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
- 2004-10-13 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 | $72.60 | $72.60 | 50,900 | — | — |
| 2022-12-29 | $72.70 | $72.70 | 55,700 | — | — |
| 2022-12-28 | $72.51 | $72.51 | 65,300 | — | — |
| 2022-12-27 | $72.48 | $72.48 | 36,100 | — | — |
| 2022-12-23 | $72.38 | $72.38 | 31,600 | — | — |
| 2022-12-22 | $72.65 | $72.65 | 59,900 | — | — |
| 2022-12-21 | $72.81 | $72.81 | 58,300 | — | — |
| 2022-12-20 | $71.71 | $71.71 | 68,700 | — | — |
| 2022-12-19 | $71.78 | $71.78 | 85,400 | — | — |
| 2022-12-16 | $73.70 | $73.70 | 268,500 | — | — |
| 2022-12-15 | $72.39 | $72.39 | 139,800 | — | — |
| 2022-12-14 | $73.98 | $73.98 | 116,100 | — | — |
| 2022-12-13 | $74.19 | $74.19 | 152,600 | — | — |
| 2022-12-12 | $74.74 | $74.74 | 99,800 | — | — |
| 2022-12-09 | $75.70 | $75.70 | 97,400 | — | — |
| 2022-12-08 | $77.86 | $77.86 | 77,300 | — | — |
| 2022-12-07 | $78.39 | $78.39 | 72,800 | — | — |
| 2022-12-06 | $78.64 | $78.64 | 80,900 | — | — |
| 2022-12-05 | $79.11 | $79.11 | 97,100 | — | — |
| 2022-12-02 | $79.11 | $79.11 | 138,400 | — | — |
| 2022-12-01 | $78.95 | $78.95 | 106,300 | — | — |
| 2022-11-30 | $77.86 | $77.86 | 209,400 | — | — |
| 2022-11-29 | $74.91 | $74.91 | 62,500 | — | — |
| 2022-11-28 | $74.71 | $74.71 | 160,000 | — | — |
| 2022-11-25 | $75.35 | $75.35 | 31,000 | — | — |
| 2022-11-23 | $74.96 | $74.96 | 41,500 | — | — |
| 2022-11-22 | $76.19 | $76.19 | 54,800 | — | — |
| 2022-11-21 | $76.00 | $76.00 | 84,800 | — | — |
| 2022-11-18 | $75.97 | $75.97 | 110,500 | — | — |
| 2022-11-17 | $75.50 | $75.50 | 92,500 | — | — |
| 2022-11-16 | $75.15 | $75.15 | 119,500 | — | — |
| 2022-11-15 | $72.19 | $72.19 | 91,300 | — | — |
| 2022-11-14 | $72.72 | $72.72 | 127,100 | — | — |
| 2022-11-11 | $69.90 | $69.90 | 137,900 | — | — |
| 2022-11-10 | $75.95 | $75.95 | 122,300 | — | — |
| 2022-11-09 | $74.96 | $74.96 | 60,100 | — | — |
| 2022-11-08 | $75.75 | $75.75 | 75,200 | — | — |
| 2022-11-07 | $76.62 | $76.62 | 62,700 | — | — |
| 2022-11-04 | $75.26 | $75.26 | 90,300 | — | — |
| 2022-11-03 | $77.75 | $77.75 | 217,100 | — | — |
| 2022-11-02 | $75.82 | $75.82 | 279,500 | — | — |
| 2022-11-01 | $73.04 | $73.04 | 124,800 | — | — |
| 2022-10-31 | $73.63 | $73.63 | 157,600 | — | — |
| 2022-10-28 | $74.70 | $74.70 | 80,700 | — | — |
| 2022-10-27 | $72.59 | $72.59 | 95,300 | — | — |
| 2022-10-26 | $72.08 | $72.08 | 99,700 | — | — |
| 2022-10-25 | $73.02 | $73.02 | 99,100 | — | — |
| 2022-10-24 | $72.07 | $72.07 | 115,300 | — | — |
| 2022-10-21 | $72.00 | $72.00 | 105,900 | — | — |
