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
- 2005-11-15 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 | $100.24 | $122.67 | 133,700 | — | — |
| 2022-12-29 | $101.13 | $123.76 | 89,400 | — | — |
| 2022-12-28 | $98.86 | $120.55 | 145,700 | — | — |
| 2022-12-27 | $101.39 | $123.64 | 60,500 | — | — |
| 2022-12-23 | $101.44 | $123.70 | 63,600 | — | — |
| 2022-12-22 | $100.86 | $122.99 | 144,100 | — | — |
| 2022-12-21 | $103.07 | $125.69 | 136,500 | — | — |
| 2022-12-20 | $99.90 | $121.82 | 138,200 | — | — |
| 2022-12-19 | $102.53 | $125.03 | 258,200 | — | — |
| 2022-12-16 | $105.53 | $128.69 | 296,600 | — | — |
| 2022-12-15 | $105.78 | $128.99 | 178,100 | — | — |
| 2022-12-14 | $108.36 | $132.14 | 198,900 | — | — |
| 2022-12-13 | $106.92 | $130.38 | 269,400 | — | — |
| 2022-12-12 | $104.91 | $127.93 | 254,400 | — | — |
| 2022-12-09 | $103.87 | $126.66 | 258,100 | — | — |
| 2022-12-08 | $103.87 | $126.66 | 251,800 | — | — |
| 2022-12-07 | $101.71 | $124.03 | 144,000 | — | — |
| 2022-12-06 | $101.18 | $123.38 | 164,800 | — | — |
| 2022-12-05 | $101.95 | $124.32 | 223,500 | — | — |
| 2022-12-02 | $105.82 | $129.04 | 219,100 | — | — |
| 2022-12-01 | $106.76 | $130.19 | 303,400 | — | — |
| 2022-11-30 | $108.55 | $132.37 | 332,600 | — | — |
| 2022-11-29 | $104.57 | $127.52 | 259,400 | — | — |
| 2022-11-28 | $104.23 | $127.10 | 296,600 | — | — |
| 2022-11-25 | $106.19 | $129.49 | 63,900 | — | — |
| 2022-11-23 | $105.73 | $128.93 | 124,900 | — | — |
| 2022-11-22 | $105.81 | $129.03 | 302,100 | — | — |
| 2022-11-21 | $105.03 | $128.08 | 287,800 | — | — |
| 2022-11-18 | $104.80 | $127.80 | 206,900 | — | — |
| 2022-11-17 | $102.63 | $125.15 | 224,200 | — | — |
| 2022-11-16 | $103.17 | $125.81 | 332,100 | — | — |
| 2022-11-15 | $105.20 | $128.29 | 259,700 | — | — |
| 2022-11-14 | $103.09 | $125.71 | 285,700 | — | — |
| 2022-11-11 | $103.94 | $126.75 | 732,400 | — | — |
| 2022-11-10 | $100.89 | $123.03 | 331,700 | — | — |
| 2022-11-09 | $96.14 | $117.24 | 442,600 | — | — |
| 2022-11-08 | $98.36 | $119.94 | 380,700 | — | — |
| 2022-11-07 | $95.93 | $116.98 | 310,600 | — | — |
| 2022-11-04 | $92.10 | $112.31 | 285,500 | — | — |
| 2022-11-03 | $89.61 | $109.27 | 391,600 | — | — |
| 2022-11-02 | $91.46 | $111.53 | 531,500 | — | — |
| 2022-11-01 | $92.70 | $113.04 | 380,500 | — | — |
| 2022-10-31 | $91.03 | $111.01 | 461,000 | — | — |
| 2022-10-28 | $88.81 | $108.30 | 865,900 | — | — |
| 2022-10-27 | $94.71 | $115.49 | 381,900 | — | — |
| 2022-10-26 | $98.73 | $120.40 | 199,900 | — | — |
| 2022-10-25 | $97.71 | $119.15 | 255,300 | — | — |
| 2022-10-24 | $96.68 | $117.90 | 183,900 | — | — |
