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
- 2004-08-02 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 | $73.84 | $81.33 | 129,000 | — | — |
| 2022-12-29 | $74.42 | $81.97 | 116,400 | — | — |
| 2022-12-28 | $72.47 | $79.83 | 119,900 | — | — |
| 2022-12-27 | $73.29 | $80.73 | 97,200 | — | — |
| 2022-12-23 | $73.03 | $80.44 | 93,800 | — | — |
| 2022-12-22 | $72.79 | $80.18 | 138,800 | — | — |
| 2022-12-21 | $74.11 | $81.63 | 138,600 | — | — |
| 2022-12-20 | $72.14 | $79.46 | 165,500 | — | — |
| 2022-12-19 | $72.33 | $79.67 | 162,000 | — | — |
| 2022-12-16 | $74.18 | $81.71 | 438,000 | — | — |
| 2022-12-15 | $76.01 | $83.72 | 287,500 | — | — |
| 2022-12-14 | $79.00 | $86.83 | 369,100 | — | — |
| 2022-12-13 | $78.49 | $86.26 | 330,200 | — | — |
| 2022-12-12 | $76.13 | $83.67 | 236,300 | — | — |
| 2022-12-09 | $75.44 | $82.91 | 213,800 | — | — |
| 2022-12-08 | $74.67 | $82.07 | 160,900 | — | — |
| 2022-12-07 | $74.78 | $82.19 | 174,000 | — | — |
| 2022-12-06 | $74.38 | $81.75 | 219,700 | — | — |
| 2022-12-05 | $76.35 | $83.91 | 210,300 | — | — |
| 2022-12-02 | $77.87 | $85.58 | 211,300 | — | — |
| 2022-12-01 | $76.36 | $83.92 | 605,500 | — | — |
| 2022-11-30 | $75.58 | $83.07 | 341,200 | — | — |
| 2022-11-29 | $73.77 | $81.08 | 184,100 | — | — |
| 2022-11-28 | $73.50 | $80.78 | 311,100 | — | — |
| 2022-11-25 | $75.90 | $83.42 | 110,600 | — | — |
| 2022-11-23 | $75.68 | $83.18 | 169,700 | — | — |
| 2022-11-22 | $76.65 | $84.24 | 162,200 | — | — |
| 2022-11-21 | $75.70 | $83.20 | 238,100 | — | — |
| 2022-11-18 | $79.02 | $86.85 | 348,600 | — | — |
| 2022-11-17 | $76.29 | $83.85 | 277,600 | — | — |
| 2022-11-16 | $76.19 | $83.74 | 203,200 | — | — |
| 2022-11-15 | $78.13 | $85.87 | 243,000 | — | — |
| 2022-11-14 | $77.71 | $85.41 | 226,900 | — | — |
| 2022-11-11 | $77.54 | $85.22 | 337,700 | — | — |
| 2022-11-10 | $76.57 | $84.15 | 406,900 | — | — |
| 2022-11-09 | $66.59 | $73.19 | 331,400 | — | — |
| 2022-11-08 | $67.04 | $73.68 | 218,800 | — | — |
| 2022-11-07 | $67.20 | $73.86 | 133,200 | — | — |
| 2022-11-04 | $66.29 | $72.86 | 184,400 | — | — |
| 2022-11-03 | $65.10 | $71.55 | 141,100 | — | — |
| 2022-11-02 | $65.12 | $71.57 | 187,300 | — | — |
| 2022-11-01 | $67.28 | $73.94 | 200,700 | — | — |
| 2022-10-31 | $66.29 | $72.86 | 519,100 | — | — |
| 2022-10-28 | $65.33 | $71.80 | 242,000 | — | — |
| 2022-10-27 | $64.81 | $71.23 | 233,800 | — | — |
| 2022-10-26 | $64.30 | $70.67 | 249,200 | — | — |
| 2022-10-25 | $62.75 | $68.97 | 243,600 | — | — |
| 2022-10-24 | $60.98 | $67.02 | 218,700 | — | — |
| 2022-10-21 | $60.85 | $66.88 | 291,800 | — | — |
