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
- 2005-06-30 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 | $64.99 | $85.26 | 289,700 | — | — |
| 2022-12-29 | $63.95 | $83.90 | 148,700 | — | — |
| 2022-12-28 | $62.93 | $82.56 | 224,600 | — | — |
| 2022-12-27 | $63.60 | $83.44 | 142,400 | — | — |
| 2022-12-23 | $62.39 | $81.85 | 85,900 | — | — |
| 2022-12-22 | $63.10 | $82.78 | 147,600 | — | — |
| 2022-12-21 | $63.96 | $83.91 | 186,400 | — | — |
| 2022-12-20 | $63.50 | $83.31 | 166,500 | — | — |
| 2022-12-19 | $63.71 | $83.58 | 261,500 | — | — |
| 2022-12-16 | $64.72 | $84.91 | 207,200 | — | — |
| 2022-12-15 | $65.61 | $86.08 | 260,300 | — | — |
| 2022-12-14 | $66.03 | $86.63 | 1,337,700 | — | — |
| 2022-12-13 | $66.80 | $87.64 | 157,500 | — | — |
| 2022-12-12 | $66.30 | $86.98 | 247,900 | — | — |
| 2022-12-09 | $66.48 | $87.22 | 221,600 | — | — |
| 2022-12-08 | $66.20 | $86.85 | 244,400 | — | — |
| 2022-12-07 | $64.00 | $83.96 | 223,400 | — | — |
| 2022-12-06 | $63.22 | $82.94 | 181,800 | — | — |
| 2022-12-05 | $63.22 | $82.94 | 380,400 | — | — |
| 2022-12-02 | $63.57 | $83.40 | 143,600 | — | — |
| 2022-12-01 | $63.02 | $82.68 | 165,700 | — | — |
| 2022-11-30 | $63.10 | $82.78 | 294,300 | — | — |
| 2022-11-29 | $61.87 | $81.17 | 78,000 | — | — |
| 2022-11-28 | $61.08 | $80.13 | 198,300 | — | — |
| 2022-11-25 | $61.25 | $80.36 | 253,700 | — | — |
| 2022-11-23 | $61.52 | $80.71 | 122,700 | — | — |
| 2022-11-22 | $60.46 | $79.32 | 158,900 | — | — |
| 2022-11-21 | $60.80 | $79.77 | 104,600 | — | — |
| 2022-11-18 | $62.46 | $81.94 | 198,300 | — | — |
| 2022-11-17 | $62.24 | $81.66 | 79,300 | — | — |
| 2022-11-16 | $61.10 | $80.16 | 237,400 | — | — |
| 2022-11-15 | $62.96 | $82.60 | 250,900 | — | — |
| 2022-11-14 | $61.48 | $80.66 | 201,200 | — | — |
| 2022-11-11 | $62.09 | $81.46 | 492,500 | — | — |
| 2022-11-10 | $59.42 | $77.96 | 407,800 | — | — |
| 2022-11-09 | $56.59 | $74.24 | 198,000 | — | — |
| 2022-11-08 | $58.48 | $76.72 | 304,900 | — | — |
| 2022-11-07 | $59.67 | $78.28 | 192,000 | — | — |
| 2022-11-04 | $59.84 | $78.51 | 165,900 | — | — |
| 2022-11-03 | $59.01 | $77.42 | 200,300 | — | — |
| 2022-11-02 | $58.58 | $76.85 | 744,000 | — | — |
| 2022-11-01 | $56.61 | $74.27 | 453,300 | — | — |
| 2022-10-31 | $53.49 | $70.18 | 1,496,000 | — | — |
| 2022-10-28 | $54.29 | $71.23 | 265,200 | — | — |
| 2022-10-27 | $54.11 | $70.99 | 275,600 | — | — |
| 2022-10-26 | $54.47 | $71.46 | 221,300 | — | — |
| 2022-10-25 | $53.20 | $69.80 | 601,900 | — | — |
| 2022-10-24 | $52.11 | $68.37 | 591,600 | — | — |
| 2022-10-21 | $56.13 | $73.64 | 185,000 | — | — |
