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
- 2006-10-16 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 | $52.66 | $66.68 | 217,300 | — | — |
| 2022-12-29 | $54.63 | $69.17 | 209,800 | — | — |
| 2022-12-28 | $53.63 | $67.91 | 215,900 | — | — |
| 2022-12-27 | $53.20 | $67.36 | 199,200 | — | — |
| 2022-12-23 | $54.56 | $69.08 | 186,700 | — | — |
| 2022-12-22 | $53.14 | $67.28 | 103,000 | — | — |
| 2022-12-21 | $54.84 | $69.44 | 254,200 | — | — |
| 2022-12-20 | $53.50 | $67.74 | 167,500 | — | — |
| 2022-12-19 | $51.46 | $65.16 | 208,900 | — | — |
| 2022-12-16 | $53.55 | $67.80 | 111,900 | — | — |
| 2022-12-15 | $54.86 | $69.46 | 135,600 | — | — |
| 2022-12-14 | $54.40 | $68.88 | 186,600 | — | — |
| 2022-12-13 | $54.70 | $69.26 | 120,800 | — | — |
| 2022-12-12 | $53.93 | $68.29 | 166,900 | — | — |
| 2022-12-09 | $54.51 | $69.02 | 129,300 | — | — |
| 2022-12-08 | $53.60 | $67.87 | 94,100 | — | — |
| 2022-12-07 | $51.84 | $65.64 | 151,200 | — | — |
| 2022-12-06 | $52.64 | $66.65 | 134,600 | — | — |
| 2022-12-05 | $53.71 | $68.01 | 212,500 | — | — |
| 2022-12-02 | $55.03 | $69.68 | 104,900 | — | — |
| 2022-12-01 | $55.08 | $69.74 | 215,100 | — | — |
| 2022-11-30 | $55.32 | $70.05 | 306,100 | — | — |
| 2022-11-29 | $54.34 | $68.80 | 321,600 | — | — |
| 2022-11-28 | $54.98 | $69.61 | 229,000 | — | — |
| 2022-11-25 | $57.26 | $72.50 | 41,200 | — | — |
| 2022-11-23 | $57.13 | $72.34 | 107,900 | — | — |
| 2022-11-22 | $56.71 | $71.81 | 149,900 | — | — |
| 2022-11-21 | $56.81 | $71.93 | 169,000 | — | — |
| 2022-11-18 | $55.54 | $70.32 | 189,100 | — | — |
| 2022-11-17 | $55.76 | $70.60 | 174,900 | — | — |
| 2022-11-16 | $57.56 | $71.93 | 226,800 | — | — |
| 2022-11-15 | $58.81 | $73.49 | 340,100 | — | — |
| 2022-11-14 | $59.05 | $73.79 | 221,900 | — | — |
| 2022-11-11 | $61.75 | $77.17 | 314,800 | — | — |
| 2022-11-10 | $58.87 | $73.57 | 238,200 | — | — |
| 2022-11-09 | $56.55 | $70.67 | 244,400 | — | — |
| 2022-11-08 | $58.93 | $73.64 | 443,700 | — | — |
| 2022-11-07 | $61.76 | $77.18 | 302,500 | — | — |
| 2022-11-04 | $60.80 | $75.98 | 209,900 | — | — |
| 2022-11-03 | $57.17 | $71.44 | 112,100 | — | — |
| 2022-11-02 | $57.00 | $71.23 | 139,700 | — | — |
| 2022-11-01 | $59.52 | $74.38 | 152,800 | — | — |
| 2022-10-31 | $56.70 | $70.86 | 128,500 | — | — |
| 2022-10-28 | $57.61 | $71.99 | 123,600 | — | — |
| 2022-10-27 | $56.16 | $70.18 | 186,000 | — | — |
| 2022-10-26 | $58.57 | $73.19 | 131,000 | — | — |
| 2022-10-25 | $59.31 | $74.12 | 121,900 | — | — |
| 2022-10-24 | $58.34 | $72.91 | 163,500 | — | — |
| 2022-10-21 | $58.60 | $73.23 | 152,400 | — | — |
