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
- 2006-11-29 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 | $61.84 | $132.95 | 62,100 | — | — |
| 2022-12-29 | $63.54 | $136.61 | 47,400 | — | — |
| 2022-12-28 | $64.62 | $138.93 | 49,300 | — | — |
| 2022-12-27 | $64.91 | $139.55 | 51,000 | — | — |
| 2022-12-23 | $65.62 | $141.08 | 60,500 | — | — |
| 2022-12-22 | $62.79 | $135.00 | 51,900 | — | — |
| 2022-12-21 | $62.90 | $135.23 | 61,700 | — | — |
| 2022-12-20 | $60.84 | $130.80 | 85,300 | — | — |
| 2022-12-19 | $61.69 | $132.63 | 75,400 | — | — |
| 2022-12-16 | $60.73 | $130.57 | 64,900 | — | — |
| 2022-12-15 | $62.83 | $135.08 | 125,000 | — | — |
| 2022-12-14 | $63.42 | $136.35 | 236,700 | — | — |
| 2022-12-13 | $66.26 | $142.46 | 84,000 | — | — |
| 2022-12-12 | $66.40 | $142.76 | 32,800 | — | — |
| 2022-12-09 | $65.56 | $140.95 | 54,500 | — | — |
| 2022-12-08 | $68.44 | $147.14 | 39,800 | — | — |
| 2022-12-07 | $68.63 | $147.55 | 44,200 | — | — |
| 2022-12-06 | $69.33 | $149.06 | 98,200 | — | — |
| 2022-12-05 | $67.42 | $144.95 | 64,500 | — | — |
| 2022-12-02 | $69.83 | $150.13 | 36,200 | — | — |
| 2022-12-01 | $71.04 | $152.73 | 90,600 | — | — |
| 2022-11-30 | $69.52 | $149.46 | 118,600 | — | — |
| 2022-11-29 | $67.83 | $145.83 | 60,100 | — | — |
| 2022-11-28 | $68.50 | $147.27 | 104,100 | — | — |
| 2022-11-25 | $70.76 | $152.13 | 30,700 | — | — |
| 2022-11-23 | $71.45 | $153.61 | 54,000 | — | — |
| 2022-11-22 | $70.06 | $150.63 | 114,000 | — | — |
| 2022-11-21 | $69.69 | $149.83 | 84,400 | — | — |
| 2022-11-18 | $69.79 | $150.05 | 109,700 | — | — |
| 2022-11-17 | $69.99 | $150.48 | 66,600 | — | — |
| 2022-11-16 | $70.57 | $151.72 | 99,500 | — | — |
| 2022-11-15 | $69.46 | $149.34 | 86,400 | — | — |
| 2022-11-14 | $67.86 | $145.90 | 156,100 | — | — |
| 2022-11-11 | $66.96 | $143.96 | 92,400 | — | — |
| 2022-11-10 | $67.07 | $144.20 | 67,300 | — | — |
| 2022-11-09 | $65.08 | $139.92 | 75,100 | — | — |
| 2022-11-08 | $65.43 | $140.67 | 72,500 | — | — |
| 2022-11-07 | $65.41 | $140.63 | 98,300 | — | — |
| 2022-11-04 | $65.19 | $140.16 | 255,300 | — | — |
| 2022-11-03 | $64.21 | $138.05 | 227,800 | — | — |
| 2022-11-02 | $63.75 | $137.06 | 76,300 | — | — |
| 2022-11-01 | $64.46 | $138.59 | 113,400 | — | — |
| 2022-10-31 | $63.77 | $137.10 | 146,500 | — | — |
| 2022-10-28 | $63.74 | $137.04 | 134,600 | — | — |
| 2022-10-27 | $63.43 | $136.37 | 145,500 | — | — |
| 2022-10-26 | $63.12 | $135.71 | 144,200 | — | — |
| 2022-10-25 | $62.34 | $134.03 | 56,400 | — | — |
| 2022-10-24 | $61.07 | $131.30 | 115,000 | — | — |