| 2022-10-20 | $56.00 | $73.47 | 539,500 | — | — |
| 2022-10-19 | $58.07 | $76.18 | 157,100 | — | — |
| 2022-10-18 | $58.20 | $76.36 | 200,300 | — | — |
| 2022-10-17 | $58.00 | $76.09 | 259,000 | — | — |
| 2022-10-14 | $59.36 | $77.88 | 335,900 | — | — |
| 2022-10-13 | $59.34 | $77.85 | 367,000 | — | — |
| 2022-10-12 | $58.25 | $76.42 | 856,900 | — | — |
| 2022-10-11 | $59.68 | $78.30 | 492,000 | — | — |
| 2022-10-10 | $61.85 | $81.14 | 278,100 | — | — |
| 2022-10-07 | $64.37 | $84.45 | 340,900 | — | — |
| 2022-10-06 | $67.32 | $88.32 | 403,200 | — | — |
| 2022-10-05 | $67.93 | $89.12 | 440,600 | — | — |
| 2022-10-04 | $69.20 | $90.79 | 353,900 | — | — |
| 2022-10-03 | $66.10 | $86.72 | 206,600 | — | — |
| 2022-09-30 | $65.19 | $85.53 | 590,900 | — | — |
| 2022-09-29 | $67.82 | $88.98 | 545,300 | — | — |
| 2022-09-28 | $67.86 | $89.03 | 158,000 | — | — |
| 2022-09-27 | $67.50 | $88.56 | 115,900 | — | — |
| 2022-09-26 | $67.02 | $87.93 | 485,300 | — | — |
| 2022-09-23 | $68.84 | $90.31 | 625,100 | — | — |
| 2022-09-22 | $70.04 | $91.89 | 814,100 | — | — |
| 2022-09-21 | $70.01 | $91.85 | 228,800 | — | — |
| 2022-09-20 | $70.10 | $91.97 | 160,000 | — | — |
| 2022-09-19 | $70.50 | $92.49 | 153,600 | — | — |
| 2022-09-16 | $69.96 | $91.78 | 694,300 | — | — |
| 2022-09-15 | $70.56 | $92.57 | 251,700 | — | — |
| 2022-09-14 | $71.86 | $94.28 | 187,700 | — | — |
| 2022-09-13 | $71.88 | $94.30 | 275,600 | — | — |
| 2022-09-12 | $73.41 | $96.31 | 177,900 | — | — |
| 2022-09-09 | $73.94 | $97.01 | 411,700 | — | — |
| 2022-09-08 | $72.34 | $94.91 | 235,200 | — | — |
| 2022-09-07 | $72.41 | $95.00 | 113,500 | — | — |
| 2022-09-06 | $71.71 | $94.08 | 176,100 | — | — |
| 2022-09-02 | $71.18 | $93.38 | 378,200 | — | — |
| 2022-09-01 | $72.23 | $94.76 | 1,556,200 | — | — |
| 2022-08-31 | $77.11 | $101.16 | 293,400 | — | — |
| 2022-08-30 | $77.35 | $101.48 | 417,500 | — | — |
| 2022-08-29 | $78.20 | $102.59 | 245,500 | — | — |
| 2022-08-26 | $78.02 | $102.36 | 319,600 | — | — |
| 2022-08-25 | $78.85 | $103.45 | 375,900 | — | — |
| 2022-08-24 | $78.83 | $103.42 | 143,800 | — | — |
| 2022-08-23 | $79.04 | $103.70 | 190,400 | — | — |
| 2022-08-22 | $78.72 | $103.28 | 235,500 | — | — |
| 2022-08-19 | $79.75 | $104.63 | 171,600 | — | — |
| 2022-08-18 | $80.67 | $105.83 | 416,600 | — | — |
| 2022-08-17 | $80.43 | $105.52 | 180,100 | — | — |
| 2022-08-16 | $81.05 | $106.33 | 373,500 | — | — |
| 2022-08-15 | $81.74 | $107.24 | 246,000 | — | — |
| 2022-08-12 | $82.61 | $108.38 | 444,800 | — | — |
| 2022-08-11 | $80.64 | $105.80 | 244,900 | — | — |
| 2022-08-10 | $80.48 | $105.59 | 426,500 | — | — |