| 2022-10-20 | $57.21 | $71.49 | 246,600 | — | — |
| 2022-10-19 | $57.70 | $72.11 | 156,200 | — | — |
| 2022-10-18 | $59.22 | $74.01 | 118,700 | — | — |
| 2022-10-17 | $58.31 | $72.87 | 160,800 | — | — |
| 2022-10-14 | $58.38 | $72.96 | 169,700 | — | — |
| 2022-10-13 | $58.13 | $72.64 | 258,800 | — | — |
| 2022-10-12 | $55.24 | $69.03 | 218,800 | — | — |
| 2022-10-11 | $54.72 | $68.38 | 280,300 | — | — |
| 2022-10-10 | $54.58 | $68.21 | 279,700 | — | — |
| 2022-10-07 | $57.31 | $71.62 | 159,200 | — | — |
| 2022-10-06 | $57.47 | $71.82 | 145,100 | — | — |
| 2022-10-05 | $57.72 | $72.13 | 175,800 | — | — |
| 2022-10-04 | $58.85 | $73.54 | 163,200 | — | — |
| 2022-10-03 | $56.19 | $70.22 | 227,400 | — | — |
| 2022-09-30 | $55.68 | $69.58 | 119,800 | — | — |
| 2022-09-29 | $54.63 | $68.27 | 347,200 | — | — |
| 2022-09-28 | $57.56 | $71.93 | 170,200 | — | — |
| 2022-09-27 | $58.30 | $72.86 | 275,000 | — | — |
| 2022-09-26 | $56.00 | $69.98 | 272,100 | — | — |
| 2022-09-23 | $57.36 | $71.68 | 451,300 | — | — |
| 2022-09-22 | $59.13 | $73.89 | 282,200 | — | — |
| 2022-09-21 | $59.58 | $74.46 | 120,500 | — | — |
| 2022-09-20 | $60.89 | $76.09 | 163,800 | — | — |
| 2022-09-19 | $60.73 | $75.89 | 274,200 | — | — |
| 2022-09-16 | $63.77 | $79.69 | 249,300 | — | — |
| 2022-09-15 | $66.34 | $82.90 | 179,600 | — | — |
| 2022-09-14 | $67.66 | $84.55 | 163,700 | — | — |
| 2022-09-13 | $67.98 | $84.95 | 141,600 | — | — |
| 2022-09-12 | $70.91 | $88.61 | 223,100 | — | — |
| 2022-09-09 | $70.02 | $87.50 | 354,300 | — | — |
| 2022-09-08 | $66.13 | $82.64 | 240,100 | — | — |
| 2022-09-07 | $63.33 | $79.14 | 268,100 | — | — |
| 2022-09-06 | $65.61 | $81.99 | 138,500 | — | — |
| 2022-09-02 | $67.31 | $84.12 | 186,500 | — | — |
| 2022-09-01 | $67.66 | $84.55 | 176,000 | — | — |
| 2022-08-31 | $69.25 | $86.54 | 243,800 | — | — |
| 2022-08-30 | $68.82 | $86.00 | 493,100 | — | — |
| 2022-08-29 | $64.84 | $81.03 | 293,100 | — | — |
| 2022-08-26 | $66.15 | $82.67 | 235,100 | — | — |
| 2022-08-25 | $68.67 | $85.82 | 136,800 | — | — |
| 2022-08-24 | $67.17 | $83.94 | 260,900 | — | — |
| 2022-08-23 | $67.87 | $84.82 | 253,300 | — | — |
| 2022-08-22 | $69.95 | $87.42 | 208,700 | — | — |
| 2022-08-19 | $70.90 | $88.60 | 175,700 | — | — |
| 2022-08-18 | $72.99 | $91.21 | 217,000 | — | — |
| 2022-08-17 | $70.32 | $87.88 | 279,800 | — | — |
| 2022-08-16 | $73.19 | $91.46 | 242,700 | — | — |
| 2022-08-15 | $73.33 | $90.70 | 219,600 | — | — |
| 2022-08-12 | $75.38 | $93.24 | 433,600 | — | — |
| 2022-08-11 | $76.42 | $94.52 | 209,100 | — | — |
| 2022-08-10 | $78.07 | $96.56 | 226,900 | — | — |
