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
- 2001-08-09 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 | $50.42 | $50.42 | 363,700 | — | — |
| 2022-12-29 | $49.17 | $49.17 | 440,000 | — | — |
| 2022-12-28 | $46.90 | $46.90 | 539,300 | — | — |
| 2022-12-27 | $47.05 | $47.05 | 385,900 | — | — |
| 2022-12-23 | $48.44 | $48.44 | 364,500 | — | — |
| 2022-12-22 | $48.36 | $48.36 | 460,800 | — | — |
| 2022-12-21 | $49.07 | $49.07 | 521,800 | — | — |
| 2022-12-20 | $48.14 | $48.14 | 596,500 | — | — |
| 2022-12-19 | $47.00 | $47.00 | 652,300 | — | — |
| 2022-12-16 | $48.74 | $48.74 | 2,329,000 | — | — |
| 2022-12-15 | $48.44 | $48.44 | 520,700 | — | — |
| 2022-12-14 | $49.25 | $49.25 | 434,900 | — | — |
| 2022-12-13 | $50.02 | $50.02 | 774,000 | — | — |
| 2022-12-12 | $49.07 | $49.07 | 820,900 | — | — |
| 2022-12-09 | $47.54 | $47.54 | 514,000 | — | — |
| 2022-12-08 | $48.12 | $48.12 | 713,500 | — | — |
| 2022-12-07 | $48.14 | $48.14 | 757,800 | — | — |
| 2022-12-06 | $47.30 | $47.30 | 516,200 | — | — |
| 2022-12-05 | $49.45 | $49.45 | 1,036,100 | — | — |
| 2022-12-02 | $50.84 | $50.84 | 703,800 | — | — |
| 2022-12-01 | $50.96 | $50.96 | 561,500 | — | — |
| 2022-11-30 | $51.61 | $51.61 | 986,700 | — | — |
| 2022-11-29 | $48.06 | $48.06 | 792,500 | — | — |
| 2022-11-28 | $48.63 | $48.63 | 797,600 | — | — |
| 2022-11-25 | $52.05 | $52.05 | 139,000 | — | — |
| 2022-11-23 | $51.05 | $51.05 | 442,900 | — | — |
| 2022-11-22 | $52.28 | $52.28 | 366,400 | — | — |
| 2022-11-21 | $52.20 | $52.20 | 459,000 | — | — |
| 2022-11-18 | $52.64 | $52.64 | 407,100 | — | — |
| 2022-11-17 | $53.13 | $53.13 | 509,400 | — | — |
| 2022-11-16 | $54.11 | $54.11 | 643,000 | — | — |
| 2022-11-15 | $55.85 | $55.85 | 896,400 | — | — |
| 2022-11-14 | $50.85 | $50.85 | 720,100 | — | — |
| 2022-11-11 | $52.61 | $52.61 | 979,400 | — | — |
| 2022-11-10 | $50.50 | $50.50 | 924,700 | — | — |
| 2022-11-09 | $46.24 | $46.24 | 842,700 | — | — |
| 2022-11-08 | $48.37 | $48.37 | 1,219,200 | — | — |
| 2022-11-07 | $48.98 | $48.98 | 1,301,300 | — | — |
| 2022-11-04 | $51.77 | $51.77 | 1,043,800 | — | — |
| 2022-11-03 | $53.88 | $53.88 | 1,922,600 | — | — |
| 2022-11-02 | $50.00 | $50.00 | 5,823,400 | — | — |
| 2022-11-01 | $76.36 | $76.36 | 378,600 | — | — |
| 2022-10-31 | $77.32 | $77.32 | 538,600 | — | — |
| 2022-10-28 | $77.96 | $77.96 | 385,500 | — | — |
| 2022-10-27 | $76.31 | $76.31 | 289,100 | — | — |
| 2022-10-26 | $77.55 | $77.55 | 306,900 | — | — |
| 2022-10-25 | $78.40 | $78.40 | 414,400 | — | — |
| 2022-10-24 | $74.75 | $74.75 | 256,400 | — | — |
| 2022-10-21 | $74.81 | $74.81 | 264,000 | — | — |
| 2022-10-20 | $74.86 | $74.86 | 338,100 | — | — |