| 2022-10-20 | $70.31 | $70.31 | 118,500 | — | — |
| 2022-10-19 | $72.05 | $72.05 | 145,200 | — | — |
| 2022-10-18 | $73.35 | $73.35 | 199,400 | — | — |
| 2022-10-17 | $70.61 | $70.61 | 87,600 | — | — |
| 2022-10-14 | $69.44 | $69.44 | 95,400 | — | — |
| 2022-10-13 | $71.53 | $71.53 | 203,900 | — | — |
| 2022-10-12 | $68.86 | $68.86 | 136,900 | — | — |
| 2022-10-11 | $69.99 | $69.99 | 119,800 | — | — |
| 2022-10-10 | $69.57 | $69.57 | 78,300 | — | — |
| 2022-10-07 | $68.38 | $68.38 | 146,300 | — | — |
| 2022-10-06 | $68.70 | $68.70 | 117,000 | — | — |
| 2022-10-05 | $68.56 | $68.56 | 109,200 | — | — |
| 2022-10-04 | $68.65 | $68.65 | 130,300 | — | — |
| 2022-10-03 | $67.40 | $67.40 | 124,900 | — | — |
| 2022-09-30 | $66.25 | $66.25 | 166,300 | — | — |
| 2022-09-29 | $66.68 | $66.68 | 127,200 | — | — |
| 2022-09-28 | $66.27 | $66.27 | 138,300 | — | — |
| 2022-09-27 | $65.02 | $65.02 | 149,100 | — | — |
| 2022-09-26 | $66.24 | $66.24 | 105,700 | — | — |
| 2022-09-23 | $65.14 | $65.14 | 112,400 | — | — |
| 2022-09-22 | $66.38 | $66.38 | 87,300 | — | — |
| 2022-09-21 | $67.57 | $67.57 | 171,600 | — | — |
| 2022-09-20 | $66.72 | $66.72 | 118,000 | — | — |
| 2022-09-19 | $67.54 | $67.54 | 135,800 | — | — |
| 2022-09-16 | $65.35 | $65.35 | 220,400 | — | — |
| 2022-09-15 | $65.70 | $65.70 | 114,300 | — | — |
| 2022-09-14 | $66.09 | $66.09 | 153,400 | — | — |
| 2022-09-13 | $66.08 | $66.08 | 99,300 | — | — |
| 2022-09-12 | $66.36 | $66.36 | 63,900 | — | — |
| 2022-09-09 | $65.38 | $65.38 | 93,300 | — | — |
| 2022-09-08 | $65.47 | $65.47 | 76,900 | — | — |
| 2022-09-07 | $65.86 | $65.86 | 100,700 | — | — |
| 2022-09-06 | $65.42 | $65.42 | 107,400 | — | — |
| 2022-09-02 | $65.90 | $65.90 | 73,900 | — | — |
| 2022-09-01 | $65.94 | $65.94 | 87,100 | — | — |
| 2022-08-31 | $66.90 | $66.90 | 78,300 | — | — |
| 2022-08-30 | $66.86 | $66.86 | 78,000 | — | — |
| 2022-08-29 | $67.02 | $67.02 | 117,200 | — | — |
| 2022-08-26 | $68.88 | $68.88 | 150,100 | — | — |
| 2022-08-25 | $69.86 | $69.86 | 66,800 | — | — |
| 2022-08-24 | $69.91 | $69.91 | 99,100 | — | — |
| 2022-08-23 | $70.33 | $70.33 | 90,900 | — | — |
| 2022-08-22 | $70.81 | $70.81 | 102,500 | — | — |
| 2022-08-19 | $71.64 | $71.64 | 106,300 | — | — |
| 2022-08-18 | $70.10 | $70.10 | 94,100 | — | — |
| 2022-08-17 | $69.12 | $69.12 | 105,400 | — | — |
| 2022-08-16 | $67.94 | $67.94 | 107,700 | — | — |
| 2022-08-15 | $68.63 | $68.63 | 100,700 | — | — |
| 2022-08-12 | $67.68 | $67.68 | 94,900 | — | — |
| 2022-08-11 | $67.03 | $67.03 | 103,000 | — | — |
