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
- 2000-08-22 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 | $73.40 | $80.75 | 331,600 | — | — |
| 2022-12-29 | $73.39 | $80.74 | 369,600 | — | — |
| 2022-12-28 | $72.63 | $79.90 | 292,500 | — | — |
| 2022-12-27 | $73.67 | $81.05 | 164,600 | — | — |
| 2022-12-23 | $73.60 | $80.97 | 186,400 | — | — |
| 2022-12-22 | $72.91 | $80.21 | 453,500 | — | — |
| 2022-12-21 | $73.52 | $80.88 | 529,700 | — | — |
| 2022-12-20 | $71.46 | $78.62 | 270,700 | — | — |
| 2022-12-19 | $71.11 | $78.23 | 304,200 | — | — |
| 2022-12-16 | $70.74 | $77.82 | 1,650,200 | — | — |
| 2022-12-15 | $71.17 | $78.30 | 508,400 | — | — |
| 2022-12-14 | $72.70 | $79.98 | 302,000 | — | — |
| 2022-12-13 | $74.24 | $81.67 | 388,200 | — | — |
| 2022-12-12 | $75.46 | $83.02 | 282,600 | — | — |
| 2022-12-09 | $75.07 | $82.59 | 297,700 | — | — |
| 2022-12-08 | $76.05 | $83.67 | 335,700 | — | — |
| 2022-12-07 | $75.31 | $82.85 | 405,200 | — | — |
| 2022-12-06 | $74.51 | $81.97 | 637,500 | — | — |
| 2022-12-05 | $76.99 | $84.70 | 451,500 | — | — |
| 2022-12-02 | $82.89 | $91.19 | 177,000 | — | — |
| 2022-12-01 | $83.75 | $92.14 | 246,100 | — | — |
| 2022-11-30 | $83.89 | $92.29 | 470,500 | — | — |
| 2022-11-29 | $81.32 | $89.46 | 205,600 | — | — |
| 2022-11-28 | $80.83 | $88.92 | 228,400 | — | — |
| 2022-11-25 | $84.10 | $92.52 | 61,400 | — | — |
| 2022-11-23 | $83.33 | $91.67 | 186,700 | — | — |
| 2022-11-22 | $83.87 | $92.27 | 242,300 | — | — |
| 2022-11-21 | $82.80 | $91.09 | 283,600 | — | — |
| 2022-11-18 | $81.43 | $89.58 | 316,700 | — | — |
| 2022-11-17 | $79.97 | $87.98 | 380,700 | — | — |
| 2022-11-16 | $82.61 | $90.88 | 262,800 | — | — |
| 2022-11-15 | $85.79 | $94.38 | 256,100 | — | — |
| 2022-11-14 | $84.46 | $92.92 | 321,300 | — | — |
| 2022-11-11 | $85.76 | $94.35 | 379,800 | — | — |
| 2022-11-10 | $86.76 | $95.45 | 349,300 | — | — |
| 2022-11-09 | $81.27 | $89.41 | 302,000 | — | — |
| 2022-11-08 | $83.81 | $92.20 | 244,400 | — | — |
| 2022-11-07 | $83.24 | $91.58 | 278,400 | — | — |
| 2022-11-04 | $82.71 | $90.99 | 239,400 | — | — |
| 2022-11-03 | $80.75 | $88.84 | 230,200 | — | — |
| 2022-11-02 | $80.73 | $88.57 | 258,400 | — | — |
| 2022-11-01 | $83.31 | $91.40 | 259,400 | — | — |
| 2022-10-31 | $82.99 | $91.05 | 423,500 | — | — |
| 2022-10-28 | $82.54 | $90.56 | 375,700 | — | — |
| 2022-10-27 | $80.45 | $88.26 | 721,500 | — | — |
| 2022-10-26 | $80.90 | $88.76 | 498,400 | — | — |
| 2022-10-25 | $80.98 | $88.85 | 769,100 | — | — |
| 2022-10-24 | $79.26 | $86.96 | 669,700 | — | — |
| 2022-10-21 | $79.82 | $87.57 | 520,800 | — | — |