| 2022-10-20 | $58.79 | $64.61 | 214,200 | — | — |
| 2022-10-19 | $60.02 | $65.97 | 210,300 | — | — |
| 2022-10-18 | $61.54 | $67.64 | 243,700 | — | — |
| 2022-10-17 | $60.52 | $66.51 | 291,900 | — | — |
| 2022-10-14 | $58.95 | $64.79 | 208,700 | — | — |
| 2022-10-13 | $61.00 | $67.04 | 328,500 | — | — |
| 2022-10-12 | $59.11 | $64.97 | 187,700 | — | — |
| 2022-10-11 | $60.55 | $66.55 | 155,600 | — | — |
| 2022-10-10 | $60.57 | $66.57 | 138,800 | — | — |
| 2022-10-07 | $60.17 | $66.13 | 205,000 | — | — |
| 2022-10-06 | $62.12 | $68.27 | 154,400 | — | — |
| 2022-10-05 | $62.71 | $68.92 | 215,600 | — | — |
| 2022-10-04 | $63.32 | $69.59 | 240,000 | — | — |
| 2022-10-03 | $59.77 | $65.69 | 333,700 | — | — |
| 2022-09-30 | $58.17 | $63.93 | 241,900 | — | — |
| 2022-09-29 | $59.48 | $65.37 | 200,100 | — | — |
| 2022-09-28 | $60.68 | $66.69 | 221,700 | — | — |
| 2022-09-27 | $58.83 | $64.66 | 201,400 | — | — |
| 2022-09-26 | $58.94 | $64.78 | 240,200 | — | — |
| 2022-09-23 | $58.97 | $64.81 | 267,600 | — | — |
| 2022-09-22 | $61.24 | $67.31 | 307,200 | — | — |
| 2022-09-21 | $62.69 | $68.90 | 239,500 | — | — |
| 2022-09-20 | $62.44 | $68.63 | 127,100 | — | — |
| 2022-09-19 | $63.57 | $69.87 | 145,600 | — | — |
| 2022-09-16 | $62.30 | $68.47 | 526,800 | — | — |
| 2022-09-15 | $62.76 | $68.98 | 167,600 | — | — |
| 2022-09-14 | $63.43 | $69.52 | 162,400 | — | — |
| 2022-09-13 | $63.33 | $69.41 | 239,200 | — | — |
| 2022-09-12 | $66.44 | $72.82 | 217,400 | — | — |
| 2022-09-09 | $65.22 | $71.48 | 227,400 | — | — |
| 2022-09-08 | $62.69 | $68.71 | 172,800 | — | — |
| 2022-09-07 | $62.11 | $68.07 | 159,600 | — | — |
| 2022-09-06 | $60.39 | $66.19 | 170,200 | — | — |
| 2022-09-02 | $61.14 | $67.01 | 142,900 | — | — |
| 2022-09-01 | $62.32 | $68.30 | 166,800 | — | — |
| 2022-08-31 | $62.37 | $68.36 | 134,300 | — | — |
| 2022-08-30 | $63.40 | $69.49 | 85,300 | — | — |
| 2022-08-29 | $64.70 | $70.91 | 183,100 | — | — |
| 2022-08-26 | $64.28 | $70.45 | 199,500 | — | — |
| 2022-08-25 | $68.00 | $74.53 | 105,300 | — | — |
| 2022-08-24 | $66.91 | $73.33 | 100,400 | — | — |
| 2022-08-23 | $66.40 | $72.78 | 170,600 | — | — |
| 2022-08-22 | $67.68 | $74.18 | 210,400 | — | — |
| 2022-08-19 | $69.01 | $75.64 | 200,700 | — | — |
| 2022-08-18 | $71.05 | $77.87 | 145,200 | — | — |
| 2022-08-17 | $70.35 | $77.11 | 169,700 | — | — |
| 2022-08-16 | $71.41 | $78.27 | 170,500 | — | — |
| 2022-08-15 | $72.03 | $78.95 | 230,900 | — | — |
| 2022-08-12 | $70.88 | $77.69 | 283,200 | — | — |
| 2022-08-11 | $68.90 | $75.52 | 463,000 | — | — |
