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
- 2006-11-01 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 | $85.30 | $97.15 | 834,300 | — | — |
| 2022-12-29 | $87.00 | $99.09 | 510,100 | — | — |
| 2022-12-28 | $84.82 | $96.61 | 652,900 | — | — |
| 2022-12-27 | $87.92 | $100.14 | 301,800 | — | — |
| 2022-12-23 | $88.23 | $100.49 | 286,900 | — | — |
| 2022-12-22 | $87.39 | $99.53 | 659,300 | — | — |
| 2022-12-21 | $88.60 | $100.91 | 734,000 | — | — |
| 2022-12-20 | $87.46 | $99.61 | 1,081,200 | — | — |
| 2022-12-19 | $87.66 | $99.84 | 1,082,400 | — | — |
| 2022-12-16 | $91.13 | $103.79 | 2,169,500 | — | — |
| 2022-12-15 | $91.86 | $104.63 | 1,109,500 | — | — |
| 2022-12-14 | $93.85 | $106.89 | 853,700 | — | — |
| 2022-12-13 | $95.91 | $109.24 | 1,252,400 | — | — |
| 2022-12-12 | $94.85 | $108.03 | 844,000 | — | — |
| 2022-12-09 | $92.80 | $105.70 | 1,092,100 | — | — |
| 2022-12-08 | $92.17 | $104.98 | 1,057,000 | — | — |
| 2022-12-07 | $90.60 | $103.19 | 871,200 | — | — |
| 2022-12-06 | $88.74 | $101.07 | 844,400 | — | — |
| 2022-12-05 | $88.88 | $101.23 | 944,100 | — | — |
| 2022-12-02 | $91.16 | $103.83 | 1,256,400 | — | — |
| 2022-12-01 | $90.09 | $102.61 | 804,300 | — | — |
| 2022-11-30 | $88.84 | $101.19 | 1,682,600 | — | — |
| 2022-11-29 | $89.63 | $102.09 | 797,500 | — | — |
| 2022-11-28 | $88.32 | $100.59 | 694,200 | — | — |
| 2022-11-25 | $90.96 | $103.60 | 309,900 | — | — |
| 2022-11-23 | $91.14 | $103.81 | 375,100 | — | — |
| 2022-11-22 | $91.84 | $104.60 | 662,900 | — | — |
| 2022-11-21 | $89.66 | $102.12 | 574,500 | — | — |
| 2022-11-18 | $90.06 | $102.58 | 975,300 | — | — |
| 2022-11-17 | $89.31 | $101.72 | 1,015,300 | — | — |
| 2022-11-16 | $90.62 | $103.21 | 845,400 | — | — |
| 2022-11-15 | $91.54 | $104.26 | 1,223,200 | — | — |
| 2022-11-14 | $90.24 | $102.78 | 959,900 | — | — |
| 2022-11-11 | $92.06 | $104.85 | 1,413,700 | — | — |
| 2022-11-10 | $91.36 | $104.06 | 1,238,900 | — | — |
| 2022-11-09 | $83.99 | $95.66 | 1,072,400 | — | — |
| 2022-11-08 | $87.39 | $99.53 | 1,116,800 | — | — |
| 2022-11-07 | $85.40 | $97.27 | 895,000 | — | — |
| 2022-11-04 | $83.92 | $95.58 | 808,300 | — | — |
| 2022-11-03 | $81.44 | $92.76 | 1,060,500 | — | — |
| 2022-11-02 | $82.33 | $93.77 | 1,076,100 | — | — |
| 2022-11-01 | $85.48 | $97.36 | 1,194,900 | — | — |
| 2022-10-31 | $85.61 | $97.51 | 1,607,000 | — | — |
| 2022-10-28 | $84.59 | $96.34 | 875,500 | — | — |
| 2022-10-27 | $83.44 | $95.04 | 1,547,800 | — | — |
| 2022-10-26 | $85.17 | $97.01 | 1,756,700 | — | — |
| 2022-10-25 | $89.39 | $101.81 | 1,455,500 | — | — |
| 2022-10-24 | $86.91 | $98.99 | 1,180,900 | — | — |
