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
- 2003-10-28 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 | $74.61 | $86.89 | 436,000 | — | — |
| 2022-12-29 | $75.37 | $87.77 | 515,700 | — | — |
| 2022-12-28 | $74.13 | $86.33 | 648,500 | — | — |
| 2022-12-27 | $75.54 | $87.97 | 751,600 | — | — |
| 2022-12-23 | $73.36 | $85.43 | 368,600 | — | — |
| 2022-12-22 | $72.05 | $83.91 | 560,900 | — | — |
| 2022-12-21 | $70.91 | $82.58 | 525,500 | — | — |
| 2022-12-20 | $69.48 | $80.91 | 767,700 | — | — |
| 2022-12-19 | $69.46 | $80.89 | 609,600 | — | — |
| 2022-12-16 | $69.31 | $80.71 | 776,700 | — | — |
| 2022-12-15 | $70.00 | $81.52 | 631,100 | — | — |
| 2022-12-14 | $71.07 | $82.76 | 451,900 | — | — |
| 2022-12-13 | $72.17 | $84.04 | 787,000 | — | — |
| 2022-12-12 | $72.94 | $84.94 | 529,700 | — | — |
| 2022-12-09 | $71.79 | $83.60 | 384,000 | — | — |
| 2022-12-08 | $72.40 | $84.31 | 407,800 | — | — |
| 2022-12-07 | $71.80 | $83.61 | 388,300 | — | — |
| 2022-12-06 | $71.23 | $82.95 | 578,300 | — | — |
| 2022-12-05 | $72.34 | $84.24 | 697,200 | — | — |
| 2022-12-02 | $73.14 | $85.17 | 445,000 | — | — |
| 2022-12-01 | $73.07 | $85.09 | 481,800 | — | — |
| 2022-11-30 | $73.04 | $85.06 | 655,900 | — | — |
| 2022-11-29 | $73.13 | $85.16 | 533,200 | — | — |
| 2022-11-28 | $72.99 | $85.00 | 504,600 | — | — |
| 2022-11-25 | $75.13 | $86.62 | 226,100 | — | — |
| 2022-11-23 | $75.30 | $86.81 | 343,900 | — | — |
| 2022-11-22 | $75.44 | $86.98 | 593,800 | — | — |
| 2022-11-21 | $73.56 | $84.81 | 839,800 | — | — |
| 2022-11-18 | $74.87 | $86.32 | 1,112,100 | — | — |
| 2022-11-17 | $71.16 | $82.04 | 1,002,200 | — | — |
| 2022-11-16 | $70.61 | $81.41 | 744,800 | — | — |
| 2022-11-15 | $74.04 | $85.36 | 701,200 | — | — |
| 2022-11-14 | $70.42 | $81.19 | 620,700 | — | — |
| 2022-11-11 | $73.19 | $84.38 | 678,300 | — | — |
| 2022-11-10 | $69.89 | $80.58 | 662,300 | — | — |
| 2022-11-09 | $64.03 | $73.82 | 639,500 | — | — |
| 2022-11-08 | $66.43 | $76.59 | 503,600 | — | — |
| 2022-11-07 | $66.05 | $76.15 | 752,600 | — | — |
| 2022-11-04 | $65.15 | $75.11 | 782,600 | — | — |
| 2022-11-03 | $64.03 | $73.82 | 941,300 | — | — |
| 2022-11-02 | $65.11 | $75.07 | 862,400 | — | — |
| 2022-11-01 | $66.93 | $77.16 | 1,050,000 | — | — |
| 2022-10-31 | $67.87 | $78.25 | 1,251,300 | — | — |
| 2022-10-28 | $69.81 | $80.48 | 2,634,200 | — | — |
| 2022-10-27 | $73.56 | $84.81 | 1,055,800 | — | — |
| 2022-10-26 | $74.27 | $85.63 | 584,200 | — | — |
| 2022-10-25 | $74.59 | $86.00 | 462,700 | — | — |
| 2022-10-24 | $72.76 | $83.89 | 511,100 | — | — |
| 2022-10-21 | $73.95 | $85.26 | 456,200 | — | — |
