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
- 2008-11-25 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 | $95.40 | $95.40 | 500,600 | — | — |
| 2022-12-29 | $100.16 | $100.16 | 239,525 | — | — |
| 2022-12-28 | $99.60 | $99.60 | 509,800 | — | — |
| 2022-12-27 | $97.04 | $97.04 | 394,475 | — | — |
| 2022-12-23 | $97.88 | $97.88 | 392,425 | — | — |
| 2022-12-22 | $103.12 | $103.12 | 413,350 | — | — |
| 2022-12-21 | $101.88 | $101.88 | 348,325 | — | — |
| 2022-12-20 | $107.36 | $107.36 | 436,575 | — | — |
| 2022-12-19 | $107.68 | $107.68 | 400,600 | — | — |
| 2022-12-16 | $111.40 | $111.40 | 575,800 | — | — |
| 2022-12-15 | $107.48 | $107.48 | 674,900 | — | — |
| 2022-12-14 | $103.52 | $103.52 | 661,100 | — | — |
| 2022-12-13 | $107.68 | $107.68 | 597,575 | — | — |
| 2022-12-12 | $112.32 | $112.32 | 481,050 | — | — |
| 2022-12-09 | $117.68 | $117.68 | 773,900 | — | — |
| 2022-12-08 | $118.28 | $118.28 | 783,450 | — | — |
| 2022-12-07 | $114.92 | $114.92 | 631,800 | — | — |
| 2022-12-06 | $109.92 | $109.92 | 843,375 | — | — |
| 2022-12-05 | $102.64 | $102.64 | 685,050 | — | — |
| 2022-12-02 | $97.40 | $97.40 | 496,400 | — | — |
| 2022-12-01 | $96.52 | $96.52 | 648,875 | — | — |
| 2022-11-30 | $96.60 | $96.60 | 718,500 | — | — |
| 2022-11-29 | $102.56 | $102.56 | 673,475 | — | — |
| 2022-11-28 | $106.92 | $106.92 | 534,575 | — | — |
| 2022-11-25 | $106.68 | $106.68 | 299,225 | — | — |
| 2022-11-23 | $105.28 | $105.28 | 495,700 | — | — |
| 2022-11-22 | $99.08 | $99.08 | 372,200 | — | — |
| 2022-11-21 | $101.44 | $101.44 | 1,131,250 | — | — |
| 2022-11-18 | $101.88 | $101.88 | 1,189,600 | — | — |
| 2022-11-17 | $99.04 | $99.04 | 695,200 | — | — |
| 2022-11-16 | $95.20 | $95.20 | 603,800 | — | — |
| 2022-11-15 | $91.84 | $91.84 | 817,425 | — | — |
| 2022-11-14 | $95.36 | $95.36 | 742,450 | — | — |
| 2022-11-11 | $90.24 | $90.24 | 458,325 | — | — |
| 2022-11-10 | $95.72 | $95.72 | 486,700 | — | — |
| 2022-11-09 | $96.92 | $96.92 | 625,175 | — | — |
| 2022-11-08 | $90.40 | $90.40 | 549,275 | — | — |
| 2022-11-07 | $86.16 | $86.16 | 572,850 | — | — |
| 2022-11-04 | $85.96 | $85.96 | 1,201,650 | — | — |
| 2022-11-03 | $93.64 | $93.64 | 458,500 | — | — |
| 2022-11-02 | $92.08 | $92.08 | 693,275 | — | — |
| 2022-11-01 | $94.88 | $94.88 | 727,675 | — | — |
| 2022-10-31 | $98.60 | $98.60 | 430,200 | — | — |
| 2022-10-28 | $96.08 | $96.08 | 421,775 | — | — |
| 2022-10-27 | $93.84 | $93.84 | 564,200 | — | — |
| 2022-10-26 | $95.28 | $95.28 | 699,800 | — | — |
| 2022-10-25 | $101.16 | $101.16 | 363,025 | — | — |
| 2022-10-24 | $101.96 | $101.96 | 510,375 | — | — |
| 2022-10-21 | $101.64 | $101.64 | 454,325 | — | — |