| 2022-10-20 | $79.34 | $87.05 | 1,079,800 | — | — |
| 2022-10-19 | $82.30 | $90.29 | 1,522,000 | — | — |
| 2022-10-18 | $87.53 | $96.03 | 604,800 | — | — |
| 2022-10-17 | $87.39 | $95.88 | 482,500 | — | — |
| 2022-10-14 | $85.43 | $93.73 | 617,800 | — | — |
| 2022-10-13 | $87.22 | $95.69 | 565,900 | — | — |
| 2022-10-12 | $82.95 | $91.01 | 300,500 | — | — |
| 2022-10-11 | $82.67 | $90.70 | 556,900 | — | — |
| 2022-10-10 | $82.63 | $90.66 | 328,000 | — | — |
| 2022-10-07 | $82.54 | $90.56 | 562,400 | — | — |
| 2022-10-06 | $85.41 | $93.71 | 649,200 | — | — |
| 2022-10-05 | $86.79 | $95.22 | 419,800 | — | — |
| 2022-10-04 | $87.81 | $96.34 | 513,700 | — | — |
| 2022-10-03 | $83.53 | $91.64 | 390,900 | — | — |
| 2022-09-30 | $81.10 | $88.98 | 465,500 | — | — |
| 2022-09-29 | $81.08 | $88.96 | 334,600 | — | — |
| 2022-09-28 | $82.61 | $90.63 | 358,900 | — | — |
| 2022-09-27 | $80.90 | $88.76 | 428,800 | — | — |
| 2022-09-26 | $81.71 | $89.65 | 654,600 | — | — |
| 2022-09-23 | $81.24 | $89.13 | 560,600 | — | — |
| 2022-09-22 | $82.79 | $90.83 | 441,900 | — | — |
| 2022-09-21 | $83.62 | $91.74 | 377,000 | — | — |
| 2022-09-20 | $84.72 | $92.95 | 333,500 | — | — |
| 2022-09-19 | $84.67 | $92.89 | 371,700 | — | — |
| 2022-09-16 | $82.13 | $90.11 | 923,800 | — | — |
| 2022-09-15 | $83.86 | $92.01 | 420,800 | — | — |
| 2022-09-14 | $82.23 | $90.22 | 651,600 | — | — |
| 2022-09-13 | $80.99 | $88.86 | 348,000 | — | — |
| 2022-09-12 | $83.16 | $91.24 | 315,300 | — | — |
| 2022-09-09 | $82.92 | $90.97 | 300,600 | — | — |
| 2022-09-08 | $81.18 | $89.07 | 264,700 | — | — |
| 2022-09-07 | $78.82 | $86.48 | 241,500 | — | — |
| 2022-09-06 | $77.16 | $84.66 | 246,900 | — | — |
| 2022-09-02 | $78.70 | $86.34 | 297,000 | — | — |
| 2022-09-01 | $79.66 | $87.40 | 256,800 | — | — |
| 2022-08-31 | $80.71 | $88.55 | 282,300 | — | — |
| 2022-08-30 | $81.18 | $89.07 | 273,800 | — | — |
| 2022-08-29 | $81.26 | $89.15 | 236,500 | — | — |
| 2022-08-26 | $82.04 | $90.01 | 317,800 | — | — |
| 2022-08-25 | $84.35 | $92.54 | 211,800 | — | — |
| 2022-08-24 | $82.54 | $90.56 | 151,700 | — | — |
| 2022-08-23 | $82.93 | $90.99 | 187,900 | — | — |
| 2022-08-22 | $83.19 | $91.27 | 244,400 | — | — |
| 2022-08-19 | $85.37 | $93.66 | 274,400 | — | — |
| 2022-08-18 | $86.82 | $95.25 | 311,300 | — | — |
| 2022-08-17 | $86.80 | $95.23 | 288,600 | — | — |
| 2022-08-16 | $87.66 | $96.18 | 336,200 | — | — |
| 2022-08-15 | $86.22 | $94.60 | 245,800 | — | — |
| 2022-08-12 | $85.42 | $93.72 | 242,300 | — | — |
| 2022-08-11 | $84.25 | $92.43 | 406,700 | — | — |
| 2022-08-10 | $83.11 | $91.18 | 386,300 | — | — |
