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
- 2003-04-23 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 | $71.08 | $89.33 | 67,223 | — | — |
| 2022-12-29 | $71.17 | $89.44 | 89,315 | — | — |
| 2022-12-28 | $69.26 | $87.04 | 83,318 | — | — |
| 2022-12-27 | $71.32 | $89.63 | 113,932 | — | — |
| 2022-12-23 | $71.39 | $89.71 | 75,954 | — | — |
| 2022-12-22 | $71.65 | $90.05 | 125,083 | — | — |
| 2022-12-21 | $71.09 | $89.34 | 108,251 | — | — |
| 2022-12-20 | $69.81 | $87.73 | 60,174 | — | — |
| 2022-12-19 | $70.63 | $88.76 | 81,846 | — | — |
| 2022-12-16 | $72.46 | $91.06 | 84,581 | — | — |
| 2022-12-15 | $73.90 | $92.87 | 125,188 | — | — |
| 2022-12-14 | $70.62 | $88.75 | 49,234 | — | — |
| 2022-12-13 | $70.34 | $88.40 | 83,950 | — | — |
| 2022-12-12 | $69.73 | $87.63 | 34,506 | — | — |
| 2022-12-09 | $69.00 | $86.72 | 90,262 | — | — |
| 2022-12-08 | $69.97 | $87.93 | 94,154 | — | — |
| 2022-12-07 | $70.12 | $88.12 | 56,387 | — | — |
| 2022-12-06 | $67.51 | $84.84 | 60,280 | — | — |
| 2022-12-05 | $68.51 | $86.09 | 72,588 | — | — |
| 2022-12-02 | $69.19 | $86.95 | 91,208 | — | — |
| 2022-12-01 | $69.81 | $87.73 | 59,333 | — | — |
| 2022-11-30 | $69.02 | $86.74 | 75,534 | — | — |
| 2022-11-29 | $67.63 | $84.99 | 49,654 | — | — |
| 2022-11-28 | $66.82 | $83.97 | 63,541 | — | — |
| 2022-11-25 | $67.74 | $85.13 | 20,198 | — | — |
| 2022-11-23 | $67.65 | $85.02 | 33,033 | — | — |
| 2022-11-22 | $66.45 | $83.51 | 20,409 | — | — |
| 2022-11-21 | $65.21 | $81.95 | 39,555 | — | — |
| 2022-11-18 | $66.25 | $83.26 | 49,549 | — | — |
| 2022-11-17 | $66.38 | $83.42 | 68,906 | — | — |
| 2022-11-16 | $67.60 | $84.95 | 77,006 | — | — |
| 2022-11-15 | $68.22 | $85.74 | 197,460 | — | — |
| 2022-11-14 | $66.80 | $83.94 | 90,998 | — | — |
| 2022-11-11 | $68.52 | $86.11 | 106,252 | — | — |
| 2022-11-10 | $68.59 | $86.20 | 160,009 | — | — |
| 2022-11-09 | $60.56 | $76.11 | 97,100 | — | — |
| 2022-11-08 | $60.26 | $75.72 | 74,482 | — | — |
| 2022-11-07 | $61.36 | $77.11 | 53,757 | — | — |
| 2022-11-04 | $61.77 | $77.62 | 48,602 | — | — |
| 2022-11-03 | $60.96 | $76.61 | 39,345 | — | — |
| 2022-11-02 | $61.72 | $77.56 | 64,803 | — | — |
| 2022-11-01 | $63.28 | $79.52 | 88,158 | — | — |
| 2022-10-31 | $62.00 | $77.91 | 59,964 | — | — |
| 2022-10-28 | $63.12 | $79.32 | 61,016 | — | — |
| 2022-10-27 | $60.83 | $76.44 | 96,574 | — | — |
| 2022-10-26 | $60.33 | $75.82 | 82,477 | — | — |
| 2022-10-25 | $60.31 | $75.80 | 83,213 | — | — |
| 2022-10-24 | $56.84 | $71.44 | 62,804 | — | — |
| 2022-10-21 | $56.00 | $70.37 | 176,526 | — | — |