| 2022-10-21 | $93.25 | $113.71 | 190,400 | — | — |
| 2022-10-20 | $90.75 | $110.66 | 209,800 | — | — |
| 2022-10-19 | $95.58 | $116.55 | 122,800 | — | — |
| 2022-10-18 | $97.29 | $118.64 | 234,300 | — | — |
| 2022-10-17 | $97.61 | $119.03 | 316,600 | — | — |
| 2022-10-14 | $92.95 | $113.35 | 212,000 | — | — |
| 2022-10-13 | $96.98 | $118.26 | 276,600 | — | — |
| 2022-10-12 | $95.88 | $116.92 | 168,600 | — | — |
| 2022-10-11 | $95.00 | $115.85 | 224,600 | — | — |
| 2022-10-10 | $95.63 | $116.62 | 161,600 | — | — |
| 2022-10-07 | $94.26 | $114.94 | 178,000 | — | — |
| 2022-10-06 | $96.95 | $118.22 | 171,100 | — | — |
| 2022-10-05 | $97.51 | $118.91 | 289,000 | — | — |
| 2022-10-04 | $99.56 | $121.41 | 310,100 | — | — |
| 2022-10-03 | $95.65 | $116.64 | 228,800 | — | — |
| 2022-09-30 | $90.48 | $110.34 | 271,400 | — | — |
| 2022-09-29 | $94.28 | $114.97 | 129,300 | — | — |
| 2022-09-28 | $95.56 | $116.53 | 138,900 | — | — |
| 2022-09-27 | $92.99 | $113.07 | 201,200 | — | — |
| 2022-09-26 | $91.76 | $111.57 | 213,300 | — | — |
| 2022-09-23 | $91.00 | $110.65 | 247,100 | — | — |
| 2022-09-22 | $93.78 | $114.03 | 224,200 | — | — |
| 2022-09-21 | $95.48 | $116.09 | 148,400 | — | — |
| 2022-09-20 | $96.60 | $117.46 | 121,800 | — | — |
| 2022-09-19 | $98.66 | $119.96 | 200,100 | — | — |
| 2022-09-16 | $94.91 | $115.40 | 375,000 | — | — |
| 2022-09-15 | $99.97 | $121.55 | 162,300 | — | — |
| 2022-09-14 | $101.60 | $123.54 | 162,700 | — | — |
| 2022-09-13 | $102.84 | $125.04 | 157,500 | — | — |
| 2022-09-12 | $106.13 | $129.04 | 143,900 | — | — |
| 2022-09-09 | $104.59 | $127.17 | 123,900 | — | — |
| 2022-09-08 | $102.66 | $124.82 | 162,100 | — | — |
| 2022-09-07 | $100.75 | $122.50 | 198,100 | — | — |
| 2022-09-06 | $100.19 | $121.82 | 253,100 | — | — |
| 2022-09-02 | $103.31 | $125.61 | 376,700 | — | — |
| 2022-09-01 | $103.35 | $125.66 | 583,600 | — | — |
| 2022-08-31 | $99.79 | $121.33 | 271,300 | — | — |
| 2022-08-30 | $100.67 | $122.40 | 210,300 | — | — |
| 2022-08-29 | $100.67 | $122.40 | 632,100 | — | — |
| 2022-08-26 | $107.33 | $130.50 | 718,900 | — | — |
| 2022-08-25 | $108.33 | $131.72 | 128,700 | — | — |
| 2022-08-24 | $104.82 | $127.45 | 231,000 | — | — |
| 2022-08-23 | $103.53 | $125.88 | 229,600 | — | — |
| 2022-08-22 | $101.25 | $123.11 | 303,000 | — | — |
| 2022-08-19 | $102.03 | $124.06 | 165,100 | — | — |
| 2022-08-18 | $103.55 | $125.91 | 151,400 | — | — |
| 2022-08-17 | $103.44 | $125.77 | 259,100 | — | — |
| 2022-08-16 | $107.20 | $130.34 | 184,300 | — | — |
| 2022-08-15 | $105.45 | $128.22 | 207,100 | — | — |
| 2022-08-12 | $107.56 | $130.78 | 105,800 | — | — |
| 2022-08-11 | $107.32 | $130.49 | 136,400 | — | — |
