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
- 2002-11-22 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 | $84.26 | $183.15 | 45,900 | — | — |
| 2022-12-29 | $85.84 | $186.58 | 42,300 | — | — |
| 2022-12-28 | $85.58 | $186.02 | 60,800 | — | — |
| 2022-12-27 | $88.13 | $191.56 | 76,600 | — | — |
| 2022-12-23 | $88.77 | $192.95 | 42,000 | — | — |
| 2022-12-22 | $87.31 | $189.78 | 81,000 | — | — |
| 2022-12-21 | $87.51 | $190.21 | 82,100 | — | — |
| 2022-12-20 | $84.93 | $184.61 | 29,100 | — | — |
| 2022-12-19 | $83.84 | $182.24 | 43,300 | — | — |
| 2022-12-16 | $82.19 | $178.65 | 343,400 | — | — |
| 2022-12-15 | $82.67 | $179.69 | 47,500 | — | — |
| 2022-12-14 | $84.12 | $182.85 | 51,800 | — | — |
| 2022-12-13 | $85.39 | $185.61 | 59,400 | — | — |
| 2022-12-12 | $84.95 | $184.65 | 51,300 | — | — |
| 2022-12-09 | $85.14 | $185.06 | 42,400 | — | — |
| 2022-12-08 | $87.02 | $189.15 | 28,600 | — | — |
| 2022-12-07 | $86.79 | $188.65 | 41,200 | — | — |
| 2022-12-06 | $88.05 | $191.39 | 55,700 | — | — |
| 2022-12-05 | $88.04 | $191.37 | 51,800 | — | — |
| 2022-12-02 | $88.84 | $193.11 | 31,000 | — | — |
| 2022-12-01 | $89.79 | $195.17 | 39,300 | — | — |
| 2022-11-30 | $91.74 | $199.41 | 71,800 | — | — |
| 2022-11-29 | $91.20 | $196.28 | 42,700 | — | — |
| 2022-11-28 | $90.62 | $195.03 | 32,800 | — | — |
| 2022-11-25 | $91.93 | $197.85 | 20,600 | — | — |
| 2022-11-23 | $91.35 | $196.60 | 37,200 | — | — |
| 2022-11-22 | $91.62 | $197.18 | 62,600 | — | — |
| 2022-11-21 | $89.55 | $192.73 | 50,900 | — | — |
| 2022-11-18 | $88.20 | $189.82 | 64,600 | — | — |
| 2022-11-17 | $86.81 | $186.83 | 31,800 | — | — |
| 2022-11-16 | $85.83 | $184.72 | 32,100 | — | — |
| 2022-11-15 | $85.31 | $183.60 | 26,900 | — | — |
| 2022-11-14 | $85.15 | $183.26 | 45,000 | — | — |
| 2022-11-11 | $84.99 | $182.91 | 40,500 | — | — |
| 2022-11-10 | $86.62 | $186.42 | 60,900 | — | — |
| 2022-11-09 | $84.77 | $182.44 | 33,700 | — | — |
| 2022-11-08 | $86.58 | $186.34 | 39,700 | — | — |
| 2022-11-07 | $86.33 | $185.80 | 47,100 | — | — |
| 2022-11-04 | $85.41 | $183.82 | 36,000 | — | — |
| 2022-11-03 | $82.54 | $177.64 | 38,900 | — | — |
| 2022-11-02 | $85.00 | $182.94 | 49,900 | — | — |
| 2022-11-01 | $85.12 | $183.19 | 62,000 | — | — |
| 2022-10-31 | $86.95 | $187.13 | 63,700 | — | — |
| 2022-10-28 | $86.31 | $185.75 | 56,700 | — | — |
| 2022-10-27 | $83.45 | $179.60 | 36,900 | — | — |
| 2022-10-26 | $82.25 | $177.02 | 40,300 | — | — |
| 2022-10-25 | $82.49 | $177.53 | 42,600 | — | — |
| 2022-10-24 | $81.57 | $175.55 | 33,000 | — | — |
| 2022-10-21 | $80.70 | $173.68 | 41,100 | — | — |
