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
- 2005-07-01 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 | $59.56 | $63.54 | 466,300 | — | — |
| 2022-12-29 | $59.55 | $63.53 | 555,200 | — | — |
| 2022-12-28 | $56.68 | $60.47 | 540,500 | — | — |
| 2022-12-27 | $57.52 | $61.37 | 1,119,900 | — | — |
| 2022-12-23 | $58.12 | $62.01 | 801,100 | — | — |
| 2022-12-22 | $57.80 | $61.67 | 1,281,200 | — | — |
| 2022-12-21 | $58.27 | $62.17 | 1,187,000 | — | — |
| 2022-12-20 | $57.00 | $60.81 | 1,312,400 | — | — |
| 2022-12-19 | $56.48 | $60.26 | 1,380,000 | — | — |
| 2022-12-16 | $56.60 | $60.39 | 1,266,100 | — | — |
| 2022-12-15 | $57.16 | $60.98 | 1,479,600 | — | — |
| 2022-12-14 | $59.77 | $63.77 | 835,700 | — | — |
| 2022-12-13 | $61.57 | $65.69 | 1,190,200 | — | — |
| 2022-12-12 | $62.07 | $66.22 | 746,300 | — | — |
| 2022-12-09 | $60.76 | $64.83 | 924,300 | — | — |
| 2022-12-08 | $61.02 | $65.10 | 859,000 | — | — |
| 2022-12-07 | $60.12 | $64.14 | 679,700 | — | — |
| 2022-12-06 | $60.94 | $65.02 | 1,061,000 | — | — |
| 2022-12-05 | $62.25 | $66.41 | 1,105,100 | — | — |
| 2022-12-02 | $65.64 | $70.03 | 904,500 | — | — |
| 2022-12-01 | $67.26 | $71.76 | 711,300 | — | — |
| 2022-11-30 | $68.54 | $73.13 | 1,020,800 | — | — |
| 2022-11-29 | $66.81 | $71.28 | 398,800 | — | — |
| 2022-11-28 | $66.42 | $70.86 | 591,400 | — | — |
| 2022-11-25 | $70.08 | $74.77 | 129,300 | — | — |
| 2022-11-23 | $69.29 | $73.93 | 338,800 | — | — |
| 2022-11-22 | $68.26 | $72.83 | 561,400 | — | — |
| 2022-11-21 | $67.67 | $72.20 | 980,300 | — | — |
| 2022-11-18 | $68.05 | $72.60 | 1,143,500 | — | — |
| 2022-11-17 | $69.82 | $74.49 | 826,000 | — | — |
| 2022-11-16 | $72.92 | $77.41 | 717,700 | — | — |
| 2022-11-15 | $73.70 | $78.24 | 771,400 | — | — |
| 2022-11-14 | $73.45 | $77.98 | 683,200 | — | — |
| 2022-11-11 | $76.64 | $81.36 | 1,051,400 | — | — |
| 2022-11-10 | $74.72 | $79.33 | 1,367,000 | — | — |
| 2022-11-09 | $66.59 | $70.69 | 385,500 | — | — |
| 2022-11-08 | $68.68 | $72.91 | 446,700 | — | — |
| 2022-11-07 | $67.94 | $72.13 | 669,400 | — | — |
| 2022-11-04 | $66.39 | $70.48 | 626,200 | — | — |
| 2022-11-03 | $65.81 | $69.87 | 654,100 | — | — |
| 2022-11-02 | $64.65 | $68.63 | 817,500 | — | — |
| 2022-11-01 | $68.23 | $72.44 | 578,400 | — | — |
| 2022-10-31 | $67.17 | $71.31 | 629,300 | — | — |
| 2022-10-28 | $67.10 | $71.24 | 621,000 | — | — |
| 2022-10-27 | $65.29 | $69.31 | 706,700 | — | — |
| 2022-10-26 | $65.86 | $69.92 | 810,900 | — | — |
| 2022-10-25 | $65.85 | $69.91 | 1,260,300 | — | — |
| 2022-10-24 | $65.68 | $69.73 | 2,315,400 | — | — |
| 2022-10-21 | $62.00 | $65.82 | 3,764,000 | — | — |