| 2022-08-10 | $67.13 | $67.13 | 82,800 | — | — |
| 2022-08-09 | $67.17 | $67.17 | 148,300 | — | — |
| 2022-08-08 | $66.79 | $66.79 | 100,500 | — | — |
| 2022-08-05 | $67.14 | $67.14 | 98,600 | — | — |
| 2022-08-04 | $66.76 | $66.76 | 98,400 | — | — |
| 2022-08-03 | $67.08 | $67.08 | 135,700 | — | — |
| 2022-08-02 | $67.31 | $67.31 | 132,900 | — | — |
| 2022-08-01 | $67.12 | $67.12 | 138,000 | — | — |
| 2022-07-29 | $67.10 | $67.10 | 279,000 | — | — |
| 2022-07-28 | $66.10 | $66.10 | 141,000 | — | — |
| 2022-07-27 | $65.84 | $65.84 | 222,900 | — | — |
| 2022-07-26 | $65.80 | $65.80 | 87,000 | — | — |
| 2022-07-25 | $64.94 | $64.94 | 71,200 | — | — |
| 2022-07-22 | $64.54 | $64.54 | 92,200 | — | — |
| 2022-07-21 | $65.14 | $65.14 | 101,000 | — | — |
| 2022-07-20 | $65.07 | $65.07 | 81,000 | — | — |
| 2022-07-19 | $65.41 | $65.41 | 99,200 | — | — |
| 2022-07-18 | $63.17 | $63.17 | 77,200 | — | — |
| 2022-07-15 | $63.43 | $63.43 | 103,600 | — | — |
| 2022-07-14 | $62.62 | $62.62 | 133,200 | — | — |
| 2022-07-13 | $63.53 | $63.53 | 680,400 | — | — |
| 2022-07-12 | $62.93 | $62.93 | 110,300 | — | — |
| 2022-07-11 | $63.26 | $63.26 | 128,000 | — | — |
| 2022-07-08 | $63.75 | $63.75 | 173,400 | — | — |
| 2022-07-07 | $63.40 | $63.40 | 220,400 | — | — |
| 2022-07-06 | $63.82 | $63.82 | 121,600 | — | — |
| 2022-07-05 | $64.76 | $64.76 | 165,000 | — | — |
| 2022-07-01 | $65.95 | $65.95 | 265,200 | — | — |
| 2022-06-30 | $64.99 | $64.99 | 330,000 | — | — |
| 2022-06-29 | $61.22 | $61.22 | 223,500 | — | — |
| 2022-06-28 | $61.26 | $61.26 | 92,900 | — | — |
| 2022-06-27 | $62.67 | $62.67 | 159,400 | — | — |
| 2022-06-24 | $61.50 | $61.50 | 642,500 | — | — |
| 2022-06-23 | $62.90 | $62.90 | 541,500 | — | — |
| 2022-06-22 | $60.27 | $60.27 | 177,600 | — | — |
| 2022-06-21 | $59.86 | $59.86 | 163,600 | — | — |
| 2022-06-17 | $58.77 | $58.77 | 205,900 | — | — |
| 2022-06-16 | $58.85 | $58.85 | 215,400 | — | — |
| 2022-06-15 | $60.41 | $60.41 | 202,800 | — | — |
| 2022-06-14 | $59.10 | $59.10 | 149,800 | — | — |
| 2022-06-13 | $57.50 | $57.50 | 101,900 | — | — |
| 2022-06-10 | $58.49 | $58.49 | 114,100 | — | — |
| 2022-06-09 | $59.46 | $59.46 | 101,800 | — | — |
| 2022-06-08 | $59.92 | $59.92 | 96,200 | — | — |
| 2022-06-07 | $61.20 | $61.20 | 67,700 | — | — |
| 2022-06-06 | $60.67 | $60.67 | 94,600 | — | — |
| 2022-06-03 | $60.53 | $60.53 | 85,900 | — | — |
| 2022-06-02 | $60.02 | $60.02 | 152,600 | — | — |
| 2022-06-01 | $59.51 | $59.51 | 102,200 | — | — |
| 2022-05-31 | $59.92 | $59.92 | 131,500 | — | — |
| 2022-05-27 | $61.12 | $61.12 | 88,800 | — | — |