| 2022-10-20 | $79.41 | $170.90 | 46,700 | — | — |
| 2022-10-19 | $82.23 | $176.97 | 34,800 | — | — |
| 2022-10-18 | $81.77 | $175.98 | 38,200 | — | — |
| 2022-10-17 | $81.47 | $175.34 | 48,700 | — | — |
| 2022-10-14 | $80.30 | $172.82 | 51,100 | — | — |
| 2022-10-13 | $80.44 | $173.12 | 53,100 | — | — |
| 2022-10-12 | $77.64 | $167.10 | 44,100 | — | — |
| 2022-10-11 | $78.78 | $169.55 | 72,600 | — | — |
| 2022-10-10 | $78.29 | $168.49 | 58,300 | — | — |
| 2022-10-07 | $78.18 | $168.26 | 58,400 | — | — |
| 2022-10-06 | $80.11 | $172.41 | 57,200 | — | — |
| 2022-10-05 | $82.22 | $176.95 | 49,800 | — | — |
| 2022-10-04 | $83.55 | $179.81 | 64,900 | — | — |
| 2022-10-03 | $82.42 | $177.38 | 53,900 | — | — |
| 2022-09-30 | $81.56 | $175.53 | 60,000 | — | — |
| 2022-09-29 | $82.34 | $177.21 | 51,800 | — | — |
| 2022-09-28 | $82.43 | $177.40 | 50,400 | — | — |
| 2022-09-27 | $81.83 | $176.11 | 37,800 | — | — |
| 2022-09-26 | $81.62 | $175.66 | 64,600 | — | — |
| 2022-09-23 | $82.46 | $177.47 | 46,800 | — | — |
| 2022-09-22 | $82.76 | $178.11 | 60,700 | — | — |
| 2022-09-21 | $83.64 | $180.01 | 53,900 | — | — |
| 2022-09-20 | $85.27 | $183.52 | 68,500 | — | — |
| 2022-09-19 | $85.97 | $185.02 | 55,900 | — | — |
| 2022-09-16 | $85.67 | $184.38 | 243,600 | — | — |
| 2022-09-15 | $86.27 | $185.67 | 79,800 | — | — |
| 2022-09-14 | $85.88 | $184.83 | 75,400 | — | — |
| 2022-09-13 | $86.43 | $186.01 | 61,500 | — | — |
| 2022-09-12 | $89.17 | $191.91 | 59,400 | — | — |
| 2022-09-09 | $88.69 | $190.88 | 48,700 | — | — |
| 2022-09-08 | $87.71 | $188.77 | 43,200 | — | — |
| 2022-09-07 | $88.71 | $190.92 | 71,900 | — | — |
| 2022-09-06 | $87.36 | $188.01 | 74,500 | — | — |
| 2022-09-02 | $89.24 | $192.06 | 52,600 | — | — |
| 2022-09-01 | $90.07 | $193.85 | 55,800 | — | — |
| 2022-08-31 | $90.05 | $193.80 | 66,400 | — | — |
| 2022-08-30 | $91.73 | $195.48 | 42,000 | — | — |
| 2022-08-29 | $92.62 | $197.38 | 44,600 | — | — |
| 2022-08-26 | $93.58 | $199.42 | 55,100 | — | — |
| 2022-08-25 | $92.98 | $198.15 | 56,300 | — | — |
| 2022-08-24 | $91.57 | $195.14 | 37,900 | — | — |
| 2022-08-23 | $92.50 | $197.12 | 45,100 | — | — |
| 2022-08-22 | $93.79 | $199.87 | 46,600 | — | — |
| 2022-08-19 | $95.57 | $203.67 | 53,500 | — | — |
| 2022-08-18 | $94.65 | $201.71 | 56,000 | — | — |
| 2022-08-17 | $94.50 | $201.39 | 117,900 | — | — |
| 2022-08-16 | $94.97 | $202.39 | 108,400 | — | — |
| 2022-08-15 | $95.85 | $204.26 | 46,500 | — | — |
| 2022-08-12 | $94.67 | $201.75 | 46,100 | — | — |
| 2022-08-11 | $93.20 | $198.62 | 41,900 | — | — |
