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
- 1996-11-15 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 | $76.70 | $202.21 | 31,200 | — | — |
| 2022-12-29 | $77.10 | $203.27 | 25,300 | — | — |
| 2022-12-28 | $74.34 | $195.99 | 24,200 | — | — |
| 2022-12-27 | $77.97 | $205.56 | 35,200 | — | — |
| 2022-12-23 | $77.36 | $203.95 | 32,000 | — | — |
| 2022-12-22 | $74.66 | $196.84 | 40,800 | — | — |
| 2022-12-21 | $77.99 | $205.61 | 80,200 | — | — |
| 2022-12-20 | $73.63 | $194.12 | 63,400 | — | — |
| 2022-12-19 | $73.09 | $192.70 | 54,800 | — | — |
| 2022-12-16 | $73.14 | $192.83 | 32,500 | — | — |
| 2022-12-15 | $74.46 | $196.31 | 28,100 | — | — |
| 2022-12-14 | $75.71 | $199.60 | 37,100 | — | — |
| 2022-12-13 | $74.91 | $197.49 | 45,700 | — | — |
| 2022-12-12 | $73.19 | $192.96 | 42,700 | — | — |
| 2022-12-09 | $71.44 | $188.35 | 28,800 | — | — |
| 2022-12-08 | $73.31 | $193.28 | 28,500 | — | — |
| 2022-12-07 | $73.74 | $194.41 | 38,800 | — | — |
| 2022-12-06 | $74.64 | $196.78 | 63,300 | — | — |
| 2022-12-05 | $76.87 | $202.66 | 60,900 | — | — |
| 2022-12-02 | $80.58 | $212.44 | 45,200 | — | — |
| 2022-12-01 | $78.77 | $207.67 | 33,100 | — | — |
| 2022-11-30 | $79.77 | $210.31 | 46,600 | — | — |
| 2022-11-29 | $78.23 | $206.25 | 44,400 | — | — |
| 2022-11-28 | $76.74 | $202.32 | 46,000 | — | — |
| 2022-11-25 | $80.69 | $212.73 | 15,400 | — | — |
| 2022-11-23 | $81.28 | $214.29 | 41,900 | — | — |
| 2022-11-22 | $82.03 | $216.27 | 49,700 | — | — |
| 2022-11-21 | $77.38 | $204.01 | 77,300 | — | — |
| 2022-11-18 | $79.47 | $209.52 | 42,400 | — | — |
| 2022-11-17 | $80.98 | $213.50 | 85,600 | — | — |
| 2022-11-16 | $82.38 | $217.19 | 55,100 | — | — |
| 2022-11-15 | $83.68 | $220.62 | 53,500 | — | — |
| 2022-11-14 | $83.69 | $220.64 | 73,100 | — | — |
| 2022-11-11 | $83.75 | $220.80 | 135,300 | — | — |
| 2022-11-10 | $83.65 | $220.54 | 66,000 | — | — |
| 2022-11-09 | $78.53 | $207.04 | 121,900 | — | — |
| 2022-11-08 | $83.71 | $220.69 | 94,000 | — | — |
| 2022-11-07 | $81.98 | $216.13 | 95,800 | — | — |
| 2022-11-04 | $79.19 | $208.78 | 63,600 | — | — |
| 2022-11-03 | $78.16 | $206.06 | 84,300 | — | — |
| 2022-11-02 | $76.22 | $200.95 | 104,400 | — | — |
| 2022-11-01 | $78.16 | $206.06 | 150,500 | — | — |
| 2022-10-31 | $73.91 | $194.86 | 337,900 | — | — |
| 2022-10-28 | $71.88 | $189.51 | 100,000 | — | — |
| 2022-10-27 | $67.37 | $177.62 | 109,800 | — | — |
| 2022-10-26 | $68.48 | $180.54 | 132,500 | — | — |
| 2022-10-25 | $63.95 | $168.60 | 42,200 | — | — |
| 2022-10-24 | $61.03 | $160.90 | 35,200 | — | — |
| 2022-10-21 | $61.78 | $162.88 | 53,200 | — | — |
