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
- 2003-10-07 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 | $48.64 | $48.64 | 2,069 | — | — |
| 2022-12-29 | $53.76 | $53.76 | 1,350 | — | — |
| 2022-12-28 | $53.76 | $53.76 | 2,513 | — | — |
| 2022-12-27 | $49.92 | $49.92 | 2,720 | — | — |
| 2022-12-23 | $47.36 | $47.36 | 1,991 | — | — |
| 2022-12-22 | $53.76 | $53.76 | 1,410 | — | — |
| 2022-12-21 | $55.04 | $55.04 | 1,463 | — | — |
| 2022-12-20 | $58.88 | $58.88 | 1,122 | — | — |
| 2022-12-19 | $60.16 | $60.16 | 1,788 | — | — |
| 2022-12-16 | $65.28 | $65.28 | 1,083 | — | — |
| 2022-12-15 | $65.28 | $65.28 | 866 | — | — |
| 2022-12-14 | $65.28 | $65.28 | 1,722 | — | — |
| 2022-12-13 | $66.56 | $66.56 | 1,387 | — | — |
| 2022-12-12 | $70.40 | $70.40 | 1,189 | — | — |
| 2022-12-09 | $72.96 | $72.96 | 618 | — | — |
| 2022-12-08 | $71.68 | $71.68 | 398 | — | — |
| 2022-12-07 | $71.68 | $71.68 | 571 | — | — |
| 2022-12-06 | $74.24 | $74.24 | 1,055 | — | — |
| 2022-12-05 | $75.52 | $75.52 | 984 | — | — |
| 2022-12-02 | $75.52 | $75.52 | 608 | — | — |
| 2022-12-01 | $72.96 | $72.96 | 427 | — | — |
| 2022-11-30 | $74.24 | $74.24 | 1,029 | — | — |
| 2022-11-29 | $75.52 | $75.52 | 1,629 | — | — |
| 2022-11-28 | $72.96 | $72.96 | 461 | — | — |
| 2022-11-25 | $74.24 | $74.24 | 397 | — | — |
| 2022-11-23 | $74.24 | $74.24 | 389 | — | — |
| 2022-11-22 | $72.96 | $72.96 | 847 | — | — |
| 2022-11-21 | $72.96 | $72.96 | 1,287 | — | — |
| 2022-11-18 | $71.68 | $71.68 | 1,015 | — | — |
| 2022-11-17 | $74.24 | $74.24 | 492 | — | — |
| 2022-11-16 | $74.24 | $74.24 | 651 | — | — |
| 2022-11-15 | $75.52 | $75.52 | 836 | — | — |
| 2022-11-14 | $74.24 | $74.24 | 613 | — | — |
| 2022-11-11 | $75.52 | $75.52 | 834 | — | — |
| 2022-11-10 | $70.40 | $70.40 | 1,129 | — | — |
| 2022-11-09 | $65.28 | $65.28 | 2,338 | — | — |
| 2022-11-08 | $70.40 | $70.40 | 516 | — | — |
| 2022-11-07 | $71.68 | $71.68 | 669 | — | — |
| 2022-11-04 | $71.68 | $71.68 | 838 | — | — |
| 2022-11-03 | $72.96 | $72.96 | 1,373 | — | — |
| 2022-11-02 | $76.80 | $76.80 | 881 | — | — |
| 2022-11-01 | $78.08 | $78.08 | 907 | — | — |
| 2022-10-31 | $78.08 | $78.08 | 841 | — | — |
| 2022-10-28 | $76.80 | $76.80 | 798 | — | — |
| 2022-10-27 | $75.52 | $75.52 | 991 | — | — |
| 2022-10-26 | $79.36 | $79.36 | 834 | — | — |
| 2022-10-25 | $74.24 | $74.24 | 550 | — | — |
| 2022-10-24 | $72.96 | $72.96 | 1,348 | — | — |
| 2022-10-21 | $71.68 | $71.68 | 554 | — | — |
| 2022-10-20 | $72.96 | $72.96 | 745 | — | — |
