12-06 | $86.32 | $122.15 | 451,800 | — | — |
| 2022-12-05 | $84.98 | $120.25 | 471,200 | — | — |
| 2022-12-02 | $88.75 | $125.58 | 431,000 | — | — |
| 2022-12-01 | $87.59 | $123.94 | 206,200 | — | — |
| 2022-11-30 | $87.63 | $124.00 | 545,500 | — | — |
| 2022-11-29 | $86.15 | $121.91 | 287,200 | — | — |
| 2022-11-28 | $84.95 | $120.21 | 268,800 | — | — |
| 2022-11-25 | $86.38 | $122.23 | 107,400 | — | — |
| 2022-11-23 | $86.45 | $122.33 | 279,900 | — | — |
| 2022-11-22 | $84.16 | $119.09 | 504,000 | — | — |
| 2022-11-21 | $83.12 | $117.62 | 494,700 | — | — |
| 2022-11-18 | $81.11 | $114.77 | 425,700 | — | — |
| 2022-11-17 | $77.88 | $110.20 | 689,700 | — | — |
| 2022-11-16 | $74.87 | $105.94 | 306,000 | — | — |
| 2022-11-15 | $74.52 | $105.45 | 321,600 | — | — |
| 2022-11-14 | $75.10 | $106.27 | 255,200 | — | — |
| 2022-11-11 | $75.67 | $107.08 | 580,300 | — | — |
| 2022-11-10 | $75.92 | $107.43 | 297,000 | — | — |
| 2022-11-09 | $75.69 | $107.10 | 200,200 | — | — |
| 2022-11-08 | $76.53 | $108.29 | 179,400 | — | — |
| 2022-11-07 | $76.31 | $107.98 | 164,000 | — | — |
| 2022-11-04 | $76.78 | $108.65 | 237,300 | — | — |
| 2022-11-03 | $74.80 | $105.84 | 172,700 | — | — |
| 2022-11-02 | $73.79 | $104.42 | 153,500 | — | — |
| 2022-11-01 | $76.22 | $107.85 | 230,500 | — | — |
| 2022-10-31 | $75.23 | $106.45 | 241,200 | — | — |
| 2022-10-28 | $75.29 | $106.54 | 387,400 | — | — |
| 2022-10-27 | $74.62 | $105.59 | 330,800 | — | — |
| 2022-10-26 | $72.94 | $103.21 | 258,500 | — | — |
| 2022-10-25 | $74.87 | $105.94 | 155,300 | — | — |
| 2022-10-24 | $74.44 | $105.34 | 270,500 | — | — |
| 2022-10-21 | $75.16 | $106.35 | 183,500 | — | — |
| 2022-10-20 | $73.92 | $104.60 | 142,100 | — | — |
| 2022-10-19 | $73.90 | $104.57 | 243,000 | — | — |
| 2022-10-18 | $74.21 | $105.01 | 270,600 | — | — |
| 2022-10-17 | $72.77 | $102.97 | 134,500 | — | — |
| 2022-10-14 | $71.67 | $101.42 | 102,800 | — | — |
| 2022-10-13 | $73.00 | $103.30 | 258,100 | — | — |
| 2022-10-12 | $71.48 | $101.15 | 185,800 | — | — |
| 2022-10-11 | $70.78 | $100.16 | 256,200 | — | — |
| 2022-10-10 | $71.70 | $101.46 | 169,600 | — | — |
| 2022-10-07 | $72.04 | $101.94 | 112,700 | — | — |
| 2022-10-06 | $73.03 | $103.34 | 152,700 | — | — |
| 2022-10-05 | $72.81 | $103.03 | 241,500 | — | — |
| 2022-10-04 | $72.87 | $103.11 | 307,800 | — | — |
| 2022-10-03 | $68.63 | $97.11 | 362,900 | — | — |
| 2022-09-30 | $67.01 | $94.82 | 202,400 | — | — |
