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
- 2005-02-17 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 | $70.54 | $87.47 | 335,600 | — | — |
| 2022-12-29 | $70.45 | $87.35 | 183,100 | — | — |
| 2022-12-28 | $68.72 | $85.21 | 318,900 | — | — |
| 2022-12-27 | $69.45 | $86.11 | 359,100 | — | — |
| 2022-12-23 | $69.24 | $85.85 | 247,200 | — | — |
| 2022-12-22 | $68.61 | $85.07 | 259,200 | — | — |
| 2022-12-21 | $68.81 | $85.32 | 291,800 | — | — |
| 2022-12-20 | $68.20 | $84.56 | 445,800 | — | — |
| 2022-12-19 | $68.56 | $85.01 | 465,100 | — | — |
| 2022-12-16 | $70.80 | $87.79 | 442,800 | — | — |
| 2022-12-15 | $71.07 | $88.12 | 561,600 | — | — |
| 2022-12-14 | $73.17 | $90.73 | 444,100 | — | — |
| 2022-12-13 | $73.66 | $91.33 | 626,100 | — | — |
| 2022-12-12 | $73.37 | $90.97 | 353,100 | — | — |
| 2022-12-09 | $73.00 | $90.52 | 492,600 | — | — |
| 2022-12-08 | $73.75 | $91.45 | 327,000 | — | — |
| 2022-12-07 | $73.07 | $90.60 | 375,100 | — | — |
| 2022-12-06 | $74.15 | $91.94 | 468,300 | — | — |
| 2022-12-05 | $75.65 | $93.80 | 374,400 | — | — |
| 2022-12-02 | $76.16 | $94.43 | 360,600 | — | — |
| 2022-12-01 | $76.10 | $94.36 | 401,200 | — | — |
| 2022-11-30 | $74.87 | $92.83 | 982,000 | — | — |
| 2022-11-29 | $72.18 | $89.50 | 546,800 | — | — |
| 2022-11-28 | $71.71 | $88.58 | 393,200 | — | — |
| 2022-11-25 | $72.07 | $89.03 | 198,900 | — | — |
| 2022-11-23 | $71.30 | $88.08 | 568,000 | — | — |
| 2022-11-22 | $69.56 | $85.93 | 388,200 | — | — |
| 2022-11-21 | $68.23 | $84.28 | 672,100 | — | — |
| 2022-11-18 | $69.07 | $85.32 | 971,200 | — | — |
| 2022-11-17 | $69.75 | $86.16 | 374,300 | — | — |
| 2022-11-16 | $70.12 | $86.62 | 386,500 | — | — |
| 2022-11-15 | $70.82 | $87.48 | 494,700 | — | — |
| 2022-11-14 | $70.59 | $87.20 | 395,000 | — | — |
| 2022-11-11 | $70.37 | $86.93 | 333,400 | — | — |
| 2022-11-10 | $69.62 | $86.00 | 352,000 | — | — |
| 2022-11-09 | $66.36 | $81.97 | 365,400 | — | — |
| 2022-11-08 | $67.20 | $83.01 | 291,300 | — | — |
| 2022-11-07 | $66.57 | $82.23 | 405,100 | — | — |
| 2022-11-04 | $66.90 | $82.64 | 391,100 | — | — |
| 2022-11-03 | $65.40 | $80.79 | 340,100 | — | — |
| 2022-11-02 | $66.37 | $81.99 | 379,600 | — | — |
| 2022-11-01 | $67.62 | $83.53 | 306,300 | — | — |
| 2022-10-31 | $66.84 | $82.57 | 388,000 | — | — |
| 2022-10-28 | $66.97 | $82.73 | 404,500 | — | — |
| 2022-10-27 | $65.58 | $81.01 | 411,800 | — | — |
| 2022-10-26 | $65.12 | $80.44 | 444,900 | — | — |
| 2022-10-25 | $65.47 | $80.87 | 640,300 | — | — |
| 2022-10-24 | $65.00 | $80.29 | 1,943,200 | — | — |
| 2022-10-21 | $66.37 | $81.99 | 211,300 | — | — |