| 2022-08-10 | $106.53 | $129.53 | 108,900 | — | — |
| 2022-08-09 | $103.19 | $125.47 | 309,300 | — | — |
| 2022-08-08 | $105.75 | $128.58 | 218,900 | — | — |
| 2022-08-05 | $106.24 | $129.18 | 284,100 | — | — |
| 2022-08-04 | $103.75 | $126.15 | 442,400 | — | — |
| 2022-08-03 | $102.61 | $124.76 | 219,400 | — | — |
| 2022-08-02 | $99.37 | $120.82 | 380,900 | — | — |
| 2022-08-01 | $100.85 | $122.62 | 249,900 | — | — |
| 2022-07-29 | $99.93 | $121.51 | 458,800 | — | — |
| 2022-07-28 | $94.74 | $115.19 | 387,600 | — | — |
| 2022-07-27 | $90.85 | $110.46 | 167,100 | — | — |
| 2022-07-26 | $90.23 | $109.71 | 251,000 | — | — |
| 2022-07-25 | $91.44 | $111.18 | 145,200 | — | — |
| 2022-07-22 | $90.24 | $109.72 | 271,500 | — | — |
| 2022-07-21 | $92.65 | $112.65 | 294,300 | — | — |
| 2022-07-20 | $89.99 | $109.42 | 212,700 | — | — |
| 2022-07-19 | $90.13 | $109.59 | 438,200 | — | — |
| 2022-07-18 | $84.93 | $103.27 | 168,500 | — | — |
| 2022-07-15 | $85.67 | $104.17 | 223,700 | — | — |
| 2022-07-14 | $84.00 | $102.14 | 256,000 | — | — |
| 2022-07-13 | $84.37 | $102.59 | 206,900 | — | — |
| 2022-07-12 | $86.60 | $105.30 | 256,600 | — | — |
| 2022-07-11 | $84.66 | $102.94 | 163,400 | — | — |
| 2022-07-08 | $85.17 | $103.56 | 180,200 | — | — |
| 2022-07-07 | $83.63 | $101.69 | 215,600 | — | — |
| 2022-07-06 | $80.89 | $98.35 | 285,000 | — | — |
| 2022-07-05 | $80.43 | $97.79 | 278,800 | — | — |
| 2022-07-01 | $81.89 | $99.57 | 167,100 | — | — |
| 2022-06-30 | $80.28 | $97.61 | 198,000 | — | — |
| 2022-06-29 | $77.87 | $94.68 | 177,800 | — | — |
| 2022-06-28 | $78.28 | $94.85 | 149,600 | — | — |
| 2022-06-27 | $79.69 | $96.56 | 207,100 | — | — |
| 2022-06-24 | $78.59 | $95.23 | 150,700 | — | — |
| 2022-06-23 | $75.05 | $90.94 | 138,900 | — | — |
| 2022-06-22 | $74.03 | $89.70 | 149,000 | — | — |
| 2022-06-21 | $74.71 | $90.53 | 206,700 | — | — |
| 2022-06-17 | $72.99 | $88.44 | 374,000 | — | — |
| 2022-06-16 | $73.21 | $88.71 | 179,100 | — | — |
| 2022-06-15 | $76.78 | $93.03 | 207,700 | — | — |
| 2022-06-14 | $75.45 | $91.42 | 211,700 | — | — |
| 2022-06-13 | $75.15 | $91.06 | 243,100 | — | — |
| 2022-06-10 | $77.04 | $93.35 | 194,700 | — | — |
| 2022-06-09 | $79.18 | $95.94 | 233,100 | — | — |
| 2022-06-08 | $80.56 | $97.62 | 229,600 | — | — |
| 2022-06-07 | $85.23 | $103.27 | 213,200 | — | — |
| 2022-06-06 | $85.18 | $103.21 | 202,300 | — | — |
| 2022-06-03 | $84.36 | $102.22 | 139,500 | — | — |
| 2022-06-02 | $84.16 | $101.98 | 249,400 | — | — |
| 2022-06-01 | $81.40 | $98.63 | 170,400 | — | — |
| 2022-05-31 | $82.05 | $99.42 | 259,500 | — | — |
| 2022-05-27 | $81.36 | $98.58 | 208,400 | — | — |