| 2022-10-20 | $59.02 | $62.66 | 2,127,400 | — | — |
| 2022-10-19 | $61.34 | $65.12 | 1,404,500 | — | — |
| 2022-10-18 | $64.58 | $68.56 | 1,839,800 | — | — |
| 2022-10-17 | $65.66 | $69.71 | 1,820,000 | — | — |
| 2022-10-14 | $63.80 | $67.73 | 462,800 | — | — |
| 2022-10-13 | $65.17 | $69.19 | 483,700 | — | — |
| 2022-10-12 | $62.52 | $66.37 | 883,700 | — | — |
| 2022-10-11 | $62.60 | $66.46 | 667,400 | — | — |
| 2022-10-10 | $64.31 | $68.27 | 517,000 | — | — |
| 2022-10-07 | $65.32 | $69.35 | 618,900 | — | — |
| 2022-10-06 | $67.72 | $71.89 | 708,700 | — | — |
| 2022-10-05 | $69.71 | $74.01 | 573,300 | — | — |
| 2022-10-04 | $71.50 | $75.91 | 676,700 | — | — |
| 2022-10-03 | $67.67 | $71.84 | 563,300 | — | — |
| 2022-09-30 | $65.74 | $69.79 | 652,300 | — | — |
| 2022-09-29 | $65.52 | $69.56 | 780,400 | — | — |
| 2022-09-28 | $67.81 | $71.99 | 1,158,800 | — | — |
| 2022-09-27 | $66.90 | $71.02 | 751,700 | — | — |
| 2022-09-26 | $68.82 | $73.06 | 1,561,500 | — | — |
| 2022-09-23 | $68.61 | $72.84 | 1,208,500 | — | — |
| 2022-09-22 | $69.66 | $73.95 | 479,200 | — | — |
| 2022-09-21 | $72.47 | $76.94 | 524,300 | — | — |
| 2022-09-20 | $73.17 | $77.68 | 424,600 | — | — |
| 2022-09-19 | $73.05 | $77.55 | 416,500 | — | — |
| 2022-09-16 | $71.70 | $76.12 | 1,757,300 | — | — |
| 2022-09-15 | $73.18 | $77.69 | 963,000 | — | — |
| 2022-09-14 | $73.54 | $78.07 | 683,200 | — | — |
| 2022-09-13 | $75.04 | $79.67 | 474,900 | — | — |
| 2022-09-12 | $78.96 | $83.83 | 691,200 | — | — |
| 2022-09-09 | $77.94 | $82.74 | 642,700 | — | — |
| 2022-09-08 | $76.98 | $81.73 | 467,600 | — | — |
| 2022-09-07 | $74.86 | $79.47 | 523,900 | — | — |
| 2022-09-06 | $72.78 | $77.27 | 646,700 | — | — |
| 2022-09-02 | $75.33 | $79.97 | 604,700 | — | — |
| 2022-09-01 | $75.80 | $80.47 | 597,700 | — | — |
| 2022-08-31 | $76.72 | $81.45 | 477,400 | — | — |
| 2022-08-30 | $78.30 | $83.13 | 422,200 | — | — |
| 2022-08-29 | $78.25 | $83.07 | 391,200 | — | — |
| 2022-08-26 | $79.17 | $84.05 | 393,000 | — | — |
| 2022-08-25 | $82.86 | $87.97 | 324,900 | — | — |
| 2022-08-24 | $81.14 | $86.14 | 346,400 | — | — |
| 2022-08-23 | $81.14 | $86.14 | 381,100 | — | — |
| 2022-08-22 | $80.73 | $85.71 | 425,100 | — | — |
| 2022-08-19 | $82.92 | $88.03 | 404,800 | — | — |
| 2022-08-18 | $85.80 | $91.09 | 580,900 | — | — |
| 2022-08-17 | $86.15 | $91.46 | 801,100 | — | — |
| 2022-08-16 | $86.24 | $91.56 | 424,500 | — | — |
| 2022-08-15 | $85.39 | $90.65 | 407,400 | — | — |
| 2022-08-12 | $85.53 | $90.80 | 399,100 | — | — |
| 2022-08-11 | $83.85 | $89.02 | 710,600 | — | — |
