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
- 2000-09-29 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 | $68.46 | $68.46 | 121,300 | — | — |
| 2022-12-29 | $69.00 | $69.00 | 110,800 | — | — |
| 2022-12-28 | $66.36 | $66.36 | 156,500 | — | — |
| 2022-12-27 | $68.16 | $68.16 | 111,700 | — | — |
| 2022-12-23 | $67.90 | $67.90 | 69,400 | — | — |
| 2022-12-22 | $68.09 | $68.09 | 150,900 | — | — |
| 2022-12-21 | $68.62 | $68.62 | 248,700 | — | — |
| 2022-12-20 | $67.69 | $67.69 | 245,200 | — | — |
| 2022-12-19 | $67.64 | $67.64 | 508,400 | — | — |
| 2022-12-16 | $62.80 | $62.80 | 530,400 | — | — |
| 2022-12-15 | $67.17 | $67.17 | 130,100 | — | — |
| 2022-12-14 | $70.42 | $70.42 | 234,400 | — | — |
| 2022-12-13 | $70.91 | $70.91 | 234,600 | — | — |
| 2022-12-12 | $69.72 | $69.72 | 233,100 | — | — |
| 2022-12-09 | $72.61 | $72.61 | 199,600 | — | — |
| 2022-12-08 | $72.73 | $72.73 | 234,900 | — | — |
| 2022-12-07 | $71.85 | $71.85 | 224,900 | — | — |
| 2022-12-06 | $71.66 | $71.66 | 275,500 | — | — |
| 2022-12-05 | $72.27 | $72.27 | 131,000 | — | — |
| 2022-12-02 | $73.22 | $73.22 | 123,600 | — | — |
| 2022-12-01 | $74.09 | $74.09 | 91,300 | — | — |
| 2022-11-30 | $74.32 | $74.32 | 231,700 | — | — |
| 2022-11-29 | $71.30 | $71.30 | 115,900 | — | — |
| 2022-11-28 | $71.06 | $71.06 | 278,100 | — | — |
| 2022-11-25 | $72.02 | $72.02 | 85,800 | — | — |
| 2022-11-23 | $71.43 | $71.43 | 212,800 | — | — |
| 2022-11-22 | $72.52 | $72.52 | 203,700 | — | — |
| 2022-11-21 | $71.38 | $71.38 | 139,000 | — | — |
| 2022-11-18 | $71.78 | $71.78 | 134,000 | — | — |
| 2022-11-17 | $71.17 | $71.17 | 207,700 | — | — |
| 2022-11-16 | $71.92 | $71.92 | 210,400 | — | — |
| 2022-11-15 | $72.25 | $72.25 | 228,200 | — | — |
| 2022-11-14 | $70.57 | $70.57 | 161,900 | — | — |
| 2022-11-11 | $71.55 | $71.55 | 151,900 | — | — |
| 2022-11-10 | $69.85 | $69.85 | 263,800 | — | — |
| 2022-11-09 | $64.43 | $64.43 | 131,500 | — | — |
| 2022-11-08 | $65.00 | $65.00 | 191,400 | — | — |
| 2022-11-07 | $64.58 | $64.58 | 107,400 | — | — |
| 2022-11-04 | $64.00 | $64.00 | 143,800 | — | — |
| 2022-11-03 | $62.26 | $62.26 | 100,200 | — | — |
| 2022-11-02 | $62.20 | $62.20 | 350,200 | — | — |
| 2022-11-01 | $63.88 | $63.88 | 320,200 | — | — |
| 2022-10-31 | $62.33 | $62.33 | 205,400 | — | — |
| 2022-10-28 | $62.54 | $62.54 | 207,800 | — | — |
| 2022-10-27 | $61.29 | $61.29 | 204,000 | — | — |
| 2022-10-26 | $60.03 | $60.03 | 189,600 | — | — |
| 2022-10-25 | $58.42 | $58.42 | 203,800 | — | — |
| 2022-10-24 | $56.27 | $56.27 | 184,900 | — | — |