| 2022-10-20 | $71.32 | $82.23 | 360,300 | — | — |
| 2022-10-19 | $72.54 | $83.63 | 434,000 | — | — |
| 2022-10-18 | $73.61 | $84.87 | 571,000 | — | — |
| 2022-10-17 | $72.94 | $84.09 | 691,800 | — | — |
| 2022-10-14 | $72.00 | $83.01 | 635,600 | — | — |
| 2022-10-13 | $72.40 | $83.47 | 406,900 | — | — |
| 2022-10-12 | $70.94 | $81.79 | 497,200 | — | — |
| 2022-10-11 | $71.27 | $82.17 | 741,600 | — | — |
| 2022-10-10 | $71.40 | $82.32 | 467,700 | — | — |
| 2022-10-07 | $72.11 | $83.14 | 612,100 | — | — |
| 2022-10-06 | $74.03 | $85.35 | 580,500 | — | — |
| 2022-10-05 | $74.14 | $85.48 | 667,900 | — | — |
| 2022-10-04 | $72.81 | $83.94 | 699,800 | — | — |
| 2022-10-03 | $68.82 | $79.34 | 653,100 | — | — |
| 2022-09-30 | $65.53 | $75.55 | 855,300 | — | — |
| 2022-09-29 | $65.79 | $75.85 | 865,600 | — | — |
| 2022-09-28 | $68.60 | $79.09 | 714,600 | — | — |
| 2022-09-27 | $67.29 | $77.58 | 696,600 | — | — |
| 2022-09-26 | $67.61 | $77.95 | 449,900 | — | — |
| 2022-09-23 | $68.74 | $79.25 | 843,800 | — | — |
| 2022-09-22 | $69.07 | $79.63 | 683,000 | — | — |
| 2022-09-21 | $68.84 | $79.37 | 448,600 | — | — |
| 2022-09-20 | $69.86 | $80.54 | 802,500 | — | — |
| 2022-09-19 | $72.45 | $83.53 | 460,800 | — | — |
| 2022-09-16 | $71.58 | $82.53 | 1,030,900 | — | — |
| 2022-09-15 | $72.25 | $83.30 | 477,000 | — | — |
| 2022-09-14 | $73.37 | $84.59 | 612,300 | — | — |
| 2022-09-13 | $74.71 | $86.13 | 662,300 | — | — |
| 2022-09-12 | $78.63 | $90.65 | 819,100 | — | — |
| 2022-09-09 | $76.76 | $88.50 | 713,100 | — | — |
| 2022-09-08 | $74.52 | $85.92 | 689,600 | — | — |
| 2022-09-07 | $74.34 | $85.71 | 713,600 | — | — |
| 2022-09-06 | $71.61 | $82.56 | 800,000 | — | — |
| 2022-09-02 | $72.74 | $83.86 | 533,300 | — | — |
| 2022-09-01 | $73.50 | $84.74 | 629,600 | — | — |
| 2022-08-31 | $73.85 | $84.28 | 802,500 | — | — |
| 2022-08-30 | $75.83 | $86.54 | 560,300 | — | — |
| 2022-08-29 | $75.76 | $86.46 | 479,600 | — | — |
| 2022-08-26 | $76.94 | $87.80 | 535,200 | — | — |
| 2022-08-25 | $80.41 | $91.76 | 347,900 | — | — |
| 2022-08-24 | $78.71 | $89.82 | 452,500 | — | — |
| 2022-08-23 | $78.86 | $90.00 | 369,800 | — | — |
| 2022-08-22 | $79.05 | $90.21 | 441,500 | — | — |
| 2022-08-19 | $81.79 | $93.34 | 451,200 | — | — |
| 2022-08-18 | $83.72 | $95.54 | 357,500 | — | — |
| 2022-08-17 | $83.98 | $95.84 | 374,800 | — | — |
| 2022-08-16 | $85.36 | $97.41 | 559,300 | — | — |
| 2022-08-15 | $82.81 | $94.50 | 456,800 | — | — |
| 2022-08-12 | $83.89 | $95.74 | 462,300 | — | — |
| 2022-08-11 | $83.07 | $94.80 | 369,700 | — | — |
| 2022-08-10 | $81.38 | $92.87 | 482,500 | — | — |
