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
- 2006-09-28 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 | $99.05 | $102.58 | 69,700 | — | — |
| 2022-12-29 | $99.38 | $102.92 | 63,500 | — | — |
| 2022-12-28 | $98.60 | $102.11 | 76,900 | — | — |
| 2022-12-27 | $99.08 | $102.61 | 66,100 | — | — |
| 2022-12-23 | $98.58 | $102.09 | 78,100 | — | — |
| 2022-12-22 | $97.00 | $100.45 | 148,600 | — | — |
| 2022-12-21 | $99.31 | $102.85 | 145,900 | — | — |
| 2022-12-20 | $99.42 | $102.96 | 71,300 | — | — |
| 2022-12-19 | $98.97 | $102.49 | 118,700 | — | — |
| 2022-12-16 | $100.24 | $103.81 | 150,100 | — | — |
| 2022-12-15 | $103.50 | $107.18 | 133,300 | — | — |
| 2022-12-14 | $104.21 | $107.92 | 79,800 | — | — |
| 2022-12-13 | $105.34 | $109.09 | 82,900 | — | — |
| 2022-12-12 | $105.13 | $108.87 | 61,900 | — | — |
| 2022-12-09 | $107.24 | $111.06 | 120,800 | — | — |
| 2022-12-08 | $105.01 | $108.75 | 69,000 | — | — |
| 2022-12-07 | $105.82 | $109.44 | 65,600 | — | — |
| 2022-12-06 | $109.33 | $113.07 | 80,600 | — | — |
| 2022-12-05 | $110.76 | $114.55 | 87,700 | — | — |
| 2022-12-02 | $111.15 | $114.95 | 62,900 | — | — |
| 2022-12-01 | $110.21 | $113.98 | 75,200 | — | — |
| 2022-11-30 | $108.37 | $112.08 | 126,700 | — | — |
| 2022-11-29 | $105.50 | $109.11 | 52,400 | — | — |
| 2022-11-28 | $108.57 | $112.29 | 60,600 | — | — |
| 2022-11-25 | $110.93 | $114.73 | 22,800 | — | — |
| 2022-11-23 | $110.56 | $114.34 | 54,500 | — | — |
| 2022-11-22 | $111.00 | $114.80 | 88,400 | — | — |
| 2022-11-21 | $108.63 | $112.35 | 73,600 | — | — |
| 2022-11-18 | $108.80 | $112.52 | 74,100 | — | — |
| 2022-11-17 | $106.23 | $109.87 | 63,600 | — | — |
| 2022-11-16 | $106.83 | $110.49 | 93,300 | — | — |
| 2022-11-15 | $104.81 | $108.40 | 97,500 | — | — |
| 2022-11-14 | $104.30 | $107.87 | 196,000 | — | — |
| 2022-11-11 | $103.70 | $107.25 | 69,100 | — | — |
| 2022-11-10 | $109.72 | $113.48 | 122,600 | — | — |
| 2022-11-09 | $105.15 | $108.75 | 118,900 | — | — |
| 2022-11-08 | $106.65 | $110.30 | 170,400 | — | — |
| 2022-11-07 | $109.46 | $113.21 | 239,400 | — | — |
| 2022-11-04 | $105.51 | $109.12 | 415,400 | — | — |
| 2022-11-03 | $117.22 | $121.23 | 104,100 | — | — |
| 2022-11-02 | $117.88 | $121.92 | 95,900 | — | — |
| 2022-11-01 | $119.62 | $123.71 | 83,600 | — | — |
| 2022-10-31 | $119.63 | $123.73 | 140,200 | — | — |
| 2022-10-28 | $119.97 | $124.08 | 122,200 | — | — |
| 2022-10-27 | $116.37 | $120.35 | 129,900 | — | — |
| 2022-10-26 | $117.00 | $121.01 | 103,400 | — | — |
| 2022-10-25 | $117.48 | $121.50 | 81,100 | — | — |
| 2022-10-24 | $115.91 | $119.88 | 70,900 | — | — |