| 2022-08-09 | $80.12 | $104.46 | 481,100 | — | — |
| 2022-08-08 | $82.56 | $107.64 | 493,900 | — | — |
| 2022-08-05 | $80.43 | $104.86 | 639,800 | — | — |
| 2022-08-04 | $80.07 | $104.39 | 807,200 | — | — |
| 2022-08-03 | $82.26 | $107.25 | 647,600 | — | — |
| 2022-08-02 | $84.92 | $110.72 | 398,100 | — | — |
| 2022-08-01 | $85.92 | $112.02 | 430,300 | — | — |
| 2022-07-29 | $85.31 | $111.22 | 444,300 | — | — |
| 2022-07-28 | $85.72 | $111.76 | 498,900 | — | — |
| 2022-07-27 | $85.96 | $112.07 | 334,100 | — | — |
| 2022-07-26 | $84.67 | $110.39 | 284,700 | — | — |
| 2022-07-25 | $86.44 | $112.70 | 216,500 | — | — |
| 2022-07-22 | $85.75 | $111.80 | 195,800 | — | — |
| 2022-07-21 | $87.30 | $113.82 | 221,800 | — | — |
| 2022-07-20 | $87.47 | $114.04 | 373,200 | — | — |
| 2022-07-19 | $86.39 | $112.63 | 308,500 | — | — |
| 2022-07-18 | $85.85 | $111.93 | 364,100 | — | — |
| 2022-07-15 | $86.21 | $112.40 | 585,200 | — | — |
| 2022-07-14 | $86.43 | $112.68 | 510,200 | — | — |
| 2022-07-13 | $82.79 | $107.94 | 268,800 | — | — |
| 2022-07-12 | $83.09 | $108.33 | 597,900 | — | — |
| 2022-07-11 | $80.56 | $105.03 | 304,800 | — | — |
| 2022-07-08 | $82.45 | $107.49 | 151,400 | — | — |
| 2022-07-07 | $82.12 | $107.06 | 288,000 | — | — |
| 2022-07-06 | $80.86 | $105.42 | 230,000 | — | — |
| 2022-07-05 | $82.99 | $108.20 | 255,700 | — | — |
| 2022-07-01 | $81.95 | $106.84 | 405,800 | — | — |
| 2022-06-30 | $83.70 | $109.12 | 234,700 | — | — |
| 2022-06-29 | $84.03 | $109.55 | 159,400 | — | — |
| 2022-06-28 | $82.27 | $107.26 | 279,600 | — | — |
| 2022-06-27 | $83.43 | $108.77 | 377,000 | — | — |
| 2022-06-24 | $81.71 | $106.53 | 362,500 | — | — |
| 2022-06-23 | $80.78 | $105.32 | 446,800 | — | — |
| 2022-06-22 | $82.42 | $107.46 | 535,200 | — | — |
| 2022-06-21 | $84.32 | $109.93 | 323,100 | — | — |
| 2022-06-17 | $84.21 | $109.79 | 683,200 | — | — |
| 2022-06-16 | $85.05 | $110.88 | 681,900 | — | — |
| 2022-06-15 | $87.47 | $114.04 | 553,700 | — | — |
| 2022-06-14 | $88.07 | $114.82 | 390,900 | — | — |
| 2022-06-13 | $88.99 | $116.02 | 349,100 | — | — |
| 2022-06-10 | $91.04 | $118.69 | 229,300 | — | — |
| 2022-06-09 | $92.14 | $120.13 | 222,400 | — | — |
| 2022-06-08 | $92.89 | $121.11 | 167,400 | — | — |
| 2022-06-07 | $92.76 | $120.94 | 355,200 | — | — |
| 2022-06-06 | $91.58 | $119.40 | 608,500 | — | — |
| 2022-06-03 | $91.74 | $119.61 | 277,000 | — | — |
| 2022-06-02 | $91.74 | $119.61 | 690,600 | — | — |
| 2022-06-01 | $90.02 | $117.36 | 507,300 | — | — |
| 2022-05-31 | $90.31 | $117.74 | 906,400 | — | — |
| 2022-05-27 | $90.50 | $117.99 | 733,300 | — | — |
