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
- 2004-11-11 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 | $86.48 | $97.56 | 235,300 | — | — |
| 2022-12-29 | $87.65 | $98.88 | 197,100 | — | — |
| 2022-12-28 | $86.38 | $97.45 | 192,900 | — | — |
| 2022-12-27 | $87.17 | $98.34 | 182,900 | — | — |
| 2022-12-23 | $87.57 | $98.79 | 210,500 | — | — |
| 2022-12-22 | $86.94 | $98.08 | 281,100 | — | — |
| 2022-12-21 | $88.56 | $99.91 | 307,700 | — | — |
| 2022-12-20 | $86.65 | $97.76 | 317,700 | — | — |
| 2022-12-19 | $85.93 | $96.94 | 287,500 | — | — |
| 2022-12-16 | $85.29 | $96.22 | 847,300 | — | — |
| 2022-12-15 | $87.93 | $99.20 | 374,000 | — | — |
| 2022-12-14 | $90.12 | $101.67 | 367,400 | — | — |
| 2022-12-13 | $90.34 | $101.92 | 364,500 | — | — |
| 2022-12-12 | $89.85 | $101.37 | 661,400 | — | — |
| 2022-12-09 | $88.09 | $99.38 | 401,400 | — | — |
| 2022-12-08 | $88.45 | $99.79 | 262,600 | — | — |
| 2022-12-07 | $89.49 | $100.96 | 215,300 | — | — |
| 2022-12-06 | $89.87 | $101.39 | 308,300 | — | — |
| 2022-12-05 | $91.37 | $103.08 | 356,800 | — | — |
| 2022-12-02 | $91.00 | $102.66 | 445,600 | — | — |
| 2022-12-01 | $89.67 | $101.16 | 292,000 | — | — |
| 2022-11-30 | $90.43 | $102.02 | 563,600 | — | — |
| 2022-11-29 | $88.35 | $99.67 | 450,300 | — | — |
| 2022-11-28 | $88.61 | $99.97 | 448,500 | — | — |
| 2022-11-25 | $91.17 | $102.86 | 190,200 | — | — |
| 2022-11-23 | $90.68 | $102.30 | 354,000 | — | — |
| 2022-11-22 | $90.13 | $101.68 | 501,400 | — | — |
| 2022-11-21 | $90.00 | $101.54 | 1,181,800 | — | — |
| 2022-11-18 | $90.76 | $102.39 | 2,007,600 | — | — |
| 2022-11-17 | $90.01 | $101.55 | 4,431,900 | — | — |
| 2022-11-16 | $100.21 | $113.05 | 425,900 | — | — |
| 2022-11-15 | $98.99 | $111.68 | 351,200 | — | — |
| 2022-11-14 | $99.63 | $112.26 | 332,900 | — | — |
| 2022-11-11 | $100.01 | $112.69 | 524,400 | — | — |
| 2022-11-10 | $100.10 | $112.79 | 578,900 | — | — |
| 2022-11-09 | $97.50 | $109.86 | 458,800 | — | — |
| 2022-11-08 | $100.09 | $112.78 | 506,500 | — | — |
| 2022-11-07 | $100.93 | $113.73 | 571,000 | — | — |
| 2022-11-04 | $98.81 | $111.34 | 536,300 | — | — |
| 2022-11-03 | $96.82 | $109.10 | 794,100 | — | — |
| 2022-11-02 | $88.38 | $99.59 | 532,500 | — | — |
| 2022-11-01 | $90.31 | $101.76 | 295,900 | — | — |
| 2022-10-31 | $90.45 | $101.92 | 325,100 | — | — |
| 2022-10-28 | $91.26 | $102.83 | 221,400 | — | — |
| 2022-10-27 | $89.65 | $101.02 | 568,500 | — | — |
| 2022-10-26 | $88.77 | $100.03 | 599,100 | — | — |
| 2022-10-25 | $88.29 | $99.49 | 327,500 | — | — |
| 2022-10-24 | $85.93 | $96.83 | 294,000 | — | — |