| 2022-10-19 | $75.66 | $75.66 | 269,000 | — | — |
| 2022-10-18 | $79.03 | $79.03 | 324,800 | — | — |
| 2022-10-17 | $77.88 | $77.88 | 421,600 | — | — |
| 2022-10-14 | $73.26 | $73.26 | 475,600 | — | — |
| 2022-10-13 | $76.16 | $76.16 | 1,303,400 | — | — |
| 2022-10-12 | $75.24 | $75.24 | 534,500 | — | — |
| 2022-10-11 | $78.16 | $78.16 | 485,300 | — | — |
| 2022-10-10 | $78.96 | $78.96 | 563,100 | — | — |
| 2022-10-07 | $81.47 | $81.47 | 374,800 | — | — |
| 2022-10-06 | $85.77 | $85.77 | 256,700 | — | — |
| 2022-10-05 | $86.72 | $86.72 | 585,100 | — | — |
| 2022-10-04 | $89.70 | $89.70 | 414,600 | — | — |
| 2022-10-03 | $90.03 | $90.03 | 423,200 | — | — |
| 2022-09-30 | $87.03 | $87.03 | 372,900 | — | — |
| 2022-09-29 | $87.84 | $87.84 | 367,800 | — | — |
| 2022-09-28 | $89.24 | $89.24 | 510,100 | — | — |
| 2022-09-27 | $84.23 | $84.23 | 321,600 | — | — |
| 2022-09-26 | $85.42 | $85.42 | 350,500 | — | — |
| 2022-09-23 | $86.56 | $86.56 | 356,900 | — | — |
| 2022-09-22 | $86.30 | $86.30 | 523,000 | — | — |
| 2022-09-21 | $90.82 | $90.82 | 616,900 | — | — |
| 2022-09-20 | $89.92 | $89.92 | 671,300 | — | — |
| 2022-09-19 | $92.98 | $92.98 | 441,400 | — | — |
| 2022-09-16 | $95.27 | $95.27 | 730,100 | — | — |
| 2022-09-15 | $95.76 | $95.76 | 326,100 | — | — |
| 2022-09-14 | $97.37 | $97.37 | 557,600 | — | — |
| 2022-09-13 | $98.11 | $98.11 | 472,700 | — | — |
| 2022-09-12 | $103.50 | $103.50 | 296,300 | — | — |
| 2022-09-09 | $105.35 | $105.35 | 290,100 | — | — |
| 2022-09-08 | $101.82 | $101.82 | 345,500 | — | — |
| 2022-09-07 | $101.73 | $101.73 | 346,200 | — | — |
| 2022-09-06 | $99.26 | $99.26 | 270,900 | — | — |
| 2022-09-02 | $99.66 | $99.66 | 305,800 | — | — |
| 2022-09-01 | $101.91 | $101.91 | 309,000 | — | — |
| 2022-08-31 | $102.29 | $102.29 | 270,500 | — | — |
| 2022-08-30 | $105.27 | $105.27 | 266,800 | — | — |
| 2022-08-29 | $105.01 | $105.01 | 265,600 | — | — |
| 2022-08-26 | $108.20 | $108.20 | 408,000 | — | — |
| 2022-08-25 | $111.05 | $111.05 | 258,100 | — | — |
| 2022-08-24 | $109.36 | $109.36 | 301,300 | — | — |
| 2022-08-23 | $108.31 | $108.31 | 420,100 | — | — |
| 2022-08-22 | $106.74 | $106.74 | 345,600 | — | — |
| 2022-08-19 | $107.07 | $107.07 | 404,600 | — | — |
| 2022-08-18 | $108.20 | $108.20 | 191,100 | — | — |
| 2022-08-17 | $109.23 | $109.23 | 321,800 | — | — |
| 2022-08-16 | $111.35 | $111.35 | 277,800 | — | — |
| 2022-08-15 | $112.23 | $112.23 | 264,400 | — | — |
| 2022-08-12 | $109.84 | $109.84 | 174,700 | — | — |
| 2022-08-11 | $109.18 | $109.18 | 578,500 | — | — |
| 2022-08-10 | $107.33 | $107.33 | 402,500 | — | — |
| 2022-08-09 | $105.24 | $105.24 | 444,000 | — | — |