| 2022-08-10 | $92.92 | $198.02 | 101,700 | — | — |
| 2022-08-09 | $91.58 | $195.16 | 72,500 | — | — |
| 2022-08-08 | $89.32 | $190.35 | 50,200 | — | — |
| 2022-08-05 | $88.96 | $189.58 | 83,900 | — | — |
| 2022-08-04 | $85.41 | $182.01 | 83,200 | — | — |
| 2022-08-03 | $84.40 | $179.86 | 122,400 | — | — |
| 2022-08-02 | $85.58 | $182.38 | 46,600 | — | — |
| 2022-08-01 | $86.31 | $183.93 | 81,100 | — | — |
| 2022-07-29 | $86.55 | $184.44 | 76,000 | — | — |
| 2022-07-28 | $87.11 | $185.64 | 107,600 | — | — |
| 2022-07-27 | $89.47 | $190.67 | 74,500 | — | — |
| 2022-07-26 | $90.38 | $192.61 | 99,300 | — | — |
| 2022-07-25 | $89.77 | $191.31 | 79,900 | — | — |
| 2022-07-22 | $90.00 | $191.80 | 68,800 | — | — |
| 2022-07-21 | $92.06 | $196.19 | 70,800 | — | — |
| 2022-07-20 | $92.91 | $198.00 | 70,600 | — | — |
| 2022-07-19 | $92.97 | $198.12 | 72,000 | — | — |
| 2022-07-18 | $92.24 | $196.57 | 56,400 | — | — |
| 2022-07-15 | $93.92 | $200.15 | 64,100 | — | — |
| 2022-07-14 | $93.39 | $199.02 | 62,400 | — | — |
| 2022-07-13 | $96.57 | $205.80 | 45,000 | — | — |
| 2022-07-12 | $97.07 | $206.86 | 76,800 | — | — |
| 2022-07-11 | $97.61 | $208.01 | 100,000 | — | — |
| 2022-07-08 | $96.72 | $206.12 | 39,700 | — | — |
| 2022-07-07 | $96.72 | $206.12 | 79,100 | — | — |
| 2022-07-06 | $98.54 | $209.99 | 71,700 | — | — |
| 2022-07-05 | $98.63 | $210.19 | 82,000 | — | — |
| 2022-07-01 | $99.49 | $212.02 | 68,500 | — | — |
| 2022-06-30 | $97.10 | $206.93 | 66,500 | — | — |
| 2022-06-29 | $95.38 | $203.26 | 70,200 | — | — |
| 2022-06-28 | $95.76 | $204.07 | 69,000 | — | — |
| 2022-06-27 | $94.86 | $202.15 | 48,100 | — | — |
| 2022-06-24 | $94.53 | $201.45 | 149,300 | — | — |
| 2022-06-23 | $91.57 | $195.14 | 58,400 | — | — |
| 2022-06-22 | $90.97 | $193.86 | 67,300 | — | — |
| 2022-06-21 | $90.63 | $193.14 | 76,800 | — | — |
| 2022-06-17 | $89.28 | $190.26 | 171,700 | — | — |
| 2022-06-16 | $88.21 | $187.98 | 115,200 | — | — |
| 2022-06-15 | $90.62 | $193.12 | 102,300 | — | — |
| 2022-06-14 | $90.51 | $192.88 | 58,800 | — | — |
| 2022-06-13 | $90.71 | $193.31 | 79,900 | — | — |
| 2022-06-10 | $90.88 | $193.67 | 59,200 | — | — |
| 2022-06-09 | $91.98 | $196.02 | 84,600 | — | — |
| 2022-06-08 | $92.47 | $197.06 | 99,900 | — | — |
| 2022-06-07 | $93.25 | $198.72 | 43,300 | — | — |
| 2022-06-06 | $93.16 | $198.53 | 82,200 | — | — |
| 2022-06-03 | $92.33 | $196.76 | 78,600 | — | — |
| 2022-06-02 | $92.80 | $197.76 | 49,100 | — | — |
| 2022-06-01 | $91.99 | $196.04 | 54,600 | — | — |
| 2022-05-31 | $92.86 | $197.89 | 94,600 | — | — |
| 2022-05-27 | $94.34 | $199.13 | 40,800 | — | — |