| 2022-08-09 | $79.07 | $90.24 | 792,600 | — | — |
| 2022-08-08 | $82.14 | $93.74 | 585,100 | — | — |
| 2022-08-05 | $81.73 | $93.27 | 484,500 | — | — |
| 2022-08-04 | $81.83 | $93.38 | 507,200 | — | — |
| 2022-08-03 | $81.90 | $93.46 | 797,500 | — | — |
| 2022-08-02 | $81.35 | $92.84 | 976,100 | — | — |
| 2022-08-01 | $83.25 | $95.01 | 959,600 | — | — |
| 2022-07-29 | $81.48 | $92.99 | 1,658,000 | — | — |
| 2022-07-28 | $81.34 | $92.83 | 1,520,600 | — | — |
| 2022-07-27 | $76.79 | $87.63 | 920,900 | — | — |
| 2022-07-26 | $74.13 | $84.60 | 1,072,800 | — | — |
| 2022-07-25 | $78.92 | $90.06 | 1,062,300 | — | — |
| 2022-07-22 | $80.25 | $91.58 | 782,200 | — | — |
| 2022-07-21 | $82.23 | $93.84 | 569,100 | — | — |
| 2022-07-20 | $81.37 | $92.86 | 852,000 | — | — |
| 2022-07-19 | $82.81 | $94.50 | 1,058,500 | — | — |
| 2022-07-18 | $78.45 | $89.53 | 724,900 | — | — |
| 2022-07-15 | $78.07 | $89.09 | 565,600 | — | — |
| 2022-07-14 | $76.40 | $87.19 | 650,500 | — | — |
| 2022-07-13 | $76.90 | $87.76 | 1,210,400 | — | — |
| 2022-07-12 | $76.64 | $87.46 | 863,600 | — | — |
| 2022-07-11 | $76.04 | $86.78 | 899,400 | — | — |
| 2022-07-08 | $74.64 | $85.18 | 494,100 | — | — |
| 2022-07-07 | $74.12 | $84.59 | 441,300 | — | — |
| 2022-07-06 | $72.33 | $82.54 | 599,900 | — | — |
| 2022-07-05 | $72.89 | $83.18 | 809,900 | — | — |
| 2022-07-01 | $70.80 | $80.80 | 509,000 | — | — |
| 2022-06-30 | $70.48 | $80.43 | 724,100 | — | — |
| 2022-06-29 | $70.99 | $81.01 | 793,400 | — | — |
| 2022-06-28 | $71.26 | $81.32 | 851,500 | — | — |
| 2022-06-27 | $73.72 | $84.13 | 864,100 | — | — |
| 2022-06-24 | $74.73 | $85.28 | 1,162,600 | — | — |
| 2022-06-23 | $72.05 | $82.22 | 618,300 | — | — |
| 2022-06-22 | $70.30 | $80.23 | 767,400 | — | — |
| 2022-06-21 | $70.81 | $80.81 | 701,300 | — | — |
| 2022-06-17 | $69.77 | $79.62 | 1,436,400 | — | — |
| 2022-06-16 | $68.43 | $78.09 | 1,006,900 | — | — |
| 2022-06-15 | $71.70 | $81.82 | 804,000 | — | — |
| 2022-06-14 | $70.70 | $80.68 | 744,700 | — | — |
| 2022-06-13 | $71.21 | $81.27 | 1,112,000 | — | — |
| 2022-06-10 | $72.29 | $82.50 | 649,200 | — | — |
| 2022-06-09 | $74.97 | $85.56 | 1,085,300 | — | — |
| 2022-06-08 | $76.73 | $87.56 | 895,500 | — | — |
| 2022-06-07 | $76.86 | $87.71 | 1,001,800 | — | — |
| 2022-06-06 | $78.65 | $89.76 | 690,100 | — | — |
| 2022-06-03 | $78.71 | $89.82 | 751,800 | — | — |
| 2022-06-02 | $78.54 | $89.63 | 674,400 | — | — |
| 2022-06-01 | $76.50 | $87.30 | 683,800 | — | — |
| 2022-05-31 | $77.05 | $87.93 | 702,300 | — | — |
| 2022-05-27 | $77.24 | $88.15 | 576,600 | — | — |
| 2022-05-26 | $77.94 | $88.09 | 662,100 | — | — |