| 2022-08-10 | $71.01 | $77.83 | 183,500 | — | — |
| 2022-08-09 | $67.94 | $74.46 | 163,200 | — | — |
| 2022-08-08 | $68.83 | $75.44 | 194,800 | — | — |
| 2022-08-05 | $68.43 | $75.00 | 170,800 | — | — |
| 2022-08-04 | $68.45 | $75.02 | 142,600 | — | — |
| 2022-08-03 | $67.00 | $73.43 | 121,900 | — | — |
| 2022-08-02 | $66.19 | $72.55 | 141,500 | — | — |
| 2022-08-01 | $66.93 | $73.36 | 131,100 | — | — |
| 2022-07-29 | $65.91 | $72.24 | 217,300 | — | — |
| 2022-07-28 | $64.77 | $70.99 | 234,000 | — | — |
| 2022-07-27 | $63.60 | $69.71 | 96,900 | — | — |
| 2022-07-26 | $62.58 | $68.59 | 100,100 | — | — |
| 2022-07-25 | $62.37 | $68.36 | 126,600 | — | — |
| 2022-07-22 | $61.88 | $67.82 | 248,400 | — | — |
| 2022-07-21 | $63.28 | $69.36 | 107,200 | — | — |
| 2022-07-20 | $62.39 | $68.38 | 134,000 | — | — |
| 2022-07-19 | $61.58 | $67.49 | 128,300 | — | — |
| 2022-07-18 | $58.78 | $64.42 | 209,200 | — | — |
| 2022-07-15 | $58.57 | $64.19 | 181,600 | — | — |
| 2022-07-14 | $57.26 | $62.76 | 110,300 | — | — |
| 2022-07-13 | $57.72 | $63.26 | 216,600 | — | — |
| 2022-07-12 | $58.28 | $63.88 | 119,400 | — | — |
| 2022-07-11 | $58.24 | $63.83 | 92,000 | — | — |
| 2022-07-08 | $59.70 | $65.43 | 119,200 | — | — |
| 2022-07-07 | $60.47 | $66.28 | 124,900 | — | — |
| 2022-07-06 | $58.71 | $64.35 | 206,900 | — | — |
| 2022-07-05 | $59.49 | $65.20 | 302,400 | — | — |
| 2022-07-01 | $59.22 | $64.91 | 242,500 | — | — |
| 2022-06-30 | $58.96 | $64.62 | 204,800 | — | — |
| 2022-06-29 | $57.69 | $63.23 | 171,600 | — | — |
| 2022-06-28 | $58.83 | $64.48 | 445,300 | — | — |
| 2022-06-27 | $60.97 | $66.82 | 151,100 | — | — |
| 2022-06-24 | $60.92 | $66.77 | 290,200 | — | — |
| 2022-06-23 | $59.06 | $64.73 | 152,600 | — | — |
| 2022-06-22 | $59.25 | $64.94 | 186,800 | — | — |
| 2022-06-21 | $59.23 | $64.92 | 205,800 | — | — |
| 2022-06-17 | $58.88 | $64.53 | 328,700 | — | — |
| 2022-06-16 | $59.14 | $64.82 | 202,100 | — | — |
| 2022-06-15 | $63.67 | $69.78 | 234,200 | — | — |
| 2022-06-14 | $61.87 | $67.62 | 202,500 | — | — |
| 2022-06-13 | $62.05 | $67.82 | 232,600 | — | — |
| 2022-06-10 | $66.00 | $72.13 | 128,900 | — | — |
| 2022-06-09 | $67.61 | $73.89 | 137,700 | — | — |
| 2022-06-08 | $68.58 | $74.95 | 130,700 | — | — |
| 2022-06-07 | $70.80 | $77.38 | 146,200 | — | — |
| 2022-06-06 | $69.89 | $76.38 | 288,000 | — | — |
| 2022-06-03 | $68.42 | $74.78 | 174,800 | — | — |
| 2022-06-02 | $68.72 | $75.11 | 130,900 | — | — |
| 2022-06-01 | $67.23 | $73.48 | 180,800 | — | — |
| 2022-05-31 | $67.72 | $74.01 | 444,800 | — | — |
| 2022-05-27 | $70.77 | $77.35 | 468,500 | — | — |