| 2022-10-21 | $58.20 | $125.13 | 89,300 | — | — |
| 2022-10-20 | $57.69 | $124.03 | 170,000 | — | — |
| 2022-10-19 | $56.92 | $122.38 | 219,700 | — | — |
| 2022-10-18 | $56.00 | $120.40 | 45,900 | — | — |
| 2022-10-17 | $55.62 | $119.58 | 33,400 | — | — |
| 2022-10-14 | $55.05 | $118.35 | 34,500 | — | — |
| 2022-10-13 | $55.62 | $119.58 | 42,100 | — | — |
| 2022-10-12 | $53.52 | $115.07 | 55,100 | — | — |
| 2022-10-11 | $53.90 | $115.88 | 169,100 | — | — |
| 2022-10-10 | $54.48 | $117.13 | 148,300 | — | — |
| 2022-10-07 | $53.43 | $114.87 | 62,600 | — | — |
| 2022-10-06 | $52.35 | $112.55 | 30,500 | — | — |
| 2022-10-05 | $52.55 | $112.98 | 23,600 | — | — |
| 2022-10-04 | $53.70 | $115.45 | 65,700 | — | — |
| 2022-10-03 | $52.15 | $112.12 | 38,400 | — | — |
| 2022-09-30 | $50.14 | $107.80 | 48,800 | — | — |
| 2022-09-29 | $51.34 | $110.38 | 54,700 | — | — |
| 2022-09-28 | $53.44 | $114.89 | 32,900 | — | — |
| 2022-09-27 | $52.68 | $113.26 | 30,700 | — | — |
| 2022-09-26 | $52.09 | $111.99 | 49,700 | — | — |
| 2022-09-23 | $53.45 | $114.92 | 45,300 | — | — |
| 2022-09-22 | $55.86 | $120.10 | 32,100 | — | — |
| 2022-09-21 | $56.46 | $121.39 | 50,800 | — | — |
| 2022-09-20 | $57.30 | $123.19 | 98,000 | — | — |
| 2022-09-19 | $57.94 | $124.57 | 144,100 | — | — |
| 2022-09-16 | $55.33 | $118.96 | 62,800 | — | — |
| 2022-09-15 | $57.12 | $122.81 | 149,400 | — | — |
| 2022-09-14 | $56.34 | $121.13 | 101,000 | — | — |
| 2022-09-13 | $54.79 | $117.80 | 31,000 | — | — |
| 2022-09-12 | $56.81 | $122.14 | 22,800 | — | — |
| 2022-09-09 | $55.22 | $118.72 | 14,700 | — | — |
| 2022-09-08 | $53.86 | $115.80 | 25,800 | — | — |
| 2022-09-07 | $53.47 | $114.96 | 32,100 | — | — |
| 2022-09-06 | $52.06 | $111.93 | 14,600 | — | — |
| 2022-09-02 | $53.14 | $114.25 | 16,500 | — | — |
| 2022-09-01 | $52.51 | $112.89 | 36,000 | — | — |
| 2022-08-31 | $52.27 | $112.38 | 81,100 | — | — |
| 2022-08-30 | $52.49 | $112.85 | 45,500 | — | — |
| 2022-08-29 | $53.66 | $115.37 | 99,700 | — | — |
| 2022-08-26 | $55.57 | $119.47 | 95,900 | — | — |
| 2022-08-25 | $55.04 | $118.33 | 40,500 | — | — |
| 2022-08-24 | $54.12 | $116.36 | 29,800 | — | — |
| 2022-08-23 | $54.12 | $116.36 | 37,100 | — | — |
| 2022-08-22 | $51.78 | $111.32 | 28,200 | — | — |
| 2022-08-19 | $53.86 | $115.80 | 20,600 | — | — |
| 2022-08-18 | $54.80 | $117.82 | 21,700 | — | — |
| 2022-08-17 | $54.60 | $117.39 | 26,100 | — | — |
| 2022-08-16 | $54.83 | $117.88 | 23,800 | — | — |
| 2022-08-15 | $54.81 | $117.84 | 119,800 | — | — |
| 2022-08-12 | $55.39 | $119.09 | 31,100 | — | — |
| 2022-08-11 | $55.26 | $118.81 | 36,000 | — | — |