| 2022-05-26 | $89.90 | $117.21 | 512,300 | — | — |
| 2022-05-25 | $87.94 | $114.65 | 552,600 | — | — |
| 2022-05-24 | $87.66 | $114.29 | 542,100 | — | — |
| 2022-05-23 | $89.08 | $116.14 | 624,800 | — | — |
| 2022-05-20 | $89.78 | $117.05 | 920,600 | — | — |
| 2022-05-19 | $90.85 | $118.45 | 428,500 | — | — |
| 2022-05-18 | $91.70 | $119.55 | 695,500 | — | — |
| 2022-05-17 | $92.80 | $120.99 | 1,130,600 | — | — |
| 2022-05-16 | $92.04 | $120.00 | 1,012,900 | — | — |
| 2022-05-13 | $91.94 | $119.87 | 961,000 | — | — |
| 2022-05-12 | $91.85 | $119.75 | 866,000 | — | — |
| 2022-05-11 | $91.25 | $118.97 | 1,104,000 | — | — |
| 2022-05-10 | $93.47 | $121.21 | 1,051,400 | — | — |
| 2022-05-09 | $90.69 | $117.61 | 1,404,300 | — | — |
| 2022-05-06 | $92.68 | $120.19 | 2,873,700 | — | — |
| 2022-05-05 | $95.16 | $123.40 | 7,083,400 | — | — |
| 2022-05-04 | $81.20 | $105.30 | 961,200 | — | — |
| 2022-05-03 | $81.53 | $105.73 | 808,200 | — | — |
| 2022-05-02 | $79.54 | $103.15 | 1,034,000 | — | — |
| 2022-04-29 | $75.93 | $98.46 | 2,029,700 | — | — |
| 2022-04-28 | $83.25 | $107.96 | 667,500 | — | — |
| 2022-04-27 | $80.74 | $104.70 | 875,700 | — | — |
| 2022-04-26 | $83.90 | $108.80 | 886,000 | — | — |
| 2022-04-25 | $87.02 | $112.85 | 3,356,700 | — | — |
| 2022-04-22 | $77.09 | $99.97 | 863,800 | — | — |
| 2022-04-21 | $76.68 | $99.44 | 646,000 | — | — |
| 2022-04-20 | $76.16 | $98.76 | 704,800 | — | — |
| 2022-04-19 | $76.46 | $99.15 | 827,600 | — | — |
| 2022-04-18 | $78.23 | $101.45 | 575,500 | — | — |
| 2022-04-14 | $76.29 | $98.93 | 680,000 | — | — |
| 2022-04-13 | $76.73 | $99.50 | 1,037,100 | — | — |
| 2022-04-12 | $74.25 | $96.29 | 1,575,600 | — | — |
| 2022-04-11 | $70.25 | $91.10 | 955,600 | — | — |
| 2022-04-08 | $71.99 | $93.36 | 1,083,600 | — | — |
| 2022-04-07 | $71.58 | $92.82 | 938,300 | — | — |
| 2022-04-06 | $69.45 | $90.06 | 668,700 | — | — |
| 2022-04-05 | $69.61 | $90.27 | 927,600 | — | — |
| 2022-04-04 | $68.60 | $88.96 | 473,600 | — | — |
| 2022-04-01 | $65.92 | $85.48 | 521,400 | — | — |
| 2022-03-31 | $66.82 | $86.65 | 310,600 | — | — |
| 2022-03-30 | $69.07 | $89.57 | 347,400 | — | — |
| 2022-03-29 | $71.17 | $92.29 | 557,500 | — | — |
| 2022-03-28 | $71.36 | $92.54 | 625,300 | — | — |
| 2022-03-25 | $69.34 | $89.92 | 307,000 | — | — |
| 2022-03-24 | $70.18 | $91.01 | 404,500 | — | — |
| 2022-03-23 | $68.77 | $89.18 | 429,800 | — | — |
| 2022-03-22 | $71.84 | $93.16 | 329,600 | — | — |
| 2022-03-21 | $69.94 | $90.70 | 417,000 | — | — |
| 2022-03-18 | $70.83 | $91.85 | 496,700 | — | — |
| 2022-03-17 | $68.63 | $89.00 | 884,700 | — | — |