| 2022-10-20 | $65.19 | $80.53 | 254,400 | — | — |
| 2022-10-19 | $65.35 | $80.73 | 215,200 | — | — |
| 2022-10-18 | $65.97 | $81.49 | 248,200 | — | — |
| 2022-10-17 | $65.70 | $81.16 | 211,200 | — | — |
| 2022-10-14 | $64.28 | $79.40 | 326,000 | — | — |
| 2022-10-13 | $64.70 | $79.92 | 487,700 | — | — |
| 2022-10-12 | $63.46 | $78.39 | 396,500 | — | — |
| 2022-10-11 | $63.44 | $78.37 | 366,900 | — | — |
| 2022-10-10 | $64.19 | $79.29 | 261,100 | — | — |
| 2022-10-07 | $64.87 | $80.13 | 279,800 | — | — |
| 2022-10-06 | $67.45 | $83.32 | 420,800 | — | — |
| 2022-10-05 | $68.16 | $84.20 | 288,200 | — | — |
| 2022-10-04 | $68.37 | $84.46 | 366,100 | — | — |
| 2022-10-03 | $66.31 | $81.91 | 480,900 | — | — |
| 2022-09-30 | $65.15 | $80.48 | 374,500 | — | — |
| 2022-09-29 | $65.69 | $81.15 | 443,800 | — | — |
| 2022-09-28 | $67.53 | $83.42 | 570,900 | — | — |
| 2022-09-27 | $66.73 | $82.43 | 430,000 | — | — |
| 2022-09-26 | $67.46 | $83.33 | 388,300 | — | — |
| 2022-09-23 | $68.01 | $84.01 | 504,200 | — | — |
| 2022-09-22 | $69.59 | $85.96 | 277,100 | — | — |
| 2022-09-21 | $70.90 | $87.58 | 484,900 | — | — |
| 2022-09-20 | $71.99 | $88.93 | 255,700 | — | — |
| 2022-09-19 | $72.98 | $90.15 | 238,800 | — | — |
| 2022-09-16 | $72.84 | $89.98 | 842,100 | — | — |
| 2022-09-15 | $73.08 | $90.27 | 377,100 | — | — |
| 2022-09-14 | $73.88 | $91.26 | 438,200 | — | — |
| 2022-09-13 | $74.34 | $91.83 | 396,500 | — | — |
| 2022-09-12 | $75.88 | $93.73 | 458,800 | — | — |
| 2022-09-09 | $75.01 | $92.66 | 355,800 | — | — |
| 2022-09-08 | $73.93 | $91.32 | 540,300 | — | — |
| 2022-09-07 | $73.90 | $91.29 | 570,600 | — | — |
| 2022-09-06 | $72.13 | $89.10 | 579,300 | — | — |
| 2022-09-02 | $72.86 | $90.00 | 347,000 | — | — |
| 2022-09-01 | $73.48 | $90.77 | 356,700 | — | — |
| 2022-08-31 | $73.24 | $90.47 | 455,700 | — | — |
| 2022-08-30 | $73.79 | $91.15 | 568,400 | — | — |
| 2022-08-29 | $74.13 | $91.57 | 563,300 | — | — |
| 2022-08-26 | $73.46 | $90.74 | 330,800 | — | — |
| 2022-08-25 | $77.10 | $95.24 | 275,800 | — | — |
| 2022-08-24 | $75.62 | $93.41 | 344,600 | — | — |
| 2022-08-23 | $75.33 | $93.05 | 380,500 | — | — |
| 2022-08-22 | $76.43 | $94.41 | 266,100 | — | — |
| 2022-08-19 | $78.17 | $96.25 | 298,700 | — | — |
| 2022-08-18 | $79.33 | $97.68 | 274,600 | — | — |
| 2022-08-17 | $78.53 | $96.70 | 309,700 | — | — |
| 2022-08-16 | $79.82 | $98.28 | 411,300 | — | — |
| 2022-08-15 | $80.53 | $99.16 | 319,000 | — | — |
| 2022-08-12 | $80.75 | $99.43 | 297,800 | — | — |
| 2022-08-11 | $79.35 | $97.71 | 499,900 | — | — |