| 2022-09-29 | $66.89 | $94.65 | 183,400 | — | — |
| 2022-09-28 | $68.74 | $97.27 | 227,000 | — | — |
| 2022-09-27 | $66.83 | $94.57 | 200,400 | — | — |
| 2022-09-26 | $65.06 | $92.06 | 203,800 | — | — |
| 2022-09-23 | $66.85 | $94.60 | 589,500 | — | — |
| 2022-09-22 | $69.80 | $98.77 | 438,700 | — | — |
| 2022-09-21 | $72.53 | $102.63 | 244,800 | — | — |
| 2022-09-20 | $74.59 | $105.55 | 130,800 | — | — |
| 2022-09-19 | $75.91 | $107.42 | 165,000 | — | — |
| 2022-09-16 | $73.90 | $104.57 | 389,500 | — | — |
| 2022-09-15 | $75.59 | $106.96 | 306,400 | — | — |
| 2022-09-14 | $75.43 | $106.74 | 278,500 | — | — |
| 2022-09-13 | $72.67 | $102.83 | 180,200 | — | — |
| 2022-09-12 | $74.90 | $105.99 | 206,400 | — | — |
| 2022-09-09 | $74.07 | $104.81 | 270,400 | — | — |
| 2022-09-08 | $72.07 | $101.98 | 144,400 | — | — |
| 2022-09-07 | $72.66 | $102.82 | 289,400 | — | — |
| 2022-09-06 | $70.44 | $99.68 | 179,000 | — | — |
| 2022-09-02 | $70.37 | $99.58 | 253,700 | — | — |
| 2022-09-01 | $71.15 | $100.68 | 620,900 | — | — |
| 2022-08-31 | $71.20 | $100.75 | 262,900 | — | — |
| 2022-08-30 | $72.91 | $103.17 | 576,300 | — | — |
| 2022-08-29 | $72.91 | $103.17 | 220,300 | — | — |
| 2022-08-26 | $73.29 | $103.71 | 304,600 | — | — |
| 2022-08-25 | $75.10 | $106.27 | 300,800 | — | — |
| 2022-08-24 | $74.68 | $105.68 | 263,300 | — | — |
| 2022-08-23 | $72.81 | $103.03 | 171,800 | — | — |
| 2022-08-22 | $71.55 | $101.25 | 178,600 | — | — |
| 2022-08-19 | $72.61 | $102.75 | 223,200 | — | — |
| 2022-08-18 | $73.94 | $104.63 | 115,800 | — | — |
| 2022-08-17 | $73.69 | $104.27 | 222,400 | — | — |
| 2022-08-16 | $75.97 | $107.50 | 171,800 | — | — |
| 2022-08-15 | $75.87 | $107.36 | 183,200 | — | — |
| 2022-08-12 | $75.45 | $106.76 | 274,400 | — | — |
| 2022-08-11 | $73.12 | $103.47 | 594,200 | — | — |
| 2022-08-10 | $73.69 | $104.27 | 229,800 | — | — |
| 2022-08-09 | $71.95 | $101.81 | 300,100 | — | — |
| 2022-08-08 | $73.24 | $103.64 | 225,000 | — | — |
| 2022-08-05 | $72.64 | $102.79 | 243,900 | — | — |
| 2022-08-04 | $73.09 | $103.43 | 792,200 | — | — |
| 2022-08-03 | $69.29 | $98.05 | 353,600 | — | — |
| 2022-08-02 | $67.04 | $94.86 | 193,300 | — | — |
| 2022-08-01 | $67.86 | $96.02 | 237,100 | — | — |
| 2022-07-29 | $67.22 | $95.12 | 285,600 | — | — |
| 2022-07-28 | $67.04 | $94.86 | 263,300 | — | — |
| 2022-07-27 | $66.38 | $93.93 | 216,700 | — | — |
| 2022-07-26 | $64.12 | $90.73 | 337,100 | — | — |