| 2022-10-20 | $55.06 | $69.19 | 121,401 | — | — |
| 2022-10-19 | $55.70 | $70.00 | 212,714 | — | — |
| 2022-10-18 | $58.61 | $73.66 | 41,870 | — | — |
| 2022-10-17 | $56.85 | $71.45 | 97,310 | — | — |
| 2022-10-14 | $56.16 | $70.58 | 96,574 | — | — |
| 2022-10-13 | $57.97 | $72.85 | 62,910 | — | — |
| 2022-10-12 | $58.43 | $73.43 | 34,400 | — | — |
| 2022-10-11 | $59.62 | $74.48 | 62,068 | — | — |
| 2022-10-10 | $59.52 | $74.36 | 54,599 | — | — |
| 2022-10-07 | $59.20 | $73.95 | 43,027 | — | — |
| 2022-10-06 | $60.81 | $75.96 | 88,158 | — | — |
| 2022-10-05 | $60.58 | $75.68 | 30,824 | — | — |
| 2022-10-04 | $61.28 | $76.55 | 47,971 | — | — |
| 2022-10-03 | $59.03 | $73.74 | 103,306 | — | — |
| 2022-09-30 | $56.57 | $70.66 | 57,650 | — | — |
| 2022-09-29 | $57.03 | $71.25 | 92,786 | — | — |
| 2022-09-28 | $58.26 | $72.78 | 83,634 | — | — |
| 2022-09-27 | $55.23 | $68.99 | 68,275 | — | — |
| 2022-09-26 | $55.42 | $69.23 | 85,422 | — | — |
| 2022-09-23 | $57.49 | $71.82 | 75,428 | — | — |
| 2022-09-22 | $57.96 | $72.40 | 151,593 | — | — |
| 2022-09-21 | $56.44 | $70.50 | 112,669 | — | — |
| 2022-09-20 | $57.14 | $71.38 | 160,640 | — | — |
| 2022-09-19 | $58.23 | $72.74 | 165,900 | — | — |
| 2022-09-16 | $57.10 | $71.33 | 176,736 | — | — |
| 2022-09-15 | $55.52 | $69.36 | 121,611 | — | — |
| 2022-09-14 | $55.43 | $69.24 | 96,994 | — | — |
| 2022-09-13 | $56.17 | $70.17 | 50,391 | — | — |
| 2022-09-12 | $60.75 | $75.89 | 43,763 | — | — |
| 2022-09-09 | $60.13 | $75.12 | 42,501 | — | — |
| 2022-09-08 | $59.13 | $73.86 | 30,403 | — | — |
| 2022-09-07 | $58.83 | $73.49 | 64,067 | — | — |
| 2022-09-06 | $57.54 | $71.88 | 158,747 | — | — |
| 2022-09-02 | $58.53 | $73.11 | 58,807 | — | — |
| 2022-09-01 | $58.19 | $72.70 | 75,849 | — | — |
| 2022-08-31 | $58.63 | $73.24 | 72,483 | — | — |
| 2022-08-30 | $59.40 | $74.20 | 52,390 | — | — |
| 2022-08-29 | $60.11 | $75.09 | 138,338 | — | — |
| 2022-08-26 | $60.79 | $75.94 | 42,606 | — | — |
| 2022-08-25 | $64.20 | $80.20 | 33,769 | — | — |
| 2022-08-24 | $63.38 | $79.18 | 46,183 | — | — |
| 2022-08-23 | $62.27 | $77.79 | 39,029 | — | — |
| 2022-08-22 | $62.44 | $78.00 | 87,526 | — | — |
| 2022-08-19 | $63.80 | $79.70 | 55,440 | — | — |
| 2022-08-18 | $65.35 | $81.64 | 55,230 | — | — |
| 2022-08-17 | $65.12 | $81.35 | 57,439 | — | — |
| 2022-08-16 | $66.61 | $83.20 | 60,911 | — | — |
| 2022-08-15 | $66.41 | $82.95 | 99,624 | — | — |
| 2022-08-12 | $66.14 | $82.62 | 144,124 | — | — |
| 2022-08-11 | $65.53 | $81.86 | 137,286 | — | — |
| 2022-08-10 | $65.26 | $81.52 | 107,830 | — | — |