| 2022-05-26 | $69.65 | $76.12 | 738,100 | — | — |
| 2022-05-25 | $64.97 | $71.01 | 338,200 | — | — |
| 2022-05-24 | $63.36 | $69.25 | 251,400 | — | — |
| 2022-05-23 | $63.40 | $69.29 | 286,200 | — | — |
| 2022-05-20 | $62.80 | $68.64 | 540,700 | — | — |
| 2022-05-19 | $63.02 | $68.88 | 201,000 | — | — |
| 2022-05-18 | $62.47 | $68.27 | 262,600 | — | — |
| 2022-05-17 | $64.84 | $70.87 | 144,400 | — | — |
| 2022-05-16 | $62.25 | $68.03 | 203,400 | — | — |
| 2022-05-13 | $62.18 | $67.96 | 299,200 | — | — |
| 2022-05-12 | $61.47 | $67.18 | 370,500 | — | — |
| 2022-05-11 | $61.04 | $66.71 | 360,800 | — | — |
| 2022-05-10 | $62.07 | $67.84 | 555,300 | — | — |
| 2022-05-09 | $62.54 | $68.35 | 531,100 | — | — |
| 2022-05-06 | $64.98 | $71.02 | 402,300 | — | — |
| 2022-05-05 | $65.67 | $71.77 | 266,200 | — | — |
| 2022-05-04 | $68.53 | $74.90 | 414,600 | — | — |
| 2022-05-03 | $65.34 | $71.41 | 482,500 | — | — |
| 2022-05-02 | $66.37 | $72.54 | 276,200 | — | — |
| 2022-04-29 | $65.46 | $71.54 | 268,200 | — | — |
| 2022-04-28 | $67.23 | $73.48 | 163,700 | — | — |
| 2022-04-27 | $66.43 | $72.60 | 165,700 | — | — |
| 2022-04-26 | $67.72 | $74.01 | 444,400 | — | — |
| 2022-04-25 | $68.37 | $74.72 | 292,200 | — | — |
| 2022-04-22 | $69.73 | $76.21 | 203,600 | — | — |
| 2022-04-21 | $69.33 | $75.77 | 266,400 | — | — |
| 2022-04-20 | $70.68 | $77.25 | 332,300 | — | — |
| 2022-04-19 | $70.86 | $77.44 | 181,000 | — | — |
| 2022-04-18 | $69.56 | $76.02 | 150,100 | — | — |
| 2022-04-14 | $69.58 | $76.05 | 164,000 | — | — |
| 2022-04-13 | $69.62 | $76.09 | 195,600 | — | — |
| 2022-04-12 | $68.51 | $74.88 | 176,900 | — | — |
| 2022-04-11 | $69.22 | $75.65 | 297,600 | — | — |
| 2022-04-08 | $70.44 | $76.99 | 169,800 | — | — |
| 2022-04-07 | $71.52 | $78.17 | 222,700 | — | — |
| 2022-04-06 | $72.33 | $79.05 | 242,900 | — | — |
| 2022-04-05 | $73.52 | $80.35 | 273,000 | — | — |
| 2022-04-04 | $77.07 | $84.23 | 185,500 | — | — |
| 2022-04-01 | $76.41 | $83.51 | 297,000 | — | — |
| 2022-03-31 | $74.57 | $81.50 | 177,600 | — | — |
| 2022-03-30 | $75.82 | $82.87 | 149,500 | — | — |
| 2022-03-29 | $76.32 | $83.41 | 119,000 | — | — |
| 2022-03-28 | $73.98 | $80.85 | 108,700 | — | — |
| 2022-03-25 | $75.48 | $82.49 | 168,300 | — | — |
| 2022-03-24 | $76.43 | $83.53 | 109,300 | — | — |
| 2022-03-23 | $75.66 | $82.69 | 282,700 | — | — |
| 2022-03-22 | $76.95 | $84.10 | 253,900 | — | — |
| 2022-03-21 | $76.16 | $83.24 | 235,600 | — | — |
| 2022-03-18 | $77.05 | $84.21 | 787,000 | — | — |
| 2022-03-17 | $75.53 | $82.55 | 236,200 | — | — |