| 2022-08-10 | $54.94 | $118.12 | 55,700 | — | — |
| 2022-08-09 | $54.50 | $117.17 | 33,900 | — | — |
| 2022-08-08 | $54.54 | $117.26 | 25,700 | — | — |
| 2022-08-05 | $54.61 | $117.41 | 44,600 | — | — |
| 2022-08-04 | $54.41 | $116.98 | 109,600 | — | — |
| 2022-08-03 | $52.38 | $112.61 | 71,800 | — | — |
| 2022-08-02 | $50.95 | $109.54 | 95,300 | — | — |
| 2022-08-01 | $51.28 | $110.25 | 144,100 | — | — |
| 2022-07-29 | $48.58 | $104.44 | 57,100 | — | — |
| 2022-07-28 | $49.13 | $105.63 | 43,600 | — | — |
| 2022-07-27 | $47.57 | $102.27 | 54,800 | — | — |
| 2022-07-26 | $47.09 | $101.24 | 39,000 | — | — |
| 2022-07-25 | $48.59 | $104.47 | 33,200 | — | — |
| 2022-07-22 | $47.83 | $102.83 | 38,500 | — | — |
| 2022-07-21 | $47.41 | $101.93 | 127,100 | — | — |
| 2022-07-20 | $48.06 | $102.26 | 77,500 | — | — |
| 2022-07-19 | $48.13 | $102.41 | 84,800 | — | — |
| 2022-07-18 | $49.03 | $104.33 | 70,900 | — | — |
| 2022-07-15 | $48.33 | $102.84 | 27,300 | — | — |
| 2022-07-14 | $47.11 | $100.24 | 71,900 | — | — |
| 2022-07-13 | $48.30 | $102.78 | 61,900 | — | — |
| 2022-07-12 | $48.31 | $102.80 | 43,900 | — | — |
| 2022-07-11 | $49.33 | $104.97 | 18,900 | — | — |
| 2022-07-08 | $50.20 | $106.82 | 26,300 | — | — |
| 2022-07-07 | $49.66 | $105.67 | 35,400 | — | — |
| 2022-07-06 | $49.56 | $105.46 | 80,500 | — | — |
| 2022-07-05 | $50.29 | $107.01 | 100,100 | — | — |
| 2022-07-01 | $51.40 | $109.37 | 134,600 | — | — |
| 2022-06-30 | $51.22 | $108.99 | 116,800 | — | — |
| 2022-06-29 | $53.71 | $114.29 | 62,000 | — | — |
| 2022-06-28 | $53.90 | $114.69 | 39,800 | — | — |
| 2022-06-27 | $55.95 | $119.05 | 52,600 | — | — |
| 2022-06-24 | $55.71 | $118.54 | 33,500 | — | — |
| 2022-06-23 | $53.62 | $114.10 | 17,700 | — | — |
| 2022-06-22 | $53.54 | $113.93 | 35,200 | — | — |
| 2022-06-21 | $53.75 | $114.37 | 34,900 | — | — |
| 2022-06-17 | $53.11 | $113.01 | 72,900 | — | — |
| 2022-06-16 | $50.66 | $107.80 | 74,300 | — | — |
| 2022-06-15 | $54.26 | $115.46 | 27,700 | — | — |
| 2022-06-14 | $53.32 | $113.46 | 30,200 | — | — |
| 2022-06-13 | $52.87 | $112.50 | 58,400 | — | — |
| 2022-06-10 | $55.33 | $117.73 | 32,000 | — | — |
| 2022-06-09 | $57.11 | $121.52 | 48,200 | — | — |
| 2022-06-08 | $58.51 | $124.50 | 45,900 | — | — |
| 2022-06-07 | $58.66 | $124.82 | 51,200 | — | — |
| 2022-06-06 | $59.29 | $126.16 | 24,600 | — | — |
| 2022-06-03 | $58.64 | $124.78 | 33,800 | — | — |
| 2022-06-02 | $57.56 | $122.48 | 93,000 | — | — |
| 2022-06-01 | $57.37 | $122.08 | 61,200 | — | — |
| 2022-05-31 | $57.76 | $122.90 | 47,300 | — | — |
| 2022-05-27 | $58.98 | $125.50 | 19,700 | — | — |
