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
- 2003-10-07 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 | $82.17 | $120.70 | 2,000 | — | — |
| 2022-12-29 | $83.50 | $122.65 | 3,100 | — | — |
| 2022-12-28 | $84.25 | $123.18 | 0 | — | — |
| 2022-12-27 | $84.25 | $123.18 | 800 | — | — |
| 2022-12-23 | $81.79 | $119.58 | 0 | — | — |
| 2022-12-22 | $81.79 | $119.58 | 0 | — | — |
| 2022-12-21 | $81.79 | $119.58 | 0 | — | — |
| 2022-12-20 | $81.79 | $119.58 | 0 | — | — |
| 2022-12-19 | $81.79 | $119.58 | 2,400 | — | — |
| 2022-12-16 | $85.29 | $124.70 | 0 | — | — |
| 2022-12-15 | $85.29 | $124.70 | 1,000 | — | — |
| 2022-12-14 | $86.90 | $127.05 | 400 | — | — |
| 2022-12-13 | $85.75 | $125.37 | 700 | — | — |
| 2022-12-12 | $85.35 | $124.79 | 600 | — | — |
| 2022-12-09 | $85.46 | $124.95 | 2,000 | — | — |
| 2022-12-08 | $85.60 | $125.15 | 2,400 | — | — |
| 2022-12-07 | $84.17 | $123.06 | 0 | — | — |
| 2022-12-06 | $84.17 | $123.06 | 700 | — | — |
| 2022-12-05 | $84.16 | $123.05 | 1,400 | — | — |
| 2022-12-02 | $86.42 | $126.35 | 1,100 | — | — |
| 2022-12-01 | $85.88 | $125.56 | 1,600 | — | — |
| 2022-11-30 | $84.00 | $122.81 | 400 | — | — |
| 2022-11-29 | $84.37 | $123.35 | 0 | — | — |
| 2022-11-28 | $84.37 | $123.35 | 800 | — | — |
| 2022-11-25 | $84.79 | $123.97 | 700 | — | — |
| 2022-11-23 | $86.19 | $126.01 | 600 | — | — |
| 2022-11-22 | $86.00 | $125.74 | 900 | — | — |
| 2022-11-21 | $85.51 | $125.02 | 2,700 | — | — |
| 2022-11-18 | $83.72 | $122.40 | 3,200 | — | — |
| 2022-11-17 | $82.28 | $120.30 | 700 | — | — |
| 2022-11-16 | $84.14 | $123.02 | 200 | — | — |
| 2022-11-15 | $84.05 | $122.89 | 900 | — | — |
| 2022-11-14 | $84.61 | $123.70 | 900 | — | — |
| 2022-11-11 | $82.84 | $121.12 | 4,100 | — | — |
| 2022-11-10 | $82.19 | $120.17 | 4,300 | — | — |
| 2022-11-09 | $84.40 | $123.40 | 0 | — | — |
| 2022-11-08 | $84.40 | $123.40 | 500 | — | — |
| 2022-11-07 | $83.20 | $121.64 | 400 | — | — |
| 2022-11-04 | $82.09 | $120.02 | 2,600 | — | — |
| 2022-11-03 | $81.90 | $119.74 | 1,400 | — | — |
| 2022-11-02 | $80.12 | $117.14 | 0 | — | — |
| 2022-11-01 | $80.12 | $117.14 | 100 | — | — |
| 2022-10-31 | $80.25 | $117.33 | 0 | — | — |
| 2022-10-28 | $80.25 | $117.33 | 800 | — | — |
| 2022-10-27 | $78.98 | $115.47 | 600 | — | — |
| 2022-10-26 | $78.20 | $114.33 | 600 | — | — |
| 2022-10-25 | $78.42 | $114.65 | 700 | — | — |
| 2022-10-24 | $78.00 | $114.04 | 200 | — | — |
| 2022-10-21 | $76.27 | $111.51 | 800 | — | — |