| 2022-10-21 | $55.70 | $55.70 | 192,400 | — | — |
| 2022-10-20 | $55.48 | $55.48 | 254,900 | — | — |
| 2022-10-19 | $56.00 | $56.00 | 173,100 | — | — |
| 2022-10-18 | $56.72 | $56.72 | 247,800 | — | — |
| 2022-10-17 | $56.22 | $56.22 | 321,400 | — | — |
| 2022-10-14 | $54.08 | $54.08 | 234,800 | — | — |
| 2022-10-13 | $54.11 | $54.11 | 220,600 | — | — |
| 2022-10-12 | $52.32 | $52.32 | 288,800 | — | — |
| 2022-10-11 | $51.98 | $51.98 | 350,800 | — | — |
| 2022-10-10 | $51.11 | $51.11 | 324,500 | — | — |
| 2022-10-07 | $51.34 | $51.34 | 994,200 | — | — |
| 2022-10-06 | $55.28 | $55.28 | 1,153,500 | — | — |
| 2022-10-05 | $66.29 | $66.29 | 125,900 | — | — |
| 2022-10-04 | $65.84 | $65.84 | 113,500 | — | — |
| 2022-10-03 | $63.65 | $63.65 | 163,300 | — | — |
| 2022-09-30 | $62.23 | $62.23 | 213,100 | — | — |
| 2022-09-29 | $62.87 | $62.87 | 170,700 | — | — |
| 2022-09-28 | $63.17 | $63.17 | 214,900 | — | — |
| 2022-09-27 | $61.21 | $61.21 | 316,900 | — | — |
| 2022-09-26 | $61.16 | $61.16 | 414,800 | — | — |
| 2022-09-23 | $61.92 | $61.92 | 298,000 | — | — |
| 2022-09-22 | $61.76 | $61.76 | 174,200 | — | — |
| 2022-09-21 | $62.33 | $62.33 | 182,600 | — | — |
| 2022-09-20 | $62.97 | $62.97 | 199,900 | — | — |
| 2022-09-19 | $63.51 | $63.51 | 164,200 | — | — |
| 2022-09-16 | $62.83 | $62.83 | 374,900 | — | — |
| 2022-09-15 | $62.29 | $62.29 | 129,700 | — | — |
| 2022-09-14 | $63.08 | $63.08 | 152,800 | — | — |
| 2022-09-13 | $64.41 | $64.41 | 339,000 | — | — |
| 2022-09-12 | $65.57 | $65.57 | 148,700 | — | — |
| 2022-09-09 | $65.06 | $65.06 | 168,500 | — | — |
| 2022-09-08 | $63.52 | $63.52 | 208,200 | — | — |
| 2022-09-07 | $62.16 | $62.16 | 169,500 | — | — |
| 2022-09-06 | $59.50 | $59.50 | 181,800 | — | — |
| 2022-09-02 | $60.67 | $60.67 | 135,600 | — | — |
| 2022-09-01 | $62.30 | $62.30 | 193,500 | — | — |
| 2022-08-31 | $63.07 | $63.07 | 110,200 | — | — |
| 2022-08-30 | $63.47 | $63.47 | 160,100 | — | — |
| 2022-08-29 | $65.08 | $65.08 | 100,300 | — | — |
| 2022-08-26 | $66.58 | $66.58 | 111,800 | — | — |
| 2022-08-25 | $69.58 | $69.58 | 125,100 | — | — |
| 2022-08-24 | $67.25 | $67.25 | 129,600 | — | — |
| 2022-08-23 | $66.54 | $66.54 | 159,800 | — | — |
| 2022-08-22 | $68.40 | $68.40 | 160,100 | — | — |
| 2022-08-19 | $70.36 | $70.36 | 162,600 | — | — |
| 2022-08-18 | $72.16 | $72.16 | 132,500 | — | — |
| 2022-08-17 | $72.85 | $72.85 | 151,100 | — | — |
| 2022-08-16 | $75.50 | $75.50 | 64,900 | — | — |
| 2022-08-15 | $76.22 | $76.22 | 153,500 | — | — |
| 2022-08-12 | $74.76 | $74.76 | 125,200 | — | — |
| 2022-08-11 | $73.47 | $73.47 | 120,400 | — | — |