| 2022-08-09 | $80.70 | $88.54 | 755,100 | — | — |
| 2022-08-08 | $80.45 | $88.26 | 225,200 | — | — |
| 2022-08-05 | $80.82 | $88.67 | 373,000 | — | — |
| 2022-08-04 | $79.05 | $86.73 | 203,700 | — | — |
| 2022-08-03 | $80.02 | $87.55 | 208,500 | — | — |
| 2022-08-02 | $79.08 | $86.52 | 239,500 | — | — |
| 2022-08-01 | $79.71 | $87.21 | 370,500 | — | — |
| 2022-07-29 | $79.10 | $86.55 | 663,800 | — | — |
| 2022-07-28 | $78.59 | $85.99 | 280,900 | — | — |
| 2022-07-27 | $78.22 | $85.58 | 262,000 | — | — |
| 2022-07-26 | $77.30 | $84.58 | 358,600 | — | — |
| 2022-07-25 | $77.80 | $85.12 | 472,600 | — | — |
| 2022-07-22 | $76.87 | $84.11 | 416,500 | — | — |
| 2022-07-21 | $78.51 | $85.90 | 683,100 | — | — |
| 2022-07-20 | $78.45 | $85.83 | 1,095,100 | — | — |
| 2022-07-19 | $74.88 | $81.93 | 569,600 | — | — |
| 2022-07-18 | $72.25 | $79.05 | 294,700 | — | — |
| 2022-07-15 | $71.60 | $78.34 | 475,200 | — | — |
| 2022-07-14 | $68.68 | $75.14 | 508,700 | — | — |
| 2022-07-13 | $70.64 | $77.29 | 327,600 | — | — |
| 2022-07-12 | $71.85 | $78.61 | 636,800 | — | — |
| 2022-07-11 | $71.67 | $78.42 | 518,600 | — | — |
| 2022-07-08 | $74.26 | $81.25 | 460,000 | — | — |
| 2022-07-07 | $74.13 | $81.11 | 611,400 | — | — |
| 2022-07-06 | $72.46 | $79.28 | 765,100 | — | — |
| 2022-07-05 | $73.81 | $80.76 | 324,000 | — | — |
| 2022-07-01 | $73.87 | $80.82 | 393,200 | — | — |
| 2022-06-30 | $72.31 | $79.12 | 405,800 | — | — |
| 2022-06-29 | $72.79 | $79.64 | 479,200 | — | — |
| 2022-06-28 | $72.38 | $79.19 | 390,000 | — | — |
| 2022-06-27 | $72.46 | $79.28 | 309,300 | — | — |
| 2022-06-24 | $72.80 | $79.65 | 807,300 | — | — |
| 2022-06-23 | $68.56 | $75.01 | 591,100 | — | — |
| 2022-06-22 | $70.90 | $77.57 | 835,600 | — | — |
| 2022-06-21 | $71.19 | $77.89 | 315,400 | — | — |
| 2022-06-17 | $70.92 | $77.60 | 649,900 | — | — |
| 2022-06-16 | $69.72 | $76.28 | 416,800 | — | — |
| 2022-06-15 | $73.15 | $80.03 | 475,900 | — | — |
| 2022-06-14 | $72.83 | $79.68 | 333,800 | — | — |
| 2022-06-13 | $71.91 | $78.68 | 683,200 | — | — |
| 2022-06-10 | $73.76 | $80.70 | 494,900 | — | — |
| 2022-06-09 | $76.69 | $83.91 | 341,100 | — | — |
| 2022-06-08 | $79.68 | $87.18 | 260,000 | — | — |
| 2022-06-07 | $80.69 | $88.28 | 395,300 | — | — |
| 2022-06-06 | $80.01 | $87.54 | 432,800 | — | — |
| 2022-06-03 | $80.41 | $87.98 | 192,500 | — | — |
| 2022-06-02 | $81.49 | $89.16 | 378,600 | — | — |
| 2022-06-01 | $80.06 | $87.60 | 441,400 | — | — |
| 2022-05-31 | $81.42 | $89.08 | 551,100 | — | — |
| 2022-05-27 | $81.40 | $89.06 | 669,300 | — | — |
| 2022-05-26 | $80.34 | $87.90 | 441,400 | — | — |