| 2022-05-25 | $75.00 | $84.77 | 785,700 | — | — |
| 2022-05-24 | $72.30 | $81.72 | 1,401,600 | — | — |
| 2022-05-23 | $75.37 | $85.19 | 1,087,400 | — | — |
| 2022-05-20 | $75.45 | $85.28 | 1,055,400 | — | — |
| 2022-05-19 | $78.51 | $88.73 | 958,700 | — | — |
| 2022-05-18 | $79.13 | $89.43 | 1,169,500 | — | — |
| 2022-05-17 | $84.28 | $95.26 | 383,100 | — | — |
| 2022-05-16 | $82.83 | $93.62 | 478,600 | — | — |
| 2022-05-13 | $82.73 | $93.50 | 452,700 | — | — |
| 2022-05-12 | $82.23 | $92.94 | 729,000 | — | — |
| 2022-05-11 | $78.41 | $88.62 | 668,500 | — | — |
| 2022-05-10 | $79.04 | $89.33 | 653,300 | — | — |
| 2022-05-09 | $81.04 | $91.59 | 778,000 | — | — |
| 2022-05-06 | $80.30 | $90.76 | 916,400 | — | — |
| 2022-05-05 | $81.01 | $91.56 | 669,200 | — | — |
| 2022-05-04 | $85.93 | $97.12 | 413,200 | — | — |
| 2022-05-03 | $84.60 | $95.62 | 777,900 | — | — |
| 2022-05-02 | $85.27 | $96.37 | 782,800 | — | — |
| 2022-04-29 | $84.24 | $95.21 | 966,600 | — | — |
| 2022-04-28 | $88.69 | $100.24 | 1,112,900 | — | — |
| 2022-04-27 | $85.84 | $97.02 | 1,047,300 | — | — |
| 2022-04-26 | $86.58 | $97.85 | 591,300 | — | — |
| 2022-04-25 | $89.72 | $101.40 | 681,800 | — | — |
| 2022-04-22 | $89.98 | $101.70 | 575,100 | — | — |
| 2022-04-21 | $92.90 | $105.00 | 352,700 | — | — |
| 2022-04-20 | $93.68 | $105.88 | 345,700 | — | — |
| 2022-04-19 | $91.50 | $103.42 | 317,000 | — | — |
| 2022-04-18 | $88.91 | $100.49 | 396,800 | — | — |
| 2022-04-14 | $89.70 | $101.38 | 339,100 | — | — |
| 2022-04-13 | $88.94 | $100.52 | 435,800 | — | — |
| 2022-04-12 | $88.09 | $99.56 | 447,700 | — | — |
| 2022-04-11 | $87.42 | $98.80 | 562,400 | — | — |
| 2022-04-08 | $88.73 | $100.28 | 561,100 | — | — |
| 2022-04-07 | $88.00 | $99.46 | 976,400 | — | — |
| 2022-04-06 | $86.62 | $97.90 | 714,300 | — | — |
| 2022-04-05 | $88.93 | $100.51 | 569,600 | — | — |
| 2022-04-04 | $90.46 | $102.24 | 670,400 | — | — |
| 2022-04-01 | $89.21 | $100.83 | 672,300 | — | — |
| 2022-03-31 | $91.99 | $103.97 | 412,100 | — | — |
| 2022-03-30 | $95.20 | $107.60 | 522,900 | — | — |
| 2022-03-29 | $96.43 | $108.99 | 505,600 | — | — |
| 2022-03-28 | $93.51 | $105.69 | 751,400 | — | — |
| 2022-03-25 | $94.63 | $106.95 | 288,100 | — | — |
| 2022-03-24 | $93.93 | $106.16 | 405,500 | — | — |
| 2022-03-23 | $93.14 | $105.27 | 366,700 | — | — |
| 2022-03-22 | $95.34 | $107.76 | 339,700 | — | — |
| 2022-03-21 | $95.10 | $107.48 | 366,400 | — | — |
| 2022-03-18 | $96.74 | $109.34 | 459,300 | — | — |
| 2022-03-17 | $96.11 | $108.63 | 523,200 | — | — |
| 2022-03-16 | $93.84 | $106.06 | 418,700 | — | — |
