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 | $78.23 | $181.72 | 13,200 | — | — |
| 2022-12-29 | $78.38 | $182.07 | 15,800 | — | — |
| 2022-12-28 | $77.05 | $178.98 | 13,700 | — | — |
| 2022-12-27 | $78.88 | $183.23 | 20,900 | — | — |
| 2022-12-23 | $77.07 | $179.03 | 10,700 | — | — |
| 2022-12-22 | $76.00 | $176.54 | 11,300 | — | — |
| 2022-12-21 | $76.76 | $178.31 | 23,300 | — | — |
| 2022-12-20 | $74.60 | $173.29 | 16,300 | — | — |
| 2022-12-19 | $74.08 | $172.08 | 10,500 | — | — |
| 2022-12-16 | $74.00 | $171.90 | 45,000 | — | — |
| 2022-12-15 | $73.94 | $171.76 | 13,200 | — | — |
| 2022-12-14 | $76.62 | $176.26 | 22,000 | — | — |
| 2022-12-13 | $74.54 | $171.48 | 44,300 | — | — |
| 2022-12-12 | $75.07 | $172.70 | 18,200 | — | — |
| 2022-12-09 | $72.88 | $167.66 | 18,300 | — | — |
| 2022-12-08 | $73.81 | $169.80 | 27,300 | — | — |
| 2022-12-07 | $77.28 | $177.78 | 18,900 | — | — |
| 2022-12-06 | $77.52 | $178.33 | 15,900 | — | — |
| 2022-12-05 | $76.68 | $176.40 | 17,900 | — | — |
| 2022-12-02 | $78.12 | $179.71 | 22,200 | — | — |
| 2022-12-01 | $76.40 | $175.76 | 28,100 | — | — |
| 2022-11-30 | $75.14 | $172.86 | 67,900 | — | — |
| 2022-11-29 | $77.94 | $179.30 | 7,500 | — | — |
| 2022-11-28 | $77.59 | $178.50 | 9,500 | — | — |
| 2022-11-25 | $79.14 | $182.06 | 3,500 | — | — |
| 2022-11-23 | $79.21 | $182.22 | 10,800 | — | — |
| 2022-11-22 | $79.48 | $182.84 | 19,300 | — | — |
| 2022-11-21 | $77.95 | $179.32 | 15,100 | — | — |
| 2022-11-18 | $77.54 | $178.38 | 12,300 | — | — |
| 2022-11-17 | $77.05 | $177.25 | 10,200 | — | — |
| 2022-11-16 | $77.22 | $177.64 | 17,700 | — | — |
| 2022-11-15 | $77.28 | $177.78 | 11,800 | — | — |
| 2022-11-14 | $76.69 | $176.42 | 18,000 | — | — |
| 2022-11-11 | $75.42 | $173.50 | 19,500 | — | — |
| 2022-11-10 | $75.01 | $172.56 | 21,100 | — | — |
| 2022-11-09 | $72.77 | $167.41 | 19,200 | — | — |
| 2022-11-08 | $74.03 | $170.31 | 20,200 | — | — |
| 2022-11-07 | $74.50 | $171.39 | 19,600 | — | — |
| 2022-11-04 | $73.72 | $169.59 | 10,200 | — | — |
| 2022-11-03 | $70.67 | $162.58 | 15,200 | — | — |
| 2022-11-02 | $69.69 | $160.32 | 19,600 | — | — |
| 2022-11-01 | $70.48 | $162.14 | 17,900 | — | — |
| 2022-10-31 | $70.81 | $162.90 | 24,000 | — | — |
| 2022-10-28 | $73.67 | $169.48 | 17,900 | — | — |
| 2022-10-27 | $71.40 | $164.26 | 18,300 | — | — |
| 2022-10-26 | $72.19 | $166.07 | 19,800 | — | — |
| 2022-10-25 | $72.58 | $166.97 | 19,000 | — | — |
| 2022-10-24 | $71.90 | $165.41 | 20,800 | — | — |
| 2022-10-21 | $70.72 | $162.69 | 23,300 | — | — |