| 2022-05-26 | $60.20 | $60.20 | 105,100 | — | — |
| 2022-05-25 | $59.20 | $59.20 | 120,800 | — | — |
| 2022-05-24 | $58.93 | $58.93 | 146,300 | — | — |
| 2022-05-23 | $57.36 | $57.36 | 160,400 | — | — |
| 2022-05-20 | $57.00 | $57.00 | 96,700 | — | — |
| 2022-05-19 | $57.71 | $57.71 | 122,300 | — | — |
| 2022-05-18 | $57.49 | $57.49 | 171,300 | — | — |
| 2022-05-17 | $59.65 | $59.65 | 191,500 | — | — |
| 2022-05-16 | $57.91 | $57.91 | 149,600 | — | — |
| 2022-05-13 | $58.86 | $58.86 | 230,800 | — | — |
| 2022-05-12 | $57.21 | $57.21 | 211,900 | — | — |
| 2022-05-11 | $56.57 | $56.57 | 351,600 | — | — |
| 2022-05-10 | $55.59 | $55.59 | 252,400 | — | — |
| 2022-05-09 | $54.45 | $54.45 | 165,500 | — | — |
| 2022-05-06 | $52.85 | $52.85 | 235,000 | — | — |
| 2022-05-05 | $53.82 | $53.82 | 134,400 | — | — |
| 2022-05-04 | $54.79 | $54.79 | 204,300 | — | — |
| 2022-05-03 | $51.00 | $51.00 | 144,100 | — | — |
| 2022-05-02 | $51.62 | $51.62 | 141,600 | — | — |
| 2022-04-29 | $51.78 | $51.78 | 91,200 | — | — |
| 2022-04-28 | $53.22 | $53.22 | 55,800 | — | — |
| 2022-04-27 | $52.72 | $52.72 | 79,900 | — | — |
| 2022-04-26 | $53.17 | $53.17 | 109,900 | — | — |
| 2022-04-25 | $53.46 | $53.46 | 63,800 | — | — |
| 2022-04-22 | $53.86 | $53.86 | 77,400 | — | — |
| 2022-04-21 | $54.69 | $54.69 | 69,900 | — | — |
| 2022-04-20 | $54.56 | $54.56 | 100,400 | — | — |
| 2022-04-19 | $54.38 | $54.38 | 72,600 | — | — |
| 2022-04-18 | $53.44 | $53.44 | 143,100 | — | — |
| 2022-04-14 | $53.74 | $53.74 | 155,400 | — | — |
| 2022-04-13 | $53.28 | $53.28 | 108,700 | — | — |
| 2022-04-12 | $52.70 | $52.70 | 162,000 | — | — |
| 2022-04-11 | $52.16 | $52.16 | 218,800 | — | — |
| 2022-04-08 | $50.65 | $50.65 | 131,700 | — | — |
| 2022-04-07 | $49.43 | $49.43 | 96,100 | — | — |
| 2022-04-06 | $49.30 | $49.30 | 213,100 | — | — |
| 2022-04-05 | $48.25 | $48.25 | 178,600 | — | — |
| 2022-04-04 | $45.82 | $45.82 | 116,200 | — | — |
| 2022-04-01 | $46.60 | $46.60 | 103,700 | — | — |
| 2022-03-31 | $45.81 | $45.81 | 118,200 | — | — |
| 2022-03-30 | $45.41 | $45.41 | 93,400 | — | — |
| 2022-03-29 | $45.82 | $45.82 | 97,500 | — | — |
| 2022-03-28 | $44.11 | $44.11 | 61,100 | — | — |
| 2022-03-25 | $45.23 | $45.23 | 82,500 | — | — |
| 2022-03-24 | $44.90 | $44.90 | 176,100 | — | — |
| 2022-03-23 | $44.34 | $44.34 | 80,700 | — | — |
| 2022-03-22 | $45.81 | $45.81 | 109,100 | — | — |
| 2022-03-21 | $47.59 | $47.59 | 120,300 | — | — |
| 2022-03-18 | $47.79 | $47.79 | 222,300 | — | — |
| 2022-03-17 | $46.58 | $46.58 | 110,700 | — | — |