| 2022-10-21 | $85.32 | $96.14 | 587,000 | — | — |
| 2022-10-20 | $83.69 | $94.30 | 430,700 | — | — |
| 2022-10-19 | $86.17 | $97.10 | 346,700 | — | — |
| 2022-10-18 | $87.11 | $98.16 | 352,500 | — | — |
| 2022-10-17 | $85.76 | $96.64 | 310,200 | — | — |
| 2022-10-14 | $82.87 | $93.38 | 200,700 | — | — |
| 2022-10-13 | $84.76 | $95.51 | 391,400 | — | — |
| 2022-10-12 | $82.40 | $92.85 | 334,700 | — | — |
| 2022-10-11 | $84.80 | $95.55 | 350,900 | — | — |
| 2022-10-10 | $84.30 | $94.99 | 182,000 | — | — |
| 2022-10-07 | $83.90 | $94.54 | 426,200 | — | — |
| 2022-10-06 | $85.96 | $96.86 | 326,900 | — | — |
| 2022-10-05 | $87.86 | $99.00 | 373,200 | — | — |
| 2022-10-04 | $90.19 | $101.63 | 276,200 | — | — |
| 2022-10-03 | $88.35 | $99.55 | 343,500 | — | — |
| 2022-09-30 | $86.20 | $97.13 | 469,800 | — | — |
| 2022-09-29 | $86.35 | $97.30 | 479,900 | — | — |
| 2022-09-28 | $89.08 | $100.38 | 447,000 | — | — |
| 2022-09-27 | $89.45 | $100.79 | 321,300 | — | — |
| 2022-09-26 | $90.29 | $101.74 | 326,800 | — | — |
| 2022-09-23 | $90.78 | $102.29 | 471,600 | — | — |
| 2022-09-22 | $92.33 | $104.04 | 739,600 | — | — |
| 2022-09-21 | $95.96 | $108.13 | 769,500 | — | — |
| 2022-09-20 | $95.51 | $107.62 | 525,100 | — | — |
| 2022-09-19 | $96.86 | $109.14 | 574,600 | — | — |
| 2022-09-16 | $95.44 | $107.54 | 700,900 | — | — |
| 2022-09-15 | $95.03 | $107.08 | 317,200 | — | — |
| 2022-09-14 | $96.52 | $108.76 | 583,500 | — | — |
| 2022-09-13 | $95.11 | $107.17 | 473,500 | — | — |
| 2022-09-12 | $96.67 | $108.93 | 300,200 | — | — |
| 2022-09-09 | $96.51 | $108.75 | 475,400 | — | — |
| 2022-09-08 | $96.63 | $108.88 | 857,100 | — | — |
| 2022-09-07 | $97.11 | $109.43 | 1,083,400 | — | — |
| 2022-09-06 | $91.98 | $103.64 | 693,900 | — | — |
| 2022-09-02 | $92.32 | $104.03 | 423,600 | — | — |
| 2022-09-01 | $93.76 | $105.65 | 491,400 | — | — |
| 2022-08-31 | $93.48 | $105.33 | 676,600 | — | — |
| 2022-08-30 | $94.20 | $106.15 | 498,800 | — | — |
| 2022-08-29 | $95.17 | $107.24 | 497,100 | — | — |
| 2022-08-26 | $94.66 | $106.66 | 414,900 | — | — |
| 2022-08-25 | $96.43 | $108.66 | 870,900 | — | — |
| 2022-08-24 | $95.21 | $107.28 | 684,000 | — | — |
| 2022-08-23 | $92.22 | $103.91 | 703,000 | — | — |
| 2022-08-22 | $92.13 | $103.81 | 668,300 | — | — |
| 2022-08-19 | $94.40 | $106.37 | 468,500 | — | — |
| 2022-08-18 | $96.82 | $109.10 | 494,200 | — | — |
| 2022-08-17 | $95.27 | $107.35 | 659,800 | — | — |
| 2022-08-16 | $95.71 | $107.85 | 675,300 | — | — |
| 2022-08-15 | $97.15 | $109.33 | 461,400 | — | — |
| 2022-08-12 | $95.84 | $107.86 | 448,400 | — | — |