| 2022-10-20 | $102.56 | $102.56 | 772,025 | — | — |
| 2022-10-19 | $102.60 | $102.60 | 504,000 | — | — |
| 2022-10-18 | $106.16 | $106.16 | 718,625 | — | — |
| 2022-10-17 | $103.28 | $103.28 | 519,400 | — | — |
| 2022-10-14 | $103.44 | $103.44 | 720,575 | — | — |
| 2022-10-13 | $97.60 | $97.60 | 694,950 | — | — |
| 2022-10-12 | $102.24 | $102.24 | 570,150 | — | — |
| 2022-10-11 | $100.12 | $100.12 | 779,150 | — | — |
| 2022-10-10 | $94.68 | $94.68 | 717,950 | — | — |
| 2022-10-07 | $91.52 | $91.52 | 1,484,400 | — | — |
| 2022-10-06 | $95.96 | $95.96 | 979,175 | — | — |
| 2022-10-05 | $99.32 | $99.32 | 1,161,375 | — | — |
| 2022-10-04 | $104.60 | $104.60 | 995,875 | — | — |
| 2022-10-03 | $112.08 | $112.08 | 676,300 | — | — |
| 2022-09-30 | $121.12 | $121.12 | 638,425 | — | — |
| 2022-09-29 | $115.96 | $115.96 | 665,550 | — | — |
| 2022-09-28 | $114.44 | $114.44 | 802,450 | — | — |
| 2022-09-27 | $123.80 | $123.80 | 615,875 | — | — |
| 2022-09-26 | $127.68 | $127.68 | 1,076,050 | — | — |
| 2022-09-23 | $119.64 | $119.64 | 1,290,075 | — | — |
| 2022-09-22 | $109.04 | $109.04 | 870,650 | — | — |
| 2022-09-21 | $110.12 | $110.12 | 762,350 | — | — |
| 2022-09-20 | $108.64 | $108.64 | 720,675 | — | — |
| 2022-09-19 | $105.96 | $105.96 | 743,125 | — | — |
| 2022-09-16 | $106.36 | $106.36 | 852,850 | — | — |
| 2022-09-15 | $105.88 | $105.88 | 1,278,850 | — | — |
| 2022-09-14 | $98.20 | $98.20 | 886,250 | — | — |
| 2022-09-13 | $99.40 | $99.40 | 1,191,425 | — | — |
| 2022-09-12 | $98.68 | $98.68 | 1,058,925 | — | — |
| 2022-09-09 | $102.24 | $102.24 | 991,450 | — | — |
| 2022-09-08 | $111.48 | $111.48 | 1,088,175 | — | — |
| 2022-09-07 | $112.76 | $112.76 | 1,605,525 | — | — |
| 2022-09-06 | $102.44 | $102.44 | 800,475 | — | — |
| 2022-09-02 | $102.72 | $102.72 | 916,850 | — | — |
| 2022-09-01 | $104.12 | $104.12 | 1,525,150 | — | — |
| 2022-08-31 | $98.20 | $98.20 | 1,197,425 | — | — |
| 2022-08-30 | $92.68 | $92.68 | 1,495,375 | — | — |
| 2022-08-29 | $85.88 | $85.88 | 1,112,000 | — | — |
| 2022-08-26 | $92.64 | $92.64 | 830,275 | — | — |
| 2022-08-25 | $90.84 | $90.84 | 950,525 | — | — |
| 2022-08-24 | $87.60 | $87.60 | 1,444,250 | — | — |
| 2022-08-23 | $90.12 | $90.12 | 1,343,425 | — | — |
| 2022-08-22 | $95.32 | $95.32 | 1,466,075 | — | — |
| 2022-08-19 | $96.92 | $96.92 | 862,450 | — | — |
| 2022-08-18 | $96.76 | $96.76 | 903,625 | — | — |
| 2022-08-17 | $102.36 | $102.36 | 1,157,175 | — | — |
| 2022-08-16 | $104.60 | $104.60 | 2,251,525 | — | — |
| 2022-08-15 | $100.44 | $100.44 | 1,389,350 | — | — |
| 2022-08-12 | $95.28 | $95.28 | 1,433,875 | — | — |
| 2022-08-11 | $92.44 | $92.44 | 1,361,875 | — | — |
| 2022-08-10 | $97.16 | $97.16 | 1,780,700 | — | — |