| 2022-10-21 | $85.95 | $97.89 | 1,358,900 | — | — |
| 2022-10-20 | $81.29 | $92.59 | 1,034,800 | — | — |
| 2022-10-19 | $83.99 | $95.66 | 1,319,100 | — | — |
| 2022-10-18 | $86.64 | $98.68 | 1,339,100 | — | — |
| 2022-10-17 | $82.43 | $93.88 | 1,126,200 | — | — |
| 2022-10-14 | $81.01 | $92.27 | 1,426,600 | — | — |
| 2022-10-13 | $85.51 | $96.99 | 1,719,400 | — | — |
| 2022-10-12 | $85.73 | $97.24 | 1,106,500 | — | — |
| 2022-10-11 | $86.48 | $98.09 | 1,063,300 | — | — |
| 2022-10-10 | $85.58 | $97.07 | 1,010,500 | — | — |
| 2022-10-07 | $84.31 | $95.63 | 1,204,200 | — | — |
| 2022-10-06 | $85.23 | $96.68 | 1,075,500 | — | — |
| 2022-10-05 | $84.11 | $95.41 | 840,400 | — | — |
| 2022-10-04 | $85.32 | $96.78 | 894,600 | — | — |
| 2022-10-03 | $81.84 | $92.83 | 1,036,400 | — | — |
| 2022-09-30 | $78.61 | $89.17 | 1,110,600 | — | — |
| 2022-09-29 | $78.21 | $88.71 | 1,029,200 | — | — |
| 2022-09-28 | $80.89 | $91.75 | 1,201,000 | — | — |
| 2022-09-27 | $76.68 | $86.98 | 1,383,900 | — | — |
| 2022-09-26 | $75.06 | $85.14 | 1,157,500 | — | — |
| 2022-09-23 | $77.00 | $87.34 | 1,207,000 | — | — |
| 2022-09-22 | $77.08 | $87.43 | 1,143,900 | — | — |
| 2022-09-21 | $79.24 | $89.88 | 623,900 | — | — |
| 2022-09-20 | $80.76 | $91.61 | 706,800 | — | — |
| 2022-09-19 | $82.39 | $93.46 | 870,600 | — | — |
| 2022-09-16 | $81.65 | $92.62 | 1,857,500 | — | — |
| 2022-09-15 | $83.61 | $94.84 | 694,900 | — | — |
| 2022-09-14 | $83.61 | $94.84 | 1,195,700 | — | — |
| 2022-09-13 | $84.92 | $96.32 | 1,454,500 | — | — |
| 2022-09-12 | $89.71 | $101.76 | 2,005,000 | — | — |
| 2022-09-09 | $87.53 | $99.29 | 1,000,800 | — | — |
| 2022-09-08 | $84.41 | $95.75 | 1,044,300 | — | — |
| 2022-09-07 | $83.07 | $94.23 | 875,400 | — | — |
| 2022-09-06 | $80.83 | $91.69 | 1,073,100 | — | — |
| 2022-09-02 | $80.92 | $91.79 | 1,788,000 | — | — |
| 2022-09-01 | $80.76 | $91.61 | 1,510,200 | — | — |
| 2022-08-31 | $81.73 | $92.71 | 1,866,500 | — | — |
| 2022-08-30 | $83.40 | $94.60 | 1,919,400 | — | — |
| 2022-08-29 | $84.10 | $95.39 | 1,543,600 | — | — |
| 2022-08-26 | $85.33 | $96.79 | 841,700 | — | — |
| 2022-08-25 | $89.63 | $101.67 | 875,800 | — | — |
| 2022-08-24 | $87.42 | $99.16 | 828,700 | — | — |
| 2022-08-23 | $86.85 | $98.51 | 866,000 | — | — |
| 2022-08-22 | $86.86 | $98.53 | 901,600 | — | — |
| 2022-08-19 | $89.88 | $101.95 | 513,900 | — | — |
| 2022-08-18 | $91.45 | $103.73 | 467,500 | — | — |
| 2022-08-17 | $91.39 | $103.66 | 678,500 | — | — |
| 2022-08-16 | $91.80 | $104.13 | 681,400 | — | — |
| 2022-08-15 | $90.35 | $102.48 | 570,700 | — | — |
| 2022-08-12 | $91.19 | $103.44 | 449,800 | — | — |
| 2022-08-11 | $90.22 | $102.34 | 994,200 | — | — |