| 2022-03-16 | $45.92 | $45.92 | 128,700 | — | — |
| 2022-03-15 | $45.00 | $45.00 | 85,900 | — | — |
| 2022-03-14 | $44.75 | $44.75 | 91,900 | — | — |
| 2022-03-11 | $43.66 | $43.66 | 58,200 | — | — |
| 2022-03-10 | $44.72 | $44.72 | 49,600 | — | — |
| 2022-03-09 | $45.70 | $45.70 | 65,100 | — | — |
| 2022-03-08 | $44.77 | $44.77 | 111,100 | — | — |
| 2022-03-07 | $45.64 | $45.64 | 108,200 | — | — |
| 2022-03-04 | $47.60 | $47.60 | 53,500 | — | — |
| 2022-03-03 | $48.36 | $48.36 | 83,200 | — | — |
| 2022-03-02 | $48.87 | $48.87 | 134,300 | — | — |
| 2022-03-01 | $48.22 | $48.22 | 156,300 | — | — |
| 2022-02-28 | $49.33 | $49.33 | 193,200 | — | — |
| 2022-02-25 | $47.59 | $47.59 | 259,300 | — | — |
| 2022-02-24 | $46.52 | $46.52 | 256,400 | — | — |
| 2022-02-23 | $46.09 | $46.09 | 116,400 | — | — |
| 2022-02-22 | $46.02 | $46.02 | 136,700 | — | — |
| 2022-02-18 | $46.69 | $46.69 | 112,300 | — | — |
| 2022-02-17 | $47.21 | $47.21 | 114,700 | — | — |
| 2022-02-16 | $47.04 | $47.04 | 181,800 | — | — |
| 2022-02-15 | $46.05 | $46.05 | 255,200 | — | — |
| 2022-02-14 | $44.38 | $44.38 | 248,700 | — | — |
| 2022-02-11 | $43.68 | $43.68 | 192,900 | — | — |
| 2022-02-10 | $43.58 | $43.58 | 150,000 | — | — |
| 2022-02-09 | $44.37 | $44.37 | 191,500 | — | — |
| 2022-02-08 | $44.51 | $44.51 | 122,200 | — | — |
| 2022-02-07 | $43.65 | $43.65 | 90,900 | — | — |
| 2022-02-04 | $43.95 | $43.95 | 115,000 | — | — |
| 2022-02-03 | $44.22 | $44.22 | 139,600 | — | — |
| 2022-02-02 | $44.47 | $44.47 | 216,200 | — | — |
| 2022-02-01 | $44.59 | $44.59 | 201,900 | — | — |
| 2022-01-31 | $44.12 | $44.12 | 409,600 | — | — |
| 2022-01-28 | $43.60 | $43.60 | 121,300 | — | — |
| 2022-01-27 | $43.38 | $43.38 | 80,700 | — | — |
| 2022-01-26 | $43.68 | $43.68 | 124,000 | — | — |
| 2022-01-25 | $45.00 | $45.00 | 113,700 | — | — |
| 2022-01-24 | $47.32 | $47.32 | 114,500 | — | — |
| 2022-01-21 | $46.24 | $46.24 | 107,500 | — | — |
| 2022-01-20 | $45.53 | $45.53 | 74,000 | — | — |
| 2022-01-19 | $45.23 | $45.23 | 90,000 | — | — |
| 2022-01-18 | $46.20 | $46.20 | 74,200 | — | — |
| 2022-01-14 | $47.19 | $47.19 | 79,300 | — | — |
| 2022-01-13 | $47.85 | $47.85 | 154,500 | — | — |
| 2022-01-12 | $46.95 | $46.95 | 109,800 | — | — |
| 2022-01-11 | $48.02 | $48.02 | 95,800 | — | — |
| 2022-01-10 | $48.08 | $48.08 | 62,700 | — | — |
| 2022-01-07 | $49.70 | $49.70 | 87,400 | — | — |
| 2022-01-06 | $50.20 | $50.20 | 40,500 | — | — |
| 2022-01-05 | $49.73 | $49.73 | 51,100 | — | — |
| 2022-01-04 | $50.64 | $50.64 | 75,600 | — | — |
| 2022-01-03 | $50.51 | $50.51 | 63,700 | — | — |