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
- 2006-07-07 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 | $75.96 | $110.06 | 57,900 | — | — |
| 2022-12-29 | $76.40 | $110.70 | 69,500 | — | — |
| 2022-12-28 | $74.49 | $107.93 | 63,500 | — | — |
| 2022-12-27 | $76.69 | $111.12 | 58,400 | — | — |
| 2022-12-23 | $77.08 | $111.69 | 46,900 | — | — |
| 2022-12-22 | $76.36 | $110.64 | 124,100 | — | — |
| 2022-12-21 | $77.95 | $112.95 | 94,600 | — | — |
| 2022-12-20 | $76.28 | $110.53 | 96,900 | — | — |
| 2022-12-19 | $75.13 | $108.86 | 131,900 | — | — |
| 2022-12-16 | $76.81 | $111.30 | 1,462,600 | — | — |
| 2022-12-15 | $77.76 | $112.67 | 180,300 | — | — |
| 2022-12-14 | $83.76 | $121.37 | 159,300 | — | — |
| 2022-12-13 | $83.79 | $121.41 | 367,900 | — | — |
| 2022-12-12 | $82.65 | $119.76 | 239,600 | — | — |
| 2022-12-09 | $80.32 | $116.38 | 171,900 | — | — |
| 2022-12-08 | $81.04 | $117.43 | 119,000 | — | — |
| 2022-12-07 | $80.56 | $116.73 | 95,000 | — | — |
| 2022-12-06 | $83.79 | $121.41 | 91,300 | — | — |
| 2022-12-05 | $84.28 | $122.12 | 110,000 | — | — |
| 2022-12-02 | $89.79 | $130.10 | 93,100 | — | — |
| 2022-12-01 | $89.12 | $129.13 | 65,800 | — | — |
| 2022-11-30 | $90.40 | $130.99 | 95,900 | — | — |
| 2022-11-29 | $87.19 | $126.34 | 62,700 | — | — |
| 2022-11-28 | $85.90 | $124.47 | 76,000 | — | — |
| 2022-11-25 | $90.01 | $130.42 | 20,300 | — | — |
| 2022-11-23 | $89.23 | $129.29 | 57,900 | — | — |
| 2022-11-22 | $88.92 | $128.84 | 110,600 | — | — |
| 2022-11-21 | $86.68 | $125.60 | 120,000 | — | — |
| 2022-11-18 | $88.63 | $128.42 | 126,600 | — | — |
| 2022-11-17 | $91.51 | $132.60 | 104,100 | — | — |
| 2022-11-16 | $95.10 | $137.80 | 61,600 | — | — |
| 2022-11-15 | $94.98 | $137.62 | 99,800 | — | — |
| 2022-11-14 | $94.48 | $136.90 | 111,500 | — | — |
| 2022-11-11 | $93.12 | $134.93 | 162,300 | — | — |
| 2022-11-10 | $90.43 | $131.03 | 109,400 | — | — |
| 2022-11-09 | $83.35 | $120.77 | 62,700 | — | — |
| 2022-11-08 | $84.72 | $122.76 | 93,500 | — | — |
| 2022-11-07 | $83.50 | $120.99 | 97,100 | — | — |
| 2022-11-04 | $84.00 | $121.71 | 82,500 | — | — |
| 2022-11-03 | $79.05 | $114.54 | 62,800 | — | — |
| 2022-11-02 | $78.61 | $113.90 | 74,600 | — | — |
| 2022-11-01 | $83.01 | $120.28 | 104,200 | — | — |
| 2022-10-31 | $80.79 | $117.06 | 104,800 | — | — |
| 2022-10-28 | $79.09 | $114.60 | 111,200 | — | — |
| 2022-10-27 | $79.68 | $115.45 | 113,500 | — | — |
| 2022-10-26 | $80.35 | $116.43 | 129,700 | — | — |
| 2022-10-25 | $80.49 | $116.63 | 131,000 | — | — |
| 2022-10-24 | $76.94 | $111.48 | 184,500 | — | — |
| 2022-10-21 | $77.18 | $110.72 | 274,900 | — | — |