| 2022-07-25 | $65.18 | $92.23 | 280,800 | — | — |
| 2022-07-22 | $64.00 | $90.56 | 187,500 | — | — |
| 2022-07-21 | $64.69 | $91.54 | 490,600 | — | — |
| 2022-07-20 | $65.14 | $92.18 | 450,100 | — | — |
| 2022-07-19 | $65.01 | $91.99 | 356,200 | — | — |
| 2022-07-18 | $63.32 | $89.60 | 264,800 | — | — |
| 2022-07-15 | $63.35 | $89.64 | 207,500 | — | — |
| 2022-07-14 | $62.28 | $88.13 | 277,000 | — | — |
| 2022-07-13 | $62.39 | $88.28 | 349,600 | — | — |
| 2022-07-12 | $63.31 | $89.59 | 298,400 | — | — |
| 2022-07-11 | $60.56 | $85.69 | 273,600 | — | — |
| 2022-07-08 | $62.71 | $88.74 | 434,600 | — | — |
| 2022-07-07 | $63.40 | $89.71 | 221,800 | — | — |
| 2022-07-06 | $62.77 | $88.82 | 391,900 | — | — |
| 2022-07-05 | $65.07 | $92.08 | 377,100 | — | — |
| 2022-07-01 | $64.62 | $91.44 | 548,700 | — | — |
| 2022-06-30 | $63.37 | $89.67 | 583,300 | — | — |
| 2022-06-29 | $62.09 | $87.86 | 387,400 | — | — |
| 2022-06-28 | $62.08 | $87.85 | 512,400 | — | — |
| 2022-06-27 | $62.36 | $88.24 | 404,600 | — | — |
| 2022-06-24 | $63.82 | $90.31 | 510,300 | — | — |
| 2022-06-23 | $61.17 | $86.56 | 544,400 | — | — |
| 2022-06-22 | $62.40 | $88.30 | 602,900 | — | — |
| 2022-06-21 | $60.14 | $85.10 | 356,600 | — | — |
| 2022-06-17 | $60.02 | $84.93 | 814,300 | — | — |
| 2022-06-16 | $55.76 | $78.90 | 729,200 | — | — |
| 2022-06-15 | $60.37 | $85.43 | 718,100 | — | — |
| 2022-06-14 | $58.50 | $82.78 | 436,900 | — | — |
| 2022-06-13 | $58.51 | $82.79 | 740,900 | — | — |
| 2022-06-10 | $62.16 | $87.96 | 765,000 | — | — |
| 2022-06-09 | $65.13 | $92.16 | 817,800 | — | — |
| 2022-06-08 | $68.79 | $97.34 | 370,900 | — | — |
| 2022-06-07 | $71.33 | $100.93 | 541,500 | — | — |
| 2022-06-06 | $70.53 | $99.80 | 417,300 | — | — |
| 2022-06-03 | $69.78 | $98.74 | 183,800 | — | — |
| 2022-06-02 | $70.90 | $100.33 | 294,600 | — | — |
| 2022-06-01 | $68.58 | $97.04 | 242,400 | — | — |
| 2022-05-31 | $70.70 | $100.04 | 314,100 | — | — |
| 2022-05-27 | $70.75 | $100.11 | 232,300 | — | — |
| 2022-05-26 | $70.35 | $99.55 | 363,100 | — | — |
| 2022-05-25 | $67.66 | $95.74 | 253,900 | — | — |
| 2022-05-24 | $66.49 | $94.09 | 325,400 | — | — |
| 2022-05-23 | $68.37 | $96.75 | 228,700 | — | — |
| 2022-05-20 | $67.51 | $95.53 | 418,000 | — | — |
| 2022-05-19 | $67.90 | $96.08 | 648,500 | — | — |
| 2022-05-18 | $68.09 | $96.35 | 535,500 | — | — |
| 2022-05-17 | $71.16 | $100.69 | 384,500 | — | — |