| 2022-08-09 | $99.48 | $99.48 | 1,123,475 | — | — |
| 2022-08-08 | $99.36 | $99.36 | 1,398,900 | — | — |
| 2022-08-05 | $105.44 | $105.44 | 1,807,100 | — | — |
| 2022-08-04 | $105.44 | $105.44 | 2,277,800 | — | — |
| 2022-08-03 | $99.72 | $99.72 | 1,892,050 | — | — |
| 2022-08-02 | $94.28 | $94.28 | 1,770,875 | — | — |
| 2022-08-01 | $96.60 | $96.60 | 1,904,150 | — | — |
| 2022-07-29 | $90.32 | $90.32 | 1,491,350 | — | — |
| 2022-07-28 | $92.48 | $92.48 | 1,362,875 | — | — |
| 2022-07-27 | $91.00 | $91.00 | 1,927,975 | — | — |
| 2022-07-26 | $97.96 | $97.96 | 1,118,900 | — | — |
| 2022-07-25 | $95.60 | $95.60 | 975,950 | — | — |
| 2022-07-22 | $100.00 | $100.00 | 1,075,275 | — | — |
| 2022-07-21 | $98.00 | $98.00 | 1,253,200 | — | — |
| 2022-07-20 | $93.12 | $93.12 | 1,264,175 | — | — |
| 2022-07-19 | $92.44 | $92.44 | 1,287,825 | — | — |
| 2022-07-18 | $95.20 | $95.20 | 1,720,225 | — | — |
| 2022-07-15 | $103.68 | $103.68 | 1,365,250 | — | — |
| 2022-07-14 | $106.28 | $106.28 | 1,628,600 | — | — |
| 2022-07-13 | $104.88 | $104.88 | 1,440,575 | — | — |
| 2022-07-12 | $106.24 | $106.24 | 1,877,225 | — | — |
| 2022-07-11 | $94.00 | $94.00 | 1,519,425 | — | — |
| 2022-07-08 | $93.80 | $93.80 | 1,625,875 | — | — |
| 2022-07-07 | $99.12 | $99.12 | 1,927,350 | — | — |
| 2022-07-06 | $107.28 | $107.28 | 2,574,725 | — | — |
| 2022-07-05 | $104.28 | $104.28 | 2,515,650 | — | — |
| 2022-07-01 | $89.32 | $89.32 | 1,363,050 | — | — |
| 2022-06-30 | $91.72 | $91.72 | 1,699,275 | — | — |
| 2022-06-29 | $86.48 | $86.48 | 1,525,625 | — | — |
| 2022-06-28 | $82.88 | $82.88 | 1,183,050 | — | — |
| 2022-06-27 | $87.08 | $87.08 | 1,219,975 | — | — |
| 2022-06-24 | $90.68 | $90.68 | 1,128,625 | — | — |
| 2022-06-23 | $95.52 | $95.52 | 1,432,675 | — | — |
| 2022-06-22 | $90.52 | $90.52 | 1,891,850 | — | — |
| 2022-06-21 | $84.32 | $84.32 | 920,600 | — | — |
| 2022-06-17 | $85.56 | $85.56 | 2,173,150 | — | — |
| 2022-06-16 | $78.64 | $78.64 | 1,419,525 | — | — |
| 2022-06-15 | $79.84 | $79.84 | 1,203,300 | — | — |
| 2022-06-14 | $77.40 | $77.40 | 1,467,325 | — | — |
| 2022-06-13 | $74.36 | $74.36 | 1,295,600 | — | — |
| 2022-06-10 | $74.72 | $74.72 | 980,250 | — | — |
| 2022-06-09 | $73.24 | $73.24 | 583,550 | — | — |
| 2022-06-08 | $71.96 | $71.96 | 1,065,625 | — | — |
| 2022-06-07 | $75.24 | $75.24 | 915,325 | — | — |
| 2022-06-06 | $78.40 | $78.40 | 611,850 | — | — |
| 2022-06-03 | $76.96 | $76.96 | 918,225 | — | — |
| 2022-06-02 | $80.60 | $80.60 | 1,186,600 | — | — |
| 2022-06-01 | $83.80 | $83.80 | 1,010,475 | — | — |
| 2022-05-31 | $83.96 | $83.96 | 1,570,550 | — | — |
| 2022-05-27 | $84.04 | $84.04 | 554,500 | — | — |