| 2022-10-20 | $67.61 | $155.54 | 16,800 | — | — |
| 2022-10-19 | $68.17 | $156.82 | 20,800 | — | — |
| 2022-10-18 | $68.77 | $158.20 | 16,500 | — | — |
| 2022-10-17 | $66.37 | $152.68 | 13,200 | — | — |
| 2022-10-14 | $63.79 | $146.75 | 17,700 | — | — |
| 2022-10-13 | $63.47 | $146.01 | 21,700 | — | — |
| 2022-10-12 | $63.96 | $147.14 | 23,900 | — | — |
| 2022-10-11 | $65.35 | $150.34 | 28,600 | — | — |
| 2022-10-10 | $63.20 | $145.39 | 15,900 | — | — |
| 2022-10-07 | $62.11 | $142.88 | 16,300 | — | — |
| 2022-10-06 | $63.50 | $146.08 | 19,200 | — | — |
| 2022-10-05 | $64.76 | $148.98 | 17,500 | — | — |
| 2022-10-04 | $64.70 | $148.84 | 18,100 | — | — |
| 2022-10-03 | $62.42 | $143.60 | 11,100 | — | — |
| 2022-09-30 | $60.80 | $139.87 | 26,100 | — | — |
| 2022-09-29 | $59.63 | $137.18 | 19,400 | — | — |
| 2022-09-28 | $61.05 | $140.44 | 17,000 | — | — |
| 2022-09-27 | $59.62 | $137.16 | 25,800 | — | — |
| 2022-09-26 | $61.35 | $141.14 | 31,500 | — | — |
| 2022-09-23 | $61.45 | $141.37 | 30,100 | — | — |
| 2022-09-22 | $62.21 | $143.11 | 34,500 | — | — |
| 2022-09-21 | $64.16 | $147.60 | 26,100 | — | — |
| 2022-09-20 | $63.92 | $147.05 | 27,300 | — | — |
| 2022-09-19 | $66.64 | $153.30 | 24,500 | — | — |
| 2022-09-16 | $63.46 | $145.99 | 65,300 | — | — |
| 2022-09-15 | $64.70 | $148.84 | 18,900 | — | — |
| 2022-09-14 | $65.05 | $147.92 | 31,200 | — | — |
| 2022-09-13 | $65.56 | $149.08 | 23,500 | — | — |
| 2022-09-12 | $67.16 | $152.72 | 14,800 | — | — |
| 2022-09-09 | $66.55 | $151.33 | 14,500 | — | — |
| 2022-09-08 | $65.55 | $149.06 | 14,000 | — | — |
| 2022-09-07 | $66.08 | $150.26 | 12,500 | — | — |
| 2022-09-06 | $64.66 | $147.03 | 15,100 | — | — |
| 2022-09-02 | $65.20 | $148.26 | 15,400 | — | — |
| 2022-09-01 | $63.71 | $144.87 | 36,900 | — | — |
| 2022-08-31 | $65.27 | $148.42 | 40,700 | — | — |
| 2022-08-30 | $67.03 | $152.42 | 15,600 | — | — |
| 2022-08-29 | $66.65 | $151.56 | 8,200 | — | — |
| 2022-08-26 | $66.77 | $151.83 | 13,300 | — | — |
| 2022-08-25 | $68.91 | $156.70 | 10,500 | — | — |
| 2022-08-24 | $68.31 | $155.33 | 9,200 | — | — |
| 2022-08-23 | $68.65 | $156.11 | 9,800 | — | — |
| 2022-08-22 | $69.24 | $157.45 | 13,900 | — | — |
| 2022-08-19 | $69.91 | $158.97 | 15,700 | — | — |
| 2022-08-18 | $70.74 | $160.86 | 13,400 | — | — |
| 2022-08-17 | $70.23 | $159.70 | 13,000 | — | — |
| 2022-08-16 | $71.15 | $161.79 | 13,900 | — | — |
| 2022-08-15 | $70.85 | $161.11 | 15,900 | — | — |
| 2022-08-12 | $71.44 | $162.45 | 13,600 | — | — |
| 2022-08-11 | $71.02 | $161.50 | 14,700 | — | — |
| 2022-08-10 | $69.99 | $159.15 | 14,800 | — | — |
