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
- 2003-04-10 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 | $58.34 | $113.71 | 54,800 | — | — |
| 2022-12-29 | $58.39 | $113.81 | 50,400 | — | — |
| 2022-12-28 | $57.66 | $112.39 | 86,100 | — | — |
| 2022-12-27 | $58.26 | $113.55 | 55,500 | — | — |
| 2022-12-23 | $58.48 | $113.98 | 40,000 | — | — |
| 2022-12-22 | $58.09 | $113.22 | 89,600 | — | — |
| 2022-12-21 | $58.41 | $113.85 | 81,800 | — | — |
| 2022-12-20 | $58.69 | $114.39 | 122,600 | — | — |
| 2022-12-19 | $58.59 | $114.20 | 78,900 | — | — |
| 2022-12-16 | $59.34 | $115.66 | 73,800 | — | — |
| 2022-12-15 | $60.22 | $117.37 | 70,300 | — | — |
| 2022-12-14 | $61.65 | $120.16 | 90,300 | — | — |
| 2022-12-13 | $62.24 | $121.31 | 107,200 | — | — |
| 2022-12-12 | $62.41 | $121.64 | 151,700 | — | — |
| 2022-12-09 | $62.22 | $121.27 | 153,400 | — | — |
| 2022-12-08 | $59.91 | $116.77 | 103,100 | — | — |
| 2022-12-07 | $58.88 | $114.76 | 278,400 | — | — |
| 2022-12-06 | $58.81 | $114.63 | 282,400 | — | — |
| 2022-12-05 | $58.71 | $114.43 | 99,700 | — | — |
| 2022-12-02 | $59.41 | $115.80 | 66,400 | — | — |
| 2022-12-01 | $59.70 | $116.36 | 85,900 | — | — |
| 2022-11-30 | $58.82 | $114.65 | 98,300 | — | — |
| 2022-11-29 | $57.65 | $112.37 | 71,700 | — | — |
| 2022-11-28 | $57.41 | $111.90 | 83,300 | — | — |
| 2022-11-25 | $58.36 | $113.75 | 58,100 | — | — |
| 2022-11-23 | $57.95 | $112.95 | 80,100 | — | — |
| 2022-11-22 | $57.79 | $112.64 | 45,700 | — | — |
| 2022-11-21 | $57.06 | $111.22 | 71,900 | — | — |
| 2022-11-18 | $57.45 | $111.98 | 110,200 | — | — |
| 2022-11-17 | $56.98 | $111.06 | 152,200 | — | — |
| 2022-11-16 | $56.84 | $110.79 | 116,900 | — | — |
| 2022-11-15 | $56.74 | $110.59 | 103,100 | — | — |
| 2022-11-14 | $56.15 | $109.44 | 105,200 | — | — |
| 2022-11-11 | $57.54 | $112.15 | 71,700 | — | — |
| 2022-11-10 | $56.14 | $109.42 | 169,400 | — | — |
| 2022-11-09 | $54.06 | $105.37 | 106,100 | — | — |
| 2022-11-08 | $55.53 | $108.23 | 95,700 | — | — |
| 2022-11-07 | $54.93 | $107.06 | 121,600 | — | — |
| 2022-11-04 | $55.61 | $108.39 | 167,400 | — | — |
| 2022-11-03 | $53.39 | $104.06 | 190,000 | — | — |
| 2022-11-02 | $53.30 | $103.89 | 111,100 | — | — |
| 2022-11-01 | $54.77 | $106.75 | 123,300 | — | — |
| 2022-10-31 | $54.84 | $106.89 | 209,600 | — | — |
| 2022-10-28 | $55.43 | $108.04 | 130,100 | — | — |
| 2022-10-27 | $54.41 | $106.05 | 128,000 | — | — |
| 2022-10-26 | $53.79 | $104.84 | 138,400 | — | — |
| 2022-10-25 | $53.19 | $103.67 | 98,100 | — | — |
| 2022-10-24 | $51.96 | $101.28 | 134,000 | — | — |
| 2022-10-21 | $51.69 | $100.75 | 118,900 | — | — |