| 2022-08-10 | $87.74 | $99.52 | 600,200 | — | — |
| 2022-08-09 | $86.05 | $97.61 | 691,300 | — | — |
| 2022-08-08 | $87.14 | $98.84 | 723,300 | — | — |
| 2022-08-05 | $86.30 | $97.89 | 987,700 | — | — |
| 2022-08-04 | $88.99 | $100.94 | 669,900 | — | — |
| 2022-08-03 | $88.39 | $100.26 | 646,900 | — | — |
| 2022-08-02 | $89.28 | $101.27 | 903,100 | — | — |
| 2022-08-01 | $92.93 | $105.41 | 856,300 | — | — |
| 2022-07-29 | $92.74 | $105.20 | 1,263,100 | — | — |
| 2022-07-28 | $90.01 | $102.10 | 1,577,400 | — | — |
| 2022-07-27 | $84.52 | $95.87 | 1,464,300 | — | — |
| 2022-07-26 | $82.78 | $93.90 | 966,800 | — | — |
| 2022-07-25 | $83.62 | $94.85 | 988,000 | — | — |
| 2022-07-22 | $84.04 | $95.33 | 725,900 | — | — |
| 2022-07-21 | $84.62 | $95.98 | 704,700 | — | — |
| 2022-07-20 | $83.76 | $95.01 | 505,200 | — | — |
| 2022-07-19 | $82.82 | $93.94 | 577,200 | — | — |
| 2022-07-18 | $80.51 | $91.32 | 849,700 | — | — |
| 2022-07-15 | $80.47 | $91.28 | 1,548,000 | — | — |
| 2022-07-14 | $80.33 | $90.72 | 890,200 | — | — |
| 2022-07-13 | $81.53 | $92.08 | 1,021,100 | — | — |
| 2022-07-12 | $81.71 | $92.28 | 1,497,600 | — | — |
| 2022-07-11 | $79.17 | $89.41 | 631,800 | — | — |
| 2022-07-08 | $79.50 | $89.78 | 971,600 | — | — |
| 2022-07-07 | $79.30 | $89.56 | 862,300 | — | — |
| 2022-07-06 | $76.76 | $86.69 | 815,100 | — | — |
| 2022-07-05 | $77.53 | $87.56 | 1,081,600 | — | — |
| 2022-07-01 | $77.49 | $87.51 | 1,289,700 | — | — |
| 2022-06-30 | $74.31 | $83.92 | 887,300 | — | — |
| 2022-06-29 | $75.36 | $85.11 | 848,500 | — | — |
| 2022-06-28 | $76.30 | $86.17 | 1,156,100 | — | — |
| 2022-06-27 | $76.99 | $86.95 | 2,103,400 | — | — |
| 2022-06-24 | $75.60 | $85.38 | 2,870,700 | — | — |
| 2022-06-23 | $74.38 | $84.00 | 2,135,200 | — | — |
| 2022-06-22 | $74.91 | $84.60 | 1,604,200 | — | — |
| 2022-06-21 | $75.58 | $85.36 | 1,199,100 | — | — |
| 2022-06-17 | $75.97 | $85.80 | 2,303,600 | — | — |
| 2022-06-16 | $76.19 | $86.05 | 1,623,900 | — | — |
| 2022-06-15 | $83.10 | $93.85 | 1,330,100 | — | — |
| 2022-06-14 | $82.66 | $93.35 | 1,098,300 | — | — |
| 2022-06-13 | $82.81 | $93.52 | 1,717,600 | — | — |
| 2022-06-10 | $89.29 | $100.84 | 681,900 | — | — |
| 2022-06-09 | $93.87 | $106.01 | 581,400 | — | — |
| 2022-06-08 | $94.58 | $106.81 | 898,700 | — | — |
| 2022-06-07 | $97.52 | $110.14 | 602,900 | — | — |
| 2022-06-06 | $96.14 | $108.58 | 817,300 | — | — |
| 2022-06-03 | $94.88 | $107.15 | 968,500 | — | — |
| 2022-06-02 | $96.59 | $109.08 | 522,300 | — | — |
| 2022-06-01 | $94.73 | $106.98 | 638,500 | — | — |
| 2022-05-31 | $95.58 | $107.94 | 1,301,800 | — | — |
| 2022-05-27 | $97.39 | $109.99 | 746,500 | — | — |