| 2022-10-20 | $74.28 | $108.60 | 1,900 | — | — |
| 2022-10-19 | $76.89 | $112.42 | 300 | — | — |
| 2022-10-18 | $76.15 | $111.34 | 1,400 | — | — |
| 2022-10-17 | $78.18 | $114.30 | 600 | — | — |
| 2022-10-14 | $76.35 | $111.63 | 600 | — | — |
| 2022-10-13 | $78.87 | $115.31 | 0 | — | — |
| 2022-10-12 | $78.87 | $115.31 | 0 | — | — |
| 2022-10-11 | $78.87 | $115.31 | 3,400 | — | — |
| 2022-10-10 | $79.00 | $115.50 | 15,300 | — | — |
| 2022-10-07 | $77.18 | $112.84 | 15,400 | — | — |
| 2022-10-06 | $75.97 | $110.53 | 9,700 | — | — |
| 2022-10-05 | $75.51 | $109.86 | 1,000 | — | — |
| 2022-10-04 | $76.04 | $110.63 | 1,400 | — | — |
| 2022-10-03 | $72.66 | $105.72 | 1,000 | — | — |
| 2022-09-30 | $73.18 | $106.47 | 18,000 | — | — |
| 2022-09-29 | $73.13 | $106.40 | 1,000 | — | — |
| 2022-09-28 | $75.21 | $109.43 | 800 | — | — |
| 2022-09-27 | $74.70 | $108.68 | 2,300 | — | — |
| 2022-09-26 | $75.52 | $109.88 | 2,500 | — | — |
| 2022-09-23 | $75.52 | $109.88 | 1,100 | — | — |
| 2022-09-22 | $77.25 | $112.39 | 3,400 | — | — |
| 2022-09-21 | $77.71 | $113.06 | 1,900 | — | — |
| 2022-09-20 | $78.08 | $113.60 | 400 | — | — |
| 2022-09-19 | $78.67 | $114.46 | 700 | — | — |
| 2022-09-16 | $78.72 | $114.53 | 100 | — | — |
| 2022-09-15 | $79.22 | $115.26 | 1,200 | — | — |
| 2022-09-14 | $79.38 | $115.49 | 1,700 | — | — |
| 2022-09-13 | $79.42 | $115.55 | 700 | — | — |
| 2022-09-12 | $81.34 | $118.34 | 3,800 | — | — |
| 2022-09-09 | $80.50 | $117.12 | 900 | — | — |
| 2022-09-08 | $78.00 | $113.49 | 2,500 | — | — |
| 2022-09-07 | $84.95 | $123.60 | 6,600 | — | — |
| 2022-09-06 | $82.16 | $119.54 | 2,100 | — | — |
| 2022-09-02 | $82.86 | $120.56 | 2,600 | — | — |
| 2022-09-01 | $84.76 | $123.32 | 6,700 | — | — |
| 2022-08-31 | $84.22 | $122.53 | 400 | — | — |
| 2022-08-30 | $85.00 | $123.67 | 6,700 | — | — |
| 2022-08-29 | $85.42 | $124.28 | 1,400 | — | — |
| 2022-08-26 | $88.95 | $129.42 | 0 | — | — |
| 2022-08-25 | $88.95 | $129.42 | 300 | — | — |
| 2022-08-24 | $88.50 | $128.76 | 800 | — | — |
| 2022-08-23 | $88.94 | $129.40 | 900 | — | — |
| 2022-08-22 | $90.24 | $131.29 | 1,000 | — | — |
| 2022-08-19 | $91.30 | $132.84 | 500 | — | — |
| 2022-08-18 | $91.92 | $133.74 | 2,700 | — | — |
| 2022-08-17 | $92.82 | $135.05 | 500 | — | — |
| 2022-08-16 | $92.71 | $134.89 | 800 | — | — |
| 2022-08-15 | $91.81 | $133.58 | 2,000 | — | — |
| 2022-08-12 | $89.97 | $130.90 | 2,400 | — | — |
| 2022-08-11 | $90.15 | $131.16 | 0 | — | — |
| 2022-08-10 | $90.15 | $131.16 | 0 | — | — |