| 2022-08-10 | $81.73 | $86.39 | 628,400 | — | — |
| 2022-08-09 | $77.27 | $81.67 | 391,200 | — | — |
| 2022-08-08 | $76.99 | $81.38 | 302,900 | — | — |
| 2022-08-05 | $77.18 | $81.58 | 397,600 | — | — |
| 2022-08-04 | $75.94 | $80.27 | 392,100 | — | — |
| 2022-08-03 | $76.41 | $80.76 | 462,100 | — | — |
| 2022-08-02 | $75.28 | $79.57 | 527,300 | — | — |
| 2022-08-01 | $76.12 | $80.46 | 683,400 | — | — |
| 2022-07-29 | $76.38 | $80.73 | 888,500 | — | — |
| 2022-07-28 | $76.10 | $80.43 | 671,200 | — | — |
| 2022-07-27 | $74.41 | $78.65 | 724,200 | — | — |
| 2022-07-26 | $72.93 | $77.08 | 645,300 | — | — |
| 2022-07-25 | $76.06 | $80.39 | 690,700 | — | — |
| 2022-07-22 | $74.17 | $78.39 | 1,735,900 | — | — |
| 2022-07-21 | $77.73 | $82.16 | 1,178,800 | — | — |
| 2022-07-20 | $78.74 | $83.23 | 624,800 | — | — |
| 2022-07-19 | $76.42 | $80.77 | 498,800 | — | — |
| 2022-07-18 | $74.19 | $78.42 | 670,100 | — | — |
| 2022-07-15 | $72.94 | $77.09 | 427,700 | — | — |
| 2022-07-14 | $69.68 | $73.65 | 390,000 | — | — |
| 2022-07-13 | $70.98 | $75.02 | 369,100 | — | — |
| 2022-07-12 | $72.26 | $76.38 | 442,200 | — | — |
| 2022-07-11 | $72.33 | $76.45 | 385,100 | — | — |
| 2022-07-08 | $73.51 | $77.70 | 319,500 | — | — |
| 2022-07-07 | $73.74 | $77.94 | 500,800 | — | — |
| 2022-07-06 | $72.15 | $76.26 | 544,700 | — | — |
| 2022-07-05 | $73.13 | $77.30 | 686,800 | — | — |
| 2022-07-01 | $71.77 | $75.86 | 487,400 | — | — |
| 2022-06-30 | $70.60 | $74.62 | 781,700 | — | — |
| 2022-06-29 | $72.65 | $76.79 | 387,400 | — | — |
| 2022-06-28 | $73.48 | $77.67 | 655,800 | — | — |
| 2022-06-27 | $73.58 | $77.77 | 403,100 | — | — |
| 2022-06-24 | $74.45 | $78.69 | 869,900 | — | — |
| 2022-06-23 | $70.75 | $74.78 | 814,300 | — | — |
| 2022-06-22 | $70.99 | $75.03 | 820,500 | — | — |
| 2022-06-21 | $69.97 | $73.96 | 673,500 | — | — |
| 2022-06-17 | $69.81 | $73.79 | 986,400 | — | — |
| 2022-06-16 | $69.04 | $72.97 | 764,800 | — | — |
| 2022-06-15 | $72.86 | $77.01 | 717,400 | — | — |
| 2022-06-14 | $72.87 | $77.02 | 456,500 | — | — |
| 2022-06-13 | $71.92 | $76.02 | 821,100 | — | — |
| 2022-06-10 | $74.51 | $78.75 | 872,400 | — | — |
| 2022-06-09 | $79.06 | $83.56 | 1,038,000 | — | — |
| 2022-06-08 | $82.29 | $86.98 | 1,212,800 | — | — |
| 2022-06-07 | $83.18 | $87.92 | 736,100 | — | — |
| 2022-06-06 | $81.26 | $85.89 | 469,700 | — | — |
| 2022-06-03 | $80.94 | $85.55 | 612,300 | — | — |
| 2022-06-02 | $81.61 | $86.26 | 636,000 | — | — |
| 2022-06-01 | $79.60 | $84.13 | 442,300 | — | — |
| 2022-05-31 | $81.37 | $86.01 | 603,900 | — | — |
| 2022-05-27 | $82.10 | $86.78 | 779,200 | — | — |
| 2022-05-26 | $80.86 | $85.47 | 746,900 | — | — |