| 2022-10-20 | $61.49 | $162.11 | 61,600 | — | — |
| 2022-10-19 | $62.79 | $165.54 | 64,200 | — | — |
| 2022-10-18 | $58.93 | $155.36 | 60,600 | — | — |
| 2022-10-17 | $56.95 | $150.14 | 44,900 | — | — |
| 2022-10-14 | $55.78 | $147.06 | 46,700 | — | — |
| 2022-10-13 | $57.22 | $150.86 | 36,300 | — | — |
| 2022-10-12 | $53.99 | $142.34 | 34,300 | — | — |
| 2022-10-11 | $54.72 | $144.26 | 42,000 | — | — |
| 2022-10-10 | $54.93 | $144.82 | 19,900 | — | — |
| 2022-10-07 | $57.04 | $150.38 | 46,800 | — | — |
| 2022-10-06 | $59.09 | $155.79 | 32,900 | — | — |
| 2022-10-05 | $58.31 | $153.73 | 46,500 | — | — |
| 2022-10-04 | $56.40 | $148.69 | 42,600 | — | — |
| 2022-10-03 | $55.03 | $145.08 | 73,700 | — | — |
| 2022-09-30 | $50.63 | $133.48 | 41,800 | — | — |
| 2022-09-29 | $50.91 | $134.22 | 38,100 | — | — |
| 2022-09-28 | $51.51 | $135.80 | 68,900 | — | — |
| 2022-09-27 | $50.30 | $132.61 | 103,800 | — | — |
| 2022-09-26 | $47.88 | $126.23 | 116,900 | — | — |
| 2022-09-23 | $50.06 | $131.98 | 122,100 | — | — |
| 2022-09-22 | $56.53 | $149.04 | 45,900 | — | — |
| 2022-09-21 | $60.11 | $158.48 | 54,400 | — | — |
| 2022-09-20 | $61.99 | $163.43 | 43,500 | — | — |
| 2022-09-19 | $61.57 | $162.32 | 42,000 | — | — |
| 2022-09-16 | $61.13 | $161.16 | 57,500 | — | — |
| 2022-09-15 | $62.52 | $164.83 | 39,900 | — | — |
| 2022-09-14 | $64.05 | $168.86 | 47,600 | — | — |
| 2022-09-13 | $60.43 | $159.32 | 55,800 | — | — |
| 2022-09-12 | $61.06 | $160.98 | 43,200 | — | — |
| 2022-09-09 | $60.47 | $159.42 | 45,000 | — | — |
| 2022-09-08 | $57.94 | $152.75 | 67,200 | — | — |
| 2022-09-07 | $58.80 | $155.02 | 47,700 | — | — |
| 2022-09-06 | $60.07 | $158.37 | 45,900 | — | — |
| 2022-09-02 | $61.72 | $162.72 | 56,200 | — | — |
| 2022-09-01 | $60.81 | $160.32 | 66,500 | — | — |
| 2022-08-31 | $61.43 | $161.96 | 37,700 | — | — |
| 2022-08-30 | $63.05 | $166.23 | 74,700 | — | — |
| 2022-08-29 | $68.77 | $181.31 | 35,400 | — | — |
| 2022-08-26 | $65.89 | $173.71 | 64,800 | — | — |
| 2022-08-25 | $67.34 | $177.54 | 40,300 | — | — |
| 2022-08-24 | $67.80 | $178.75 | 55,700 | — | — |
| 2022-08-23 | $65.97 | $173.92 | 52,600 | — | — |
| 2022-08-22 | $62.49 | $164.75 | 40,600 | — | — |
| 2022-08-19 | $62.90 | $165.83 | 34,300 | — | — |
| 2022-08-18 | $64.86 | $171.00 | 64,000 | — | — |
| 2022-08-17 | $62.45 | $164.64 | 55,900 | — | — |
| 2022-08-16 | $66.14 | $174.37 | 54,300 | — | — |
| 2022-08-15 | $65.61 | $172.98 | 50,600 | — | — |
| 2022-08-12 | $67.39 | $177.67 | 34,100 | — | — |
| 2022-08-11 | $66.45 | $175.19 | 45,400 | — | — |