| 2022-10-20 | $75.83 | $108.78 | 470,700 | — | — |
| 2022-10-19 | $66.98 | $96.08 | 126,500 | — | — |
| 2022-10-18 | $68.79 | $98.68 | 98,500 | — | — |
| 2022-10-17 | $67.82 | $97.29 | 90,000 | — | — |
| 2022-10-14 | $65.42 | $93.85 | 95,700 | — | — |
| 2022-10-13 | $67.24 | $96.46 | 145,500 | — | — |
| 2022-10-12 | $67.72 | $97.15 | 261,300 | — | — |
| 2022-10-11 | $69.78 | $100.10 | 188,300 | — | — |
| 2022-10-10 | $69.65 | $99.91 | 91,800 | — | — |
| 2022-10-07 | $67.38 | $96.66 | 98,200 | — | — |
| 2022-10-06 | $70.02 | $100.45 | 121,200 | — | — |
| 2022-10-05 | $70.38 | $100.96 | 181,600 | — | — |
| 2022-10-04 | $71.72 | $102.88 | 171,800 | — | — |
| 2022-10-03 | $66.62 | $95.57 | 175,800 | — | — |
| 2022-09-30 | $61.35 | $88.01 | 135,300 | — | — |
| 2022-09-29 | $62.50 | $89.66 | 140,000 | — | — |
| 2022-09-28 | $62.25 | $89.30 | 145,200 | — | — |
| 2022-09-27 | $62.64 | $89.86 | 116,000 | — | — |
| 2022-09-26 | $62.05 | $89.01 | 127,900 | — | — |
| 2022-09-23 | $63.30 | $90.81 | 146,000 | — | — |
| 2022-09-22 | $66.26 | $95.05 | 94,100 | — | — |
| 2022-09-21 | $67.04 | $96.17 | 145,200 | — | — |
| 2022-09-20 | $69.48 | $99.67 | 98,800 | — | — |
| 2022-09-19 | $72.47 | $103.96 | 149,700 | — | — |
| 2022-09-16 | $69.64 | $99.90 | 607,700 | — | — |
| 2022-09-15 | $74.18 | $106.41 | 211,700 | — | — |
| 2022-09-14 | $77.48 | $111.15 | 197,000 | — | — |
| 2022-09-13 | $81.04 | $116.25 | 195,500 | — | — |
| 2022-09-12 | $83.86 | $120.30 | 190,600 | — | — |
| 2022-09-09 | $77.26 | $110.83 | 119,400 | — | — |
| 2022-09-08 | $74.71 | $107.17 | 102,000 | — | — |
| 2022-09-07 | $72.48 | $103.97 | 75,700 | — | — |
| 2022-09-06 | $71.04 | $101.91 | 165,700 | — | — |
| 2022-09-02 | $69.53 | $99.74 | 88,600 | — | — |
| 2022-09-01 | $69.88 | $100.24 | 132,800 | — | — |
| 2022-08-31 | $71.76 | $102.94 | 109,500 | — | — |
| 2022-08-30 | $73.27 | $105.11 | 112,600 | — | — |
| 2022-08-29 | $75.13 | $107.78 | 75,600 | — | — |
| 2022-08-26 | $76.17 | $109.27 | 58,900 | — | — |
| 2022-08-25 | $79.15 | $113.54 | 60,000 | — | — |
| 2022-08-24 | $77.65 | $111.39 | 74,500 | — | — |
| 2022-08-23 | $77.36 | $110.97 | 87,500 | — | — |
| 2022-08-22 | $75.67 | $108.55 | 132,200 | — | — |
| 2022-08-19 | $77.98 | $111.86 | 115,900 | — | — |
| 2022-08-18 | $80.35 | $115.26 | 105,700 | — | — |
| 2022-08-17 | $77.86 | $111.69 | 96,600 | — | — |
| 2022-08-16 | $78.54 | $112.67 | 160,800 | — | — |
| 2022-08-15 | $78.10 | $112.04 | 168,500 | — | — |
| 2022-08-12 | $78.50 | $112.61 | 130,700 | — | — |
| 2022-08-11 | $76.60 | $109.88 | 90,600 | — | — |
| 2022-08-10 | $76.47 | $109.70 | 165,800 | — | — |