| 2022-08-10 | $72.45 | $72.45 | 133,000 | — | — |
| 2022-08-09 | $70.81 | $70.81 | 138,000 | — | — |
| 2022-08-08 | $72.71 | $72.71 | 178,900 | — | — |
| 2022-08-05 | $70.96 | $70.96 | 138,400 | — | — |
| 2022-08-04 | $70.16 | $70.16 | 98,400 | — | — |
| 2022-08-03 | $71.57 | $71.57 | 189,900 | — | — |
| 2022-08-02 | $69.99 | $69.99 | 126,900 | — | — |
| 2022-08-01 | $70.08 | $70.08 | 111,900 | — | — |
| 2022-07-29 | $69.89 | $69.89 | 142,400 | — | — |
| 2022-07-28 | $70.02 | $70.02 | 238,800 | — | — |
| 2022-07-27 | $70.23 | $70.23 | 120,900 | — | — |
| 2022-07-26 | $69.27 | $69.27 | 124,100 | — | — |
| 2022-07-25 | $69.36 | $69.36 | 132,700 | — | — |
| 2022-07-22 | $68.14 | $68.14 | 104,400 | — | — |
| 2022-07-21 | $69.76 | $69.76 | 205,300 | — | — |
| 2022-07-20 | $67.69 | $67.69 | 153,100 | — | — |
| 2022-07-19 | $67.40 | $67.40 | 195,200 | — | — |
| 2022-07-18 | $65.87 | $65.87 | 157,900 | — | — |
| 2022-07-15 | $67.77 | $67.77 | 145,500 | — | — |
| 2022-07-14 | $66.75 | $66.75 | 120,200 | — | — |
| 2022-07-13 | $66.55 | $66.55 | 89,900 | — | — |
| 2022-07-12 | $67.78 | $67.78 | 84,700 | — | — |
| 2022-07-11 | $68.15 | $68.15 | 115,800 | — | — |
| 2022-07-08 | $69.38 | $69.38 | 82,000 | — | — |
| 2022-07-07 | $69.73 | $69.73 | 82,500 | — | — |
| 2022-07-06 | $69.20 | $69.20 | 115,200 | — | — |
| 2022-07-05 | $71.26 | $71.26 | 179,100 | — | — |
| 2022-07-01 | $72.00 | $72.00 | 135,600 | — | — |
| 2022-06-30 | $70.66 | $70.66 | 160,300 | — | — |
| 2022-06-29 | $71.83 | $71.83 | 90,600 | — | — |
| 2022-06-28 | $71.21 | $71.21 | 115,400 | — | — |
| 2022-06-27 | $72.97 | $72.97 | 108,700 | — | — |
| 2022-06-24 | $72.41 | $72.41 | 402,600 | — | — |
| 2022-06-23 | $70.27 | $70.27 | 107,500 | — | — |
| 2022-06-22 | $68.38 | $68.38 | 157,700 | — | — |
| 2022-06-21 | $68.84 | $68.84 | 176,500 | — | — |
| 2022-06-17 | $67.74 | $67.74 | 246,200 | — | — |
| 2022-06-16 | $66.92 | $66.92 | 163,800 | — | — |
| 2022-06-15 | $71.58 | $71.58 | 160,500 | — | — |
| 2022-06-14 | $71.04 | $71.04 | 146,300 | — | — |
| 2022-06-13 | $73.05 | $73.05 | 174,100 | — | — |
| 2022-06-10 | $74.88 | $74.88 | 111,100 | — | — |
| 2022-06-09 | $73.86 | $73.86 | 58,300 | — | — |
| 2022-06-08 | $75.72 | $75.72 | 85,200 | — | — |
| 2022-06-07 | $76.87 | $76.87 | 129,200 | — | — |
| 2022-06-06 | $76.70 | $76.70 | 108,600 | — | — |
| 2022-06-03 | $77.40 | $77.40 | 158,400 | — | — |
| 2022-06-02 | $80.14 | $80.14 | 110,900 | — | — |
| 2022-06-01 | $78.01 | $78.01 | 233,800 | — | — |
| 2022-05-31 | $79.78 | $79.78 | 141,000 | — | — |
| 2022-05-27 | $80.49 | $80.49 | 98,700 | — | — |