| 2022-10-19 | $72.96 | $72.96 | 1,182 | — | — |
| 2022-10-18 | $79.36 | $79.36 | 1,738 | — | — |
| 2022-10-17 | $69.12 | $69.12 | 1,405 | — | — |
| 2022-10-14 | $66.56 | $66.56 | 1,027 | — | — |
| 2022-10-13 | $65.28 | $65.28 | 9,048 | — | — |
| 2022-10-12 | $67.84 | $67.84 | 810 | — | — |
| 2022-10-11 | $70.40 | $70.40 | 955 | — | — |
| 2022-10-10 | $72.96 | $72.96 | 950 | — | — |
| 2022-10-07 | $72.96 | $72.96 | 1,039 | — | — |
| 2022-10-06 | $75.52 | $75.52 | 623 | — | — |
| 2022-10-05 | $76.80 | $76.80 | 848 | — | — |
| 2022-10-04 | $78.08 | $78.08 | 927 | — | — |
| 2022-10-03 | $75.52 | $75.52 | 1,744 | — | — |
| 2022-09-30 | $75.52 | $75.52 | 1,347 | — | — |
| 2022-09-29 | $78.08 | $78.08 | 1,238 | — | — |
| 2022-09-28 | $81.92 | $81.92 | 1,090 | — | — |
| 2022-09-27 | $81.92 | $81.92 | 987 | — | — |
| 2022-09-26 | $83.20 | $83.20 | 1,025 | — | — |
| 2022-09-23 | $87.04 | $87.04 | 1,422 | — | — |
| 2022-09-22 | $92.16 | $92.16 | 1,072 | — | — |
| 2022-09-21 | $94.72 | $94.72 | 1,280 | — | — |
| 2022-09-20 | $99.84 | $99.84 | 563 | — | — |
| 2022-09-19 | $101.12 | $101.12 | 982 | — | — |
| 2022-09-16 | $103.68 | $103.68 | 2,266 | — | — |
| 2022-09-15 | $104.96 | $104.96 | 587 | — | — |
| 2022-09-14 | $106.24 | $106.24 | 1,191 | — | — |
| 2022-09-13 | $103.68 | $103.68 | 1,121 | — | — |
| 2022-09-12 | $108.80 | $108.80 | 513 | — | — |
| 2022-09-09 | $107.52 | $107.52 | 1,203 | — | — |
| 2022-09-08 | $108.80 | $108.80 | 544 | — | — |
| 2022-09-07 | $107.52 | $107.52 | 636 | — | — |
| 2022-09-06 | $106.24 | $106.24 | 1,307 | — | — |
| 2022-09-02 | $106.24 | $106.24 | 1,228 | — | — |
| 2022-09-01 | $108.80 | $108.80 | 1,609 | — | — |
| 2022-08-31 | $113.92 | $113.92 | 983 | — | — |
| 2022-08-30 | $115.20 | $115.20 | 888 | — | — |
| 2022-08-29 | $115.20 | $115.20 | 943 | — | — |
| 2022-08-26 | $113.92 | $113.92 | 1,016 | — | — |
| 2022-08-25 | $119.04 | $119.04 | 502 | — | — |
| 2022-08-24 | $117.76 | $117.76 | 610 | — | — |
| 2022-08-23 | $116.48 | $116.48 | 655 | — | — |
| 2022-08-22 | $116.48 | $116.48 | 777 | — | — |
| 2022-08-19 | $122.88 | $122.88 | 1,698 | — | — |
| 2022-08-18 | $129.28 | $129.28 | 970 | — | — |
| 2022-08-17 | $131.84 | $131.84 | 1,286 | — | — |
| 2022-08-16 | $136.96 | $136.96 | 2,028 | — | — |
| 2022-08-15 | $144.64 | $144.64 | 2,021 | — | — |
| 2022-08-12 | $143.36 | $143.36 | 2,348 | — | — |
| 2022-08-11 | $128.00 | $128.00 | 2,105 | — | — |
| 2022-08-10 | $139.52 | $139.52 | 3,647 | — | — |
| 2022-08-09 | $138.24 | $138.24 | 2,421 | — | — |
| 2022-08-08 | $138.24 | $138.24 | 6,400 | — | — |