| 2022-08-08 | $109.47 | $109.47 | 389,400 | — | — |
| 2022-08-05 | $109.12 | $109.12 | 536,600 | — | — |
| 2022-08-04 | $110.70 | $110.70 | 324,200 | — | — |
| 2022-08-03 | $111.45 | $111.45 | 430,300 | — | — |
| 2022-08-02 | $112.00 | $112.00 | 325,800 | — | — |
| 2022-08-01 | $111.31 | $111.31 | 335,100 | — | — |
| 2022-07-29 | $110.12 | $110.12 | 338,000 | — | — |
| 2022-07-28 | $110.20 | $110.20 | 364,900 | — | — |
| 2022-07-27 | $110.31 | $110.31 | 423,600 | — | — |
| 2022-07-26 | $108.68 | $108.68 | 426,300 | — | — |
| 2022-07-25 | $110.21 | $110.21 | 253,000 | — | — |
| 2022-07-22 | $110.72 | $110.72 | 357,100 | — | — |
| 2022-07-21 | $113.73 | $113.73 | 237,200 | — | — |
| 2022-07-20 | $111.98 | $111.98 | 317,700 | — | — |
| 2022-07-19 | $110.88 | $110.88 | 446,400 | — | — |
| 2022-07-18 | $106.45 | $106.45 | 434,100 | — | — |
| 2022-07-15 | $109.69 | $109.69 | 566,400 | — | — |
| 2022-07-14 | $110.41 | $110.41 | 339,100 | — | — |
| 2022-07-13 | $110.46 | $110.46 | 305,900 | — | — |
| 2022-07-12 | $112.32 | $112.32 | 306,700 | — | — |
| 2022-07-11 | $115.61 | $115.61 | 389,900 | — | — |
| 2022-07-08 | $116.58 | $116.58 | 344,400 | — | — |
| 2022-07-07 | $117.38 | $117.38 | 278,900 | — | — |
| 2022-07-06 | $115.76 | $115.76 | 460,300 | — | — |
| 2022-07-05 | $116.62 | $116.62 | 572,100 | — | — |
| 2022-07-01 | $115.37 | $115.37 | 10,030,600 | — | — |
| 2022-06-30 | $113.75 | $113.75 | 1,732,200 | — | — |
| 2022-06-29 | $115.20 | $115.20 | 1,915,900 | — | — |
| 2022-06-28 | $120.11 | $120.11 | 361,600 | — | — |
| 2022-06-27 | $124.09 | $124.09 | 409,300 | — | — |
| 2022-06-24 | $121.69 | $121.69 | 627,700 | — | — |
| 2022-06-23 | $117.62 | $117.62 | 434,800 | — | — |
| 2022-06-22 | $112.65 | $112.65 | 244,900 | — | — |
| 2022-06-21 | $111.47 | $111.47 | 369,700 | — | — |
| 2022-06-17 | $107.07 | $107.07 | 808,600 | — | — |
| 2022-06-16 | $109.95 | $109.95 | 364,600 | — | — |
| 2022-06-15 | $113.11 | $113.11 | 374,000 | — | — |
| 2022-06-14 | $109.70 | $109.70 | 422,700 | — | — |
| 2022-06-13 | $110.14 | $110.14 | 408,400 | — | — |
| 2022-06-10 | $114.79 | $114.79 | 262,100 | — | — |
| 2022-06-09 | $115.64 | $115.64 | 219,700 | — | — |
| 2022-06-08 | $115.91 | $115.91 | 338,100 | — | — |
| 2022-06-07 | $118.60 | $118.60 | 575,600 | — | — |
| 2022-06-06 | $114.01 | $114.01 | 470,000 | — | — |
| 2022-06-03 | $108.53 | $108.53 | 455,700 | — | — |
| 2022-06-02 | $110.24 | $110.24 | 263,300 | — | — |
| 2022-06-01 | $108.86 | $108.86 | 236,500 | — | — |
| 2022-05-31 | $111.16 | $111.16 | 272,600 | — | — |
| 2022-05-27 | $112.99 | $112.99 | 252,400 | — | — |
| 2022-05-26 | $109.72 | $109.72 | 436,800 | — | — |