| 2022-08-09 | $62.97 | $78.66 | 119,612 | — | — |
| 2022-08-08 | $64.72 | $80.85 | 56,913 | — | — |
| 2022-08-05 | $63.40 | $79.20 | 98,362 | — | — |
| 2022-08-04 | $64.27 | $80.28 | 76,375 | — | — |
| 2022-08-03 | $62.37 | $77.91 | 46,919 | — | — |
| 2022-08-02 | $61.84 | $77.26 | 79,426 | — | — |
| 2022-08-01 | $64.71 | $80.83 | 130,238 | — | — |
| 2022-07-29 | $64.52 | $80.60 | 57,229 | — | — |
| 2022-07-28 | $64.74 | $80.88 | 137,602 | — | — |
| 2022-07-27 | $63.51 | $79.33 | 166,847 | — | — |
| 2022-07-26 | $61.82 | $77.22 | 142,651 | — | — |
| 2022-07-25 | $62.07 | $77.54 | 105,621 | — | — |
| 2022-07-22 | $63.38 | $79.18 | 70,379 | — | — |
| 2022-07-21 | $62.54 | $78.12 | 86,159 | — | — |
| 2022-07-20 | $60.27 | $75.28 | 61,016 | — | — |
| 2022-07-19 | $60.46 | $75.52 | 95,732 | — | — |
| 2022-07-18 | $58.85 | $73.51 | 92,997 | — | — |
| 2022-07-15 | $59.95 | $74.89 | 191,990 | — | — |
| 2022-07-14 | $59.82 | $74.73 | 75,639 | — | — |
| 2022-07-13 | $60.55 | $75.64 | 139,706 | — | — |
| 2022-07-12 | $60.02 | $74.98 | 121,190 | — | — |
| 2022-07-11 | $60.93 | $76.12 | 83,108 | — | — |
| 2022-07-08 | $61.09 | $76.32 | 87,632 | — | — |
| 2022-07-07 | $60.93 | $76.12 | 56,492 | — | — |
| 2022-07-06 | $60.10 | $75.08 | 92,366 | — | — |
| 2022-07-05 | $60.81 | $75.52 | 88,999 | — | — |
| 2022-07-01 | $59.03 | $73.31 | 79,742 | — | — |
| 2022-06-30 | $55.81 | $69.31 | 60,911 | — | — |
| 2022-06-29 | $55.21 | $68.56 | 74,902 | — | — |
| 2022-06-28 | $55.31 | $68.69 | 77,217 | — | — |
| 2022-06-27 | $56.95 | $70.72 | 90,682 | — | — |
| 2022-06-24 | $56.99 | $70.77 | 193,042 | — | — |
| 2022-06-23 | $56.15 | $69.73 | 251,323 | — | — |
| 2022-06-22 | $53.97 | $67.03 | 223,866 | — | — |
| 2022-06-21 | $52.46 | $65.15 | 183,048 | — | — |
| 2022-06-17 | $51.13 | $63.50 | 257,319 | — | — |
| 2022-06-16 | $51.40 | $63.83 | 251,007 | — | — |
| 2022-06-15 | $55.31 | $68.69 | 303,923 | — | — |
| 2022-06-14 | $55.06 | $68.37 | 152,330 | — | — |
| 2022-06-13 | $55.45 | $68.86 | 168,636 | — | — |
| 2022-06-10 | $59.33 | $73.69 | 105,726 | — | — |
| 2022-06-09 | $62.45 | $77.56 | 91,208 | — | — |
| 2022-06-08 | $62.93 | $78.15 | 105,095 | — | — |
| 2022-06-07 | $64.62 | $80.25 | 49,234 | — | — |
| 2022-06-06 | $64.52 | $80.13 | 36,294 | — | — |
| 2022-06-03 | $63.88 | $79.33 | 51,127 | — | — |
| 2022-06-02 | $63.98 | $79.46 | 76,480 | — | — |
| 2022-06-01 | $63.39 | $78.73 | 54,178 | — | — |
| 2022-05-31 | $63.85 | $79.29 | 74,902 | — | — |
| 2022-05-27 | $64.57 | $80.19 | 52,810 | — | — |