| 2022-08-05 | $130.56 | $130.56 | 507 | — | — |
| 2022-08-04 | $130.56 | $130.56 | 1,745 | — | — |
| 2022-08-03 | $130.56 | $130.56 | 3,191 | — | — |
| 2022-08-02 | $121.60 | $121.60 | 930 | — | — |
| 2022-08-01 | $119.04 | $119.04 | 1,016 | — | — |
| 2022-07-29 | $116.48 | $116.48 | 964 | — | — |
| 2022-07-28 | $115.20 | $115.20 | 1,023 | — | — |
| 2022-07-27 | $112.64 | $112.64 | 1,715 | — | — |
| 2022-07-26 | $115.20 | $115.20 | 571 | — | — |
| 2022-07-25 | $120.32 | $120.32 | 498 | — | — |
| 2022-07-22 | $125.44 | $125.44 | 976 | — | — |
| 2022-07-21 | $129.28 | $129.28 | 1,515 | — | — |
| 2022-07-20 | $124.16 | $124.16 | 3,548 | — | — |
| 2022-07-19 | $120.32 | $120.32 | 1,221 | — | — |
| 2022-07-18 | $116.48 | $116.48 | 665 | — | — |
| 2022-07-15 | $116.48 | $116.48 | 635 | — | — |
| 2022-07-14 | $121.60 | $121.60 | 814 | — | — |
| 2022-07-13 | $116.48 | $116.48 | 771 | — | — |
| 2022-07-12 | $116.48 | $116.48 | 2,060 | — | — |
| 2022-07-11 | $117.76 | $117.76 | 354 | — | — |
| 2022-07-08 | $119.04 | $119.04 | 1,202 | — | — |
| 2022-07-07 | $117.76 | $117.76 | 830 | — | — |
| 2022-07-06 | $113.92 | $113.92 | 634 | — | — |
| 2022-07-05 | $111.36 | $111.36 | 496 | — | — |
| 2022-07-01 | $108.80 | $108.80 | 508 | — | — |
| 2022-06-30 | $107.52 | $107.52 | 2,155 | — | — |
| 2022-06-29 | $110.08 | $110.08 | 544 | — | — |
| 2022-06-28 | $116.48 | $116.48 | 632 | — | — |
| 2022-06-27 | $121.60 | $121.60 | 671 | — | — |
| 2022-06-24 | $121.60 | $121.60 | 732 | — | — |
| 2022-06-23 | $116.48 | $116.48 | 788 | — | — |
| 2022-06-22 | $115.20 | $115.20 | 1,616 | — | — |
| 2022-06-21 | $113.92 | $113.92 | 1,477 | — | — |
| 2022-06-17 | $111.36 | $111.36 | 2,329 | — | — |
| 2022-06-16 | $104.96 | $104.96 | 2,234 | — | — |
| 2022-06-15 | $112.64 | $112.64 | 1,073 | — | — |
| 2022-06-14 | $111.36 | $111.36 | 1,441 | — | — |
| 2022-06-13 | $115.20 | $115.20 | 2,546 | — | — |
| 2022-06-10 | $128.00 | $128.00 | 948 | — | — |
| 2022-06-09 | $133.12 | $133.12 | 1,167 | — | — |
| 2022-06-08 | $136.96 | $136.96 | 2,394 | — | — |
| 2022-06-07 | $129.28 | $129.28 | 2,806 | — | — |
| 2022-06-06 | $131.84 | $131.84 | 1,941 | — | — |
| 2022-06-03 | $131.84 | $131.84 | 1,418 | — | — |
| 2022-06-02 | $131.84 | $131.84 | 2,503 | — | — |
| 2022-06-01 | $133.12 | $133.12 | 1,941 | — | — |
| 2022-05-31 | $134.40 | $134.40 | 1,828 | — | — |
| 2022-05-27 | $133.12 | $133.12 | 1,840 | — | — |
| 2022-05-26 | $128.00 | $128.00 | 6,051 | — | — |
| 2022-05-25 | $128.00 | $128.00 | 1,375 | — | — |