| 2022-05-26 | $93.18 | $196.68 | 66,500 | — | — |
| 2022-05-25 | $90.70 | $191.44 | 56,700 | — | — |
| 2022-05-24 | $89.95 | $189.86 | 58,900 | — | — |
| 2022-05-23 | $88.52 | $186.84 | 83,800 | — | — |
| 2022-05-20 | $86.78 | $183.17 | 122,600 | — | — |
| 2022-05-19 | $86.05 | $181.63 | 97,800 | — | — |
| 2022-05-18 | $87.08 | $183.80 | 88,500 | — | — |
| 2022-05-17 | $86.74 | $183.08 | 63,500 | — | — |
| 2022-05-16 | $84.36 | $178.06 | 48,900 | — | — |
| 2022-05-13 | $83.45 | $176.14 | 74,200 | — | — |
| 2022-05-12 | $84.37 | $178.08 | 57,800 | — | — |
| 2022-05-11 | $84.89 | $179.18 | 37,400 | — | — |
| 2022-05-10 | $84.40 | $178.15 | 62,900 | — | — |
| 2022-05-09 | $87.06 | $183.76 | 60,000 | — | — |
| 2022-05-06 | $86.98 | $183.59 | 57,000 | — | — |
| 2022-05-05 | $87.17 | $183.99 | 100,900 | — | — |
| 2022-05-04 | $87.17 | $183.99 | 55,500 | — | — |
| 2022-05-03 | $85.57 | $180.62 | 69,500 | — | — |
| 2022-05-02 | $86.15 | $181.84 | 70,100 | — | — |
| 2022-04-29 | $86.04 | $181.61 | 61,800 | — | — |
| 2022-04-28 | $87.64 | $184.98 | 59,800 | — | — |
| 2022-04-27 | $86.57 | $182.73 | 51,600 | — | — |
| 2022-04-26 | $87.03 | $183.70 | 58,300 | — | — |
| 2022-04-25 | $89.04 | $187.94 | 59,800 | — | — |
| 2022-04-22 | $89.90 | $189.75 | 43,300 | — | — |
| 2022-04-21 | $91.00 | $192.08 | 33,700 | — | — |
| 2022-04-20 | $91.42 | $192.96 | 46,000 | — | — |
| 2022-04-19 | $90.32 | $190.64 | 46,500 | — | — |
| 2022-04-18 | $90.40 | $190.81 | 44,300 | — | — |
| 2022-04-14 | $90.23 | $190.45 | 50,800 | — | — |
| 2022-04-13 | $91.10 | $192.29 | 44,000 | — | — |
| 2022-04-12 | $90.68 | $191.40 | 56,600 | — | — |
| 2022-04-11 | $91.00 | $192.08 | 58,300 | — | — |
| 2022-04-08 | $91.23 | $192.56 | 62,800 | — | — |
| 2022-04-07 | $91.34 | $192.79 | 57,200 | — | — |
| 2022-04-06 | $91.31 | $192.73 | 87,200 | — | — |
| 2022-04-05 | $91.56 | $193.26 | 84,300 | — | — |
| 2022-04-04 | $91.38 | $192.88 | 67,500 | — | — |
| 2022-04-01 | $93.06 | $196.42 | 71,800 | — | — |
| 2022-03-31 | $90.85 | $191.76 | 63,000 | — | — |
| 2022-03-30 | $90.50 | $191.02 | 62,400 | — | — |
| 2022-03-29 | $90.29 | $190.58 | 185,200 | — | — |
| 2022-03-28 | $91.21 | $192.52 | 42,300 | — | — |
| 2022-03-25 | $91.45 | $193.03 | 41,900 | — | — |
| 2022-03-24 | $89.63 | $189.18 | 35,600 | — | — |
| 2022-03-23 | $89.21 | $188.30 | 72,200 | — | — |
| 2022-03-22 | $89.09 | $188.05 | 73,600 | — | — |
| 2022-03-21 | $87.61 | $184.92 | 111,600 | — | — |
| 2022-03-18 | $86.06 | $181.65 | 218,300 | — | — |
| 2022-03-17 | $87.19 | $184.03 | 55,200 | — | — |