| 2022-05-26 | $95.31 | $107.64 | 563,800 | — | — |
| 2022-05-25 | $93.21 | $105.27 | 560,500 | — | — |
| 2022-05-24 | $90.63 | $102.35 | 745,300 | — | — |
| 2022-05-23 | $92.75 | $104.75 | 770,200 | — | — |
| 2022-05-20 | $89.64 | $101.24 | 1,136,000 | — | — |
| 2022-05-19 | $93.57 | $105.67 | 584,700 | — | — |
| 2022-05-18 | $94.71 | $106.96 | 586,000 | — | — |
| 2022-05-17 | $97.11 | $109.67 | 694,300 | — | — |
| 2022-05-16 | $93.55 | $105.65 | 586,900 | — | — |
| 2022-05-13 | $93.22 | $105.28 | 557,600 | — | — |
| 2022-05-12 | $92.02 | $103.92 | 1,040,500 | — | — |
| 2022-05-11 | $88.14 | $99.54 | 892,300 | — | — |
| 2022-05-10 | $91.50 | $103.34 | 1,047,000 | — | — |
| 2022-05-09 | $91.65 | $103.51 | 1,220,800 | — | — |
| 2022-05-06 | $94.93 | $107.21 | 951,700 | — | — |
| 2022-05-05 | $95.06 | $107.36 | 841,500 | — | — |
| 2022-05-04 | $97.77 | $110.42 | 1,029,400 | — | — |
| 2022-05-03 | $95.65 | $108.02 | 930,600 | — | — |
| 2022-05-02 | $93.34 | $105.41 | 806,500 | — | — |
| 2022-04-29 | $90.93 | $102.69 | 1,032,800 | — | — |
| 2022-04-28 | $91.96 | $103.86 | 1,132,900 | — | — |
| 2022-04-27 | $89.62 | $101.21 | 1,762,900 | — | — |
| 2022-04-26 | $86.16 | $97.31 | 937,900 | — | — |
| 2022-04-25 | $88.00 | $99.38 | 657,700 | — | — |
| 2022-04-22 | $85.45 | $96.50 | 532,500 | — | — |
| 2022-04-21 | $87.47 | $98.79 | 401,000 | — | — |
| 2022-04-20 | $88.13 | $99.53 | 529,900 | — | — |
| 2022-04-19 | $87.65 | $98.99 | 516,100 | — | — |
| 2022-04-18 | $86.37 | $97.54 | 852,500 | — | — |
| 2022-04-14 | $86.22 | $97.37 | 749,300 | — | — |
| 2022-04-13 | $86.37 | $97.54 | 753,000 | — | — |
| 2022-04-12 | $84.63 | $95.58 | 772,100 | — | — |
| 2022-04-11 | $85.04 | $96.04 | 977,300 | — | — |
| 2022-04-08 | $84.00 | $94.87 | 997,100 | — | — |
| 2022-04-07 | $83.62 | $94.44 | 1,791,700 | — | — |
| 2022-04-06 | $84.34 | $95.25 | 2,101,500 | — | — |
| 2022-04-05 | $85.15 | $96.16 | 3,456,400 | — | — |
| 2022-04-04 | $92.14 | $104.06 | 629,400 | — | — |
| 2022-04-01 | $92.14 | $104.06 | 582,300 | — | — |
| 2022-03-31 | $91.50 | $103.34 | 771,800 | — | — |
| 2022-03-30 | $94.49 | $106.71 | 622,800 | — | — |
| 2022-03-29 | $97.96 | $110.63 | 802,900 | — | — |
| 2022-03-28 | $95.49 | $107.84 | 629,000 | — | — |
| 2022-03-25 | $93.78 | $105.91 | 739,400 | — | — |
| 2022-03-24 | $92.82 | $104.83 | 803,700 | — | — |
| 2022-03-23 | $93.59 | $105.70 | 578,600 | — | — |
| 2022-03-22 | $95.39 | $107.73 | 813,700 | — | — |
| 2022-03-21 | $95.65 | $108.02 | 643,900 | — | — |
| 2022-03-18 | $98.17 | $110.87 | 1,141,400 | — | — |
| 2022-03-17 | $97.04 | $109.59 | 569,900 | — | — |
| 2022-03-16 | $96.01 | $108.43 | 852,700 | — | — |