| 2022-03-15 | $93.00 | $105.11 | 401,600 | — | — |
| 2022-03-14 | $91.41 | $103.31 | 397,600 | — | — |
| 2022-03-11 | $92.97 | $105.08 | 403,600 | — | — |
| 2022-03-10 | $95.48 | $107.91 | 372,200 | — | — |
| 2022-03-09 | $94.89 | $107.25 | 352,600 | — | — |
| 2022-03-08 | $90.93 | $102.77 | 582,200 | — | — |
| 2022-03-07 | $91.58 | $103.51 | 636,800 | — | — |
| 2022-03-04 | $95.00 | $106.52 | 1,107,300 | — | — |
| 2022-03-03 | $96.94 | $108.70 | 524,400 | — | — |
| 2022-03-02 | $99.23 | $111.27 | 593,900 | — | — |
| 2022-03-01 | $97.06 | $108.83 | 709,000 | — | — |
| 2022-02-28 | $96.68 | $108.41 | 706,300 | — | — |
| 2022-02-25 | $96.91 | $108.67 | 1,326,600 | — | — |
| 2022-02-24 | $87.82 | $98.47 | 1,064,500 | — | — |
| 2022-02-23 | $87.41 | $98.01 | 821,600 | — | — |
| 2022-02-22 | $88.24 | $98.94 | 414,600 | — | — |
| 2022-02-18 | $88.48 | $99.21 | 428,600 | — | — |
| 2022-02-17 | $88.90 | $99.68 | 357,000 | — | — |
| 2022-02-16 | $91.12 | $102.17 | 336,300 | — | — |
| 2022-02-15 | $92.07 | $103.24 | 817,500 | — | — |
| 2022-02-14 | $91.27 | $102.34 | 397,100 | — | — |
| 2022-02-11 | $92.49 | $103.71 | 353,600 | — | — |
| 2022-02-10 | $94.27 | $105.71 | 481,700 | — | — |
| 2022-02-09 | $95.32 | $106.88 | 456,200 | — | — |
| 2022-02-08 | $93.00 | $104.28 | 556,000 | — | — |
| 2022-02-07 | $89.31 | $100.14 | 477,100 | — | — |
| 2022-02-04 | $89.00 | $99.80 | 500,100 | — | — |
| 2022-02-03 | $89.10 | $99.91 | 488,000 | — | — |
| 2022-02-02 | $91.68 | $102.80 | 592,000 | — | — |
| 2022-02-01 | $93.04 | $104.33 | 428,900 | — | — |
| 2022-01-31 | $93.12 | $104.42 | 562,200 | — | — |
| 2022-01-28 | $92.15 | $103.33 | 445,900 | — | — |
| 2022-01-27 | $91.27 | $102.34 | 873,200 | — | — |
| 2022-01-26 | $90.62 | $101.61 | 662,400 | — | — |
| 2022-01-25 | $93.31 | $104.63 | 347,400 | — | — |
| 2022-01-24 | $94.43 | $105.88 | 537,100 | — | — |
| 2022-01-21 | $91.44 | $102.53 | 661,100 | — | — |
| 2022-01-20 | $89.92 | $100.83 | 457,100 | — | — |
| 2022-01-19 | $94.13 | $105.55 | 370,600 | — | — |
| 2022-01-18 | $93.30 | $104.62 | 327,000 | — | — |
| 2022-01-14 | $96.33 | $108.01 | 360,900 | — | — |
| 2022-01-13 | $97.86 | $109.73 | 352,700 | — | — |
| 2022-01-12 | $95.75 | $107.36 | 310,400 | — | — |
| 2022-01-11 | $96.22 | $107.89 | 430,600 | — | — |
| 2022-01-10 | $95.95 | $107.59 | 527,700 | — | — |
| 2022-01-07 | $98.59 | $110.55 | 349,200 | — | — |
| 2022-01-06 | $100.60 | $112.80 | 277,100 | — | — |
| 2022-01-05 | $101.70 | $114.04 | 293,700 | — | — |
| 2022-01-04 | $104.35 | $117.01 | 447,600 | — | — |
| 2022-01-03 | $101.61 | $113.94 | 311,400 | — | — |