| 2022-08-09 | $71.66 | $102.80 | 75,200 | — | — |
| 2022-08-08 | $72.52 | $104.03 | 169,200 | — | — |
| 2022-08-05 | $72.61 | $104.16 | 148,100 | — | — |
| 2022-08-04 | $70.23 | $100.75 | 144,000 | — | — |
| 2022-08-03 | $72.48 | $103.97 | 162,500 | — | — |
| 2022-08-02 | $72.71 | $104.30 | 158,300 | — | — |
| 2022-08-01 | $74.96 | $107.53 | 164,100 | — | — |
| 2022-07-29 | $75.77 | $108.69 | 138,900 | — | — |
| 2022-07-28 | $75.55 | $108.38 | 152,700 | — | — |
| 2022-07-27 | $74.35 | $106.66 | 292,700 | — | — |
| 2022-07-26 | $73.50 | $105.44 | 843,300 | — | — |
| 2022-07-25 | $73.40 | $105.29 | 249,800 | — | — |
| 2022-07-22 | $71.46 | $102.51 | 197,200 | — | — |
| 2022-07-21 | $72.81 | $103.34 | 195,300 | — | — |
| 2022-07-20 | $74.16 | $105.26 | 253,900 | — | — |
| 2022-07-19 | $74.66 | $105.97 | 312,500 | — | — |
| 2022-07-18 | $72.59 | $103.03 | 216,300 | — | — |
| 2022-07-15 | $74.79 | $106.15 | 241,100 | — | — |
| 2022-07-14 | $74.37 | $105.56 | 137,900 | — | — |
| 2022-07-13 | $75.12 | $106.62 | 120,700 | — | — |
| 2022-07-12 | $75.07 | $106.55 | 98,700 | — | — |
| 2022-07-11 | $73.25 | $103.97 | 148,000 | — | — |
| 2022-07-08 | $74.02 | $105.06 | 363,200 | — | — |
| 2022-07-07 | $78.32 | $111.16 | 71,300 | — | — |
| 2022-07-06 | $76.11 | $108.03 | 123,700 | — | — |
| 2022-07-05 | $76.72 | $108.89 | 185,000 | — | — |
| 2022-07-01 | $79.12 | $112.30 | 124,900 | — | — |
| 2022-06-30 | $79.09 | $112.26 | 97,300 | — | — |
| 2022-06-29 | $78.89 | $111.97 | 131,300 | — | — |
| 2022-06-28 | $80.90 | $114.83 | 113,900 | — | — |
| 2022-06-27 | $79.07 | $112.23 | 108,200 | — | — |
| 2022-06-24 | $77.26 | $109.66 | 523,800 | — | — |
| 2022-06-23 | $70.87 | $100.59 | 213,900 | — | — |
| 2022-06-22 | $74.29 | $105.44 | 133,800 | — | — |
| 2022-06-21 | $76.86 | $109.09 | 157,500 | — | — |
| 2022-06-17 | $77.38 | $109.83 | 466,500 | — | — |
| 2022-06-16 | $76.14 | $108.07 | 191,700 | — | — |
| 2022-06-15 | $85.66 | $121.58 | 135,300 | — | — |
| 2022-06-14 | $85.09 | $120.77 | 124,200 | — | — |
| 2022-06-13 | $87.80 | $124.62 | 160,300 | — | — |
| 2022-06-10 | $91.03 | $129.20 | 102,600 | — | — |
| 2022-06-09 | $93.78 | $133.11 | 103,500 | — | — |
| 2022-06-08 | $99.30 | $140.94 | 84,900 | — | — |
| 2022-06-07 | $103.14 | $146.39 | 99,100 | — | — |
| 2022-06-06 | $104.58 | $148.44 | 76,500 | — | — |
| 2022-06-03 | $101.24 | $143.70 | 75,900 | — | — |
| 2022-06-02 | $103.83 | $147.37 | 89,900 | — | — |
| 2022-06-01 | $99.95 | $141.86 | 104,100 | — | — |
| 2022-05-31 | $102.17 | $145.02 | 133,000 | — | — |
| 2022-05-27 | $102.08 | $144.89 | 78,000 | — | — |