| 2022-08-09 | $69.45 | $157.93 | 20,600 | — | — |
| 2022-08-08 | $68.97 | $156.84 | 6,300 | — | — |
| 2022-08-05 | $67.72 | $153.99 | 8,200 | — | — |
| 2022-08-04 | $68.06 | $154.77 | 16,000 | — | — |
| 2022-08-03 | $68.91 | $156.70 | 14,900 | — | — |
| 2022-08-02 | $69.09 | $157.11 | 9,700 | — | — |
| 2022-08-01 | $69.76 | $158.63 | 16,600 | — | — |
| 2022-07-29 | $69.82 | $158.77 | 13,500 | — | — |
| 2022-07-28 | $69.27 | $157.52 | 14,400 | — | — |
| 2022-07-27 | $68.30 | $155.31 | 9,600 | — | — |
| 2022-07-26 | $66.76 | $151.81 | 12,800 | — | — |
| 2022-07-25 | $68.00 | $154.63 | 14,700 | — | — |
| 2022-07-22 | $67.59 | $153.70 | 12,100 | — | — |
| 2022-07-21 | $67.49 | $153.47 | 8,900 | — | — |
| 2022-07-20 | $65.78 | $149.58 | 7,600 | — | — |
| 2022-07-19 | $65.48 | $148.90 | 11,800 | — | — |
| 2022-07-18 | $63.04 | $143.35 | 14,900 | — | — |
| 2022-07-15 | $62.79 | $142.78 | 21,700 | — | — |
| 2022-07-14 | $61.95 | $140.87 | 15,100 | — | — |
| 2022-07-13 | $61.78 | $140.49 | 18,700 | — | — |
| 2022-07-12 | $62.22 | $141.49 | 31,000 | — | — |
| 2022-07-11 | $61.65 | $140.19 | 34,800 | — | — |
| 2022-07-08 | $60.57 | $137.73 | 22,400 | — | — |
| 2022-07-07 | $61.51 | $139.87 | 15,100 | — | — |
| 2022-07-06 | $61.13 | $139.01 | 13,800 | — | — |
| 2022-07-05 | $61.70 | $140.30 | 19,900 | — | — |
| 2022-07-01 | $63.09 | $143.46 | 14,600 | — | — |
| 2022-06-30 | $62.29 | $141.65 | 35,200 | — | — |
| 2022-06-29 | $62.96 | $143.17 | 19,200 | — | — |
| 2022-06-28 | $62.69 | $142.56 | 15,000 | — | — |
| 2022-06-27 | $65.29 | $148.47 | 27,700 | — | — |
| 2022-06-24 | $64.31 | $146.24 | 156,400 | — | — |
| 2022-06-23 | $62.30 | $141.67 | 35,300 | — | — |
| 2022-06-22 | $59.38 | $135.03 | 75,500 | — | — |
| 2022-06-21 | $60.14 | $136.76 | 72,500 | — | — |
| 2022-06-17 | $58.38 | $132.75 | 96,400 | — | — |
| 2022-06-16 | $57.02 | $129.66 | 52,000 | — | — |
| 2022-06-15 | $60.08 | $135.05 | 59,600 | — | — |
| 2022-06-14 | $59.18 | $133.03 | 33,200 | — | — |
| 2022-06-13 | $59.89 | $134.62 | 31,400 | — | — |
| 2022-06-10 | $63.71 | $143.21 | 29,200 | — | — |
| 2022-06-09 | $63.64 | $143.05 | 30,600 | — | — |
| 2022-06-08 | $60.16 | $135.23 | 23,400 | — | — |
| 2022-06-07 | $61.22 | $137.61 | 23,300 | — | — |
| 2022-06-06 | $60.50 | $136.00 | 28,000 | — | — |
| 2022-06-03 | $59.23 | $133.14 | 19,800 | — | — |
| 2022-06-02 | $60.46 | $135.91 | 15,200 | — | — |
| 2022-06-01 | $58.80 | $132.17 | 23,500 | — | — |
| 2022-05-31 | $59.21 | $133.10 | 71,600 | — | — |
| 2022-05-27 | $58.63 | $131.79 | 27,700 | — | — |