| 2022-08-09 | $90.15 | $131.16 | 1,000 | — | — |
| 2022-08-08 | $88.31 | $128.49 | 400 | — | — |
| 2022-08-05 | $88.17 | $128.28 | 2,000 | — | — |
| 2022-08-04 | $88.17 | $128.28 | 2,600 | — | — |
| 2022-08-03 | $87.95 | $127.96 | 400 | — | — |
| 2022-08-02 | $88.03 | $128.08 | 900 | — | — |
| 2022-08-01 | $87.71 | $127.61 | 3,100 | — | — |
| 2022-07-29 | $87.55 | $127.38 | 3,000 | — | — |
| 2022-07-28 | $87.42 | $127.19 | 2,000 | — | — |
| 2022-07-27 | $84.69 | $123.22 | 700 | — | — |
| 2022-07-26 | $84.85 | $123.45 | 500 | — | — |
| 2022-07-25 | $84.06 | $122.30 | 1,900 | — | — |
| 2022-07-22 | $83.56 | $121.57 | 800 | — | — |
| 2022-07-21 | $82.23 | $119.64 | 1,900 | — | — |
| 2022-07-20 | $82.25 | $119.67 | 3,800 | — | — |
| 2022-07-19 | $81.48 | $118.55 | 2,800 | — | — |
| 2022-07-18 | $81.62 | $118.75 | 4,600 | — | — |
| 2022-07-15 | $82.02 | $119.33 | 1,200 | — | — |
| 2022-07-14 | $82.52 | $120.06 | 2,200 | — | — |
| 2022-07-13 | $83.54 | $121.55 | 500 | — | — |
| 2022-07-12 | $82.14 | $119.51 | 1,300 | — | — |
| 2022-07-11 | $82.34 | $119.80 | 600 | — | — |
| 2022-07-08 | $82.59 | $120.16 | 0 | — | — |
| 2022-07-07 | $82.59 | $119.62 | 3,300 | — | — |
| 2022-07-06 | $83.57 | $121.04 | 1,600 | — | — |
| 2022-07-05 | $83.87 | $121.48 | 7,500 | — | — |
| 2022-07-01 | $82.69 | $119.77 | 2,800 | — | — |
| 2022-06-30 | $83.03 | $120.26 | 3,300 | — | — |
| 2022-06-29 | $86.00 | $124.56 | 1,300 | — | — |
| 2022-06-28 | $87.97 | $127.42 | 500 | — | — |
| 2022-06-27 | $87.70 | $127.03 | 4,700 | — | — |
| 2022-06-24 | $87.45 | $126.66 | 13,900 | — | — |
| 2022-06-23 | $85.02 | $123.14 | 700 | — | — |
| 2022-06-22 | $83.15 | $120.44 | 1,500 | — | — |
| 2022-06-21 | $81.88 | $118.60 | 3,600 | — | — |
| 2022-06-17 | $82.84 | $119.99 | 1,700 | — | — |
| 2022-06-16 | $82.52 | $119.52 | 3,700 | — | — |
| 2022-06-15 | $84.30 | $122.10 | 400 | — | — |
| 2022-06-14 | $84.25 | $122.03 | 2,700 | — | — |
| 2022-06-13 | $86.70 | $125.58 | 1,800 | — | — |
| 2022-06-10 | $88.41 | $128.05 | 2,700 | — | — |
| 2022-06-09 | $87.88 | $127.29 | 2,000 | — | — |
| 2022-06-08 | $89.61 | $129.79 | 3,500 | — | — |
| 2022-06-07 | $89.64 | $129.84 | 400 | — | — |
| 2022-06-06 | $90.59 | $131.21 | 400 | — | — |
| 2022-06-03 | $90.01 | $130.37 | 1,300 | — | — |
| 2022-06-02 | $90.91 | $131.68 | 500 | — | — |
| 2022-06-01 | $90.49 | $131.07 | 300 | — | — |
| 2022-05-31 | $92.95 | $134.63 | 700 | — | — |
| 2022-05-27 | $92.70 | $134.27 | 300 | — | — |
| 2022-05-26 | $93.90 | $136.01 | 600 | — | — |