| 2022-05-26 | $80.06 | $97.01 | 254,100 | — | — |
| 2022-05-25 | $78.09 | $94.62 | 179,900 | — | — |
| 2022-05-24 | $76.57 | $92.78 | 233,600 | — | — |
| 2022-05-23 | $80.68 | $97.76 | 90,500 | — | — |
| 2022-05-20 | $79.33 | $96.12 | 212,100 | — | — |
| 2022-05-19 | $79.34 | $96.14 | 273,100 | — | — |
| 2022-05-18 | $76.90 | $93.18 | 349,000 | — | — |
| 2022-05-17 | $84.40 | $102.27 | 202,100 | — | — |
| 2022-05-16 | $79.58 | $96.43 | 302,700 | — | — |
| 2022-05-13 | $80.83 | $97.94 | 235,600 | — | — |
| 2022-05-12 | $78.02 | $94.54 | 350,100 | — | — |
| 2022-05-11 | $77.35 | $93.73 | 376,900 | — | — |
| 2022-05-10 | $80.02 | $96.96 | 281,500 | — | — |
| 2022-05-09 | $80.04 | $96.99 | 269,300 | — | — |
| 2022-05-06 | $84.04 | $101.83 | 261,800 | — | — |
| 2022-05-05 | $84.28 | $102.12 | 336,800 | — | — |
| 2022-05-04 | $86.26 | $104.52 | 283,000 | — | — |
| 2022-05-03 | $83.42 | $101.08 | 358,300 | — | — |
| 2022-05-02 | $79.72 | $96.60 | 379,200 | — | — |
| 2022-04-29 | $80.48 | $97.52 | 421,300 | — | — |
| 2022-04-28 | $83.54 | $101.23 | 421,100 | — | — |
| 2022-04-27 | $79.17 | $95.93 | 361,200 | — | — |
| 2022-04-26 | $80.38 | $97.40 | 262,300 | — | — |
| 2022-04-25 | $86.13 | $104.36 | 423,900 | — | — |
| 2022-04-22 | $83.08 | $100.67 | 276,000 | — | — |
| 2022-04-21 | $86.25 | $104.51 | 277,600 | — | — |
| 2022-04-20 | $87.05 | $105.48 | 254,600 | — | — |
| 2022-04-19 | $83.34 | $100.98 | 340,700 | — | — |
| 2022-04-18 | $81.25 | $98.45 | 518,100 | — | — |
| 2022-04-14 | $81.23 | $98.43 | 207,200 | — | — |
| 2022-04-13 | $83.92 | $101.69 | 236,100 | — | — |
| 2022-04-12 | $82.17 | $99.57 | 329,900 | — | — |
| 2022-04-11 | $83.63 | $101.34 | 409,900 | — | — |
| 2022-04-08 | $82.57 | $100.05 | 505,100 | — | — |
| 2022-04-07 | $87.11 | $105.55 | 241,100 | — | — |
| 2022-04-06 | $87.45 | $105.96 | 628,700 | — | — |
| 2022-04-05 | $91.23 | $110.54 | 415,600 | — | — |
| 2022-04-04 | $96.12 | $116.47 | 753,900 | — | — |
| 2022-04-01 | $100.40 | $121.66 | 729,600 | — | — |
| 2022-03-31 | $106.51 | $129.06 | 233,800 | — | — |
| 2022-03-30 | $107.76 | $130.57 | 180,800 | — | — |
| 2022-03-29 | $108.73 | $131.42 | 122,500 | — | — |
| 2022-03-28 | $106.78 | $129.06 | 290,100 | — | — |
| 2022-03-25 | $105.53 | $127.55 | 197,800 | — | — |
| 2022-03-24 | $110.37 | $133.40 | 162,400 | — | — |
| 2022-03-23 | $110.23 | $133.23 | 159,300 | — | — |
| 2022-03-22 | $111.61 | $134.90 | 272,300 | — | — |
| 2022-03-21 | $109.25 | $132.05 | 534,900 | — | — |
| 2022-03-18 | $107.38 | $129.79 | 249,700 | — | — |
| 2022-03-17 | $104.29 | $126.06 | 159,600 | — | — |
| 2022-03-16 | $102.60 | $124.01 | 188,500 | — | — |