| 2022-08-11 | $92.98 | $104.64 | 604,300 | — | — |
| 2022-08-10 | $91.75 | $103.26 | 438,000 | — | — |
| 2022-08-09 | $89.91 | $101.19 | 1,092,100 | — | — |
| 2022-08-08 | $91.15 | $102.58 | 1,456,400 | — | — |
| 2022-08-05 | $90.72 | $102.10 | 843,000 | — | — |
| 2022-08-04 | $91.43 | $102.90 | 932,600 | — | — |
| 2022-08-03 | $87.83 | $98.85 | 676,100 | — | — |
| 2022-08-02 | $87.10 | $98.02 | 456,100 | — | — |
| 2022-08-01 | $87.16 | $98.09 | 481,800 | — | — |
| 2022-07-29 | $86.54 | $97.39 | 621,600 | — | — |
| 2022-07-28 | $84.91 | $95.56 | 598,800 | — | — |
| 2022-07-27 | $81.76 | $92.01 | 442,400 | — | — |
| 2022-07-26 | $82.56 | $92.91 | 444,500 | — | — |
| 2022-07-25 | $81.73 | $91.98 | 454,800 | — | — |
| 2022-07-22 | $80.15 | $90.20 | 445,800 | — | — |
| 2022-07-21 | $79.50 | $89.47 | 427,700 | — | — |
| 2022-07-20 | $79.69 | $89.68 | 914,500 | — | — |
| 2022-07-19 | $80.26 | $90.33 | 597,200 | — | — |
| 2022-07-18 | $79.39 | $89.35 | 579,100 | — | — |
| 2022-07-15 | $79.78 | $89.79 | 733,400 | — | — |
| 2022-07-14 | $78.87 | $88.76 | 535,000 | — | — |
| 2022-07-13 | $77.38 | $87.09 | 440,200 | — | — |
| 2022-07-12 | $77.24 | $86.93 | 417,500 | — | — |
| 2022-07-11 | $77.73 | $87.48 | 477,800 | — | — |
| 2022-07-08 | $79.53 | $89.50 | 572,200 | — | — |
| 2022-07-07 | $78.48 | $88.32 | 802,600 | — | — |
| 2022-07-06 | $76.50 | $86.09 | 7,526,700 | — | — |
| 2022-07-05 | $76.48 | $86.07 | 1,210,300 | — | — |
| 2022-07-01 | $80.07 | $90.11 | 886,300 | — | — |
| 2022-06-30 | $78.35 | $88.18 | 1,148,300 | — | — |
| 2022-06-29 | $76.58 | $86.18 | 2,725,100 | — | — |
| 2022-06-28 | $72.29 | $81.36 | 286,700 | — | — |
| 2022-06-27 | $74.09 | $83.38 | 552,900 | — | — |
| 2022-06-24 | $71.90 | $80.92 | 1,221,100 | — | — |
| 2022-06-23 | $70.60 | $79.45 | 2,971,600 | — | — |
| 2022-06-22 | $69.44 | $78.15 | 2,317,100 | — | — |
| 2022-06-21 | $74.96 | $84.36 | 302,400 | — | — |
| 2022-06-17 | $73.65 | $82.89 | 449,200 | — | — |
| 2022-06-16 | $73.62 | $82.85 | 395,800 | — | — |
| 2022-06-15 | $76.50 | $86.09 | 342,000 | — | — |
| 2022-06-14 | $74.28 | $83.60 | 357,500 | — | — |
| 2022-06-13 | $75.70 | $85.19 | 330,600 | — | — |
| 2022-06-10 | $80.25 | $90.32 | 307,100 | — | — |
| 2022-06-09 | $82.86 | $93.25 | 199,200 | — | — |
| 2022-06-08 | $82.93 | $93.33 | 420,500 | — | — |
| 2022-06-07 | $83.17 | $93.60 | 193,700 | — | — |
| 2022-06-06 | $81.95 | $92.23 | 270,000 | — | — |
| 2022-06-03 | $82.64 | $93.00 | 244,500 | — | — |
| 2022-06-02 | $82.97 | $93.38 | 282,300 | — | — |
| 2022-06-01 | $83.62 | $94.11 | 431,900 | — | — |
| 2022-05-31 | $83.96 | $94.49 | 538,700 | — | — |