| 2022-05-26 | $78.89 | $78.89 | 127,500 | — | — |
| 2022-05-25 | $78.48 | $78.48 | 138,000 | — | — |
| 2022-05-24 | $77.09 | $77.09 | 166,200 | — | — |
| 2022-05-23 | $76.61 | $76.61 | 159,800 | — | — |
| 2022-05-20 | $74.96 | $74.96 | 192,100 | — | — |
| 2022-05-19 | $74.40 | $74.40 | 180,300 | — | — |
| 2022-05-18 | $74.64 | $74.64 | 280,400 | — | — |
| 2022-05-17 | $75.42 | $75.42 | 117,800 | — | — |
| 2022-05-16 | $72.17 | $72.17 | 107,200 | — | — |
| 2022-05-13 | $71.97 | $71.97 | 213,300 | — | — |
| 2022-05-12 | $70.96 | $70.96 | 151,800 | — | — |
| 2022-05-11 | $71.07 | $71.07 | 186,900 | — | — |
| 2022-05-10 | $71.65 | $71.65 | 191,600 | — | — |
| 2022-05-09 | $72.97 | $72.97 | 293,700 | — | — |
| 2022-05-06 | $76.64 | $76.64 | 222,300 | — | — |
| 2022-05-05 | $76.28 | $76.28 | 239,100 | — | — |
| 2022-05-04 | $79.39 | $79.39 | 206,200 | — | — |
| 2022-05-03 | $77.94 | $77.94 | 243,000 | — | — |
| 2022-05-02 | $76.07 | $76.07 | 301,000 | — | — |
| 2022-04-29 | $75.17 | $75.17 | 276,800 | — | — |
| 2022-04-28 | $79.15 | $79.15 | 769,600 | — | — |
| 2022-04-27 | $79.18 | $79.18 | 416,100 | — | — |
| 2022-04-26 | $80.29 | $80.29 | 180,400 | — | — |
| 2022-04-25 | $83.09 | $83.09 | 178,800 | — | — |
| 2022-04-22 | $81.76 | $81.76 | 204,100 | — | — |
| 2022-04-21 | $83.54 | $83.54 | 157,800 | — | — |
| 2022-04-20 | $87.38 | $87.38 | 336,700 | — | — |
| 2022-04-19 | $84.18 | $84.18 | 153,900 | — | — |
| 2022-04-18 | $80.77 | $80.77 | 116,700 | — | — |
| 2022-04-14 | $81.67 | $81.67 | 121,600 | — | — |
| 2022-04-13 | $81.58 | $81.58 | 95,200 | — | — |
| 2022-04-12 | $81.30 | $81.30 | 192,000 | — | — |
| 2022-04-11 | $80.55 | $80.55 | 256,500 | — | — |
| 2022-04-08 | $81.51 | $81.51 | 196,500 | — | — |
| 2022-04-07 | $81.27 | $81.27 | 210,600 | — | — |
| 2022-04-06 | $77.50 | $77.50 | 181,600 | — | — |
| 2022-04-05 | $77.07 | $77.07 | 175,100 | — | — |
| 2022-04-04 | $78.92 | $78.92 | 151,000 | — | — |
| 2022-04-01 | $82.53 | $82.53 | 307,700 | — | — |
| 2022-03-31 | $80.57 | $80.57 | 202,200 | — | — |
| 2022-03-30 | $81.76 | $81.76 | 120,100 | — | — |
| 2022-03-29 | $81.70 | $81.70 | 216,600 | — | — |
| 2022-03-28 | $79.45 | $79.45 | 125,600 | — | — |
| 2022-03-25 | $78.60 | $78.60 | 113,100 | — | — |
| 2022-03-24 | $77.44 | $77.44 | 109,000 | — | — |
| 2022-03-23 | $76.55 | $76.55 | 199,200 | — | — |
| 2022-03-22 | $79.41 | $79.41 | 150,800 | — | — |
| 2022-03-21 | $80.20 | $80.20 | 109,100 | — | — |
| 2022-03-18 | $79.41 | $79.41 | 299,400 | — | — |
| 2022-03-17 | $80.98 | $80.98 | 90,100 | — | — |