| 2022-08-10 | $64.63 | $170.39 | 43,800 | — | — |
| 2022-08-09 | $63.08 | $166.31 | 37,900 | — | — |
| 2022-08-08 | $63.31 | $166.91 | 52,700 | — | — |
| 2022-08-05 | $62.98 | $166.04 | 76,900 | — | — |
| 2022-08-04 | $60.86 | $160.45 | 136,000 | — | — |
| 2022-08-03 | $67.04 | $176.75 | 210,500 | — | — |
| 2022-08-02 | $69.42 | $183.02 | 120,200 | — | — |
| 2022-08-01 | $67.49 | $177.93 | 43,500 | — | — |
| 2022-07-29 | $68.17 | $179.72 | 57,600 | — | — |
| 2022-07-28 | $66.86 | $176.27 | 95,400 | — | — |
| 2022-07-27 | $63.83 | $168.28 | 90,100 | — | — |
| 2022-07-26 | $60.22 | $158.77 | 56,800 | — | — |
| 2022-07-25 | $60.66 | $159.93 | 54,700 | — | — |
| 2022-07-22 | $56.47 | $148.88 | 42,300 | — | — |
| 2022-07-21 | $56.78 | $149.70 | 51,100 | — | — |
| 2022-07-20 | $59.59 | $157.10 | 65,300 | — | — |
| 2022-07-19 | $60.51 | $159.53 | 61,900 | — | — |
| 2022-07-18 | $57.99 | $152.89 | 77,500 | — | — |
| 2022-07-15 | $53.16 | $140.15 | 90,000 | — | — |
| 2022-07-14 | $50.09 | $132.06 | 94,300 | — | — |
| 2022-07-13 | $53.39 | $140.76 | 64,400 | — | — |
| 2022-07-12 | $54.19 | $142.87 | 80,300 | — | — |
| 2022-07-11 | $56.16 | $148.06 | 55,200 | — | — |
| 2022-07-08 | $56.85 | $149.88 | 57,400 | — | — |
| 2022-07-07 | $56.31 | $148.46 | 89,800 | — | — |
| 2022-07-06 | $53.12 | $140.05 | 85,500 | — | — |
| 2022-07-05 | $56.11 | $147.93 | 88,500 | — | — |
| 2022-07-01 | $63.56 | $167.57 | 25,400 | — | — |
| 2022-06-30 | $64.02 | $168.78 | 59,600 | — | — |
| 2022-06-29 | $64.98 | $171.31 | 38,800 | — | — |
| 2022-06-28 | $67.30 | $177.43 | 58,600 | — | — |
| 2022-06-27 | $63.90 | $168.47 | 41,600 | — | — |
| 2022-06-24 | $60.95 | $160.69 | 64,800 | — | — |
| 2022-06-23 | $57.98 | $152.86 | 86,300 | — | — |
| 2022-06-22 | $62.19 | $163.96 | 74,100 | — | — |
| 2022-06-21 | $68.38 | $180.28 | 105,600 | — | — |
| 2022-06-17 | $61.47 | $162.06 | 160,200 | — | — |
| 2022-06-16 | $64.89 | $171.08 | 113,000 | — | — |
| 2022-06-15 | $70.33 | $185.42 | 72,600 | — | — |
| 2022-06-14 | $70.59 | $186.10 | 81,700 | — | — |
| 2022-06-13 | $74.38 | $196.10 | 63,200 | — | — |
| 2022-06-10 | $80.09 | $211.15 | 70,900 | — | — |
| 2022-06-09 | $82.45 | $217.37 | 48,200 | — | — |
| 2022-06-08 | $85.20 | $224.62 | 58,000 | — | — |
| 2022-06-07 | $85.39 | $225.12 | 57,100 | — | — |
| 2022-06-06 | $83.71 | $220.69 | 51,200 | — | — |
| 2022-06-03 | $82.20 | $216.71 | 29,500 | — | — |
| 2022-06-02 | $81.96 | $216.08 | 58,600 | — | — |
| 2022-06-01 | $83.46 | $220.04 | 121,500 | — | — |
| 2022-05-31 | $77.72 | $204.90 | 92,200 | — | — |
| 2022-05-27 | $77.61 | $204.61 | 48,100 | — | — |