| 2022-10-21 | $114.97 | $118.91 | 71,900 | — | — |
| 2022-10-20 | $112.84 | $116.70 | 63,400 | — | — |
| 2022-10-19 | $114.80 | $118.73 | 49,800 | — | — |
| 2022-10-18 | $115.23 | $119.17 | 106,200 | — | — |
| 2022-10-17 | $112.69 | $116.55 | 172,000 | — | — |
| 2022-10-14 | $112.55 | $116.40 | 113,500 | — | — |
| 2022-10-13 | $114.39 | $118.31 | 275,000 | — | — |
| 2022-10-12 | $112.46 | $116.31 | 104,800 | — | — |
| 2022-10-11 | $113.28 | $117.16 | 158,100 | — | — |
| 2022-10-10 | $112.72 | $116.58 | 86,300 | — | — |
| 2022-10-07 | $112.82 | $116.68 | 142,700 | — | — |
| 2022-10-06 | $114.00 | $117.90 | 86,400 | — | — |
| 2022-10-05 | $114.55 | $118.47 | 187,600 | — | — |
| 2022-10-04 | $114.03 | $117.93 | 127,600 | — | — |
| 2022-10-03 | $110.50 | $114.28 | 112,200 | — | — |
| 2022-09-30 | $109.02 | $112.75 | 188,000 | — | — |
| 2022-09-29 | $108.86 | $112.59 | 210,200 | — | — |
| 2022-09-28 | $108.93 | $112.66 | 163,300 | — | — |
| 2022-09-27 | $105.96 | $109.59 | 79,900 | — | — |
| 2022-09-26 | $106.75 | $110.40 | 119,900 | — | — |
| 2022-09-23 | $108.01 | $111.71 | 199,700 | — | — |
| 2022-09-22 | $108.47 | $112.18 | 128,000 | — | — |
| 2022-09-21 | $108.53 | $112.25 | 143,700 | — | — |
| 2022-09-20 | $108.41 | $112.12 | 131,100 | — | — |
| 2022-09-19 | $108.65 | $112.37 | 130,200 | — | — |
| 2022-09-16 | $104.32 | $107.89 | 145,300 | — | — |
| 2022-09-15 | $104.70 | $108.28 | 103,800 | — | — |
| 2022-09-14 | $104.51 | $108.09 | 63,200 | — | — |
| 2022-09-13 | $104.15 | $107.72 | 104,700 | — | — |
| 2022-09-12 | $105.69 | $109.31 | 60,100 | — | — |
| 2022-09-09 | $104.58 | $108.16 | 53,600 | — | — |
| 2022-09-08 | $103.30 | $106.84 | 76,300 | — | — |
| 2022-09-07 | $102.97 | $106.35 | 48,100 | — | — |
| 2022-09-06 | $100.71 | $104.02 | 66,200 | — | — |
| 2022-09-02 | $100.43 | $103.73 | 65,100 | — | — |
| 2022-09-01 | $100.79 | $104.10 | 133,000 | — | — |
| 2022-08-31 | $101.56 | $104.89 | 87,800 | — | — |
| 2022-08-30 | $102.98 | $106.36 | 72,900 | — | — |
| 2022-08-29 | $102.99 | $106.37 | 139,900 | — | — |
| 2022-08-26 | $103.78 | $107.19 | 66,000 | — | — |
| 2022-08-25 | $105.88 | $109.36 | 40,000 | — | — |
| 2022-08-24 | $105.02 | $108.47 | 46,000 | — | — |
| 2022-08-23 | $105.29 | $108.75 | 64,600 | — | — |
| 2022-08-22 | $106.27 | $109.76 | 73,100 | — | — |
| 2022-08-19 | $107.62 | $111.15 | 54,200 | — | — |
| 2022-08-18 | $108.85 | $112.42 | 56,100 | — | — |
| 2022-08-17 | $107.94 | $111.48 | 64,400 | — | — |
| 2022-08-16 | $107.59 | $111.12 | 101,200 | — | — |
| 2022-08-15 | $106.15 | $109.63 | 91,000 | — | — |