| 2022-05-25 | $79.11 | $86.56 | 362,700 | — | — |
| 2022-05-24 | $77.71 | $85.02 | 473,900 | — | — |
| 2022-05-23 | $77.68 | $84.99 | 330,400 | — | — |
| 2022-05-20 | $76.34 | $83.53 | 436,900 | — | — |
| 2022-05-19 | $75.84 | $82.98 | 502,100 | — | — |
| 2022-05-18 | $75.75 | $82.88 | 363,200 | — | — |
| 2022-05-17 | $77.84 | $85.17 | 359,700 | — | — |
| 2022-05-16 | $74.51 | $81.52 | 278,900 | — | — |
| 2022-05-13 | $75.93 | $83.08 | 380,400 | — | — |
| 2022-05-12 | $75.14 | $82.21 | 734,000 | — | — |
| 2022-05-11 | $75.50 | $82.61 | 401,200 | — | — |
| 2022-05-10 | $76.36 | $83.55 | 795,300 | — | — |
| 2022-05-09 | $76.73 | $83.95 | 355,500 | — | — |
| 2022-05-06 | $77.36 | $84.64 | 357,500 | — | — |
| 2022-05-05 | $79.08 | $86.52 | 253,400 | — | — |
| 2022-05-04 | $81.56 | $89.00 | 362,100 | — | — |
| 2022-05-03 | $79.16 | $86.38 | 388,700 | — | — |
| 2022-05-02 | $78.33 | $85.47 | 339,800 | — | — |
| 2022-04-29 | $77.55 | $84.62 | 408,000 | — | — |
| 2022-04-28 | $79.50 | $86.75 | 318,200 | — | — |
| 2022-04-27 | $78.84 | $86.03 | 369,700 | — | — |
| 2022-04-26 | $78.19 | $85.32 | 627,500 | — | — |
| 2022-04-25 | $81.31 | $88.72 | 510,900 | — | — |
| 2022-04-22 | $82.04 | $89.52 | 466,500 | — | — |
| 2022-04-21 | $82.54 | $90.07 | 489,200 | — | — |
| 2022-04-20 | $86.03 | $93.87 | 490,800 | — | — |
| 2022-04-19 | $86.91 | $94.83 | 912,200 | — | — |
| 2022-04-18 | $85.13 | $92.89 | 571,600 | — | — |
| 2022-04-14 | $84.93 | $92.67 | 358,600 | — | — |
| 2022-04-13 | $85.89 | $93.72 | 422,700 | — | — |
| 2022-04-12 | $84.19 | $91.87 | 434,500 | — | — |
| 2022-04-11 | $85.71 | $93.52 | 290,100 | — | — |
| 2022-04-08 | $85.54 | $93.34 | 340,200 | — | — |
| 2022-04-07 | $86.39 | $94.27 | 562,400 | — | — |
| 2022-04-06 | $90.43 | $98.67 | 574,000 | — | — |
| 2022-04-05 | $91.15 | $99.46 | 364,600 | — | — |
| 2022-04-04 | $91.42 | $99.75 | 383,600 | — | — |
| 2022-04-01 | $91.10 | $99.41 | 423,000 | — | — |
| 2022-03-31 | $92.08 | $100.47 | 436,100 | — | — |
| 2022-03-30 | $94.11 | $102.69 | 541,000 | — | — |
| 2022-03-29 | $96.46 | $105.25 | 336,500 | — | — |
| 2022-03-28 | $94.99 | $103.65 | 167,000 | — | — |
| 2022-03-25 | $95.63 | $104.35 | 333,200 | — | — |
| 2022-03-24 | $94.97 | $103.63 | 236,900 | — | — |
| 2022-03-23 | $93.31 | $101.82 | 361,900 | — | — |
| 2022-03-22 | $98.26 | $107.22 | 293,400 | — | — |
| 2022-03-21 | $97.06 | $105.91 | 291,100 | — | — |
| 2022-03-18 | $97.75 | $106.66 | 753,200 | — | — |
| 2022-03-17 | $97.04 | $105.89 | 309,800 | — | — |
| 2022-03-16 | $97.73 | $106.64 | 389,400 | — | — |