| 2022-05-26 | $57.46 | $122.27 | 29,500 | — | — |
| 2022-05-25 | $56.99 | $121.27 | 26,400 | — | — |
| 2022-05-24 | $56.94 | $121.16 | 27,100 | — | — |
| 2022-05-23 | $57.34 | $122.01 | 52,000 | — | — |
| 2022-05-20 | $56.12 | $119.42 | 26,900 | — | — |
| 2022-05-19 | $57.97 | $119.48 | 35,800 | — | — |
| 2022-05-18 | $57.43 | $118.36 | 46,100 | — | — |
| 2022-05-17 | $59.57 | $122.77 | 32,200 | — | — |
| 2022-05-16 | $58.00 | $119.54 | 37,800 | — | — |
| 2022-05-13 | $56.65 | $116.76 | 27,600 | — | — |
| 2022-05-12 | $55.09 | $113.54 | 38,700 | — | — |
| 2022-05-11 | $55.11 | $113.58 | 60,900 | — | — |
| 2022-05-10 | $55.22 | $113.81 | 59,100 | — | — |
| 2022-05-09 | $54.07 | $111.44 | 58,500 | — | — |
| 2022-05-06 | $55.90 | $115.21 | 32,600 | — | — |
| 2022-05-05 | $56.29 | $116.01 | 23,600 | — | — |
| 2022-05-04 | $57.93 | $119.39 | 66,900 | — | — |
| 2022-05-03 | $57.10 | $117.68 | 38,800 | — | — |
| 2022-05-02 | $56.44 | $116.32 | 51,000 | — | — |
| 2022-04-29 | $55.93 | $115.27 | 47,600 | — | — |
| 2022-04-28 | $57.83 | $119.19 | 38,900 | — | — |
| 2022-04-27 | $57.15 | $117.79 | 82,200 | — | — |
| 2022-04-26 | $57.05 | $117.58 | 37,900 | — | — |
| 2022-04-25 | $56.46 | $116.36 | 64,100 | — | — |
| 2022-04-22 | $57.21 | $117.91 | 25,400 | — | — |
| 2022-04-21 | $59.14 | $121.89 | 95,000 | — | — |
| 2022-04-20 | $59.72 | $123.08 | 30,600 | — | — |
| 2022-04-19 | $59.06 | $121.72 | 29,900 | — | — |
| 2022-04-18 | $59.71 | $123.06 | 22,500 | — | — |
| 2022-04-14 | $59.68 | $123.00 | 15,400 | — | — |
| 2022-04-13 | $59.98 | $123.62 | 43,100 | — | — |
| 2022-04-12 | $58.62 | $120.82 | 17,600 | — | — |
| 2022-04-11 | $58.28 | $120.12 | 25,300 | — | — |
| 2022-04-08 | $57.88 | $119.29 | 65,600 | — | — |
| 2022-04-07 | $58.99 | $121.58 | 43,200 | — | — |
| 2022-04-06 | $59.66 | $122.96 | 60,900 | — | — |
| 2022-04-05 | $62.49 | $128.79 | 161,300 | — | — |
| 2022-04-04 | $61.71 | $127.19 | 86,700 | — | — |
| 2022-04-01 | $61.11 | $125.95 | 85,600 | — | — |
| 2022-03-31 | $59.69 | $123.02 | 98,600 | — | — |
| 2022-03-30 | $58.62 | $120.82 | 58,200 | — | — |
| 2022-03-29 | $58.79 | $121.17 | 37,600 | — | — |
| 2022-03-28 | $57.68 | $118.88 | 39,200 | — | — |
| 2022-03-25 | $58.69 | $120.96 | 47,800 | — | — |
| 2022-03-24 | $58.50 | $120.57 | 20,500 | — | — |
| 2022-03-23 | $57.74 | $119.00 | 25,900 | — | — |
| 2022-03-22 | $57.31 | $118.12 | 29,200 | — | — |
| 2022-03-21 | $56.95 | $117.37 | 42,800 | — | — |
| 2022-03-18 | $58.14 | $119.83 | 88,700 | — | — |
| 2022-03-17 | $55.57 | $114.53 | 24,900 | — | — |