| 2022-05-25 | $78.03 | $82.47 | 576,000 | — | — |
| 2022-05-24 | $75.61 | $79.92 | 831,200 | — | — |
| 2022-05-23 | $76.69 | $81.06 | 838,200 | — | — |
| 2022-05-20 | $74.45 | $78.69 | 542,700 | — | — |
| 2022-05-19 | $74.35 | $78.59 | 602,600 | — | — |
| 2022-05-18 | $74.23 | $78.46 | 469,700 | — | — |
| 2022-05-17 | $77.31 | $81.71 | 486,200 | — | — |
| 2022-05-16 | $73.87 | $78.08 | 420,600 | — | — |
| 2022-05-13 | $76.07 | $80.40 | 500,600 | — | — |
| 2022-05-12 | $74.14 | $78.36 | 962,500 | — | — |
| 2022-05-11 | $73.28 | $77.08 | 597,800 | — | — |
| 2022-05-10 | $75.35 | $79.26 | 540,600 | — | — |
| 2022-05-09 | $76.14 | $80.09 | 641,600 | — | — |
| 2022-05-06 | $78.54 | $82.62 | 577,400 | — | — |
| 2022-05-05 | $80.25 | $84.42 | 622,200 | — | — |
| 2022-05-04 | $83.13 | $87.45 | 826,600 | — | — |
| 2022-05-03 | $79.69 | $83.83 | 692,800 | — | — |
| 2022-05-02 | $77.82 | $81.86 | 904,800 | — | — |
| 2022-04-29 | $76.11 | $80.06 | 744,700 | — | — |
| 2022-04-28 | $78.69 | $82.78 | 821,800 | — | — |
| 2022-04-27 | $76.98 | $80.98 | 1,015,800 | — | — |
| 2022-04-26 | $76.39 | $80.36 | 1,264,400 | — | — |
| 2022-04-25 | $80.20 | $84.36 | 1,118,600 | — | — |
| 2022-04-22 | $78.03 | $82.08 | 2,441,200 | — | — |
| 2022-04-21 | $76.20 | $80.16 | 1,080,800 | — | — |
| 2022-04-20 | $78.76 | $82.85 | 999,800 | — | — |
| 2022-04-19 | $78.66 | $82.74 | 1,258,600 | — | — |
| 2022-04-18 | $74.86 | $78.75 | 1,032,600 | — | — |
| 2022-04-14 | $75.66 | $79.59 | 817,500 | — | — |
| 2022-04-13 | $76.75 | $80.73 | 571,300 | — | — |
| 2022-04-12 | $75.28 | $79.19 | 586,800 | — | — |
| 2022-04-11 | $76.44 | $80.41 | 1,062,400 | — | — |
| 2022-04-08 | $74.98 | $78.87 | 988,900 | — | — |
| 2022-04-07 | $75.10 | $79.00 | 1,280,200 | — | — |
| 2022-04-06 | $76.12 | $80.07 | 1,404,600 | — | — |
| 2022-04-05 | $78.14 | $82.20 | 855,100 | — | — |
| 2022-04-04 | $80.44 | $84.62 | 946,400 | — | — |
| 2022-04-01 | $80.73 | $84.92 | 838,200 | — | — |
| 2022-03-31 | $82.82 | $87.12 | 982,700 | — | — |
| 2022-03-30 | $84.89 | $89.30 | 1,154,900 | — | — |
| 2022-03-29 | $87.03 | $91.55 | 898,300 | — | — |
| 2022-03-28 | $85.80 | $90.25 | 665,600 | — | — |
| 2022-03-25 | $86.68 | $91.18 | 574,600 | — | — |
| 2022-03-24 | $85.83 | $90.29 | 869,100 | — | — |
| 2022-03-23 | $85.87 | $90.33 | 1,220,400 | — | — |
| 2022-03-22 | $88.03 | $92.60 | 749,100 | — | — |
| 2022-03-21 | $86.25 | $90.73 | 889,700 | — | — |
| 2022-03-18 | $87.61 | $92.16 | 1,589,400 | — | — |
| 2022-03-17 | $86.38 | $90.86 | 693,300 | — | — |
| 2022-03-16 | $86.80 | $91.31 | 899,400 | — | — |