| 2022-03-15 | $94.87 | $103.52 | 344,700 | — | — |
| 2022-03-14 | $94.14 | $102.72 | 391,100 | — | — |
| 2022-03-11 | $94.79 | $103.43 | 242,000 | — | — |
| 2022-03-10 | $94.51 | $103.13 | 403,400 | — | — |
| 2022-03-09 | $95.36 | $104.05 | 312,200 | — | — |
| 2022-03-08 | $91.78 | $100.15 | 394,700 | — | — |
| 2022-03-07 | $90.46 | $98.71 | 427,500 | — | — |
| 2022-03-04 | $94.53 | $103.15 | 415,700 | — | — |
| 2022-03-03 | $99.05 | $108.08 | 280,600 | — | — |
| 2022-03-02 | $99.89 | $109.00 | 468,600 | — | — |
| 2022-03-01 | $95.00 | $103.66 | 623,700 | — | — |
| 2022-02-28 | $101.08 | $110.30 | 702,700 | — | — |
| 2022-02-25 | $99.05 | $108.08 | 299,300 | — | — |
| 2022-02-24 | $93.98 | $102.55 | 534,100 | — | — |
| 2022-02-23 | $95.80 | $104.53 | 371,700 | — | — |
| 2022-02-22 | $96.56 | $105.36 | 312,000 | — | — |
| 2022-02-18 | $97.53 | $106.42 | 269,300 | — | — |
| 2022-02-17 | $96.48 | $105.28 | 404,600 | — | — |
| 2022-02-16 | $101.43 | $110.68 | 213,700 | — | — |
| 2022-02-15 | $101.45 | $110.70 | 433,100 | — | — |
| 2022-02-14 | $98.50 | $107.48 | 473,800 | — | — |
| 2022-02-11 | $98.48 | $107.46 | 400,400 | — | — |
| 2022-02-10 | $99.92 | $109.03 | 330,000 | — | — |
| 2022-02-09 | $100.32 | $109.47 | 345,100 | — | — |
| 2022-02-08 | $101.83 | $111.11 | 512,100 | — | — |
| 2022-02-07 | $98.74 | $107.74 | 396,500 | — | — |
| 2022-02-04 | $98.37 | $107.34 | 406,500 | — | — |
| 2022-02-03 | $96.74 | $105.56 | 398,700 | — | — |
| 2022-02-02 | $97.51 | $106.16 | 378,700 | — | — |
| 2022-02-01 | $97.47 | $106.12 | 461,300 | — | — |
| 2022-01-31 | $96.71 | $105.29 | 624,100 | — | — |
| 2022-01-28 | $94.70 | $103.10 | 764,800 | — | — |
| 2022-01-27 | $95.95 | $104.46 | 393,900 | — | — |
| 2022-01-26 | $98.85 | $107.62 | 662,900 | — | — |
| 2022-01-25 | $99.65 | $108.49 | 621,600 | — | — |
| 2022-01-24 | $101.51 | $110.51 | 585,200 | — | — |
| 2022-01-21 | $101.83 | $110.86 | 675,200 | — | — |
| 2022-01-20 | $104.92 | $114.23 | 1,113,600 | — | — |
| 2022-01-19 | $105.24 | $114.58 | 616,100 | — | — |
| 2022-01-18 | $107.89 | $117.46 | 634,300 | — | — |
| 2022-01-14 | $110.41 | $120.20 | 449,000 | — | — |
| 2022-01-13 | $108.90 | $118.56 | 551,800 | — | — |
| 2022-01-12 | $109.06 | $118.73 | 805,800 | — | — |
| 2022-01-11 | $108.42 | $118.04 | 641,300 | — | — |
| 2022-01-10 | $106.13 | $115.54 | 492,200 | — | — |
| 2022-01-07 | $106.80 | $116.27 | 497,500 | — | — |
| 2022-01-06 | $105.55 | $114.91 | 712,600 | — | — |
| 2022-01-05 | $99.99 | $108.86 | 324,800 | — | — |
| 2022-01-04 | $100.62 | $109.55 | 375,500 | — | — |
| 2022-01-03 | $97.62 | $106.28 | 327,300 | — | — |