| 2022-05-26 | $100.85 | $143.14 | 106,200 | — | — |
| 2022-05-25 | $97.97 | $139.05 | 152,200 | — | — |
| 2022-05-24 | $96.38 | $136.80 | 109,000 | — | — |
| 2022-05-23 | $98.89 | $140.36 | 122,600 | — | — |
| 2022-05-20 | $96.83 | $137.44 | 137,000 | — | — |
| 2022-05-19 | $96.47 | $136.92 | 185,000 | — | — |
| 2022-05-18 | $101.24 | $143.70 | 192,000 | — | — |
| 2022-05-17 | $104.47 | $148.28 | 115,200 | — | — |
| 2022-05-16 | $97.85 | $138.88 | 149,300 | — | — |
| 2022-05-13 | $95.34 | $135.32 | 96,600 | — | — |
| 2022-05-12 | $95.05 | $134.91 | 156,200 | — | — |
| 2022-05-11 | $94.65 | $134.34 | 150,300 | — | — |
| 2022-05-10 | $92.93 | $131.90 | 173,700 | — | — |
| 2022-05-09 | $93.13 | $132.18 | 145,700 | — | — |
| 2022-05-06 | $95.63 | $135.73 | 139,400 | — | — |
| 2022-05-05 | $96.30 | $136.68 | 169,500 | — | — |
| 2022-05-04 | $103.97 | $147.57 | 105,100 | — | — |
| 2022-05-03 | $101.19 | $143.62 | 144,200 | — | — |
| 2022-05-02 | $96.90 | $137.54 | 210,600 | — | — |
| 2022-04-29 | $96.50 | $136.97 | 144,400 | — | — |
| 2022-04-28 | $100.00 | $141.94 | 114,000 | — | — |
| 2022-04-27 | $96.56 | $137.05 | 169,500 | — | — |
| 2022-04-26 | $92.80 | $131.72 | 147,700 | — | — |
| 2022-04-25 | $93.48 | $132.68 | 171,500 | — | — |
| 2022-04-22 | $97.48 | $138.36 | 208,400 | — | — |
| 2022-04-21 | $100.69 | $141.82 | 193,700 | — | — |
| 2022-04-20 | $102.12 | $143.84 | 117,800 | — | — |
| 2022-04-19 | $102.48 | $144.34 | 121,800 | — | — |
| 2022-04-18 | $101.53 | $143.00 | 173,500 | — | — |
| 2022-04-14 | $100.49 | $141.54 | 141,500 | — | — |
| 2022-04-13 | $96.05 | $135.29 | 114,700 | — | — |
| 2022-04-12 | $90.84 | $127.95 | 79,300 | — | — |
| 2022-04-11 | $88.81 | $125.09 | 65,600 | — | — |
| 2022-04-08 | $88.77 | $125.03 | 75,800 | — | — |
| 2022-04-07 | $91.28 | $128.57 | 131,000 | — | — |
| 2022-04-06 | $91.64 | $129.07 | 78,900 | — | — |
| 2022-04-05 | $91.36 | $128.68 | 78,300 | — | — |
| 2022-04-04 | $93.91 | $132.27 | 78,600 | — | — |
| 2022-04-01 | $94.72 | $133.41 | 112,400 | — | — |
| 2022-03-31 | $94.16 | $132.62 | 95,900 | — | — |
| 2022-03-30 | $94.97 | $133.77 | 86,400 | — | — |
| 2022-03-29 | $95.08 | $133.92 | 160,400 | — | — |
| 2022-03-28 | $93.28 | $131.38 | 84,600 | — | — |
| 2022-03-25 | $96.41 | $135.79 | 86,300 | — | — |
| 2022-03-24 | $96.91 | $136.50 | 63,100 | — | — |
| 2022-03-23 | $96.64 | $136.12 | 84,100 | — | — |
| 2022-03-22 | $95.12 | $133.98 | 59,400 | — | — |
| 2022-03-21 | $96.16 | $135.44 | 121,700 | — | — |
| 2022-03-18 | $91.93 | $129.48 | 331,800 | — | — |
| 2022-03-17 | $92.27 | $129.96 | 79,100 | — | — |