| 2022-03-16 | $79.58 | $79.58 | 144,100 | — | — |
| 2022-03-15 | $78.44 | $78.44 | 151,500 | — | — |
| 2022-03-14 | $77.35 | $77.35 | 102,500 | — | — |
| 2022-03-11 | $78.09 | $78.09 | 90,900 | — | — |
| 2022-03-10 | $78.69 | $78.69 | 149,900 | — | — |
| 2022-03-09 | $80.73 | $80.73 | 165,900 | — | — |
| 2022-03-08 | $78.87 | $78.87 | 166,000 | — | — |
| 2022-03-07 | $79.76 | $79.76 | 113,900 | — | — |
| 2022-03-04 | $80.92 | $80.92 | 138,400 | — | — |
| 2022-03-03 | $81.93 | $81.93 | 176,200 | — | — |
| 2022-03-02 | $81.82 | $81.82 | 288,600 | — | — |
| 2022-03-01 | $80.78 | $80.78 | 322,600 | — | — |
| 2022-02-28 | $83.87 | $83.87 | 310,900 | — | — |
| 2022-02-25 | $85.89 | $85.89 | 164,500 | — | — |
| 2022-02-24 | $83.49 | $83.49 | 169,000 | — | — |
| 2022-02-23 | $80.75 | $80.75 | 176,400 | — | — |
| 2022-02-22 | $80.89 | $80.89 | 217,900 | — | — |
| 2022-02-18 | $83.65 | $83.65 | 493,500 | — | — |
| 2022-02-17 | $85.79 | $85.79 | 427,800 | — | — |
| 2022-02-16 | $85.56 | $85.56 | 180,400 | — | — |
| 2022-02-15 | $84.24 | $84.24 | 164,900 | — | — |
| 2022-02-14 | $82.49 | $82.49 | 215,300 | — | — |
| 2022-02-11 | $81.56 | $81.56 | 128,400 | — | — |
| 2022-02-10 | $80.62 | $80.62 | 126,700 | — | — |
| 2022-02-09 | $81.66 | $81.66 | 96,500 | — | — |
| 2022-02-08 | $80.38 | $80.38 | 49,000 | — | — |
| 2022-02-07 | $78.34 | $78.34 | 85,700 | — | — |
| 2022-02-04 | $78.32 | $78.32 | 83,600 | — | — |
| 2022-02-03 | $77.99 | $77.99 | 78,800 | — | — |
| 2022-02-02 | $78.79 | $78.79 | 104,100 | — | — |
| 2022-02-01 | $79.14 | $79.14 | 161,600 | — | — |
| 2022-01-31 | $78.41 | $78.41 | 132,800 | — | — |
| 2022-01-28 | $77.70 | $77.70 | 104,100 | — | — |
| 2022-01-27 | $76.68 | $76.68 | 97,700 | — | — |
| 2022-01-26 | $78.19 | $78.19 | 128,400 | — | — |
| 2022-01-25 | $79.27 | $79.27 | 204,700 | — | — |
| 2022-01-24 | $79.73 | $79.73 | 202,800 | — | — |
| 2022-01-21 | $79.76 | $79.76 | 166,500 | — | — |
| 2022-01-20 | $80.12 | $80.12 | 104,500 | — | — |
| 2022-01-19 | $80.85 | $80.85 | 143,800 | — | — |
| 2022-01-18 | $81.69 | $81.69 | 157,900 | — | — |
| 2022-01-14 | $84.46 | $84.46 | 158,700 | — | — |
| 2022-01-13 | $82.12 | $82.12 | 109,000 | — | — |
| 2022-01-12 | $81.76 | $81.76 | 127,900 | — | — |
| 2022-01-11 | $82.92 | $82.92 | 112,400 | — | — |
| 2022-01-10 | $81.97 | $81.97 | 126,900 | — | — |
| 2022-01-07 | $80.43 | $80.43 | 150,400 | — | — |
| 2022-01-06 | $81.25 | $81.25 | 208,500 | — | — |
| 2022-01-05 | $82.60 | $82.60 | 237,100 | — | — |
| 2022-01-04 | $84.56 | $84.56 | 305,000 | — | — |
| 2022-01-03 | $84.95 | $84.95 | 280,600 | — | — |