| 2022-05-16 | $68.05 | $96.29 | 381,100 | — | — |
| 2022-05-13 | $69.41 | $98.22 | 601,900 | — | — |
| 2022-05-12 | $68.02 | $96.25 | 847,300 | — | — |
| 2022-05-11 | $66.10 | $93.53 | 998,200 | — | — |
| 2022-05-10 | $69.48 | $98.32 | 441,300 | — | — |
| 2022-05-09 | $67.73 | $95.84 | 1,147,100 | — | — |
| 2022-05-06 | $70.96 | $100.41 | 539,300 | — | — |
| 2022-05-05 | $72.67 | $102.83 | 582,500 | — | — |
| 2022-05-04 | $73.87 | $104.53 | 597,000 | — | — |
| 2022-05-03 | $74.13 | $104.90 | 238,900 | — | — |
| 2022-05-02 | $72.40 | $102.45 | 773,900 | — | — |
| 2022-04-29 | $75.37 | $106.65 | 506,500 | — | — |
| 2022-04-28 | $77.30 | $109.38 | 239,600 | — | — |
| 2022-04-27 | $75.48 | $106.81 | 191,200 | — | — |
| 2022-04-26 | $75.40 | $106.69 | 372,500 | — | — |
| 2022-04-25 | $79.07 | $111.89 | 300,900 | — | — |
| 2022-04-22 | $78.55 | $111.15 | 259,600 | — | — |
| 2022-04-21 | $81.62 | $115.50 | 556,200 | — | — |
| 2022-04-20 | $80.21 | $113.50 | 269,800 | — | — |
| 2022-04-19 | $80.70 | $114.19 | 408,300 | — | — |
| 2022-04-18 | $77.83 | $110.13 | 338,600 | — | — |
| 2022-04-14 | $79.33 | $112.26 | 784,600 | — | — |
| 2022-04-13 | $77.90 | $110.23 | 871,300 | — | — |
| 2022-04-12 | $76.00 | $107.54 | 304,600 | — | — |
| 2022-04-11 | $77.35 | $109.45 | 359,200 | — | — |
| 2022-04-08 | $77.41 | $109.54 | 474,800 | — | — |
| 2022-04-07 | $76.99 | $108.94 | 425,200 | — | — |
| 2022-04-06 | $78.70 | $111.36 | 410,800 | — | — |
| 2022-04-05 | $81.71 | $115.62 | 662,300 | — | — |
| 2022-04-04 | $81.73 | $115.65 | 283,800 | — | — |
| 2022-04-01 | $82.80 | $117.17 | 477,600 | — | — |
| 2022-03-31 | $83.64 | $118.35 | 424,900 | — | — |
| 2022-03-30 | $80.52 | $113.94 | 210,600 | — | — |
| 2022-03-29 | $81.30 | $115.04 | 273,300 | — | — |
| 2022-03-28 | $79.36 | $112.30 | 239,700 | — | — |
| 2022-03-25 | $78.70 | $111.36 | 251,300 | — | — |
| 2022-03-24 | $77.00 | $108.96 | 471,400 | — | — |
| 2022-03-23 | $76.50 | $108.25 | 326,000 | — | — |
| 2022-03-22 | $78.80 | $111.51 | 180,400 | — | — |
| 2022-03-21 | $77.45 | $109.59 | 198,500 | — | — |
| 2022-03-18 | $78.76 | $111.45 | 296,600 | — | — |
| 2022-03-17 | $76.57 | $108.35 | 383,500 | — | — |
| 2022-03-16 | $79.59 | $112.62 | 547,600 | — | — |
| 2022-03-15 | $76.21 | $107.84 | 527,100 | — | — |
| 2022-03-14 | $74.12 | $104.88 | 893,500 | — | — |
| 2022-03-11 | $73.04 | $103.35 | 946,600 | — | — |
| 2022-03-10 | $74.40 | $105.28 | 315,800 | — | — |