| 2022-03-16 | $69.31 | $89.88 | 518,500 | — | — |
| 2022-03-15 | $66.60 | $86.37 | 434,400 | — | — |
| 2022-03-14 | $64.92 | $84.19 | 503,400 | — | — |
| 2022-03-11 | $68.39 | $88.69 | 343,800 | — | — |
| 2022-03-10 | $70.03 | $90.81 | 233,600 | — | — |
| 2022-03-09 | $70.71 | $91.70 | 252,500 | — | — |
| 2022-03-08 | $70.13 | $90.94 | 440,100 | — | — |
| 2022-03-07 | $68.25 | $88.51 | 468,600 | — | — |
| 2022-03-04 | $69.40 | $90.00 | 679,500 | — | — |
| 2022-03-03 | $71.24 | $92.38 | 252,500 | — | — |
| 2022-03-02 | $72.87 | $94.50 | 444,400 | — | — |
| 2022-03-01 | $71.11 | $92.21 | 340,800 | — | — |
| 2022-02-28 | $72.54 | $94.07 | 271,500 | — | — |
| 2022-02-25 | $73.93 | $95.87 | 270,900 | — | — |
| 2022-02-24 | $73.13 | $94.83 | 570,300 | — | — |
| 2022-02-23 | $73.55 | $95.38 | 542,900 | — | — |
| 2022-02-22 | $75.29 | $97.63 | 449,600 | — | — |
| 2022-02-18 | $75.84 | $98.35 | 218,400 | — | — |
| 2022-02-17 | $77.11 | $100.00 | 224,800 | — | — |
| 2022-02-16 | $78.99 | $102.43 | 335,400 | — | — |
| 2022-02-15 | $77.55 | $100.57 | 368,100 | — | — |
| 2022-02-14 | $74.94 | $97.18 | 389,700 | — | — |
| 2022-02-11 | $75.49 | $97.89 | 699,500 | — | — |
| 2022-02-10 | $80.16 | $103.30 | 817,000 | — | — |
| 2022-02-09 | $83.61 | $107.75 | 518,900 | — | — |
| 2022-02-08 | $81.36 | $104.85 | 442,900 | — | — |
| 2022-02-07 | $78.61 | $101.30 | 377,500 | — | — |
| 2022-02-04 | $78.12 | $100.67 | 347,600 | — | — |
| 2022-02-03 | $77.25 | $99.55 | 276,100 | — | — |
| 2022-02-02 | $80.56 | $103.82 | 499,000 | — | — |
| 2022-02-01 | $79.68 | $102.68 | 565,800 | — | — |
| 2022-01-31 | $79.00 | $101.81 | 773,500 | — | — |
| 2022-01-28 | $78.69 | $101.41 | 859,600 | — | — |
| 2022-01-27 | $79.05 | $101.87 | 1,262,800 | — | — |
| 2022-01-26 | $86.24 | $111.14 | 771,600 | — | — |
| 2022-01-25 | $83.51 | $107.62 | 408,800 | — | — |
| 2022-01-24 | $87.25 | $112.44 | 451,200 | — | — |
| 2022-01-21 | $86.58 | $111.58 | 558,400 | — | — |
| 2022-01-20 | $84.62 | $109.05 | 368,500 | — | — |
| 2022-01-19 | $87.28 | $112.48 | 563,800 | — | — |
| 2022-01-18 | $89.93 | $115.89 | 569,000 | — | — |
| 2022-01-14 | $92.00 | $118.56 | 379,500 | — | — |
| 2022-01-13 | $90.50 | $116.63 | 490,500 | — | — |
| 2022-01-12 | $92.40 | $119.08 | 420,500 | — | — |
| 2022-01-11 | $91.14 | $117.45 | 594,400 | — | — |
| 2022-01-10 | $90.82 | $117.04 | 867,100 | — | — |
| 2022-01-07 | $92.05 | $118.62 | 607,700 | — | — |
| 2022-01-06 | $92.01 | $118.57 | 548,900 | — | — |
| 2022-01-05 | $91.13 | $117.44 | 377,500 | — | — |
| 2022-01-04 | $93.90 | $121.01 | 283,500 | — | — |
| 2022-01-03 | $94.97 | $122.39 | 322,000 | — | — |