| 2022-10-20 | $51.46 | $100.30 | 176,900 | — | — |
| 2022-10-19 | $51.92 | $101.20 | 111,200 | — | — |
| 2022-10-18 | $52.73 | $102.78 | 123,400 | — | — |
| 2022-10-17 | $51.92 | $101.20 | 148,900 | — | — |
| 2022-10-14 | $50.15 | $97.75 | 118,000 | — | — |
| 2022-10-13 | $50.52 | $98.47 | 266,000 | — | — |
| 2022-10-12 | $49.04 | $95.58 | 141,700 | — | — |
| 2022-10-11 | $48.48 | $94.49 | 207,500 | — | — |
| 2022-10-10 | $49.22 | $95.93 | 141,300 | — | — |
| 2022-10-07 | $49.46 | $96.40 | 141,600 | — | — |
| 2022-10-06 | $50.28 | $98.00 | 157,700 | — | — |
| 2022-10-05 | $51.50 | $100.38 | 121,400 | — | — |
| 2022-10-04 | $52.13 | $101.61 | 219,700 | — | — |
| 2022-10-03 | $49.53 | $96.54 | 200,800 | — | — |
| 2022-09-30 | $48.61 | $94.75 | 157,400 | — | — |
| 2022-09-29 | $48.81 | $95.14 | 164,100 | — | — |
| 2022-09-28 | $50.26 | $97.96 | 219,500 | — | — |
| 2022-09-27 | $47.84 | $93.24 | 215,500 | — | — |
| 2022-09-26 | $47.23 | $92.06 | 258,400 | — | — |
| 2022-09-23 | $47.70 | $92.97 | 178,500 | — | — |
| 2022-09-22 | $49.13 | $95.76 | 145,300 | — | — |
| 2022-09-21 | $50.55 | $98.53 | 133,000 | — | — |
| 2022-09-20 | $53.28 | $103.85 | 167,000 | — | — |
| 2022-09-19 | $54.34 | $105.91 | 120,800 | — | — |
| 2022-09-16 | $54.03 | $105.31 | 182,500 | — | — |
| 2022-09-15 | $56.84 | $110.79 | 97,300 | — | — |
| 2022-09-14 | $56.86 | $110.83 | 120,900 | — | — |
| 2022-09-13 | $55.65 | $108.47 | 126,700 | — | — |
| 2022-09-12 | $57.45 | $111.98 | 151,500 | — | — |
| 2022-09-09 | $56.72 | $110.55 | 105,600 | — | — |
| 2022-09-08 | $55.20 | $107.59 | 115,500 | — | — |
| 2022-09-07 | $54.60 | $106.42 | 100,900 | — | — |
| 2022-09-06 | $53.32 | $103.93 | 353,400 | — | — |
| 2022-09-02 | $54.25 | $105.74 | 84,500 | — | — |
| 2022-09-01 | $54.01 | $105.27 | 138,200 | — | — |
| 2022-08-31 | $54.99 | $106.33 | 177,400 | — | — |
| 2022-08-30 | $55.09 | $106.52 | 165,800 | — | — |
| 2022-08-29 | $55.57 | $107.45 | 105,400 | — | — |
| 2022-08-26 | $55.91 | $108.10 | 155,900 | — | — |
| 2022-08-25 | $59.96 | $115.94 | 83,600 | — | — |
| 2022-08-24 | $59.43 | $114.91 | 111,900 | — | — |
| 2022-08-23 | $59.43 | $114.91 | 79,900 | — | — |
| 2022-08-22 | $59.26 | $114.58 | 84,800 | — | — |
| 2022-08-19 | $60.33 | $116.65 | 61,300 | — | — |
| 2022-08-18 | $61.83 | $119.55 | 84,300 | — | — |
| 2022-08-17 | $62.13 | $120.13 | 47,300 | — | — |
| 2022-08-16 | $63.05 | $121.91 | 78,800 | — | — |
| 2022-08-15 | $62.33 | $120.52 | 75,800 | — | — |
| 2022-08-12 | $62.64 | $121.12 | 81,400 | — | — |
| 2022-08-11 | $61.88 | $119.65 | 116,400 | — | — |
| 2022-08-10 | $62.72 | $121.27 | 121,800 | — | — |