| 2022-05-27 | $84.52 | $95.12 | 395,700 | — | — |
| 2022-05-26 | $81.77 | $92.03 | 366,900 | — | — |
| 2022-05-25 | $79.35 | $89.30 | 262,800 | — | — |
| 2022-05-24 | $78.42 | $88.26 | 294,000 | — | — |
| 2022-05-23 | $78.14 | $87.94 | 256,200 | — | — |
| 2022-05-20 | $76.32 | $85.89 | 298,600 | — | — |
| 2022-05-19 | $78.24 | $88.05 | 364,700 | — | — |
| 2022-05-18 | $75.88 | $85.40 | 355,300 | — | — |
| 2022-05-17 | $75.09 | $84.51 | 217,800 | — | — |
| 2022-05-16 | $72.86 | $82.00 | 345,300 | — | — |
| 2022-05-13 | $74.34 | $83.66 | 296,000 | — | — |
| 2022-05-12 | $71.63 | $80.48 | 338,800 | — | — |
| 2022-05-11 | $71.97 | $80.86 | 284,200 | — | — |
| 2022-05-10 | $75.20 | $84.49 | 334,900 | — | — |
| 2022-05-09 | $74.97 | $84.23 | 250,800 | — | — |
| 2022-05-06 | $77.77 | $87.38 | 248,700 | — | — |
| 2022-05-05 | $79.10 | $88.87 | 218,500 | — | — |
| 2022-05-04 | $81.46 | $91.52 | 313,500 | — | — |
| 2022-05-03 | $78.32 | $88.00 | 360,300 | — | — |
| 2022-05-02 | $76.26 | $85.68 | 385,400 | — | — |
| 2022-04-29 | $77.70 | $87.30 | 353,800 | — | — |
| 2022-04-28 | $80.96 | $90.96 | 334,000 | — | — |
| 2022-04-27 | $79.02 | $88.78 | 406,000 | — | — |
| 2022-04-26 | $78.06 | $87.70 | 330,000 | — | — |
| 2022-04-25 | $79.01 | $88.77 | 423,600 | — | — |
| 2022-04-22 | $80.48 | $90.42 | 874,600 | — | — |
| 2022-04-21 | $82.15 | $92.30 | 317,300 | — | — |
| 2022-04-20 | $86.05 | $96.68 | 258,200 | — | — |
| 2022-04-19 | $87.02 | $97.77 | 415,500 | — | — |
| 2022-04-18 | $86.25 | $96.91 | 320,600 | — | — |
| 2022-04-14 | $84.91 | $95.40 | 405,700 | — | — |
| 2022-04-13 | $83.78 | $94.13 | 345,600 | — | — |
| 2022-04-12 | $82.45 | $92.64 | 472,800 | — | — |
| 2022-04-11 | $81.31 | $91.35 | 681,800 | — | — |
| 2022-04-08 | $80.93 | $90.93 | 484,600 | — | — |
| 2022-04-07 | $81.78 | $91.88 | 322,000 | — | — |
| 2022-04-06 | $82.37 | $92.55 | 336,800 | — | — |
| 2022-04-05 | $81.79 | $91.89 | 405,500 | — | — |
| 2022-04-04 | $81.75 | $91.85 | 311,500 | — | — |
| 2022-04-01 | $82.54 | $92.74 | 297,600 | — | — |
| 2022-03-31 | $81.83 | $91.94 | 401,500 | — | — |
| 2022-03-30 | $79.67 | $89.51 | 346,600 | — | — |
| 2022-03-29 | $82.01 | $92.14 | 364,400 | — | — |
| 2022-03-28 | $79.31 | $89.11 | 200,500 | — | — |
| 2022-03-25 | $78.88 | $88.62 | 217,800 | — | — |
| 2022-03-24 | $78.40 | $88.09 | 387,400 | — | — |
| 2022-03-23 | $78.71 | $88.43 | 268,300 | — | — |
| 2022-03-22 | $79.80 | $89.66 | 284,600 | — | — |
| 2022-03-21 | $79.08 | $88.85 | 505,100 | — | — |
| 2022-03-18 | $79.84 | $89.70 | 739,800 | — | — |
| 2022-03-17 | $79.64 | $89.48 | 342,400 | — | — |