| 2022-05-26 | $62.66 | $77.82 | 68,906 | — | — |
| 2022-05-25 | $60.50 | $75.14 | 66,802 | — | — |
| 2022-05-24 | $57.93 | $71.94 | 100,887 | — | — |
| 2022-05-23 | $59.72 | $74.17 | 86,159 | — | — |
| 2022-05-20 | $59.93 | $74.43 | 152,961 | — | — |
| 2022-05-19 | $59.02 | $73.30 | 113,195 | — | — |
| 2022-05-18 | $58.71 | $72.91 | 163,796 | — | — |
| 2022-05-17 | $62.22 | $77.27 | 84,265 | — | — |
| 2022-05-16 | $60.48 | $75.10 | 94,364 | — | — |
| 2022-05-13 | $61.31 | $76.14 | 145,176 | — | — |
| 2022-05-12 | $59.76 | $74.22 | 108,040 | — | — |
| 2022-05-11 | $57.31 | $71.17 | 194,199 | — | — |
| 2022-05-10 | $60.94 | $75.68 | 153,171 | — | — |
| 2022-05-09 | $61.98 | $76.97 | 98,888 | — | — |
| 2022-05-06 | $62.74 | $77.91 | 188,098 | — | — |
| 2022-05-05 | $63.12 | $78.38 | 154,013 | — | — |
| 2022-05-04 | $67.06 | $83.28 | 166,111 | — | — |
| 2022-05-03 | $63.94 | $79.40 | 97,836 | — | — |
| 2022-05-02 | $63.09 | $78.35 | 113,616 | — | — |
| 2022-04-29 | $61.98 | $76.97 | 92,892 | — | — |
| 2022-04-28 | $63.94 | $79.41 | 117,719 | — | — |
| 2022-04-27 | $61.41 | $76.26 | 97,626 | — | — |
| 2022-04-26 | $62.54 | $77.66 | 112,564 | — | — |
| 2022-04-25 | $64.35 | $79.92 | 105,516 | — | — |
| 2022-04-22 | $62.37 | $77.01 | 70,800 | — | — |
| 2022-04-21 | $63.80 | $78.78 | 121,506 | — | — |
| 2022-04-20 | $64.66 | $79.84 | 155,170 | — | — |
| 2022-04-19 | $64.41 | $79.53 | 170,845 | — | — |
| 2022-04-18 | $61.58 | $76.03 | 127,608 | — | — |
| 2022-04-14 | $62.17 | $76.76 | 78,795 | — | — |
| 2022-04-13 | $63.40 | $78.29 | 115,615 | — | — |
| 2022-04-12 | $62.18 | $76.77 | 135,708 | — | — |
| 2022-04-11 | $62.38 | $77.02 | 90,051 | — | — |
| 2022-04-08 | $61.66 | $76.14 | 258,792 | — | — |
| 2022-04-07 | $60.69 | $74.94 | 161,903 | — | — |
| 2022-04-06 | $61.57 | $76.02 | 194,725 | — | — |
| 2022-04-05 | $63.66 | $78.61 | 308,236 | — | — |
| 2022-04-04 | $66.38 | $81.96 | 282,778 | — | — |
| 2022-04-01 | $66.13 | $81.66 | 112,248 | — | — |
| 2022-03-31 | $64.97 | $80.22 | 227,442 | — | — |
| 2022-03-30 | $67.16 | $82.92 | 86,895 | — | — |
| 2022-03-29 | $68.64 | $84.76 | 90,472 | — | — |
| 2022-03-28 | $66.08 | $81.60 | 173,054 | — | — |
| 2022-03-25 | $66.34 | $81.92 | 81,530 | — | — |
| 2022-03-24 | $66.89 | $82.60 | 88,473 | — | — |
| 2022-03-23 | $67.57 | $83.43 | 67,328 | — | — |
| 2022-03-22 | $70.21 | $86.69 | 59,017 | — | — |
| 2022-03-21 | $69.96 | $86.39 | 84,160 | — | — |
| 2022-03-18 | $72.93 | $90.05 | 168,425 | — | — |
| 2022-03-17 | $71.00 | $87.67 | 201,458 | — | — |
| 2022-03-16 | $70.62 | $87.20 | 125,924 | — | — |