| 2022-08-09 | $76.06 | $94.08 | 387,800 | — | — |
| 2022-08-08 | $75.99 | $93.99 | 305,500 | — | — |
| 2022-08-05 | $75.97 | $93.97 | 395,200 | — | — |
| 2022-08-04 | $73.36 | $90.74 | 315,700 | — | — |
| 2022-08-03 | $74.93 | $92.68 | 251,500 | — | — |
| 2022-08-02 | $76.24 | $94.30 | 466,700 | — | — |
| 2022-08-01 | $73.49 | $90.90 | 336,100 | — | — |
| 2022-07-29 | $73.13 | $90.45 | 259,100 | — | — |
| 2022-07-28 | $70.70 | $87.45 | 308,800 | — | — |
| 2022-07-27 | $68.22 | $84.38 | 353,200 | — | — |
| 2022-07-26 | $67.32 | $83.27 | 174,500 | — | — |
| 2022-07-25 | $67.80 | $83.86 | 134,600 | — | — |
| 2022-07-22 | $66.12 | $81.78 | 211,400 | — | — |
| 2022-07-21 | $68.67 | $84.94 | 213,300 | — | — |
| 2022-07-20 | $68.03 | $84.15 | 220,200 | — | — |
| 2022-07-19 | $65.90 | $81.51 | 228,700 | — | — |
| 2022-07-18 | $63.58 | $78.64 | 422,600 | — | — |
| 2022-07-15 | $61.00 | $75.45 | 244,400 | — | — |
| 2022-07-14 | $57.79 | $71.48 | 165,900 | — | — |
| 2022-07-13 | $59.55 | $73.66 | 189,300 | — | — |
| 2022-07-12 | $58.25 | $72.05 | 143,100 | — | — |
| 2022-07-11 | $59.07 | $73.06 | 180,000 | — | — |
| 2022-07-08 | $60.48 | $74.81 | 193,100 | — | — |
| 2022-07-07 | $60.37 | $74.67 | 359,000 | — | — |
| 2022-07-06 | $57.38 | $70.97 | 427,200 | — | — |
| 2022-07-05 | $60.02 | $74.24 | 453,300 | — | — |
| 2022-07-01 | $61.91 | $76.58 | 303,800 | — | — |
| 2022-06-30 | $63.10 | $78.05 | 241,500 | — | — |
| 2022-06-29 | $63.10 | $78.05 | 200,800 | — | — |
| 2022-06-28 | $63.99 | $79.15 | 209,300 | — | — |
| 2022-06-27 | $65.64 | $81.19 | 344,500 | — | — |
| 2022-06-24 | $62.02 | $76.71 | 390,700 | — | — |
| 2022-06-23 | $62.56 | $77.38 | 615,300 | — | — |
| 2022-06-22 | $63.95 | $79.10 | 508,200 | — | — |
| 2022-06-21 | $69.19 | $85.58 | 416,300 | — | — |
| 2022-06-17 | $67.43 | $83.40 | 281,900 | — | — |
| 2022-06-16 | $68.41 | $84.62 | 275,900 | — | — |
| 2022-06-15 | $71.15 | $88.01 | 264,400 | — | — |
| 2022-06-14 | $71.38 | $88.29 | 488,800 | — | — |
| 2022-06-13 | $65.16 | $80.60 | 624,000 | — | — |
| 2022-06-10 | $71.04 | $87.87 | 302,900 | — | — |
| 2022-06-09 | $71.55 | $88.50 | 655,500 | — | — |
| 2022-06-08 | $75.21 | $93.03 | 929,800 | — | — |
| 2022-06-07 | $82.08 | $101.52 | 438,600 | — | — |
| 2022-06-06 | $81.94 | $101.35 | 292,000 | — | — |
| 2022-06-03 | $84.35 | $104.33 | 228,200 | — | — |
| 2022-06-02 | $84.83 | $104.93 | 312,800 | — | — |
| 2022-06-01 | $85.20 | $105.38 | 316,500 | — | — |
| 2022-05-31 | $81.24 | $100.49 | 365,000 | — | — |
| 2022-05-27 | $83.64 | $103.45 | 313,400 | — | — |
| 2022-05-26 | $82.64 | $102.22 | 267,100 | — | — |