| 2022-05-26 | $60.59 | $136.20 | 9,800 | — | — |
| 2022-05-25 | $59.51 | $133.77 | 27,400 | — | — |
| 2022-05-24 | $58.89 | $132.38 | 28,500 | — | — |
| 2022-05-23 | $58.16 | $130.74 | 21,000 | — | — |
| 2022-05-20 | $56.90 | $127.90 | 16,400 | — | — |
| 2022-05-19 | $57.17 | $128.51 | 17,600 | — | — |
| 2022-05-18 | $57.22 | $128.62 | 15,500 | — | — |
| 2022-05-17 | $59.47 | $133.68 | 15,500 | — | — |
| 2022-05-16 | $57.71 | $129.72 | 14,200 | — | — |
| 2022-05-13 | $56.50 | $127.00 | 14,900 | — | — |
| 2022-05-12 | $55.82 | $125.48 | 31,700 | — | — |
| 2022-05-11 | $55.96 | $125.79 | 21,100 | — | — |
| 2022-05-10 | $56.47 | $126.94 | 20,700 | — | — |
| 2022-05-09 | $55.95 | $125.77 | 25,800 | — | — |
| 2022-05-06 | $56.88 | $127.86 | 11,900 | — | — |
| 2022-05-05 | $58.39 | $131.25 | 16,200 | — | — |
| 2022-05-04 | $59.58 | $133.93 | 14,700 | — | — |
| 2022-05-03 | $58.21 | $130.85 | 24,000 | — | — |
| 2022-05-02 | $57.89 | $130.13 | 27,900 | — | — |
| 2022-04-29 | $58.36 | $131.18 | 21,200 | — | — |
| 2022-04-28 | $59.45 | $133.63 | 13,400 | — | — |
| 2022-04-27 | $58.98 | $132.58 | 15,000 | — | — |
| 2022-04-26 | $58.32 | $131.09 | 18,500 | — | — |
| 2022-04-25 | $59.94 | $134.74 | 19,600 | — | — |
| 2022-04-22 | $61.35 | $137.91 | 17,000 | — | — |
| 2022-04-21 | $62.94 | $141.48 | 13,400 | — | — |
| 2022-04-20 | $63.24 | $142.15 | 6,300 | — | — |
| 2022-04-19 | $61.90 | $139.14 | 6,000 | — | — |
| 2022-04-18 | $59.93 | $134.71 | 9,900 | — | — |
| 2022-04-14 | $61.06 | $137.25 | 4,600 | — | — |
| 2022-04-13 | $61.92 | $139.19 | 8,300 | — | — |
| 2022-04-12 | $60.66 | $136.35 | 10,200 | — | — |
| 2022-04-11 | $59.81 | $134.44 | 9,300 | — | — |
| 2022-04-08 | $60.21 | $135.34 | 5,500 | — | — |
| 2022-04-07 | $59.03 | $132.69 | 10,300 | — | — |
| 2022-04-06 | $59.13 | $132.92 | 10,000 | — | — |
| 2022-04-05 | $59.62 | $134.02 | 10,500 | — | — |
| 2022-04-04 | $60.19 | $135.30 | 9,400 | — | — |
| 2022-04-01 | $62.09 | $139.57 | 15,500 | — | — |
| 2022-03-31 | $63.76 | $143.32 | 15,100 | — | — |
| 2022-03-30 | $63.15 | $141.95 | 16,100 | — | — |
| 2022-03-29 | $64.10 | $144.09 | 10,800 | — | — |
| 2022-03-28 | $62.45 | $140.38 | 9,800 | — | — |
| 2022-03-25 | $63.82 | $143.46 | 12,500 | — | — |
| 2022-03-24 | $60.64 | $136.31 | 9,500 | — | — |
| 2022-03-23 | $60.45 | $135.88 | 9,000 | — | — |
| 2022-03-22 | $62.28 | $140.00 | 11,000 | — | — |
| 2022-03-21 | $61.83 | $138.98 | 8,100 | — | — |
| 2022-03-18 | $62.67 | $140.87 | 61,900 | — | — |
| 2022-03-17 | $60.25 | $135.43 | 6,700 | — | — |