| 2022-05-26 | $85.64 | $85.64 | 748,825 | — | — |
| 2022-05-25 | $89.80 | $89.80 | 396,785 | — | — |
| 2022-05-24 | $90.80 | $90.80 | 411,675 | — | — |
| 2022-05-23 | $91.40 | $91.40 | 334,150 | — | — |
| 2022-05-20 | $92.60 | $92.60 | 448,360 | — | — |
| 2022-05-19 | $94.80 | $94.80 | 564,580 | — | — |
| 2022-05-18 | $97.60 | $97.60 | 633,400 | — | — |
| 2022-05-17 | $93.60 | $93.60 | 566,470 | — | — |
| 2022-05-16 | $89.60 | $89.60 | 593,940 | — | — |
| 2022-05-13 | $92.60 | $92.60 | 742,635 | — | — |
| 2022-05-12 | $97.20 | $97.20 | 396,020 | — | — |
| 2022-05-11 | $99.00 | $99.00 | 604,240 | — | — |
| 2022-05-10 | $108.80 | $108.80 | 1,188,375 | — | — |
| 2022-05-09 | $104.00 | $104.00 | 669,785 | — | — |
| 2022-05-06 | $92.80 | $92.80 | 444,550 | — | — |
| 2022-05-05 | $96.00 | $96.00 | 700,785 | — | — |
| 2022-05-04 | $96.80 | $96.80 | 844,995 | — | — |
| 2022-05-03 | $105.80 | $105.80 | 263,790 | — | — |
| 2022-05-02 | $102.20 | $102.20 | 424,610 | — | — |
| 2022-04-29 | $105.60 | $105.60 | 618,525 | — | — |
| 2022-04-28 | $103.00 | $103.00 | 333,645 | — | — |
| 2022-04-27 | $106.00 | $106.00 | 292,270 | — | — |
| 2022-04-26 | $106.00 | $106.00 | 404,000 | — | — |
| 2022-04-25 | $109.60 | $109.60 | 611,060 | — | — |
| 2022-04-22 | $106.20 | $106.20 | 327,505 | — | — |
| 2022-04-21 | $101.00 | $101.00 | 267,535 | — | — |
| 2022-04-20 | $103.60 | $103.60 | 264,505 | — | — |
| 2022-04-19 | $104.60 | $104.60 | 525,470 | — | — |
| 2022-04-18 | $96.60 | $96.60 | 426,915 | — | — |
| 2022-04-14 | $98.00 | $98.00 | 560,395 | — | — |
| 2022-04-13 | $99.60 | $99.60 | 755,005 | — | — |
| 2022-04-12 | $105.00 | $105.00 | 633,140 | — | — |
| 2022-04-11 | $114.20 | $114.20 | 352,055 | — | — |
| 2022-04-08 | $110.40 | $110.40 | 273,570 | — | — |
| 2022-04-07 | $113.00 | $113.00 | 453,845 | — | — |
| 2022-04-06 | $114.40 | $114.40 | 656,100 | — | — |
| 2022-04-05 | $111.00 | $111.00 | 392,630 | — | — |
| 2022-04-04 | $106.00 | $106.00 | 524,355 | — | — |
| 2022-04-01 | $113.20 | $113.20 | 471,220 | — | — |
| 2022-03-31 | $115.80 | $115.80 | 793,475 | — | — |
| 2022-03-30 | $109.20 | $109.20 | 481,415 | — | — |
| 2022-03-29 | $114.40 | $114.40 | 1,061,395 | — | — |
| 2022-03-28 | $120.20 | $120.20 | 1,067,800 | — | — |
| 2022-03-25 | $106.00 | $106.00 | 741,320 | — | — |
| 2022-03-24 | $107.80 | $107.80 | 762,000 | — | — |
| 2022-03-23 | $102.60 | $102.60 | 915,580 | — | — |
| 2022-03-22 | $110.00 | $110.00 | 735,065 | — | — |
| 2022-03-21 | $108.00 | $108.00 | 917,355 | — | — |
| 2022-03-18 | $120.80 | $120.80 | 723,005 | — | — |
| 2022-03-17 | $123.80 | $123.80 | 1,029,420 | — | — |
| 2022-03-16 | $143.20 | $143.20 | 953,615 | — | — |