| 2022-05-24 | $124.16 | $124.16 | 2,016 | — | — |
| 2022-05-23 | $129.28 | $129.28 | 1,064 | — | — |
| 2022-05-20 | $125.44 | $125.44 | 1,799 | — | — |
| 2022-05-19 | $130.56 | $130.56 | 2,620 | — | — |
| 2022-05-18 | $122.88 | $122.88 | 1,926 | — | — |
| 2022-05-17 | $129.28 | $129.28 | 3,070 | — | — |
| 2022-05-16 | $119.04 | $119.04 | 1,770 | — | — |
| 2022-05-13 | $120.32 | $120.32 | 3,995 | — | — |
| 2022-05-12 | $103.68 | $103.68 | 2,555 | — | — |
| 2022-05-11 | $99.84 | $99.84 | 2,926 | — | — |
| 2022-05-10 | $110.08 | $110.08 | 3,373 | — | — |
| 2022-05-09 | $112.64 | $112.64 | 3,253 | — | — |
| 2022-05-06 | $124.16 | $124.16 | 4,835 | — | — |
| 2022-05-05 | $129.28 | $129.28 | 2,043 | — | — |
| 2022-05-04 | $139.52 | $139.52 | 2,213 | — | — |
| 2022-05-03 | $136.96 | $136.96 | 1,627 | — | — |
| 2022-05-02 | $134.40 | $134.40 | 2,113 | — | — |
| 2022-04-29 | $133.12 | $133.12 | 1,927 | — | — |
| 2022-04-28 | $133.12 | $133.12 | 1,795 | — | — |
| 2022-04-27 | $130.56 | $130.56 | 1,113 | — | — |
| 2022-04-26 | $129.28 | $129.28 | 2,745 | — | — |
| 2022-04-25 | $135.68 | $135.68 | 1,831 | — | — |
| 2022-04-22 | $131.84 | $131.84 | 2,653 | — | — |
| 2022-04-21 | $130.56 | $130.56 | 5,678 | — | — |
| 2022-04-20 | $135.68 | $135.68 | 1,384 | — | — |
| 2022-04-19 | $139.52 | $139.52 | 2,084 | — | — |
| 2022-04-18 | $139.52 | $139.52 | 2,633 | — | — |
| 2022-04-14 | $143.36 | $143.36 | 2,955 | — | — |
| 2022-04-13 | $148.48 | $148.48 | 1,941 | — | — |
| 2022-04-12 | $147.20 | $147.20 | 2,013 | — | — |
| 2022-04-11 | $147.20 | $147.20 | 2,591 | — | — |
| 2022-04-08 | $147.20 | $147.20 | 1,841 | — | — |
| 2022-04-07 | $147.20 | $147.20 | 3,655 | — | — |
| 2022-04-06 | $156.16 | $156.16 | 4,517 | — | — |
| 2022-04-05 | $163.84 | $163.84 | 4,041 | — | — |
| 2022-04-04 | $171.52 | $171.52 | 6,270 | — | — |
| 2022-04-01 | $161.28 | $161.28 | 3,079 | — | — |
| 2022-03-31 | $163.84 | $163.84 | 3,665 | — | — |
| 2022-03-30 | $170.24 | $170.24 | 4,934 | — | — |
| 2022-03-29 | $174.08 | $174.08 | 4,584 | — | — |
| 2022-03-28 | $168.96 | $168.96 | 4,191 | — | — |
| 2022-03-25 | $175.36 | $175.36 | 2,996 | — | — |
| 2022-03-24 | $181.76 | $181.76 | 5,429 | — | — |
| 2022-03-23 | $193.28 | $193.28 | 13,199 | — | — |
| 2022-03-22 | $190.72 | $190.72 | 11,970 | — | — |
| 2022-03-21 | $198.40 | $198.40 | 29,018 | — | — |
| 2022-03-18 | $172.80 | $172.80 | 4,559 | — | — |
| 2022-03-17 | $161.28 | $161.28 | 4,491 | — | — |
| 2022-03-16 | $153.60 | $153.60 | 5,945 | — | — |
| 2022-03-15 | $144.64 | $144.64 | 2,824 | — | — |