| 2022-03-16 | $59.45 | $133.63 | 15,600 | — | — |
| 2022-03-15 | $58.19 | $129.25 | 10,600 | — | — |
| 2022-03-14 | $58.09 | $129.03 | 11,800 | — | — |
| 2022-03-11 | $57.69 | $128.14 | 10,000 | — | — |
| 2022-03-10 | $58.04 | $128.92 | 13,200 | — | — |
| 2022-03-09 | $57.87 | $128.54 | 13,300 | — | — |
| 2022-03-08 | $55.01 | $122.19 | 15,800 | — | — |
| 2022-03-07 | $56.29 | $125.03 | 28,300 | — | — |
| 2022-03-04 | $58.39 | $129.70 | 21,400 | — | — |
| 2022-03-03 | $56.64 | $125.81 | 26,500 | — | — |
| 2022-03-02 | $55.57 | $123.43 | 16,100 | — | — |
| 2022-03-01 | $53.98 | $119.90 | 14,400 | — | — |
| 2022-02-28 | $56.92 | $126.43 | 30,200 | — | — |
| 2022-02-25 | $57.16 | $126.96 | 5,600 | — | — |
| 2022-02-24 | $55.01 | $122.19 | 14,200 | — | — |
| 2022-02-23 | $56.00 | $124.39 | 10,100 | — | — |
| 2022-02-22 | $57.92 | $128.65 | 17,800 | — | — |
| 2022-02-18 | $59.07 | $131.21 | 5,600 | — | — |
| 2022-02-17 | $58.67 | $130.32 | 8,000 | — | — |
| 2022-02-16 | $59.28 | $131.67 | 8,500 | — | — |
| 2022-02-15 | $60.42 | $134.20 | 13,000 | — | — |
| 2022-02-14 | $55.71 | $123.74 | 14,800 | — | — |
| 2022-02-11 | $55.29 | $122.81 | 11,100 | — | — |
| 2022-02-10 | $55.36 | $122.97 | 12,100 | — | — |
| 2022-02-09 | $56.68 | $125.90 | 10,600 | — | — |
| 2022-02-08 | $57.20 | $127.05 | 28,600 | — | — |
| 2022-02-07 | $56.58 | $125.68 | 6,800 | — | — |
| 2022-02-04 | $57.25 | $127.16 | 6,100 | — | — |
| 2022-02-03 | $57.80 | $128.39 | 7,600 | — | — |
| 2022-02-02 | $59.01 | $131.07 | 10,600 | — | — |
| 2022-02-01 | $59.82 | $132.87 | 5,400 | — | — |
| 2022-01-31 | $59.40 | $131.94 | 7,600 | — | — |
| 2022-01-28 | $58.78 | $130.56 | 5,000 | — | — |
| 2022-01-27 | $57.63 | $128.01 | 7,200 | — | — |
| 2022-01-26 | $59.24 | $131.58 | 5,900 | — | — |
| 2022-01-25 | $59.73 | $132.67 | 5,200 | — | — |
| 2022-01-24 | $60.76 | $134.96 | 8,800 | — | — |
| 2022-01-21 | $58.87 | $130.76 | 16,300 | — | — |
| 2022-01-20 | $60.40 | $134.16 | 4,000 | — | — |
| 2022-01-19 | $61.14 | $135.80 | 10,300 | — | — |
| 2022-01-18 | $60.00 | $133.27 | 4,500 | — | — |
| 2022-01-14 | $61.71 | $137.07 | 2,900 | — | — |
| 2022-01-13 | $61.26 | $136.07 | 5,200 | — | — |
| 2022-01-12 | $60.70 | $134.83 | 10,400 | — | — |
| 2022-01-11 | $60.98 | $135.45 | 5,700 | — | — |
| 2022-01-10 | $60.23 | $133.78 | 6,600 | — | — |
| 2022-01-07 | $60.10 | $133.49 | 5,900 | — | — |
| 2022-01-06 | $59.97 | $133.21 | 7,600 | — | — |
| 2022-01-05 | $60.56 | $134.52 | 8,700 | — | — |
| 2022-01-04 | $59.52 | $132.21 | 6,300 | — | — |
| 2022-01-03 | $59.56 | $132.29 | 4,500 | — | — |