| 2022-05-26 | $77.92 | $205.43 | 50,300 | — | — |
| 2022-05-25 | $76.13 | $200.71 | 63,200 | — | — |
| 2022-05-24 | $78.00 | $205.64 | 78,500 | — | — |
| 2022-05-23 | $75.67 | $199.50 | 32,200 | — | — |
| 2022-05-20 | $73.74 | $194.41 | 70,400 | — | — |
| 2022-05-19 | $74.81 | $197.23 | 62,000 | — | — |
| 2022-05-18 | $71.85 | $189.43 | 87,200 | — | — |
| 2022-05-17 | $73.60 | $194.04 | 82,200 | — | — |
| 2022-05-16 | $68.26 | $179.96 | 66,300 | — | — |
| 2022-05-13 | $64.73 | $170.66 | 60,200 | — | — |
| 2022-05-12 | $62.39 | $164.49 | 61,500 | — | — |
| 2022-05-11 | $64.73 | $170.66 | 66,900 | — | — |
| 2022-05-10 | $62.67 | $165.22 | 100,000 | — | — |
| 2022-05-09 | $60.79 | $160.27 | 100,600 | — | — |
| 2022-05-06 | $65.80 | $173.48 | 85,900 | — | — |
| 2022-05-05 | $65.56 | $172.84 | 95,100 | — | — |
| 2022-05-04 | $70.14 | $184.92 | 101,300 | — | — |
| 2022-05-03 | $66.97 | $176.56 | 101,500 | — | — |
| 2022-05-02 | $62.83 | $165.65 | 180,500 | — | — |
| 2022-04-29 | $71.79 | $189.27 | 132,100 | — | — |
| 2022-04-28 | $70.34 | $185.45 | 159,800 | — | — |
| 2022-04-27 | $68.63 | $180.94 | 77,800 | — | — |
| 2022-04-26 | $68.97 | $181.83 | 55,900 | — | — |
| 2022-04-25 | $69.54 | $183.34 | 158,600 | — | — |
| 2022-04-22 | $71.92 | $189.61 | 73,800 | — | — |
| 2022-04-21 | $73.58 | $193.99 | 71,600 | — | — |
| 2022-04-20 | $76.86 | $202.64 | 59,200 | — | — |
| 2022-04-19 | $77.22 | $203.58 | 104,000 | — | — |
| 2022-04-18 | $80.98 | $213.50 | 87,700 | — | — |
| 2022-04-14 | $82.37 | $217.16 | 70,000 | — | — |
| 2022-04-13 | $83.53 | $220.22 | 125,300 | — | — |
| 2022-04-12 | $76.14 | $200.74 | 52,600 | — | — |
| 2022-04-11 | $75.92 | $200.16 | 55,900 | — | — |
| 2022-04-08 | $77.60 | $204.59 | 41,400 | — | — |
| 2022-04-07 | $76.39 | $201.40 | 60,600 | — | — |
| 2022-04-06 | $77.09 | $203.24 | 65,600 | — | — |
| 2022-04-05 | $77.43 | $204.14 | 66,700 | — | — |
| 2022-04-04 | $78.18 | $206.12 | 83,600 | — | — |
| 2022-04-01 | $75.79 | $199.81 | 88,600 | — | — |
| 2022-03-31 | $73.92 | $194.88 | 68,200 | — | — |
| 2022-03-30 | $72.33 | $190.69 | 70,800 | — | — |
| 2022-03-29 | $71.72 | $189.08 | 92,400 | — | — |
| 2022-03-28 | $68.54 | $180.70 | 73,600 | — | — |
| 2022-03-25 | $70.57 | $186.05 | 47,700 | — | — |
| 2022-03-24 | $68.82 | $181.44 | 64,800 | — | — |
| 2022-03-23 | $68.89 | $181.62 | 53,000 | — | — |
| 2022-03-22 | $66.65 | $175.72 | 50,600 | — | — |
| 2022-03-21 | $65.34 | $172.26 | 50,000 | — | — |
| 2022-03-18 | $62.70 | $165.30 | 53,800 | — | — |
| 2022-03-17 | $61.20 | $161.35 | 137,000 | — | — |