| 2022-08-12 | $104.26 | $107.68 | 72,700 | — | — |
| 2022-08-11 | $101.32 | $104.65 | 53,800 | — | — |
| 2022-08-10 | $100.63 | $103.93 | 47,800 | — | — |
| 2022-08-09 | $100.32 | $103.61 | 63,000 | — | — |
| 2022-08-08 | $99.47 | $102.74 | 75,900 | — | — |
| 2022-08-05 | $98.63 | $101.87 | 66,600 | — | — |
| 2022-08-04 | $99.49 | $102.76 | 109,800 | — | — |
| 2022-08-03 | $94.75 | $97.86 | 47,100 | — | — |
| 2022-08-02 | $94.02 | $97.11 | 62,400 | — | — |
| 2022-08-01 | $94.87 | $97.98 | 76,700 | — | — |
| 2022-07-29 | $94.35 | $97.45 | 99,600 | — | — |
| 2022-07-28 | $95.68 | $98.82 | 44,700 | — | — |
| 2022-07-27 | $93.83 | $96.91 | 131,700 | — | — |
| 2022-07-26 | $93.78 | $96.86 | 51,700 | — | — |
| 2022-07-25 | $93.81 | $96.89 | 79,700 | — | — |
| 2022-07-22 | $91.98 | $95.00 | 73,300 | — | — |
| 2022-07-21 | $92.01 | $95.03 | 97,200 | — | — |
| 2022-07-20 | $91.90 | $94.92 | 80,700 | — | — |
| 2022-07-19 | $91.84 | $94.85 | 72,900 | — | — |
| 2022-07-18 | $89.68 | $92.62 | 76,200 | — | — |
| 2022-07-15 | $90.93 | $93.91 | 114,800 | — | — |
| 2022-07-14 | $90.15 | $93.11 | 65,600 | — | — |
| 2022-07-13 | $91.62 | $94.63 | 76,400 | — | — |
| 2022-07-12 | $92.42 | $95.45 | 41,200 | — | — |
| 2022-07-11 | $93.89 | $96.97 | 49,300 | — | — |
| 2022-07-08 | $94.27 | $97.36 | 84,500 | — | — |
| 2022-07-07 | $94.84 | $97.95 | 73,000 | — | — |
| 2022-07-06 | $94.26 | $97.35 | 85,700 | — | — |
| 2022-07-05 | $93.42 | $96.49 | 99,000 | — | — |
| 2022-07-01 | $94.79 | $97.90 | 72,300 | — | — |
| 2022-06-30 | $95.00 | $98.12 | 165,800 | — | — |
| 2022-06-29 | $94.17 | $97.26 | 58,500 | — | — |
| 2022-06-28 | $94.61 | $97.72 | 56,500 | — | — |
| 2022-06-27 | $96.93 | $100.11 | 141,000 | — | — |
| 2022-06-24 | $93.23 | $96.29 | 456,700 | — | — |
| 2022-06-23 | $89.95 | $92.90 | 206,000 | — | — |
| 2022-06-22 | $91.31 | $94.31 | 104,700 | — | — |
| 2022-06-21 | $92.69 | $95.73 | 74,000 | — | — |
| 2022-06-17 | $89.50 | $92.44 | 110,900 | — | — |
| 2022-06-16 | $90.40 | $93.37 | 104,000 | — | — |
| 2022-06-15 | $95.45 | $98.58 | 76,200 | — | — |
| 2022-06-14 | $95.28 | $98.41 | 108,700 | — | — |
| 2022-06-13 | $94.86 | $97.97 | 73,900 | — | — |
| 2022-06-10 | $97.17 | $100.36 | 43,800 | — | — |
| 2022-06-09 | $99.02 | $102.27 | 69,100 | — | — |
| 2022-06-08 | $100.00 | $103.14 | 70,100 | — | — |
| 2022-06-07 | $102.33 | $105.54 | 50,600 | — | — |
| 2022-06-06 | $102.32 | $105.53 | 81,900 | — | — |
| 2022-06-03 | $101.94 | $105.14 | 91,500 | — | — |
| 2022-06-02 | $103.34 | $106.58 | 61,800 | — | — |
| 2022-06-01 | $101.01 | $104.18 | 95,900 | — | — |
| 2022-05-31 | $102.21 | $105.42 | 154,300 | — | — |