| 2022-03-16 | $74.97 | $81.94 | 300,900 | — | — |
| 2022-03-15 | $72.46 | $79.19 | 154,600 | — | — |
| 2022-03-14 | $71.65 | $78.31 | 197,300 | — | — |
| 2022-03-11 | $73.53 | $80.36 | 223,900 | — | — |
| 2022-03-10 | $75.06 | $82.03 | 330,300 | — | — |
| 2022-03-09 | $71.04 | $77.45 | 416,700 | — | — |
| 2022-03-08 | $67.82 | $73.94 | 402,100 | — | — |
| 2022-03-07 | $69.49 | $75.76 | 368,900 | — | — |
| 2022-03-04 | $69.93 | $76.24 | 293,000 | — | — |
| 2022-03-03 | $71.26 | $77.69 | 140,300 | — | — |
| 2022-03-02 | $71.88 | $78.37 | 175,100 | — | — |
| 2022-03-01 | $70.23 | $76.57 | 324,200 | — | — |
| 2022-02-28 | $72.73 | $79.29 | 241,900 | — | — |
| 2022-02-25 | $73.73 | $80.38 | 425,000 | — | — |
| 2022-02-24 | $71.66 | $78.13 | 263,400 | — | — |
| 2022-02-23 | $70.16 | $76.49 | 250,100 | — | — |
| 2022-02-22 | $70.58 | $76.95 | 212,500 | — | — |
| 2022-02-18 | $71.66 | $78.13 | 223,000 | — | — |
| 2022-02-17 | $72.07 | $78.57 | 242,600 | — | — |
| 2022-02-16 | $75.28 | $82.07 | 519,700 | — | — |
| 2022-02-15 | $73.62 | $80.26 | 331,400 | — | — |
| 2022-02-14 | $71.06 | $77.47 | 413,600 | — | — |
| 2022-02-11 | $70.47 | $76.83 | 354,600 | — | — |
| 2022-02-10 | $73.52 | $80.15 | 745,100 | — | — |
| 2022-02-09 | $74.58 | $81.31 | 357,800 | — | — |
| 2022-02-08 | $73.82 | $80.48 | 274,500 | — | — |
| 2022-02-07 | $73.48 | $80.11 | 397,900 | — | — |
| 2022-02-04 | $73.00 | $79.59 | 501,200 | — | — |
| 2022-02-03 | $73.63 | $80.27 | 255,500 | — | — |
| 2022-02-02 | $74.95 | $81.71 | 260,100 | — | — |
| 2022-02-01 | $75.31 | $82.11 | 409,700 | — | — |
| 2022-01-31 | $74.93 | $81.69 | 496,400 | — | — |
| 2022-01-28 | $73.77 | $80.43 | 304,700 | — | — |
| 2022-01-27 | $72.98 | $79.57 | 249,400 | — | — |
| 2022-01-26 | $73.29 | $79.90 | 327,400 | — | — |
| 2022-01-25 | $74.35 | $81.06 | 278,400 | — | — |
| 2022-01-24 | $75.93 | $82.78 | 360,800 | — | — |
| 2022-01-21 | $74.21 | $80.91 | 314,800 | — | — |
| 2022-01-20 | $75.84 | $82.68 | 132,900 | — | — |
| 2022-01-19 | $77.53 | $84.53 | 113,300 | — | — |
| 2022-01-18 | $78.65 | $85.75 | 158,500 | — | — |
| 2022-01-14 | $80.35 | $87.60 | 105,300 | — | — |
| 2022-01-13 | $80.48 | $87.74 | 106,200 | — | — |
| 2022-01-12 | $79.90 | $87.11 | 242,700 | — | — |
| 2022-01-11 | $79.87 | $87.08 | 193,800 | — | — |
| 2022-01-10 | $78.36 | $85.43 | 190,200 | — | — |
| 2022-01-07 | $78.85 | $85.96 | 151,900 | — | — |
| 2022-01-06 | $79.13 | $86.27 | 155,000 | — | — |
| 2022-01-05 | $79.72 | $86.91 | 181,000 | — | — |
| 2022-01-04 | $82.21 | $89.63 | 169,600 | — | — |
| 2022-01-03 | $81.10 | $88.42 | 220,400 | — | — |