| 2022-08-09 | $61.23 | $118.39 | 174,000 | — | — |
| 2022-08-08 | $60.61 | $117.19 | 141,800 | — | — |
| 2022-08-05 | $59.90 | $115.82 | 114,900 | — | — |
| 2022-08-04 | $60.87 | $117.69 | 86,100 | — | — |
| 2022-08-03 | $60.26 | $116.52 | 73,300 | — | — |
| 2022-08-02 | $59.56 | $115.16 | 115,200 | — | — |
| 2022-08-01 | $60.48 | $116.94 | 86,200 | — | — |
| 2022-07-29 | $60.31 | $116.61 | 88,700 | — | — |
| 2022-07-28 | $60.01 | $116.03 | 94,600 | — | — |
| 2022-07-27 | $60.45 | $116.88 | 159,000 | — | — |
| 2022-07-26 | $57.52 | $111.22 | 109,400 | — | — |
| 2022-07-25 | $58.16 | $112.45 | 109,100 | — | — |
| 2022-07-22 | $57.48 | $111.14 | 90,900 | — | — |
| 2022-07-21 | $57.99 | $112.13 | 96,200 | — | — |
| 2022-07-20 | $58.41 | $112.94 | 153,300 | — | — |
| 2022-07-19 | $58.26 | $112.65 | 126,900 | — | — |
| 2022-07-18 | $56.57 | $109.38 | 151,500 | — | — |
| 2022-07-15 | $56.23 | $108.72 | 121,800 | — | — |
| 2022-07-14 | $54.83 | $106.02 | 205,100 | — | — |
| 2022-07-13 | $55.38 | $107.08 | 106,100 | — | — |
| 2022-07-12 | $54.95 | $106.25 | 174,600 | — | — |
| 2022-07-11 | $54.55 | $105.47 | 132,000 | — | — |
| 2022-07-08 | $54.40 | $105.18 | 129,600 | — | — |
| 2022-07-07 | $54.19 | $104.78 | 149,300 | — | — |
| 2022-07-06 | $52.72 | $101.94 | 212,500 | — | — |
| 2022-07-05 | $52.87 | $102.23 | 244,400 | — | — |
| 2022-07-01 | $54.08 | $104.57 | 226,200 | — | — |
| 2022-06-30 | $54.05 | $104.51 | 172,600 | — | — |
| 2022-06-29 | $53.79 | $104.01 | 470,700 | — | — |
| 2022-06-28 | $54.73 | $105.82 | 224,800 | — | — |
| 2022-06-27 | $55.39 | $107.10 | 139,600 | — | — |
| 2022-06-24 | $55.20 | $106.73 | 223,900 | — | — |
| 2022-06-23 | $52.03 | $100.60 | 294,100 | — | — |
| 2022-06-22 | $52.24 | $101.01 | 271,300 | — | — |
| 2022-06-21 | $53.02 | $102.52 | 243,100 | — | — |
| 2022-06-17 | $52.88 | $102.25 | 215,400 | — | — |
| 2022-06-16 | $52.39 | $101.30 | 365,900 | — | — |
| 2022-06-15 | $54.70 | $105.76 | 274,500 | — | — |
| 2022-06-14 | $53.35 | $103.15 | 496,100 | — | — |
| 2022-06-13 | $54.12 | $104.64 | 549,700 | — | — |
| 2022-06-10 | $57.93 | $112.01 | 234,300 | — | — |
| 2022-06-09 | $61.92 | $119.72 | 472,400 | — | — |
| 2022-06-08 | $62.75 | $121.33 | 237,100 | — | — |
| 2022-06-07 | $63.54 | $122.86 | 144,500 | — | — |
| 2022-06-06 | $62.93 | $121.68 | 264,000 | — | — |
| 2022-06-03 | $62.93 | $121.68 | 172,400 | — | — |
| 2022-06-02 | $63.21 | $122.22 | 87,700 | — | — |
| 2022-06-01 | $62.01 | $119.90 | 116,800 | — | — |
| 2022-05-31 | $63.11 | $122.03 | 166,600 | — | — |
| 2022-05-27 | $63.18 | $122.16 | 97,400 | — | — |