| 2022-08-10 | $79.09 | $97.39 | 857,700 | — | — |
| 2022-08-09 | $75.50 | $92.97 | 608,400 | — | — |
| 2022-08-08 | $78.38 | $96.51 | 296,700 | — | — |
| 2022-08-05 | $78.43 | $96.57 | 329,400 | — | — |
| 2022-08-04 | $78.32 | $96.44 | 467,300 | — | — |
| 2022-08-03 | $78.34 | $96.46 | 298,500 | — | — |
| 2022-08-02 | $77.26 | $95.13 | 433,100 | — | — |
| 2022-08-01 | $77.58 | $95.53 | 232,200 | — | — |
| 2022-07-29 | $77.40 | $95.30 | 333,400 | — | — |
| 2022-07-28 | $76.96 | $94.76 | 592,700 | — | — |
| 2022-07-27 | $76.31 | $93.96 | 435,300 | — | — |
| 2022-07-26 | $75.45 | $92.90 | 297,300 | — | — |
| 2022-07-25 | $76.11 | $93.72 | 381,100 | — | — |
| 2022-07-22 | $76.83 | $94.60 | 396,000 | — | — |
| 2022-07-21 | $77.45 | $95.37 | 626,100 | — | — |
| 2022-07-20 | $76.94 | $94.74 | 641,500 | — | — |
| 2022-07-19 | $73.56 | $90.58 | 1,620,000 | — | — |
| 2022-07-18 | $72.49 | $89.26 | 367,900 | — | — |
| 2022-07-15 | $73.09 | $90.00 | 472,500 | — | — |
| 2022-07-14 | $71.94 | $88.58 | 238,000 | — | — |
| 2022-07-13 | $72.16 | $88.85 | 226,600 | — | — |
| 2022-07-12 | $72.24 | $88.95 | 331,600 | — | — |
| 2022-07-11 | $72.96 | $89.84 | 266,200 | — | — |
| 2022-07-08 | $73.50 | $90.50 | 408,800 | — | — |
| 2022-07-07 | $73.18 | $90.11 | 362,200 | — | — |
| 2022-07-06 | $72.48 | $89.25 | 479,600 | — | — |
| 2022-07-05 | $72.05 | $88.72 | 534,900 | — | — |
| 2022-07-01 | $70.82 | $87.20 | 1,043,300 | — | — |
| 2022-06-30 | $71.56 | $88.11 | 343,100 | — | — |
| 2022-06-29 | $72.69 | $89.51 | 395,200 | — | — |
| 2022-06-28 | $73.15 | $90.07 | 331,100 | — | — |
| 2022-06-27 | $74.84 | $92.15 | 306,500 | — | — |
| 2022-06-24 | $76.00 | $93.58 | 518,500 | — | — |
| 2022-06-23 | $73.33 | $90.29 | 393,600 | — | — |
| 2022-06-22 | $71.82 | $88.43 | 436,800 | — | — |
| 2022-06-21 | $71.41 | $87.93 | 570,800 | — | — |
| 2022-06-17 | $70.99 | $87.41 | 766,800 | — | — |
| 2022-06-16 | $69.96 | $86.14 | 593,500 | — | — |
| 2022-06-15 | $72.28 | $89.00 | 577,900 | — | — |
| 2022-06-14 | $71.35 | $87.86 | 542,200 | — | — |
| 2022-06-13 | $71.67 | $88.25 | 483,600 | — | — |
| 2022-06-10 | $74.26 | $91.44 | 376,600 | — | — |
| 2022-06-09 | $75.77 | $93.30 | 374,500 | — | — |
| 2022-06-08 | $77.10 | $94.94 | 350,600 | — | — |
| 2022-06-07 | $77.80 | $95.80 | 707,700 | — | — |
| 2022-06-06 | $77.85 | $95.86 | 313,400 | — | — |
| 2022-06-03 | $77.85 | $95.86 | 286,300 | — | — |
| 2022-06-02 | $78.80 | $97.03 | 325,200 | — | — |
| 2022-06-01 | $77.30 | $95.18 | 357,700 | — | — |
| 2022-05-31 | $77.62 | $95.58 | 396,700 | — | — |
| 2022-05-27 | $78.32 | $96.44 | 410,400 | — | — |