| 2022-03-16 | $90.92 | $128.06 | 113,200 | — | — |
| 2022-03-15 | $87.12 | $122.71 | 128,400 | — | — |
| 2022-03-14 | $87.52 | $123.27 | 142,900 | — | — |
| 2022-03-11 | $87.18 | $122.79 | 79,200 | — | — |
| 2022-03-10 | $91.36 | $128.68 | 53,700 | — | — |
| 2022-03-09 | $90.44 | $127.38 | 85,200 | — | — |
| 2022-03-08 | $88.01 | $123.96 | 115,300 | — | — |
| 2022-03-07 | $88.73 | $124.98 | 113,700 | — | — |
| 2022-03-04 | $95.13 | $133.99 | 78,300 | — | — |
| 2022-03-03 | $96.92 | $136.51 | 127,300 | — | — |
| 2022-03-02 | $94.21 | $132.69 | 79,300 | — | — |
| 2022-03-01 | $91.98 | $129.55 | 125,300 | — | — |
| 2022-02-28 | $96.50 | $135.92 | 139,600 | — | — |
| 2022-02-25 | $97.67 | $137.57 | 148,900 | — | — |
| 2022-02-24 | $94.98 | $133.78 | 229,300 | — | — |
| 2022-02-23 | $102.95 | $145.00 | 82,700 | — | — |
| 2022-02-22 | $102.31 | $144.10 | 83,200 | — | — |
| 2022-02-18 | $103.97 | $146.44 | 54,900 | — | — |
| 2022-02-17 | $103.14 | $145.27 | 65,800 | — | — |
| 2022-02-16 | $105.47 | $148.55 | 69,400 | — | — |
| 2022-02-15 | $103.53 | $145.82 | 45,500 | — | — |
| 2022-02-14 | $99.84 | $140.62 | 105,500 | — | — |
| 2022-02-11 | $99.37 | $139.96 | 106,600 | — | — |
| 2022-02-10 | $98.43 | $138.64 | 81,800 | — | — |
| 2022-02-09 | $97.93 | $137.93 | 48,600 | — | — |
| 2022-02-08 | $97.56 | $137.41 | 74,700 | — | — |
| 2022-02-07 | $93.04 | $131.05 | 71,800 | — | — |
| 2022-02-04 | $94.02 | $132.43 | 66,100 | — | — |
| 2022-02-03 | $93.75 | $132.05 | 78,700 | — | — |
| 2022-02-02 | $94.55 | $133.17 | 154,200 | — | — |
| 2022-02-01 | $96.90 | $136.48 | 155,800 | — | — |
| 2022-01-31 | $95.75 | $134.86 | 109,200 | — | — |
| 2022-01-28 | $95.57 | $134.61 | 63,900 | — | — |
| 2022-01-27 | $92.88 | $130.82 | 92,600 | — | — |
| 2022-01-26 | $95.08 | $133.92 | 118,500 | — | — |
| 2022-01-25 | $98.60 | $138.88 | 93,300 | — | — |
| 2022-01-24 | $98.10 | $138.17 | 124,300 | — | — |
| 2022-01-21 | $97.81 | $137.77 | 145,700 | — | — |
| 2022-01-20 | $100.30 | $140.19 | 140,300 | — | — |
| 2022-01-19 | $100.14 | $139.96 | 92,900 | — | — |
| 2022-01-18 | $103.24 | $144.30 | 97,200 | — | — |
| 2022-01-14 | $105.80 | $147.88 | 169,400 | — | — |
| 2022-01-13 | $101.14 | $141.36 | 160,200 | — | — |
| 2022-01-12 | $98.41 | $137.55 | 114,700 | — | — |
| 2022-01-11 | $100.19 | $140.03 | 187,300 | — | — |
| 2022-01-10 | $99.82 | $139.52 | 179,700 | — | — |
| 2022-01-07 | $100.20 | $140.05 | 113,700 | — | — |
| 2022-01-06 | $99.64 | $139.27 | 103,400 | — | — |
| 2022-01-05 | $98.25 | $137.32 | 181,200 | — | — |
| 2022-01-04 | $97.02 | $135.60 | 277,500 | — | — |
| 2022-01-03 | $97.25 | $135.92 | 104,600 | — | — |