| 2022-03-15 | $68.55 | $84.64 | 102,044 | — | — |
| 2022-03-14 | $65.99 | $81.48 | 87,526 | — | — |
| 2022-03-11 | $68.56 | $84.66 | 58,702 | — | — |
| 2022-03-10 | $69.47 | $85.78 | 73,745 | — | — |
| 2022-03-09 | $69.47 | $85.78 | 67,118 | — | — |
| 2022-03-08 | $66.44 | $82.03 | 87,316 | — | — |
| 2022-03-07 | $66.21 | $81.75 | 120,244 | — | — |
| 2022-03-04 | $70.93 | $87.58 | 61,542 | — | — |
| 2022-03-03 | $71.29 | $88.03 | 38,503 | — | — |
| 2022-03-02 | $73.07 | $90.23 | 128,660 | — | — |
| 2022-03-01 | $71.54 | $88.34 | 73,956 | — | — |
| 2022-02-28 | $71.77 | $88.62 | 135,813 | — | — |
| 2022-02-25 | $72.37 | $89.36 | 73,956 | — | — |
| 2022-02-24 | $70.29 | $86.80 | 94,470 | — | — |
| 2022-02-23 | $66.62 | $82.26 | 211,347 | — | — |
| 2022-02-22 | $69.09 | $85.31 | 147,385 | — | — |
| 2022-02-18 | $72.24 | $89.20 | 92,786 | — | — |
| 2022-02-17 | $71.55 | $88.35 | 118,876 | — | — |
| 2022-02-16 | $73.47 | $90.72 | 68,590 | — | — |
| 2022-02-15 | $73.20 | $90.39 | 150,752 | — | — |
| 2022-02-14 | $72.24 | $89.20 | 57,860 | — | — |
| 2022-02-11 | $72.92 | $90.04 | 92,576 | — | — |
| 2022-02-10 | $72.95 | $90.07 | 211,452 | — | — |
| 2022-02-09 | $77.22 | $95.35 | 105,200 | — | — |
| 2022-02-08 | $75.29 | $92.97 | 112,774 | — | — |
| 2022-02-07 | $73.88 | $91.22 | 69,327 | — | — |
| 2022-02-04 | $72.26 | $89.23 | 136,129 | — | — |
| 2022-02-03 | $75.51 | $93.24 | 117,193 | — | — |
| 2022-02-02 | $77.60 | $95.81 | 142,967 | — | — |
| 2022-02-01 | $76.06 | $93.92 | 87,421 | — | — |
| 2022-01-31 | $76.74 | $94.76 | 157,484 | — | — |
| 2022-01-28 | $74.49 | $91.97 | 177,262 | — | — |
| 2022-01-27 | $73.37 | $90.60 | 136,444 | — | — |
| 2022-01-26 | $74.19 | $91.61 | 187,992 | — | — |
| 2022-01-25 | $77.61 | $95.40 | 111,722 | — | — |
| 2022-01-24 | $79.15 | $97.29 | 122,242 | — | — |
| 2022-01-21 | $75.90 | $93.29 | 199,354 | — | — |
| 2022-01-20 | $75.67 | $93.00 | 79,636 | — | — |
| 2022-01-19 | $76.56 | $94.10 | 121,296 | — | — |
| 2022-01-18 | $79.91 | $98.22 | 120,770 | — | — |
| 2022-01-14 | $85.26 | $104.79 | 92,997 | — | — |
| 2022-01-13 | $85.85 | $105.51 | 80,057 | — | — |
| 2022-01-12 | $85.04 | $104.52 | 139,916 | — | — |
| 2022-01-11 | $84.80 | $104.23 | 65,855 | — | — |
| 2022-01-10 | $82.05 | $100.85 | 68,275 | — | — |
| 2022-01-07 | $80.96 | $99.51 | 134,130 | — | — |
| 2022-01-06 | $84.99 | $104.46 | 64,803 | — | — |
| 2022-01-05 | $86.95 | $106.87 | 71,536 | — | — |
| 2022-01-04 | $88.56 | $108.84 | 100,571 | — | — |
| 2022-01-03 | $87.67 | $107.76 | 93,733 | — | — |