| 2022-05-26 | $76.17 | $93.79 | 393,400 | — | — |
| 2022-05-25 | $75.17 | $92.56 | 645,400 | — | — |
| 2022-05-24 | $73.93 | $91.03 | 654,100 | — | — |
| 2022-05-23 | $75.34 | $92.77 | 998,400 | — | — |
| 2022-05-20 | $75.11 | $92.49 | 502,900 | — | — |
| 2022-05-19 | $75.53 | $93.00 | 471,000 | — | — |
| 2022-05-18 | $75.00 | $92.35 | 549,700 | — | — |
| 2022-05-17 | $76.08 | $93.68 | 423,600 | — | — |
| 2022-05-16 | $75.01 | $92.36 | 378,700 | — | — |
| 2022-05-13 | $75.24 | $92.34 | 391,900 | — | — |
| 2022-05-12 | $73.40 | $90.08 | 574,200 | — | — |
| 2022-05-11 | $72.34 | $88.78 | 809,800 | — | — |
| 2022-05-10 | $72.28 | $88.70 | 466,400 | — | — |
| 2022-05-09 | $72.41 | $88.86 | 514,900 | — | — |
| 2022-05-06 | $71.54 | $87.80 | 1,474,800 | — | — |
| 2022-05-05 | $75.43 | $92.57 | 689,000 | — | — |
| 2022-05-04 | $78.59 | $96.45 | 1,160,700 | — | — |
| 2022-05-03 | $77.88 | $95.58 | 668,700 | — | — |
| 2022-05-02 | $78.43 | $96.25 | 363,000 | — | — |
| 2022-04-29 | $77.47 | $95.07 | 576,900 | — | — |
| 2022-04-28 | $78.16 | $95.92 | 286,700 | — | — |
| 2022-04-27 | $76.04 | $93.32 | 1,436,000 | — | — |
| 2022-04-26 | $76.20 | $93.52 | 809,500 | — | — |
| 2022-04-25 | $77.57 | $95.20 | 342,900 | — | — |
| 2022-04-22 | $77.29 | $94.85 | 392,200 | — | — |
| 2022-04-21 | $78.18 | $95.95 | 273,200 | — | — |
| 2022-04-20 | $77.92 | $95.63 | 216,200 | — | — |
| 2022-04-19 | $77.95 | $95.66 | 248,500 | — | — |
| 2022-04-18 | $77.57 | $95.20 | 354,800 | — | — |
| 2022-04-14 | $77.83 | $95.52 | 333,200 | — | — |
| 2022-04-13 | $77.82 | $95.50 | 242,400 | — | — |
| 2022-04-12 | $77.37 | $94.95 | 364,600 | — | — |
| 2022-04-11 | $76.89 | $94.36 | 255,700 | — | — |
| 2022-04-08 | $77.17 | $94.71 | 332,100 | — | — |
| 2022-04-07 | $77.21 | $94.75 | 386,200 | — | — |
| 2022-04-06 | $76.68 | $94.10 | 288,100 | — | — |
| 2022-04-05 | $77.58 | $95.21 | 351,400 | — | — |
| 2022-04-04 | $79.39 | $97.43 | 436,800 | — | — |
| 2022-04-01 | $79.09 | $97.06 | 523,000 | — | — |
| 2022-03-31 | $78.22 | $95.99 | 464,400 | — | — |
| 2022-03-30 | $78.48 | $96.31 | 351,400 | — | — |
| 2022-03-29 | $79.29 | $97.31 | 346,400 | — | — |
| 2022-03-28 | $77.88 | $95.58 | 358,900 | — | — |
| 2022-03-25 | $76.70 | $94.13 | 390,800 | — | — |
| 2022-03-24 | $75.84 | $93.07 | 352,100 | — | — |
| 2022-03-23 | $75.30 | $92.41 | 1,840,300 | — | — |
| 2022-03-22 | $76.18 | $93.49 | 846,700 | — | — |
| 2022-03-21 | $74.14 | $90.99 | 442,600 | — | — |
| 2022-03-18 | $74.59 | $91.54 | 747,000 | — | — |
| 2022-03-17 | $73.19 | $89.82 | 441,600 | — | — |
| 2022-03-16 | $73.11 | $89.72 | 530,500 | — | — |