| 2022-05-26 | $62.18 | $120.23 | 446,800 | — | — |
| 2022-05-25 | $60.60 | $117.17 | 270,600 | — | — |
| 2022-05-24 | $59.99 | $115.99 | 248,200 | — | — |
| 2022-05-23 | $60.97 | $117.89 | 197,000 | — | — |
| 2022-05-20 | $59.71 | $115.45 | 151,100 | — | — |
| 2022-05-19 | $59.35 | $114.76 | 222,600 | — | — |
| 2022-05-18 | $58.34 | $112.80 | 123,700 | — | — |
| 2022-05-17 | $61.35 | $118.62 | 104,600 | — | — |
| 2022-05-16 | $60.07 | $116.15 | 172,200 | — | — |
| 2022-05-13 | $60.57 | $117.11 | 187,900 | — | — |
| 2022-05-12 | $58.76 | $113.61 | 283,800 | — | — |
| 2022-05-11 | $60.07 | $116.15 | 168,900 | — | — |
| 2022-05-10 | $60.45 | $116.88 | 220,400 | — | — |
| 2022-05-09 | $59.05 | $114.18 | 283,100 | — | — |
| 2022-05-06 | $61.68 | $119.26 | 186,000 | — | — |
| 2022-05-05 | $62.26 | $120.38 | 195,300 | — | — |
| 2022-05-04 | $66.49 | $128.56 | 159,800 | — | — |
| 2022-05-03 | $65.39 | $126.43 | 252,500 | — | — |
| 2022-05-02 | $64.43 | $124.58 | 100,300 | — | — |
| 2022-04-29 | $64.81 | $125.31 | 103,400 | — | — |
| 2022-04-28 | $66.64 | $128.85 | 89,200 | — | — |
| 2022-04-27 | $64.82 | $125.33 | 114,100 | — | — |
| 2022-04-26 | $64.28 | $124.29 | 103,000 | — | — |
| 2022-04-25 | $66.50 | $128.58 | 200,200 | — | — |
| 2022-04-22 | $66.54 | $128.66 | 177,500 | — | — |
| 2022-04-21 | $68.99 | $133.39 | 155,900 | — | — |
| 2022-04-20 | $69.43 | $134.25 | 193,400 | — | — |
| 2022-04-19 | $68.91 | $133.24 | 158,000 | — | — |
| 2022-04-18 | $68.72 | $132.87 | 48,700 | — | — |
| 2022-04-14 | $68.50 | $132.45 | 103,000 | — | — |
| 2022-04-13 | $66.70 | $128.97 | 148,900 | — | — |
| 2022-04-12 | $64.01 | $123.77 | 190,400 | — | — |
| 2022-04-11 | $64.50 | $124.71 | 117,600 | — | — |
| 2022-04-08 | $64.95 | $125.58 | 152,900 | — | — |
| 2022-04-07 | $66.39 | $128.37 | 96,100 | — | — |
| 2022-04-06 | $67.02 | $129.59 | 126,100 | — | — |
| 2022-04-05 | $69.18 | $133.76 | 96,200 | — | — |
| 2022-04-04 | $68.93 | $133.28 | 81,400 | — | — |
| 2022-04-01 | $68.92 | $133.26 | 115,200 | — | — |
| 2022-03-31 | $68.82 | $133.07 | 142,500 | — | — |
| 2022-03-30 | $70.35 | $134.36 | 112,400 | — | — |
| 2022-03-29 | $71.70 | $136.94 | 116,300 | — | — |
| 2022-03-28 | $70.06 | $133.81 | 87,300 | — | — |
| 2022-03-25 | $69.82 | $133.35 | 86,300 | — | — |
| 2022-03-24 | $69.42 | $132.59 | 157,400 | — | — |
| 2022-03-23 | $68.82 | $131.44 | 116,300 | — | — |
| 2022-03-22 | $71.11 | $135.82 | 109,200 | — | — |
| 2022-03-21 | $69.43 | $132.61 | 122,300 | — | — |
| 2022-03-18 | $70.37 | $134.40 | 99,800 | — | — |
| 2022-03-17 | $69.50 | $132.74 | 79,600 | — | — |
| 2022-03-16 | $69.80 | $133.31 | 176,300 | — | — |