| 2022-03-14 | $144.64 | $144.64 | 13,841 | — | — |
| 2022-03-11 | $160.00 | $160.00 | 4,309 | — | — |
| 2022-03-10 | $168.96 | $168.96 | 2,248 | — | — |
| 2022-03-09 | $170.24 | $170.24 | 9,134 | — | — |
| 2022-03-08 | $175.36 | $175.36 | 23,455 | — | — |
| 2022-03-07 | $151.04 | $151.04 | 10,248 | — | — |
| 2022-03-04 | $140.80 | $140.80 | 2,595 | — | — |
| 2022-03-03 | $148.48 | $148.48 | 1,617 | — | — |
| 2022-03-02 | $153.60 | $153.60 | 2,677 | — | — |
| 2022-03-01 | $149.76 | $149.76 | 3,505 | — | — |
| 2022-02-28 | $162.56 | $162.56 | 11,585 | — | — |
| 2022-02-25 | $145.92 | $145.92 | 2,366 | — | — |
| 2022-02-24 | $147.20 | $147.20 | 4,636 | — | — |
| 2022-02-23 | $134.40 | $134.40 | 4,266 | — | — |
| 2022-02-22 | $142.08 | $142.08 | 7,225 | — | — |
| 2022-02-18 | $153.60 | $153.60 | 6,133 | — | — |
| 2022-02-17 | $165.12 | $165.12 | 26,062 | — | — |
| 2022-02-16 | $160.00 | $160.00 | 2,513 | — | — |
| 2022-02-15 | $160.00 | $160.00 | 1,943 | — | — |
| 2022-02-14 | $149.76 | $149.76 | 2,987 | — | — |
| 2022-02-11 | $154.88 | $154.88 | 3,455 | — | — |
| 2022-02-10 | $163.84 | $163.84 | 5,748 | — | — |
| 2022-02-09 | $163.84 | $163.84 | 8,023 | — | — |
| 2022-02-08 | $149.76 | $149.76 | 1,507 | — | — |
| 2022-02-07 | $151.04 | $151.04 | 2,087 | — | — |
| 2022-02-04 | $152.32 | $152.32 | 2,774 | — | — |
| 2022-02-03 | $147.20 | $147.20 | 2,541 | — | — |
| 2022-02-02 | $154.88 | $154.88 | 3,662 | — | — |
| 2022-02-01 | $165.12 | $165.12 | 5,159 | — | — |
| 2022-01-31 | $152.32 | $152.32 | 4,356 | — | — |
| 2022-01-28 | $142.08 | $142.08 | 4,581 | — | — |
| 2022-01-27 | $134.40 | $134.40 | 4,428 | — | — |
| 2022-01-26 | $145.92 | $145.92 | 4,191 | — | — |
| 2022-01-25 | $152.32 | $152.32 | 3,887 | — | — |
| 2022-01-24 | $147.20 | $147.20 | 9,526 | — | — |
| 2022-01-21 | $151.04 | $151.04 | 7,805 | — | — |
| 2022-01-20 | $161.28 | $161.28 | 5,032 | — | — |
| 2022-01-19 | $167.68 | $167.68 | 6,574 | — | — |
| 2022-01-18 | $174.08 | $174.08 | 4,709 | — | — |
| 2022-01-14 | $188.16 | $188.16 | 4,202 | — | — |
| 2022-01-13 | $188.16 | $188.16 | 5,119 | — | — |
| 2022-01-12 | $195.84 | $195.84 | 4,541 | — | — |
| 2022-01-11 | $203.52 | $203.52 | 7,571 | — | — |
| 2022-01-10 | $193.28 | $193.28 | 5,016 | — | — |
| 2022-01-07 | $198.40 | $198.40 | 4,739 | — | — |
| 2022-01-06 | $197.12 | $197.12 | 6,267 | — | — |
| 2022-01-05 | $193.28 | $193.28 | 6,854 | — | — |
| 2022-01-04 | $211.20 | $211.20 | 6,566 | — | — |
| 2022-01-03 | $221.44 | $221.44 | 5,830 | — | — |