| 2022-03-15 | $70.93 | $87.05 | 377,000 | — | — |
| 2022-03-14 | $69.71 | $85.55 | 354,500 | — | — |
| 2022-03-11 | $70.62 | $86.67 | 330,900 | — | — |
| 2022-03-10 | $71.51 | $87.76 | 402,300 | — | — |
| 2022-03-09 | $71.41 | $87.64 | 370,200 | — | — |
| 2022-03-08 | $70.59 | $86.63 | 363,100 | — | — |
| 2022-03-07 | $71.00 | $87.13 | 462,300 | — | — |
| 2022-03-04 | $72.43 | $88.89 | 380,400 | — | — |
| 2022-03-03 | $73.62 | $90.35 | 621,500 | — | — |
| 2022-03-02 | $74.13 | $90.98 | 445,400 | — | — |
| 2022-03-01 | $72.55 | $89.04 | 453,600 | — | — |
| 2022-02-28 | $75.10 | $92.17 | 967,500 | — | — |
| 2022-02-25 | $75.87 | $93.11 | 1,054,700 | — | — |
| 2022-02-24 | $75.84 | $93.07 | 826,200 | — | — |
| 2022-02-23 | $74.58 | $91.53 | 752,600 | — | — |
| 2022-02-22 | $75.15 | $92.23 | 971,700 | — | — |
| 2022-02-18 | $75.30 | $92.41 | 656,300 | — | — |
| 2022-02-17 | $75.14 | $92.21 | 534,600 | — | — |
| 2022-02-16 | $76.00 | $93.27 | 735,800 | — | — |
| 2022-02-15 | $77.31 | $94.88 | 493,200 | — | — |
| 2022-02-14 | $75.95 | $92.90 | 678,700 | — | — |
| 2022-02-11 | $76.07 | $93.05 | 886,700 | — | — |
| 2022-02-10 | $77.69 | $95.03 | 605,300 | — | — |
| 2022-02-09 | $78.54 | $96.07 | 913,200 | — | — |
| 2022-02-08 | $76.52 | $93.60 | 862,100 | — | — |
| 2022-02-07 | $76.76 | $93.89 | 905,900 | — | — |
| 2022-02-04 | $75.86 | $92.79 | 1,358,100 | — | — |
| 2022-02-03 | $85.29 | $104.33 | 433,000 | — | — |
| 2022-02-02 | $88.00 | $107.64 | 341,100 | — | — |
| 2022-02-01 | $87.88 | $107.49 | 362,100 | — | — |
| 2022-01-31 | $87.85 | $107.46 | 515,000 | — | — |
| 2022-01-28 | $86.37 | $105.65 | 284,000 | — | — |
| 2022-01-27 | $84.41 | $103.25 | 311,500 | — | — |
| 2022-01-26 | $85.31 | $104.35 | 361,700 | — | — |
| 2022-01-25 | $85.81 | $104.96 | 323,200 | — | — |
| 2022-01-24 | $87.86 | $107.47 | 558,700 | — | — |
| 2022-01-21 | $86.86 | $106.25 | 426,700 | — | — |
| 2022-01-20 | $87.99 | $107.63 | 315,200 | — | — |
| 2022-01-19 | $88.86 | $108.69 | 359,000 | — | — |
| 2022-01-18 | $90.89 | $111.18 | 489,000 | — | — |
| 2022-01-14 | $91.95 | $112.47 | 647,800 | — | — |
| 2022-01-13 | $91.87 | $112.38 | 493,300 | — | — |
| 2022-01-12 | $92.96 | $113.71 | 859,000 | — | — |
| 2022-01-11 | $93.08 | $113.86 | 341,700 | — | — |
| 2022-01-10 | $93.28 | $114.10 | 447,700 | — | — |
| 2022-01-07 | $92.33 | $112.94 | 360,900 | — | — |
| 2022-01-06 | $92.09 | $112.64 | 329,600 | — | — |
| 2022-01-05 | $93.84 | $114.78 | 479,100 | — | — |
| 2022-01-04 | $96.28 | $117.77 | 451,000 | — | — |
| 2022-01-03 | $95.86 | $117.26 | 811,100 | — | — |