| 2022-05-25 | $91.64 | $132.73 | 0 | — | — |
| 2022-05-24 | $91.64 | $132.73 | 200 | — | — |
| 2022-05-23 | $91.27 | $132.20 | 1,000 | — | — |
| 2022-05-20 | $89.70 | $129.92 | 800 | — | — |
| 2022-05-19 | $89.68 | $129.89 | 4,800 | — | — |
| 2022-05-18 | $92.02 | $133.28 | 2,500 | — | — |
| 2022-05-17 | $100.40 | $145.42 | 1,200 | — | — |
| 2022-05-16 | $100.39 | $145.41 | 3,500 | — | — |
| 2022-05-13 | $100.04 | $144.90 | 2,600 | — | — |
| 2022-05-12 | $98.84 | $143.16 | 200 | — | — |
| 2022-05-11 | $98.60 | $142.81 | 900 | — | — |
| 2022-05-10 | $98.88 | $143.22 | 200 | — | — |
| 2022-05-09 | $98.05 | $142.02 | 1,000 | — | — |
| 2022-05-06 | $96.49 | $139.76 | 0 | — | — |
| 2022-05-05 | $96.49 | $139.76 | 1,500 | — | — |
| 2022-05-04 | $97.31 | $140.95 | 600 | — | — |
| 2022-05-03 | $97.02 | $140.53 | 0 | — | — |
| 2022-05-02 | $97.02 | $140.53 | 1,100 | — | — |
| 2022-04-29 | $101.77 | $147.41 | 200 | — | — |
| 2022-04-28 | $102.20 | $148.03 | 300 | — | — |
| 2022-04-27 | $103.10 | $149.33 | 1,000 | — | — |
| 2022-04-26 | $101.38 | $146.84 | 1,700 | — | — |
| 2022-04-25 | $101.63 | $147.20 | 2,000 | — | — |
| 2022-04-22 | $103.49 | $149.90 | 500 | — | — |
| 2022-04-21 | $104.93 | $151.98 | 2,600 | — | — |
| 2022-04-20 | $104.08 | $150.75 | 4,200 | — | — |
| 2022-04-19 | $101.31 | $146.74 | 600 | — | — |
| 2022-04-18 | $100.28 | $145.25 | 2,100 | — | — |
| 2022-04-14 | $101.91 | $147.61 | 500 | — | — |
| 2022-04-13 | $101.88 | $147.56 | 1,400 | — | — |
| 2022-04-12 | $102.22 | $148.06 | 1,800 | — | — |
| 2022-04-11 | $102.00 | $147.74 | 2,300 | — | — |
| 2022-04-08 | $101.88 | $147.56 | 3,000 | — | — |
| 2022-04-07 | $103.45 | $149.30 | 700 | — | — |
| 2022-04-06 | $101.42 | $146.37 | 2,400 | — | — |
| 2022-04-05 | $102.59 | $148.06 | 1,700 | — | — |
| 2022-04-04 | $100.12 | $144.50 | 700 | — | — |
| 2022-04-01 | $102.23 | $147.54 | 1,300 | — | — |
| 2022-03-31 | $100.00 | $144.32 | 3,900 | — | — |
| 2022-03-30 | $96.74 | $139.62 | 3,600 | — | — |
| 2022-03-29 | $96.48 | $139.24 | 3,100 | — | — |
| 2022-03-28 | $98.04 | $141.50 | 400 | — | — |
| 2022-03-25 | $97.50 | $140.72 | 5,300 | — | — |
| 2022-03-24 | $96.21 | $138.85 | 500 | — | — |
| 2022-03-23 | $95.68 | $138.09 | 600 | — | — |
| 2022-03-22 | $96.73 | $139.60 | 15,500 | — | — |
| 2022-03-21 | $96.73 | $139.60 | 600 | — | — |
| 2022-03-18 | $95.53 | $137.87 | 700 | — | — |
| 2022-03-17 | $96.69 | $139.55 | 1,300 | — | — |
| 2022-03-16 | $96.58 | $139.39 | 16,600 | — | — |