| 2022-03-15 | $97.36 | $117.68 | 189,000 | — | — |
| 2022-03-14 | $93.72 | $113.28 | 272,600 | — | — |
| 2022-03-11 | $92.76 | $112.12 | 142,600 | — | — |
| 2022-03-10 | $95.03 | $114.86 | 132,200 | — | — |
| 2022-03-09 | $95.41 | $115.32 | 234,600 | — | — |
| 2022-03-08 | $90.91 | $109.88 | 278,200 | — | — |
| 2022-03-07 | $94.90 | $114.71 | 269,600 | — | — |
| 2022-03-04 | $103.25 | $124.80 | 253,000 | — | — |
| 2022-03-03 | $105.87 | $127.96 | 175,800 | — | — |
| 2022-03-02 | $106.04 | $128.17 | 142,200 | — | — |
| 2022-03-01 | $103.00 | $124.50 | 127,000 | — | — |
| 2022-02-28 | $104.29 | $126.06 | 206,700 | — | — |
| 2022-02-25 | $103.45 | $125.04 | 199,600 | — | — |
| 2022-02-24 | $101.77 | $123.01 | 233,200 | — | — |
| 2022-02-23 | $100.49 | $121.46 | 139,900 | — | — |
| 2022-02-22 | $100.62 | $121.62 | 158,000 | — | — |
| 2022-02-18 | $102.28 | $123.63 | 101,900 | — | — |
| 2022-02-17 | $103.85 | $125.52 | 194,600 | — | — |
| 2022-02-16 | $105.23 | $127.19 | 226,100 | — | — |
| 2022-02-15 | $107.12 | $129.48 | 275,900 | — | — |
| 2022-02-14 | $106.83 | $129.13 | 266,300 | — | — |
| 2022-02-11 | $107.07 | $129.42 | 839,400 | — | — |
| 2022-02-10 | $108.99 | $131.74 | 352,700 | — | — |
| 2022-02-09 | $110.05 | $133.02 | 386,400 | — | — |
| 2022-02-08 | $104.02 | $125.73 | 538,600 | — | — |
| 2022-02-07 | $96.56 | $116.71 | 225,000 | — | — |
| 2022-02-04 | $98.33 | $118.85 | 162,900 | — | — |
| 2022-02-03 | $97.50 | $117.85 | 163,600 | — | — |
| 2022-02-02 | $100.06 | $120.94 | 813,600 | — | — |
| 2022-02-01 | $100.20 | $121.11 | 189,300 | — | — |
| 2022-01-31 | $96.30 | $116.40 | 123,800 | — | — |
| 2022-01-28 | $94.05 | $113.68 | 132,200 | — | — |
| 2022-01-27 | $91.95 | $111.14 | 212,600 | — | — |
| 2022-01-26 | $93.96 | $113.57 | 223,700 | — | — |
| 2022-01-25 | $93.61 | $113.15 | 211,700 | — | — |
| 2022-01-24 | $96.63 | $116.80 | 351,000 | — | — |
| 2022-01-21 | $96.63 | $116.80 | 285,200 | — | — |
| 2022-01-20 | $99.95 | $120.81 | 313,500 | — | — |
| 2022-01-19 | $99.69 | $120.50 | 305,100 | — | — |
| 2022-01-18 | $95.10 | $114.95 | 206,900 | — | — |
| 2022-01-14 | $96.56 | $116.71 | 213,800 | — | — |
| 2022-01-13 | $98.84 | $119.47 | 121,200 | — | — |
| 2022-01-12 | $98.73 | $119.33 | 187,800 | — | — |
| 2022-01-11 | $100.26 | $121.18 | 230,000 | — | — |
| 2022-01-10 | $98.82 | $119.44 | 281,300 | — | — |
| 2022-01-07 | $102.79 | $124.24 | 263,900 | — | — |
| 2022-01-06 | $102.34 | $123.70 | 462,600 | — | — |
| 2022-01-05 | $104.82 | $126.70 | 112,300 | — | — |
| 2022-01-04 | $110.36 | $133.39 | 154,200 | — | — |
| 2022-01-03 | $110.75 | $133.86 | 150,600 | — | — |