| 2022-05-25 | $81.63 | $100.04 | 352,300 | — | — |
| 2022-05-24 | $81.94 | $100.42 | 291,900 | — | — |
| 2022-05-23 | $82.79 | $101.46 | 370,300 | — | — |
| 2022-05-20 | $81.63 | $100.04 | 520,600 | — | — |
| 2022-05-19 | $78.68 | $96.43 | 420,400 | — | — |
| 2022-05-18 | $74.50 | $91.30 | 633,300 | — | — |
| 2022-05-17 | $78.91 | $96.71 | 778,900 | — | — |
| 2022-05-16 | $81.65 | $100.07 | 691,600 | — | — |
| 2022-05-13 | $79.82 | $97.82 | 321,900 | — | — |
| 2022-05-12 | $77.36 | $94.81 | 636,300 | — | — |
| 2022-05-11 | $78.76 | $96.52 | 347,500 | — | — |
| 2022-05-10 | $81.05 | $99.33 | 289,200 | — | — |
| 2022-05-09 | $79.47 | $97.39 | 501,600 | — | — |
| 2022-05-06 | $84.60 | $103.68 | 287,900 | — | — |
| 2022-05-05 | $86.69 | $106.24 | 288,400 | — | — |
| 2022-05-04 | $88.00 | $107.85 | 282,200 | — | — |
| 2022-05-03 | $85.12 | $104.32 | 441,700 | — | — |
| 2022-05-02 | $82.14 | $100.67 | 413,900 | — | — |
| 2022-04-29 | $81.74 | $100.18 | 275,800 | — | — |
| 2022-04-28 | $82.45 | $101.05 | 315,300 | — | — |
| 2022-04-27 | $82.18 | $100.71 | 477,900 | — | — |
| 2022-04-26 | $76.73 | $94.04 | 399,700 | — | — |
| 2022-04-25 | $77.73 | $95.26 | 1,206,900 | — | — |
| 2022-04-22 | $83.19 | $101.95 | 393,200 | — | — |
| 2022-04-21 | $86.44 | $105.94 | 306,700 | — | — |
| 2022-04-20 | $90.44 | $110.84 | 394,200 | — | — |
| 2022-04-19 | $93.35 | $114.40 | 440,100 | — | — |
| 2022-04-18 | $92.14 | $112.92 | 337,200 | — | — |
| 2022-04-14 | $88.77 | $108.79 | 403,600 | — | — |
| 2022-04-13 | $88.43 | $108.37 | 278,700 | — | — |
| 2022-04-12 | $86.71 | $106.27 | 363,000 | — | — |
| 2022-04-11 | $87.13 | $106.78 | 593,600 | — | — |
| 2022-04-08 | $90.21 | $110.56 | 316,300 | — | — |
| 2022-04-07 | $90.83 | $111.32 | 345,000 | — | — |
| 2022-04-06 | $90.24 | $110.59 | 814,700 | — | — |
| 2022-04-05 | $93.00 | $113.97 | 925,300 | — | — |
| 2022-04-04 | $97.62 | $119.64 | 946,700 | — | — |
| 2022-04-01 | $104.34 | $127.87 | 264,600 | — | — |
| 2022-03-31 | $102.58 | $125.72 | 262,900 | — | — |
| 2022-03-30 | $103.45 | $126.78 | 269,800 | — | — |
| 2022-03-29 | $104.97 | $128.64 | 430,000 | — | — |
| 2022-03-28 | $105.35 | $129.11 | 389,900 | — | — |
| 2022-03-25 | $102.37 | $125.46 | 364,600 | — | — |
| 2022-03-24 | $102.41 | $125.51 | 368,800 | — | — |
| 2022-03-23 | $104.04 | $127.50 | 278,100 | — | — |
| 2022-03-22 | $104.66 | $128.26 | 368,300 | — | — |
| 2022-03-21 | $104.37 | $127.91 | 791,100 | — | — |
| 2022-03-18 | $105.23 | $128.96 | 478,000 | — | — |
| 2022-03-17 | $106.64 | $130.69 | 506,900 | — | — |
| 2022-03-16 | $105.83 | $129.70 | 1,075,900 | — | — |