| 2022-03-16 | $87.06 | $183.76 | 58,800 | — | — |
| 2022-03-15 | $86.78 | $183.17 | 62,200 | — | — |
| 2022-03-14 | $86.69 | $182.98 | 53,400 | — | — |
| 2022-03-11 | $85.17 | $179.77 | 43,100 | — | — |
| 2022-03-10 | $85.86 | $181.23 | 41,600 | — | — |
| 2022-03-09 | $85.41 | $180.28 | 68,600 | — | — |
| 2022-03-08 | $84.88 | $179.16 | 75,900 | — | — |
| 2022-03-07 | $86.64 | $182.87 | 61,800 | — | — |
| 2022-03-04 | $85.69 | $180.87 | 65,400 | — | — |
| 2022-03-03 | $83.76 | $176.80 | 100,800 | — | — |
| 2022-03-02 | $82.85 | $174.87 | 106,500 | — | — |
| 2022-03-01 | $81.83 | $172.72 | 125,500 | — | — |
| 2022-02-28 | $83.44 | $176.12 | 66,500 | — | — |
| 2022-02-25 | $85.18 | $177.89 | 49,200 | — | — |
| 2022-02-24 | $83.46 | $174.30 | 119,000 | — | — |
| 2022-02-23 | $84.98 | $177.47 | 55,400 | — | — |
| 2022-02-22 | $85.46 | $178.48 | 46,200 | — | — |
| 2022-02-18 | $85.16 | $177.85 | 72,200 | — | — |
| 2022-02-17 | $84.73 | $176.95 | 88,900 | — | — |
| 2022-02-16 | $85.25 | $178.04 | 43,500 | — | — |
| 2022-02-15 | $84.17 | $175.78 | 76,300 | — | — |
| 2022-02-14 | $85.20 | $177.93 | 69,700 | — | — |
| 2022-02-11 | $85.97 | $179.54 | 82,600 | — | — |
| 2022-02-10 | $85.53 | $178.62 | 96,000 | — | — |
| 2022-02-09 | $86.22 | $180.06 | 72,900 | — | — |
| 2022-02-08 | $88.04 | $183.87 | 68,200 | — | — |
| 2022-02-07 | $85.92 | $179.44 | 71,200 | — | — |
| 2022-02-04 | $85.95 | $179.50 | 113,000 | — | — |
| 2022-02-03 | $86.02 | $179.65 | 112,600 | — | — |
| 2022-02-02 | $84.68 | $176.85 | 107,600 | — | — |
| 2022-02-01 | $83.44 | $174.26 | 111,200 | — | — |
| 2022-01-31 | $82.33 | $171.94 | 152,600 | — | — |
| 2022-01-28 | $81.18 | $169.54 | 54,000 | — | — |
| 2022-01-27 | $80.80 | $168.75 | 65,500 | — | — |
| 2022-01-26 | $81.13 | $169.43 | 65,100 | — | — |
| 2022-01-25 | $82.77 | $172.86 | 53,200 | — | — |
| 2022-01-24 | $82.59 | $172.48 | 83,500 | — | — |
| 2022-01-21 | $80.69 | $168.52 | 83,500 | — | — |
| 2022-01-20 | $81.26 | $169.71 | 56,900 | — | — |
| 2022-01-19 | $81.88 | $171.00 | 75,500 | — | — |
| 2022-01-18 | $83.51 | $174.40 | 63,300 | — | — |
| 2022-01-14 | $84.32 | $176.10 | 45,100 | — | — |
| 2022-01-13 | $83.36 | $174.09 | 43,800 | — | — |
| 2022-01-12 | $82.83 | $172.98 | 59,600 | — | — |
| 2022-01-11 | $84.48 | $176.43 | 42,700 | — | — |
| 2022-01-10 | $85.89 | $179.38 | 54,500 | — | — |
| 2022-01-07 | $86.73 | $181.13 | 68,700 | — | — |
| 2022-01-06 | $85.75 | $179.08 | 45,300 | — | — |
| 2022-01-05 | $85.62 | $178.81 | 72,100 | — | — |
| 2022-01-04 | $85.83 | $179.25 | 54,100 | — | — |
| 2022-01-03 | $84.68 | $176.85 | 58,000 | — | — |