| 2022-05-27 | $101.41 | $104.59 | 106,200 | — | — |
| 2022-05-26 | $98.09 | $101.17 | 83,000 | — | — |
| 2022-05-25 | $96.55 | $99.58 | 69,800 | — | — |
| 2022-05-24 | $96.06 | $99.07 | 83,200 | — | — |
| 2022-05-23 | $94.22 | $97.18 | 80,700 | — | — |
| 2022-05-20 | $93.11 | $96.03 | 73,400 | — | — |
| 2022-05-19 | $93.72 | $96.66 | 122,900 | — | — |
| 2022-05-18 | $91.52 | $94.39 | 150,600 | — | — |
| 2022-05-17 | $96.41 | $99.44 | 166,800 | — | — |
| 2022-05-16 | $95.70 | $98.70 | 86,000 | — | — |
| 2022-05-13 | $95.24 | $98.23 | 98,800 | — | — |
| 2022-05-12 | $95.29 | $98.28 | 90,300 | — | — |
| 2022-05-11 | $96.79 | $99.83 | 69,200 | — | — |
| 2022-05-10 | $97.82 | $100.89 | 105,100 | — | — |
| 2022-05-09 | $98.02 | $101.10 | 92,900 | — | — |
| 2022-05-06 | $98.02 | $101.10 | 92,400 | — | — |
| 2022-05-05 | $100.37 | $103.52 | 165,600 | — | — |
| 2022-05-04 | $99.43 | $102.55 | 74,600 | — | — |
| 2022-05-03 | $97.21 | $100.26 | 104,500 | — | — |
| 2022-05-02 | $98.75 | $101.85 | 125,100 | — | — |
| 2022-04-29 | $98.81 | $101.91 | 118,400 | — | — |
| 2022-04-28 | $98.59 | $101.68 | 64,500 | — | — |
| 2022-04-27 | $97.66 | $100.72 | 103,500 | — | — |
| 2022-04-26 | $96.92 | $99.96 | 134,300 | — | — |
| 2022-04-25 | $98.23 | $101.31 | 108,800 | — | — |
| 2022-04-22 | $98.06 | $101.14 | 97,000 | — | — |
| 2022-04-21 | $99.98 | $103.12 | 88,100 | — | — |
| 2022-04-20 | $99.46 | $102.58 | 53,300 | — | — |
| 2022-04-19 | $99.08 | $102.19 | 76,200 | — | — |
| 2022-04-18 | $99.36 | $102.48 | 84,100 | — | — |
| 2022-04-14 | $99.21 | $102.32 | 64,400 | — | — |
| 2022-04-13 | $99.21 | $102.32 | 51,200 | — | — |
| 2022-04-12 | $98.46 | $101.55 | 65,100 | — | — |
| 2022-04-11 | $96.67 | $99.70 | 74,100 | — | — |
| 2022-04-08 | $97.50 | $100.56 | 83,500 | — | — |
| 2022-04-07 | $97.87 | $100.94 | 70,800 | — | — |
| 2022-04-06 | $97.61 | $100.67 | 94,300 | — | — |
| 2022-04-05 | $98.25 | $101.33 | 117,200 | — | — |
| 2022-04-04 | $95.52 | $98.52 | 109,400 | — | — |
| 2022-04-01 | $95.30 | $98.29 | 61,500 | — | — |
| 2022-03-31 | $94.14 | $97.09 | 103,900 | — | — |
| 2022-03-30 | $94.63 | $97.60 | 119,300 | — | — |
| 2022-03-29 | $97.25 | $100.30 | 153,400 | — | — |
| 2022-03-28 | $94.54 | $97.51 | 75,500 | — | — |
| 2022-03-25 | $94.00 | $96.95 | 97,200 | — | — |
| 2022-03-24 | $92.79 | $95.70 | 52,400 | — | — |
| 2022-03-23 | $91.24 | $93.96 | 43,100 | — | — |
| 2022-03-22 | $92.19 | $94.94 | 49,100 | — | — |
| 2022-03-21 | $92.02 | $94.76 | 47,000 | — | — |
| 2022-03-18 | $91.79 | $94.53 | 96,800 | — | — |
| 2022-03-17 | $91.45 | $94.17 | 52,300 | — | — |