| 2022-03-15 | $141.20 | $141.20 | 1,270,120 | — | — |
| 2022-03-14 | $129.60 | $129.60 | 1,475,860 | — | — |
| 2022-03-11 | $120.00 | $120.00 | 841,250 | — | — |
| 2022-03-10 | $128.00 | $128.00 | 1,324,410 | — | — |
| 2022-03-09 | $125.60 | $125.60 | 2,419,660 | — | — |
| 2022-03-08 | $104.40 | $104.40 | 2,553,975 | — | — |
| 2022-03-07 | $108.40 | $108.40 | 1,418,110 | — | — |
| 2022-03-04 | $114.40 | $114.40 | 1,560,540 | — | — |
| 2022-03-03 | $131.60 | $131.60 | 1,362,565 | — | — |
| 2022-03-02 | $130.80 | $130.80 | 1,480,840 | — | — |
| 2022-03-01 | $145.00 | $145.00 | 1,151,665 | — | — |
| 2022-02-28 | $164.20 | $164.20 | 447,160 | — | — |
| 2022-02-25 | $172.80 | $172.80 | 269,145 | — | — |
| 2022-02-24 | $170.20 | $170.20 | 580,375 | — | — |
| 2022-02-23 | $170.00 | $170.00 | 259,390 | — | — |
| 2022-02-22 | $174.00 | $174.00 | 245,315 | — | — |
| 2022-02-18 | $178.20 | $178.20 | 221,515 | — | — |
| 2022-02-17 | $181.80 | $181.80 | 156,715 | — | — |
| 2022-02-16 | $185.20 | $185.20 | 340,565 | — | — |
| 2022-02-15 | $182.00 | $182.00 | 251,345 | — | — |
| 2022-02-14 | $171.60 | $171.60 | 307,635 | — | — |
| 2022-02-11 | $174.60 | $174.60 | 302,150 | — | — |
| 2022-02-10 | $183.80 | $183.80 | 161,365 | — | — |
| 2022-02-09 | $182.60 | $182.60 | 109,825 | — | — |
| 2022-02-08 | $186.40 | $186.40 | 170,635 | — | — |
| 2022-02-07 | $180.60 | $180.60 | 117,800 | — | — |
| 2022-02-04 | $180.00 | $180.00 | 289,695 | — | — |
| 2022-02-03 | $187.40 | $187.40 | 187,810 | — | — |
| 2022-02-02 | $193.20 | $193.20 | 169,295 | — | — |
| 2022-02-01 | $193.60 | $193.60 | 132,560 | — | — |
| 2022-01-31 | $194.00 | $194.00 | 128,815 | — | — |
| 2022-01-28 | $196.60 | $196.60 | 157,530 | — | — |
| 2022-01-27 | $197.20 | $197.20 | 153,270 | — | — |
| 2022-01-26 | $198.40 | $198.40 | 230,905 | — | — |
| 2022-01-25 | $202.60 | $202.60 | 131,455 | — | — |
| 2022-01-24 | $208.20 | $208.20 | 269,370 | — | — |
| 2022-01-21 | $204.00 | $204.00 | 179,050 | — | — |
| 2022-01-20 | $205.00 | $205.00 | 208,005 | — | — |
| 2022-01-19 | $203.00 | $203.00 | 174,795 | — | — |
| 2022-01-18 | $203.40 | $203.40 | 178,780 | — | — |
| 2022-01-14 | $210.40 | $210.40 | 169,040 | — | — |
| 2022-01-13 | $222.40 | $222.40 | 132,910 | — | — |
| 2022-01-12 | $218.00 | $218.00 | 175,385 | — | — |
| 2022-01-11 | $223.20 | $223.20 | 219,530 | — | — |
| 2022-01-10 | $239.20 | $239.20 | 101,980 | — | — |
| 2022-01-07 | $235.40 | $235.40 | 83,720 | — | — |
| 2022-01-06 | $233.80 | $233.80 | 125,745 | — | — |
| 2022-01-05 | $245.00 | $245.00 | 125,260 | — | — |
| 2022-01-04 | $243.20 | $243.20 | 85,970 | — | — |
| 2022-01-03 | $249.40 | $249.40 | 84,225 | — | — |