| 2022-03-16 | $54.24 | $111.79 | 31,800 | — | — |
| 2022-03-15 | $54.29 | $111.89 | 39,100 | — | — |
| 2022-03-14 | $52.81 | $108.84 | 27,700 | — | — |
| 2022-03-11 | $52.45 | $108.10 | 60,000 | — | — |
| 2022-03-10 | $52.65 | $108.51 | 19,200 | — | — |
| 2022-03-09 | $52.98 | $109.19 | 39,700 | — | — |
| 2022-03-08 | $51.17 | $105.46 | 42,200 | — | — |
| 2022-03-07 | $51.90 | $106.97 | 45,200 | — | — |
| 2022-03-04 | $55.63 | $114.65 | 34,600 | — | — |
| 2022-03-03 | $56.33 | $116.10 | 35,700 | — | — |
| 2022-03-02 | $56.55 | $116.55 | 75,300 | — | — |
| 2022-03-01 | $56.59 | $116.63 | 42,600 | — | — |
| 2022-02-28 | $58.13 | $119.81 | 44,800 | — | — |
| 2022-02-25 | $58.02 | $119.58 | 32,100 | — | — |
| 2022-02-24 | $57.69 | $118.90 | 40,200 | — | — |
| 2022-02-23 | $58.29 | $120.14 | 27,000 | — | — |
| 2022-02-22 | $59.71 | $123.06 | 60,000 | — | — |
| 2022-02-18 | $59.48 | $122.59 | 37,600 | — | — |
| 2022-02-17 | $59.19 | $121.99 | 14,500 | — | — |
| 2022-02-16 | $59.26 | $122.14 | 36,000 | — | — |
| 2022-02-15 | $58.79 | $121.17 | 44,900 | — | — |
| 2022-02-14 | $57.63 | $118.78 | 74,500 | — | — |
| 2022-02-11 | $58.39 | $120.34 | 39,600 | — | — |
| 2022-02-10 | $58.14 | $119.83 | 38,400 | — | — |
| 2022-02-09 | $59.00 | $121.60 | 78,200 | — | — |
| 2022-02-08 | $57.40 | $118.30 | 114,300 | — | — |
| 2022-02-07 | $54.46 | $112.24 | 21,900 | — | — |
| 2022-02-04 | $53.97 | $111.23 | 45,400 | — | — |
| 2022-02-03 | $55.87 | $115.15 | 29,700 | — | — |
| 2022-02-02 | $55.82 | $115.05 | 52,800 | — | — |
| 2022-02-01 | $54.77 | $112.88 | 36,300 | — | — |
| 2022-01-31 | $53.76 | $110.80 | 25,600 | — | — |
| 2022-01-28 | $52.30 | $107.79 | 53,600 | — | — |
| 2022-01-27 | $51.21 | $105.54 | 37,600 | — | — |
| 2022-01-26 | $51.50 | $106.14 | 71,200 | — | — |
| 2022-01-25 | $51.15 | $105.42 | 35,300 | — | — |
| 2022-01-24 | $51.32 | $105.77 | 52,200 | — | — |
| 2022-01-21 | $51.90 | $106.97 | 74,200 | — | — |
| 2022-01-20 | $51.07 | $105.26 | 65,800 | — | — |
| 2022-01-19 | $52.36 | $107.91 | 35,700 | — | — |
| 2022-01-18 | $52.85 | $108.92 | 60,400 | — | — |
| 2022-01-14 | $53.99 | $111.27 | 39,100 | — | — |
| 2022-01-13 | $57.19 | $108.85 | 81,100 | — | — |
| 2022-01-12 | $56.89 | $108.28 | 67,600 | — | — |
| 2022-01-11 | $54.98 | $104.65 | 107,600 | — | — |
| 2022-01-10 | $55.87 | $106.34 | 71,500 | — | — |
| 2022-01-07 | $54.83 | $104.36 | 34,900 | — | — |
| 2022-01-06 | $53.72 | $102.25 | 34,600 | — | — |
| 2022-01-05 | $53.33 | $101.51 | 43,900 | — | — |
| 2022-01-04 | $52.92 | $100.73 | 42,300 | — | — |
| 2022-01-03 | $53.35 | $101.55 | 21,800 | — | — |