| 2022-03-16 | $89.73 | $92.40 | 110,500 | — | — |
| 2022-03-15 | $90.39 | $93.08 | 54,900 | — | — |
| 2022-03-14 | $89.24 | $91.90 | 106,200 | — | — |
| 2022-03-11 | $89.32 | $91.98 | 94,300 | — | — |
| 2022-03-10 | $87.54 | $90.15 | 66,100 | — | — |
| 2022-03-09 | $87.67 | $90.28 | 49,000 | — | — |
| 2022-03-08 | $85.82 | $88.38 | 80,400 | — | — |
| 2022-03-07 | $86.43 | $89.01 | 92,400 | — | — |
| 2022-03-04 | $90.03 | $92.71 | 92,400 | — | — |
| 2022-03-03 | $87.69 | $90.30 | 55,100 | — | — |
| 2022-03-02 | $87.96 | $90.58 | 85,500 | — | — |
| 2022-03-01 | $85.09 | $87.63 | 89,100 | — | — |
| 2022-02-28 | $88.62 | $91.26 | 108,500 | — | — |
| 2022-02-25 | $89.05 | $91.70 | 115,300 | — | — |
| 2022-02-24 | $88.78 | $91.43 | 85,400 | — | — |
| 2022-02-23 | $87.88 | $90.50 | 51,900 | — | — |
| 2022-02-22 | $88.34 | $90.97 | 66,600 | — | — |
| 2022-02-18 | $90.06 | $92.74 | 56,100 | — | — |
| 2022-02-17 | $90.50 | $93.20 | 47,400 | — | — |
| 2022-02-16 | $91.21 | $93.93 | 92,700 | — | — |
| 2022-02-15 | $91.01 | $93.72 | 52,600 | — | — |
| 2022-02-14 | $90.10 | $92.78 | 59,600 | — | — |
| 2022-02-11 | $90.08 | $92.76 | 39,500 | — | — |
| 2022-02-10 | $90.55 | $93.25 | 87,000 | — | — |
| 2022-02-09 | $92.59 | $95.35 | 59,400 | — | — |
| 2022-02-08 | $92.33 | $95.08 | 75,400 | — | — |
| 2022-02-07 | $91.51 | $94.24 | 47,100 | — | — |
| 2022-02-04 | $91.97 | $94.71 | 58,800 | — | — |
| 2022-02-03 | $92.93 | $95.70 | 74,200 | — | — |
| 2022-02-02 | $93.52 | $96.31 | 118,800 | — | — |
| 2022-02-01 | $93.43 | $96.21 | 90,700 | — | — |
| 2022-01-31 | $94.39 | $97.20 | 102,700 | — | — |
| 2022-01-28 | $92.36 | $95.11 | 103,100 | — | — |
| 2022-01-27 | $92.11 | $94.85 | 129,300 | — | — |
| 2022-01-26 | $94.51 | $97.33 | 129,500 | — | — |
| 2022-01-25 | $94.45 | $97.26 | 111,700 | — | — |
| 2022-01-24 | $100.71 | $103.71 | 159,600 | — | — |
| 2022-01-21 | $100.47 | $103.46 | 99,600 | — | — |
| 2022-01-20 | $100.39 | $103.38 | 69,000 | — | — |
| 2022-01-19 | $100.33 | $103.32 | 70,100 | — | — |
| 2022-01-18 | $101.45 | $104.47 | 108,300 | — | — |
| 2022-01-14 | $104.33 | $107.44 | 48,300 | — | — |
| 2022-01-13 | $103.55 | $106.64 | 58,500 | — | — |
| 2022-01-12 | $101.80 | $104.83 | 76,800 | — | — |
| 2022-01-11 | $102.65 | $105.71 | 56,500 | — | — |
| 2022-01-10 | $101.48 | $104.50 | 86,100 | — | — |
| 2022-01-07 | $105.35 | $108.49 | 105,500 | — | — |
| 2022-01-06 | $105.64 | $108.79 | 83,500 | — | — |
| 2022-01-05 | $105.42 | $108.56 | 83,000 | — | — |
| 2022-01-04 | $106.40 | $109.57 | 67,900 | — | — |
| 2022-01-03 | $104.02 | $107.12 | 66,200 | — | — |