| 2022-03-15 | $93.68 | $105.80 | 903,400 | — | — |
| 2022-03-14 | $90.75 | $102.49 | 1,115,800 | — | — |
| 2022-03-11 | $89.80 | $101.42 | 866,300 | — | — |
| 2022-03-10 | $88.94 | $100.45 | 1,160,900 | — | — |
| 2022-03-09 | $88.75 | $100.23 | 1,402,300 | — | — |
| 2022-03-08 | $81.82 | $92.40 | 1,271,300 | — | — |
| 2022-03-07 | $80.80 | $91.25 | 1,354,500 | — | — |
| 2022-03-04 | $86.86 | $98.10 | 863,900 | — | — |
| 2022-03-03 | $91.27 | $103.08 | 651,100 | — | — |
| 2022-03-02 | $92.65 | $104.24 | 1,397,900 | — | — |
| 2022-03-01 | $89.32 | $100.49 | 987,700 | — | — |
| 2022-02-28 | $93.19 | $104.85 | 1,503,400 | — | — |
| 2022-02-25 | $92.72 | $104.32 | 700,200 | — | — |
| 2022-02-24 | $90.64 | $101.98 | 1,112,600 | — | — |
| 2022-02-23 | $90.58 | $101.91 | 657,200 | — | — |
| 2022-02-22 | $93.59 | $105.30 | 778,800 | — | — |
| 2022-02-18 | $98.07 | $110.34 | 874,100 | — | — |
| 2022-02-17 | $97.68 | $109.90 | 1,162,500 | — | — |
| 2022-02-16 | $100.80 | $113.41 | 1,333,200 | — | — |
| 2022-02-15 | $92.34 | $103.89 | 1,280,200 | — | — |
| 2022-02-14 | $90.47 | $101.79 | 1,139,800 | — | — |
| 2022-02-11 | $89.24 | $100.40 | 757,800 | — | — |
| 2022-02-10 | $89.75 | $100.98 | 812,100 | — | — |
| 2022-02-09 | $93.47 | $105.16 | 780,500 | — | — |
| 2022-02-08 | $90.69 | $102.03 | 593,500 | — | — |
| 2022-02-07 | $88.35 | $99.40 | 441,600 | — | — |
| 2022-02-04 | $88.23 | $99.27 | 569,000 | — | — |
| 2022-02-03 | $89.50 | $100.70 | 643,500 | — | — |
| 2022-02-02 | $91.38 | $102.81 | 696,200 | — | — |
| 2022-02-01 | $90.01 | $101.27 | 697,400 | — | — |
| 2022-01-31 | $88.70 | $99.80 | 943,700 | — | — |
| 2022-01-28 | $87.77 | $98.75 | 879,500 | — | — |
| 2022-01-27 | $86.38 | $97.19 | 807,700 | — | — |
| 2022-01-26 | $87.84 | $98.83 | 1,313,100 | — | — |
| 2022-01-25 | $89.37 | $100.55 | 1,240,400 | — | — |
| 2022-01-24 | $92.27 | $103.81 | 1,512,500 | — | — |
| 2022-01-21 | $89.23 | $100.39 | 1,718,000 | — | — |
| 2022-01-20 | $91.76 | $103.24 | 2,305,500 | — | — |
| 2022-01-19 | $91.30 | $102.72 | 1,184,200 | — | — |
| 2022-01-18 | $93.35 | $105.03 | 894,800 | — | — |
| 2022-01-14 | $94.54 | $106.37 | 806,400 | — | — |
| 2022-01-13 | $95.38 | $107.31 | 913,400 | — | — |
| 2022-01-12 | $94.91 | $106.78 | 1,279,100 | — | — |
| 2022-01-11 | $95.25 | $107.17 | 1,632,000 | — | — |
| 2022-01-10 | $91.77 | $103.25 | 1,594,000 | — | — |
| 2022-01-07 | $89.87 | $101.11 | 1,185,700 | — | — |
| 2022-01-06 | $92.69 | $104.28 | 754,600 | — | — |
| 2022-01-05 | $93.70 | $105.03 | 1,291,300 | — | — |
| 2022-01-04 | $93.54 | $104.85 | 750,700 | — | — |
| 2022-01-03 | $90.05 | $100.94 | 955,600 | — | — |