| 2022-03-15 | $98.34 | $120.52 | 669,500 | — | — |
| 2022-03-14 | $93.85 | $115.02 | 644,100 | — | — |
| 2022-03-11 | $95.13 | $116.59 | 536,400 | — | — |
| 2022-03-10 | $93.12 | $114.12 | 479,400 | — | — |
| 2022-03-09 | $92.71 | $113.62 | 549,400 | — | — |
| 2022-03-08 | $90.15 | $110.48 | 391,800 | — | — |
| 2022-03-07 | $88.95 | $109.01 | 432,500 | — | — |
| 2022-03-04 | $88.97 | $109.04 | 717,800 | — | — |
| 2022-03-03 | $93.40 | $114.47 | 389,700 | — | — |
| 2022-03-02 | $90.52 | $110.94 | 399,600 | — | — |
| 2022-03-01 | $90.37 | $110.75 | 368,000 | — | — |
| 2022-02-28 | $93.67 | $114.80 | 516,000 | — | — |
| 2022-02-25 | $94.20 | $115.45 | 389,700 | — | — |
| 2022-02-24 | $92.86 | $113.80 | 381,800 | — | — |
| 2022-02-23 | $92.28 | $113.09 | 453,500 | — | — |
| 2022-02-22 | $93.55 | $114.65 | 402,400 | — | — |
| 2022-02-18 | $95.07 | $116.51 | 515,300 | — | — |
| 2022-02-17 | $97.04 | $118.93 | 366,900 | — | — |
| 2022-02-16 | $98.76 | $121.03 | 297,500 | — | — |
| 2022-02-15 | $100.30 | $122.00 | 404,000 | — | — |
| 2022-02-14 | $99.18 | $120.64 | 359,600 | — | — |
| 2022-02-11 | $98.34 | $119.62 | 756,300 | — | — |
| 2022-02-10 | $98.89 | $120.29 | 488,600 | — | — |
| 2022-02-09 | $97.11 | $118.12 | 572,200 | — | — |
| 2022-02-08 | $95.94 | $116.70 | 862,000 | — | — |
| 2022-02-07 | $97.38 | $118.45 | 675,200 | — | — |
| 2022-02-04 | $95.08 | $115.65 | 427,400 | — | — |
| 2022-02-03 | $95.11 | $115.69 | 450,100 | — | — |
| 2022-02-02 | $95.00 | $115.56 | 456,000 | — | — |
| 2022-02-01 | $95.86 | $116.60 | 762,500 | — | — |
| 2022-01-31 | $91.50 | $111.30 | 769,000 | — | — |
| 2022-01-28 | $91.46 | $111.25 | 1,059,300 | — | — |
| 2022-01-27 | $85.89 | $104.47 | 930,100 | — | — |
| 2022-01-26 | $80.58 | $98.02 | 474,000 | — | — |
| 2022-01-25 | $79.17 | $96.30 | 415,300 | — | — |
| 2022-01-24 | $77.75 | $94.57 | 862,500 | — | — |
| 2022-01-21 | $78.12 | $95.02 | 707,900 | — | — |
| 2022-01-20 | $81.87 | $99.58 | 535,600 | — | — |
| 2022-01-19 | $81.20 | $98.77 | 531,400 | — | — |
| 2022-01-18 | $79.87 | $97.15 | 1,330,400 | — | — |
| 2022-01-14 | $74.05 | $90.07 | 234,800 | — | — |
| 2022-01-13 | $73.04 | $88.84 | 312,600 | — | — |
| 2022-01-12 | $73.97 | $89.98 | 339,200 | — | — |
| 2022-01-11 | $73.63 | $89.56 | 476,600 | — | — |
| 2022-01-10 | $70.40 | $85.63 | 333,600 | — | — |
| 2022-01-07 | $70.06 | $85.22 | 308,300 | — | — |
| 2022-01-06 | $70.50 | $85.75 | 261,500 | — | — |
| 2022-01-05 | $70.23 | $85.43 | 403,700 | — | — |
| 2022-01-04 | $72.09 | $87.69 | 349,200 | — | — |
| 2022-01-03 | $72.75 | $88.49 | 409,800 | — | — |