| 2022-05-25 | $107.99 | $107.99 | 232,100 | — | — |
| 2022-05-24 | $109.39 | $109.39 | 918,600 | — | — |
| 2022-05-23 | $110.92 | $110.92 | 288,700 | — | — |
| 2022-05-20 | $111.67 | $111.67 | 476,300 | — | — |
| 2022-05-19 | $111.23 | $111.23 | 369,200 | — | — |
| 2022-05-18 | $108.91 | $108.91 | 459,000 | — | — |
| 2022-05-17 | $110.60 | $110.60 | 302,700 | — | — |
| 2022-05-16 | $109.00 | $109.00 | 328,600 | — | — |
| 2022-05-13 | $111.28 | $111.28 | 273,000 | — | — |
| 2022-05-12 | $107.86 | $107.86 | 265,300 | — | — |
| 2022-05-11 | $105.64 | $105.64 | 573,700 | — | — |
| 2022-05-10 | $110.38 | $110.38 | 296,800 | — | — |
| 2022-05-09 | $111.78 | $111.78 | 377,000 | — | — |
| 2022-05-06 | $115.41 | $115.41 | 525,300 | — | — |
| 2022-05-05 | $112.34 | $112.34 | 334,800 | — | — |
| 2022-05-04 | $116.55 | $116.55 | 358,900 | — | — |
| 2022-05-03 | $114.26 | $114.26 | 478,600 | — | — |
| 2022-05-02 | $114.90 | $114.90 | 567,600 | — | — |
| 2022-04-29 | $109.17 | $109.17 | 921,800 | — | — |
| 2022-04-28 | $107.40 | $107.40 | 617,100 | — | — |
| 2022-04-27 | $107.92 | $107.92 | 413,800 | — | — |
| 2022-04-26 | $110.67 | $110.67 | 860,200 | — | — |
| 2022-04-25 | $114.75 | $114.75 | 747,000 | — | — |
| 2022-04-22 | $114.46 | $114.46 | 501,100 | — | — |
| 2022-04-21 | $119.13 | $119.13 | 362,200 | — | — |
| 2022-04-20 | $119.93 | $119.93 | 290,100 | — | — |
| 2022-04-19 | $120.32 | $120.32 | 445,100 | — | — |
| 2022-04-18 | $117.96 | $117.96 | 234,000 | — | — |
| 2022-04-14 | $119.92 | $119.92 | 298,800 | — | — |
| 2022-04-13 | $123.32 | $123.32 | 429,100 | — | — |
| 2022-04-12 | $123.19 | $123.19 | 272,700 | — | — |
| 2022-04-11 | $122.20 | $122.20 | 307,300 | — | — |
| 2022-04-08 | $123.97 | $123.97 | 262,900 | — | — |
| 2022-04-07 | $126.33 | $126.33 | 288,500 | — | — |
| 2022-04-06 | $126.26 | $126.26 | 430,200 | — | — |
| 2022-04-05 | $126.22 | $126.22 | 242,300 | — | — |
| 2022-04-04 | $127.00 | $127.00 | 300,900 | — | — |
| 2022-04-01 | $129.11 | $129.11 | 453,900 | — | — |
| 2022-03-31 | $129.49 | $129.49 | 517,500 | — | — |
| 2022-03-30 | $132.02 | $132.02 | 266,700 | — | — |
| 2022-03-29 | $133.19 | $133.19 | 341,000 | — | — |
| 2022-03-28 | $130.37 | $130.37 | 538,300 | — | — |
| 2022-03-25 | $128.52 | $128.52 | 700,900 | — | — |
| 2022-03-24 | $131.59 | $131.59 | 184,300 | — | — |
| 2022-03-23 | $132.48 | $132.48 | 247,600 | — | — |
| 2022-03-22 | $136.72 | $136.72 | 295,900 | — | — |
| 2022-03-21 | $136.11 | $136.11 | 217,500 | — | — |
| 2022-03-18 | $137.18 | $137.18 | 476,300 | — | — |
| 2022-03-17 | $137.90 | $137.90 | 227,500 | — | — |
| 2022-03-16 | $136.69 | $136.69 | 674,500 | — | — |