| 2022-03-15 | $82.72 | $87.01 | 694,300 | — | — |
| 2022-03-14 | $82.00 | $86.26 | 676,000 | — | — |
| 2022-03-11 | $83.04 | $87.35 | 633,800 | — | — |
| 2022-03-10 | $84.79 | $89.19 | 902,000 | — | — |
| 2022-03-09 | $84.67 | $89.07 | 1,122,300 | — | — |
| 2022-03-08 | $79.43 | $83.55 | 1,506,600 | — | — |
| 2022-03-07 | $77.48 | $81.50 | 1,608,400 | — | — |
| 2022-03-04 | $84.82 | $89.22 | 1,281,900 | — | — |
| 2022-03-03 | $89.93 | $94.60 | 1,063,300 | — | — |
| 2022-03-02 | $92.45 | $97.25 | 1,280,400 | — | — |
| 2022-03-01 | $88.86 | $93.47 | 1,208,100 | — | — |
| 2022-02-28 | $93.74 | $98.61 | 904,200 | — | — |
| 2022-02-25 | $94.30 | $99.20 | 742,000 | — | — |
| 2022-02-24 | $90.20 | $94.88 | 1,296,800 | — | — |
| 2022-02-23 | $89.37 | $94.01 | 778,000 | — | — |
| 2022-02-22 | $91.61 | $96.37 | 935,700 | — | — |
| 2022-02-18 | $93.08 | $97.91 | 717,100 | — | — |
| 2022-02-17 | $93.59 | $98.45 | 806,200 | — | — |
| 2022-02-16 | $98.23 | $102.96 | 737,400 | — | — |
| 2022-02-15 | $98.04 | $102.76 | 837,400 | — | — |
| 2022-02-14 | $94.79 | $99.36 | 1,393,400 | — | — |
| 2022-02-11 | $97.06 | $101.74 | 1,196,000 | — | — |
| 2022-02-10 | $98.74 | $103.50 | 1,179,400 | — | — |
| 2022-02-09 | $101.48 | $106.37 | 571,100 | — | — |
| 2022-02-08 | $102.39 | $107.32 | 723,100 | — | — |
| 2022-02-07 | $99.36 | $104.15 | 695,700 | — | — |
| 2022-02-04 | $97.91 | $102.63 | 916,800 | — | — |
| 2022-02-03 | $96.06 | $100.69 | 985,100 | — | — |
| 2022-02-02 | $98.80 | $103.56 | 1,052,100 | — | — |
| 2022-02-01 | $99.55 | $104.35 | 1,255,800 | — | — |
| 2022-01-31 | $99.19 | $103.97 | 2,086,800 | — | — |
| 2022-01-28 | $95.20 | $99.79 | 3,541,600 | — | — |
| 2022-01-27 | $107.03 | $112.19 | 939,600 | — | — |
| 2022-01-26 | $109.74 | $115.03 | 931,000 | — | — |
| 2022-01-25 | $110.63 | $115.96 | 756,400 | — | — |
| 2022-01-24 | $110.98 | $116.33 | 925,100 | — | — |
| 2022-01-21 | $110.56 | $115.89 | 973,300 | — | — |
| 2022-01-20 | $112.90 | $118.34 | 736,100 | — | — |
| 2022-01-19 | $113.40 | $118.86 | 855,400 | — | — |
| 2022-01-18 | $118.94 | $124.67 | 701,000 | — | — |
| 2022-01-14 | $122.35 | $128.24 | 528,600 | — | — |
| 2022-01-13 | $122.13 | $128.01 | 692,900 | — | — |
| 2022-01-12 | $122.04 | $127.92 | 922,600 | — | — |
| 2022-01-11 | $121.79 | $127.66 | 1,072,600 | — | — |
| 2022-01-10 | $117.08 | $122.72 | 768,700 | — | — |
| 2022-01-07 | $119.23 | $124.97 | 887,300 | — | — |
| 2022-01-06 | $121.60 | $127.46 | 1,290,800 | — | — |
| 2022-01-05 | $115.96 | $121.55 | 1,368,300 | — | — |
| 2022-01-04 | $115.20 | $120.75 | 750,300 | — | — |
| 2022-01-03 | $109.52 | $114.80 | 526,800 | — | — |