| 2022-03-16 | $59.06 | $155.71 | 109,700 | — | — |
| 2022-03-15 | $61.58 | $162.35 | 96,000 | — | — |
| 2022-03-14 | $62.12 | $163.77 | 110,900 | — | — |
| 2022-03-11 | $67.20 | $177.17 | 70,200 | — | — |
| 2022-03-10 | $67.14 | $177.01 | 103,700 | — | — |
| 2022-03-09 | $63.13 | $166.44 | 147,400 | — | — |
| 2022-03-08 | $65.86 | $173.63 | 143,100 | — | — |
| 2022-03-07 | $61.99 | $163.43 | 114,500 | — | — |
| 2022-03-04 | $58.51 | $154.26 | 51,100 | — | — |
| 2022-03-03 | $58.69 | $154.73 | 60,200 | — | — |
| 2022-03-02 | $59.20 | $156.08 | 50,800 | — | — |
| 2022-03-01 | $58.50 | $154.23 | 81,000 | — | — |
| 2022-02-28 | $58.42 | $154.02 | 130,300 | — | — |
| 2022-02-25 | $53.18 | $140.20 | 118,400 | — | — |
| 2022-02-24 | $51.21 | $135.01 | 102,000 | — | — |
| 2022-02-23 | $51.71 | $136.33 | 82,600 | — | — |
| 2022-02-22 | $52.57 | $138.60 | 100,800 | — | — |
| 2022-02-18 | $56.16 | $148.06 | 69,500 | — | — |
| 2022-02-17 | $57.87 | $152.57 | 78,500 | — | — |
| 2022-02-16 | $58.30 | $153.70 | 222,100 | — | — |
| 2022-02-15 | $55.00 | $145.00 | 142,900 | — | — |
| 2022-02-14 | $53.34 | $140.63 | 121,200 | — | — |
| 2022-02-11 | $53.16 | $140.15 | 234,100 | — | — |
| 2022-02-10 | $47.61 | $125.52 | 56,300 | — | — |
| 2022-02-09 | $46.52 | $122.65 | 60,900 | — | — |
| 2022-02-08 | $44.21 | $116.56 | 69,100 | — | — |
| 2022-02-07 | $45.55 | $120.09 | 41,900 | — | — |
| 2022-02-04 | $46.08 | $121.49 | 49,000 | — | — |
| 2022-02-03 | $45.19 | $119.14 | 49,200 | — | — |
| 2022-02-02 | $45.81 | $120.77 | 41,000 | — | — |
| 2022-02-01 | $45.69 | $120.46 | 56,900 | — | — |
| 2022-01-31 | $43.54 | $114.79 | 52,800 | — | — |
| 2022-01-28 | $43.00 | $113.37 | 65,300 | — | — |
| 2022-01-27 | $41.72 | $109.99 | 66,800 | — | — |
| 2022-01-26 | $40.65 | $107.17 | 63,700 | — | — |
| 2022-01-25 | $41.17 | $108.54 | 72,800 | — | — |
| 2022-01-24 | $39.92 | $105.25 | 116,400 | — | — |
| 2022-01-21 | $40.60 | $107.04 | 101,500 | — | — |
| 2022-01-20 | $42.96 | $113.26 | 47,600 | — | — |
| 2022-01-19 | $44.69 | $117.82 | 63,300 | — | — |
| 2022-01-18 | $45.35 | $119.56 | 74,100 | — | — |
| 2022-01-14 | $44.86 | $118.27 | 125,300 | — | — |
| 2022-01-13 | $40.43 | $106.59 | 20,200 | — | — |
| 2022-01-12 | $40.53 | $106.85 | 30,000 | — | — |
| 2022-01-11 | $41.45 | $109.28 | 50,700 | — | — |
| 2022-01-10 | $40.42 | $106.56 | 61,400 | — | — |
| 2022-01-07 | $41.30 | $108.88 | 102,500 | — | — |
| 2022-01-06 | $40.10 | $105.72 | 85,700 | — | — |
| 2022-01-05 | $37.28 | $98.29 | 77,000 | — | — |
| 2022-01-04 | $37.02 | $97.60 | 47,600 | — | — |
| 2022-01-03 | $37.20 | $98.07 | 25,600 | — | — |