| 2022-03-15 | $65.91 | $125.88 | 129,800 | — | — |
| 2022-03-14 | $64.50 | $123.19 | 145,200 | — | — |
| 2022-03-11 | $64.70 | $123.57 | 164,900 | — | — |
| 2022-03-10 | $64.27 | $122.75 | 157,200 | — | — |
| 2022-03-09 | $64.54 | $123.27 | 206,000 | — | — |
| 2022-03-08 | $61.23 | $116.95 | 289,800 | — | — |
| 2022-03-07 | $58.97 | $112.63 | 249,600 | — | — |
| 2022-03-04 | $61.94 | $118.30 | 463,800 | — | — |
| 2022-03-03 | $65.10 | $124.34 | 181,800 | — | — |
| 2022-03-02 | $68.82 | $131.44 | 239,500 | — | — |
| 2022-03-01 | $65.34 | $124.79 | 208,900 | — | — |
| 2022-02-28 | $70.40 | $134.46 | 256,200 | — | — |
| 2022-02-25 | $71.32 | $136.22 | 198,600 | — | — |
| 2022-02-24 | $68.20 | $130.26 | 284,600 | — | — |
| 2022-02-23 | $69.18 | $132.13 | 196,500 | — | — |
| 2022-02-22 | $69.49 | $132.72 | 211,400 | — | — |
| 2022-02-18 | $68.43 | $130.70 | 116,900 | — | — |
| 2022-02-17 | $69.15 | $132.07 | 153,400 | — | — |
| 2022-02-16 | $70.57 | $134.78 | 118,200 | — | — |
| 2022-02-15 | $70.39 | $134.44 | 183,600 | — | — |
| 2022-02-14 | $68.80 | $131.40 | 104,800 | — | — |
| 2022-02-11 | $69.26 | $132.28 | 144,000 | — | — |
| 2022-02-10 | $70.43 | $134.52 | 139,100 | — | — |
| 2022-02-09 | $70.40 | $134.46 | 105,000 | — | — |
| 2022-02-08 | $69.06 | $131.90 | 91,800 | — | — |
| 2022-02-07 | $66.91 | $127.79 | 186,100 | — | — |
| 2022-02-04 | $66.89 | $127.76 | 129,100 | — | — |
| 2022-02-03 | $66.36 | $126.74 | 136,600 | — | — |
| 2022-02-02 | $67.31 | $128.56 | 167,800 | — | — |
| 2022-02-01 | $68.11 | $130.09 | 153,200 | — | — |
| 2022-01-31 | $66.64 | $127.28 | 283,200 | — | — |
| 2022-01-28 | $64.92 | $123.99 | 151,600 | — | — |
| 2022-01-27 | $63.45 | $121.19 | 189,900 | — | — |
| 2022-01-26 | $65.94 | $125.94 | 236,500 | — | — |
| 2022-01-25 | $65.38 | $124.87 | 170,200 | — | — |
| 2022-01-24 | $65.08 | $124.30 | 230,600 | — | — |
| 2022-01-21 | $66.82 | $127.62 | 344,400 | — | — |
| 2022-01-20 | $66.77 | $127.53 | 136,100 | — | — |
| 2022-01-19 | $66.42 | $126.86 | 186,500 | — | — |
| 2022-01-18 | $66.76 | $127.51 | 212,100 | — | — |
| 2022-01-14 | $67.79 | $129.47 | 123,900 | — | — |
| 2022-01-13 | $68.08 | $130.03 | 164,300 | — | — |
| 2022-01-12 | $68.27 | $130.39 | 116,700 | — | — |
| 2022-01-11 | $68.39 | $130.62 | 167,500 | — | — |
| 2022-01-10 | $67.40 | $128.73 | 166,600 | — | — |
| 2022-01-07 | $68.36 | $130.56 | 134,500 | — | — |
| 2022-01-06 | $68.33 | $130.51 | 145,500 | — | — |
| 2022-01-05 | $68.06 | $129.99 | 236,700 | — | — |
| 2022-01-04 | $68.65 | $131.12 | 201,500 | — | — |
| 2022-01-03 | $65.87 | $125.81 | 101,800 | — | — |