| 2022-03-15 | $98.30 | $141.87 | 3,400 | — | — |
| 2022-03-14 | $98.10 | $141.58 | 3,900 | — | — |
| 2022-03-11 | $98.43 | $142.06 | 3,500 | — | — |
| 2022-03-10 | $97.69 | $140.99 | 1,100 | — | — |
| 2022-03-09 | $98.30 | $141.87 | 500 | — | — |
| 2022-03-08 | $98.96 | $142.82 | 2,500 | — | — |
| 2022-03-07 | $104.57 | $150.92 | 5,700 | — | — |
| 2022-03-04 | $103.72 | $149.69 | 1,700 | — | — |
| 2022-03-03 | $99.30 | $143.31 | 1,000 | — | — |
| 2022-03-02 | $97.33 | $140.47 | 800 | — | — |
| 2022-03-01 | $94.39 | $136.23 | 300 | — | — |
| 2022-02-28 | $94.71 | $136.69 | 400 | — | — |
| 2022-02-25 | $96.15 | $138.77 | 700 | — | — |
| 2022-02-24 | $92.96 | $134.16 | 900 | — | — |
| 2022-02-23 | $96.38 | $139.10 | 1,100 | — | — |
| 2022-02-22 | $96.88 | $139.82 | 1,300 | — | — |
| 2022-02-18 | $97.39 | $140.56 | 200 | — | — |
| 2022-02-17 | $98.50 | $142.16 | 200 | — | — |
| 2022-02-16 | $98.26 | $141.81 | 1,000 | — | — |
| 2022-02-15 | $100.16 | $144.55 | 0 | — | — |
| 2022-02-14 | $100.16 | $144.55 | 400 | — | — |
| 2022-02-11 | $100.50 | $145.05 | 1,300 | — | — |
| 2022-02-10 | $100.75 | $145.41 | 2,500 | — | — |
| 2022-02-09 | $102.09 | $147.34 | 1,000 | — | — |
| 2022-02-08 | $102.61 | $148.09 | 2,400 | — | — |
| 2022-02-07 | $102.10 | $147.35 | 700 | — | — |
| 2022-02-04 | $102.26 | $147.59 | 2,300 | — | — |
| 2022-02-03 | $103.21 | $148.96 | 1,700 | — | — |
| 2022-02-02 | $101.50 | $146.49 | 1,200 | — | — |
| 2022-02-01 | $100.21 | $144.63 | 3,700 | — | — |
| 2022-01-31 | $99.78 | $144.01 | 1,700 | — | — |
| 2022-01-28 | $97.86 | $141.24 | 3,700 | — | — |
| 2022-01-27 | $97.70 | $141.00 | 2,900 | — | — |
| 2022-01-26 | $93.32 | $134.68 | 0 | — | — |
| 2022-01-25 | $93.32 | $134.68 | 1,500 | — | — |
| 2022-01-24 | $96.09 | $138.68 | 300 | — | — |
| 2022-01-21 | $95.77 | $138.22 | 700 | — | — |
| 2022-01-20 | $95.87 | $138.36 | 0 | — | — |
| 2022-01-19 | $95.87 | $138.36 | 600 | — | — |
| 2022-01-18 | $97.54 | $140.77 | 4,400 | — | — |
| 2022-01-14 | $96.52 | $139.30 | 1,500 | — | — |
| 2022-01-13 | $95.34 | $137.60 | 4,800 | — | — |
| 2022-01-12 | $94.89 | $136.95 | 3,500 | — | — |
| 2022-01-11 | $94.45 | $136.31 | 1,200 | — | — |
| 2022-01-10 | $94.21 | $135.97 | 1,100 | — | — |
| 2022-01-07 | $96.50 | $139.27 | 300 | — | — |
| 2022-01-06 | $96.65 | $139.49 | 1,600 | — | — |
| 2022-01-05 | $97.01 | $140.01 | 3,200 | — | — |
| 2022-01-04 | $96.64 | $139.47 | 3,900 | — | — |
| 2022-01-03 | $95.51 | $137.84 | 2,900 | — | — |