| 2022-03-15 | $131.74 | $131.74 | 654,000 | — | — |
| 2022-03-14 | $131.21 | $131.21 | 511,600 | — | — |
| 2022-03-11 | $134.80 | $134.80 | 244,500 | — | — |
| 2022-03-10 | $136.87 | $136.87 | 251,000 | — | — |
| 2022-03-09 | $137.52 | $137.52 | 465,100 | — | — |
| 2022-03-08 | $134.83 | $134.83 | 710,000 | — | — |
| 2022-03-07 | $133.77 | $133.77 | 641,000 | — | — |
| 2022-03-04 | $134.68 | $134.68 | 592,200 | — | — |
| 2022-03-03 | $133.74 | $133.74 | 521,000 | — | — |
| 2022-03-02 | $134.16 | $134.16 | 396,500 | — | — |
| 2022-03-01 | $132.50 | $132.50 | 621,500 | — | — |
| 2022-02-28 | $129.28 | $129.28 | 538,400 | — | — |
| 2022-02-25 | $126.37 | $126.37 | 459,100 | — | — |
| 2022-02-24 | $122.82 | $122.82 | 792,900 | — | — |
| 2022-02-23 | $120.68 | $120.68 | 493,400 | — | — |
| 2022-02-22 | $124.95 | $124.95 | 409,300 | — | — |
| 2022-02-18 | $125.94 | $125.94 | 401,400 | — | — |
| 2022-02-17 | $129.76 | $129.76 | 534,500 | — | — |
| 2022-02-16 | $133.83 | $133.83 | 968,900 | — | — |
| 2022-02-15 | $139.55 | $139.55 | 3,242,300 | — | — |
| 2022-02-14 | $147.60 | $147.60 | 513,100 | — | — |
| 2022-02-11 | $154.39 | $154.39 | 319,600 | — | — |
| 2022-02-10 | $152.58 | $152.58 | 402,900 | — | — |
| 2022-02-09 | $157.63 | $157.63 | 372,900 | — | — |
| 2022-02-08 | $152.96 | $152.96 | 270,400 | — | — |
| 2022-02-07 | $151.70 | $151.70 | 258,700 | — | — |
| 2022-02-04 | $151.66 | $151.66 | 242,000 | — | — |
| 2022-02-03 | $151.90 | $151.90 | 342,400 | — | — |
| 2022-02-02 | $153.04 | $153.04 | 215,200 | — | — |
| 2022-02-01 | $151.93 | $151.93 | 221,700 | — | — |
| 2022-01-31 | $150.14 | $150.14 | 248,400 | — | — |
| 2022-01-28 | $148.22 | $148.22 | 154,600 | — | — |
| 2022-01-27 | $145.69 | $145.69 | 231,100 | — | — |
| 2022-01-26 | $145.16 | $145.16 | 294,000 | — | — |
| 2022-01-25 | $147.60 | $147.60 | 319,100 | — | — |
| 2022-01-24 | $151.17 | $151.17 | 529,000 | — | — |
| 2022-01-21 | $148.06 | $148.06 | 509,200 | — | — |
| 2022-01-20 | $150.71 | $150.71 | 368,000 | — | — |
| 2022-01-19 | $151.98 | $151.98 | 360,200 | — | — |
| 2022-01-18 | $154.77 | $154.77 | 472,900 | — | — |
| 2022-01-14 | $164.48 | $164.48 | 271,500 | — | — |
| 2022-01-13 | $164.03 | $164.03 | 166,800 | — | — |
| 2022-01-12 | $166.11 | $166.11 | 190,500 | — | — |
| 2022-01-11 | $165.22 | $165.22 | 297,400 | — | — |
| 2022-01-10 | $163.39 | $163.39 | 357,800 | — | — |
| 2022-01-07 | $162.20 | $162.20 | 442,800 | — | — |
| 2022-01-06 | $166.77 | $166.77 | 685,800 | — | — |
| 2022-01-05 | $172.28 | $172.28 | 309,400 | — | — |
| 2022-01-04 | $180.38 | $180.38 | 260,300 | — | — |
| 2022-01-03 | $180.51 | $180.51 | 186,100 | — | — |