| 2022-03-16 | $78.36 | $88.04 | 454,900 | — | — |
| 2022-03-15 | $78.33 | $88.01 | 547,100 | — | — |
| 2022-03-14 | $74.06 | $83.21 | 552,500 | — | — |
| 2022-03-11 | $78.48 | $88.18 | 565,700 | — | — |
| 2022-03-10 | $77.30 | $86.85 | 541,000 | — | — |
| 2022-03-09 | $75.02 | $84.29 | 589,500 | — | — |
| 2022-03-08 | $77.78 | $87.39 | 1,119,300 | — | — |
| 2022-03-07 | $72.86 | $81.73 | 412,800 | — | — |
| 2022-03-04 | $71.38 | $80.07 | 279,200 | — | — |
| 2022-03-03 | $71.30 | $79.98 | 298,200 | — | — |
| 2022-03-02 | $71.82 | $80.56 | 322,600 | — | — |
| 2022-03-01 | $71.15 | $79.81 | 502,000 | — | — |
| 2022-02-28 | $71.35 | $80.03 | 586,600 | — | — |
| 2022-02-25 | $71.82 | $80.56 | 601,600 | — | — |
| 2022-02-24 | $69.54 | $78.00 | 805,900 | — | — |
| 2022-02-23 | $62.92 | $70.58 | 540,500 | — | — |
| 2022-02-22 | $64.66 | $72.53 | 359,400 | — | — |
| 2022-02-18 | $65.41 | $73.37 | 255,400 | — | — |
| 2022-02-17 | $66.36 | $74.44 | 280,200 | — | — |
| 2022-02-16 | $67.97 | $76.24 | 285,000 | — | — |
| 2022-02-15 | $68.41 | $76.73 | 229,000 | — | — |
| 2022-02-14 | $66.97 | $75.12 | 214,600 | — | — |
| 2022-02-11 | $66.53 | $74.63 | 206,800 | — | — |
| 2022-02-10 | $67.19 | $75.37 | 185,700 | — | — |
| 2022-02-09 | $68.95 | $77.34 | 197,300 | — | — |
| 2022-02-08 | $67.93 | $76.20 | 251,700 | — | — |
| 2022-02-07 | $67.16 | $75.33 | 563,100 | — | — |
| 2022-02-04 | $66.63 | $74.74 | 344,000 | — | — |
| 2022-02-03 | $65.13 | $73.06 | 385,000 | — | — |
| 2022-02-02 | $66.27 | $74.33 | 350,100 | — | — |
| 2022-02-01 | $67.68 | $75.92 | 385,900 | — | — |
| 2022-01-31 | $68.16 | $76.45 | 370,600 | — | — |
| 2022-01-28 | $65.11 | $73.03 | 516,300 | — | — |
| 2022-01-27 | $63.73 | $71.49 | 698,700 | — | — |
| 2022-01-26 | $66.72 | $74.84 | 886,000 | — | — |
| 2022-01-25 | $73.34 | $82.26 | 472,100 | — | — |
| 2022-01-24 | $75.55 | $84.74 | 483,400 | — | — |
| 2022-01-21 | $73.33 | $82.25 | 406,500 | — | — |
| 2022-01-20 | $75.34 | $84.51 | 329,100 | — | — |
| 2022-01-19 | $78.05 | $87.55 | 457,700 | — | — |
| 2022-01-18 | $75.78 | $85.00 | 236,900 | — | — |
| 2022-01-14 | $76.57 | $85.89 | 334,200 | — | — |
| 2022-01-13 | $75.86 | $85.09 | 198,000 | — | — |
| 2022-01-12 | $76.27 | $85.55 | 289,400 | — | — |
| 2022-01-11 | $77.07 | $86.45 | 329,800 | — | — |
| 2022-01-10 | $75.56 | $84.75 | 274,600 | — | — |
| 2022-01-07 | $75.99 | $85.24 | 345,200 | — | — |
| 2022-01-06 | $76.69 | $86.02 | 349,700 | — | — |
| 2022-01-05 | $76.82 | $86.17 | 390,600 | — | — |
| 2022-01-04 | $78.83 | $88.42 | 332,800 | — | — |
| 2022-01-03 | $78.55 | $88.11 | 301,700 | — | — |