| 2022-03-09 | $74.34 | $105.19 | 604,200 | — | — |
| 2022-03-08 | $69.70 | $98.63 | 1,140,600 | — | — |
| 2022-03-07 | $65.83 | $93.15 | 1,870,900 | — | — |
| 2022-03-04 | $73.79 | $104.42 | 478,100 | — | — |
| 2022-03-03 | $78.47 | $111.04 | 268,300 | — | — |
| 2022-03-02 | $82.23 | $116.36 | 419,400 | — | — |
| 2022-03-01 | $81.14 | $114.82 | 463,900 | — | — |
| 2022-02-28 | $84.84 | $120.05 | 653,700 | — | — |
| 2022-02-25 | $88.93 | $125.84 | 290,900 | — | — |
| 2022-02-24 | $86.62 | $122.57 | 556,600 | — | — |
| 2022-02-23 | $87.72 | $124.13 | 250,000 | — | — |
| 2022-02-22 | $89.67 | $126.89 | 382,600 | — | — |
| 2022-02-18 | $93.24 | $131.94 | 293,500 | — | — |
| 2022-02-17 | $94.02 | $133.04 | 616,700 | — | — |
| 2022-02-16 | $97.00 | $137.26 | 558,600 | — | — |
| 2022-02-15 | $94.09 | $133.14 | 674,300 | — | — |
| 2022-02-14 | $88.80 | $125.66 | 963,800 | — | — |
| 2022-02-11 | $86.47 | $122.36 | 572,300 | — | — |
| 2022-02-10 | $91.21 | $129.07 | 1,307,900 | — | — |
| 2022-02-09 | $88.71 | $125.53 | 611,100 | — | — |
| 2022-02-08 | $88.01 | $124.54 | 796,900 | — | — |
| 2022-02-07 | $83.95 | $118.79 | 645,900 | — | — |
| 2022-02-04 | $81.70 | $115.61 | 229,500 | — | — |
| 2022-02-03 | $81.75 | $115.68 | 208,300 | — | — |
| 2022-02-02 | $83.75 | $118.51 | 248,600 | — | — |
| 2022-02-01 | $84.45 | $119.50 | 201,000 | — | — |
| 2022-01-31 | $83.58 | $118.27 | 254,600 | — | — |
| 2022-01-28 | $79.89 | $113.05 | 285,700 | — | — |
| 2022-01-27 | $78.80 | $111.51 | 271,600 | — | — |
| 2022-01-26 | $79.11 | $111.94 | 439,200 | — | — |
| 2022-01-25 | $79.70 | $112.78 | 325,700 | — | — |
| 2022-01-24 | $79.41 | $112.37 | 312,100 | — | — |
| 2022-01-21 | $80.24 | $113.54 | 448,100 | — | — |
| 2022-01-20 | $83.77 | $118.54 | 304,900 | — | — |
| 2022-01-19 | $82.78 | $117.14 | 566,900 | — | — |
| 2022-01-18 | $83.60 | $118.30 | 323,100 | — | — |
| 2022-01-14 | $87.93 | $124.42 | 320,600 | — | — |
| 2022-01-13 | $87.01 | $123.12 | 443,800 | — | — |
| 2022-01-12 | $84.36 | $119.37 | 584,300 | — | — |
| 2022-01-11 | $85.07 | $120.38 | 372,200 | — | — |
| 2022-01-10 | $82.47 | $116.70 | 499,800 | — | — |
| 2022-01-07 | $83.16 | $117.67 | 671,300 | — | — |
| 2022-01-06 | $81.05 | $114.69 | 303,200 | — | — |
| 2022-01-05 | $81.80 | $115.75 | 282,400 | — | — |
| 2022-01-04 | $84.90 | $120.14 | 804,500 | — | — |
| 2022-01-03 | $83.20 | $117.73 | 273,600 | — | — |