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
- 2013-04-17 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 | $88.41 | $334.24 | 14,000 | — | — |
| 2022-12-29 | $88.31 | $333.86 | 15,200 | — | — |
| 2022-12-28 | $87.58 | $331.10 | 6,500 | — | — |
| 2022-12-27 | $88.14 | $333.22 | 10,900 | — | — |
| 2022-12-23 | $87.50 | $330.80 | 4,900 | — | — |
| 2022-12-22 | $87.30 | $330.04 | 15,700 | — | — |
| 2022-12-21 | $87.89 | $332.27 | 20,400 | — | — |
| 2022-12-20 | $88.10 | $333.06 | 30,600 | — | — |
| 2022-12-19 | $88.24 | $324.78 | 24,700 | — | — |
| 2022-12-16 | $88.70 | $326.48 | 9,400 | — | — |
| 2022-12-15 | $88.40 | $325.37 | 9,500 | — | — |
| 2022-12-14 | $90.00 | $331.26 | 11,000 | — | — |
| 2022-12-13 | $89.10 | $327.95 | 12,500 | — | — |
| 2022-12-12 | $88.36 | $325.23 | 13,200 | — | — |
| 2022-12-09 | $88.48 | $325.67 | 15,100 | — | — |
| 2022-12-08 | $87.95 | $323.72 | 14,000 | — | — |
| 2022-12-07 | $87.28 | $321.25 | 9,300 | — | — |
| 2022-12-06 | $86.23 | $317.39 | 13,200 | — | — |
| 2022-12-05 | $86.26 | $317.50 | 12,300 | — | — |
| 2022-12-02 | $87.45 | $321.88 | 31,300 | — | — |
| 2022-12-01 | $86.96 | $320.07 | 9,700 | — | — |
| 2022-11-30 | $86.07 | $316.80 | 13,600 | — | — |
| 2022-11-29 | $83.48 | $307.26 | 8,700 | — | — |
| 2022-11-28 | $82.58 | $303.95 | 5,300 | — | — |
| 2022-11-25 | $84.25 | $310.10 | 3,600 | — | — |
| 2022-11-23 | $84.21 | $309.95 | 15,000 | — | — |
| 2022-11-22 | $82.90 | $305.13 | 8,300 | — | — |
| 2022-11-21 | $82.21 | $302.59 | 6,900 | — | — |
| 2022-11-18 | $82.02 | $301.89 | 10,000 | — | — |
| 2022-11-17 | $83.08 | $302.87 | 4,400 | — | — |
| 2022-11-16 | $84.12 | $306.66 | 4,800 | — | — |
| 2022-11-15 | $84.61 | $308.45 | 7,400 | — | — |
| 2022-11-14 | $85.47 | $311.58 | 7,100 | — | — |
| 2022-11-11 | $84.80 | $309.14 | 9,900 | — | — |
| 2022-11-10 | $84.60 | $308.41 | 10,000 | — | — |
| 2022-11-09 | $83.11 | $302.98 | 5,300 | — | — |
| 2022-11-08 | $83.77 | $305.39 | 25,400 | — | — |
| 2022-11-07 | $82.48 | $300.68 | 6,700 | — | — |
| 2022-11-04 | $82.48 | $300.68 | 21,600 | — | — |
| 2022-11-03 | $78.40 | $285.81 | 9,500 | — | — |
| 2022-11-02 | $77.47 | $282.42 | 11,900 | — | — |
| 2022-11-01 | $78.54 | $286.32 | 25,600 | — | — |
| 2022-10-31 | $76.93 | $280.45 | 9,000 | — | — |
| 2022-10-28 | $77.28 | $281.73 | 4,200 | — | — |
| 2022-10-27 | $78.09 | $284.68 | 4,100 | — | — |
| 2022-10-26 | $78.03 | $284.46 | 19,300 | — | — |
| 2022-10-25 | $77.50 | $282.53 | 12,100 | — | — |
| 2022-10-24 | $76.95 | $280.52 | 6,600 | — | — |
| 2022-10-21 | $76.97 | $280.60 | 7,300 | — | — |
| 2022-10-20 | $74.71 | $272.36 | 4,800 | — | — |
| 2022-10-19 | $74.11 | $270.17 | 10,300 | — | — |
| 2022-10-18 | $76.77 | $273.54 | 8,700 | — | — |
| 2022-10-17 | $76.24 | $271.65 | 9,500 | — | — |
| 2022-10-14 | $74.95 | $267.05 | 7,000 | — | — |
| 2022-10-13 | $76.90 | $274.00 | 19,800 | — | — |
| 2022-10-12 | $77.59 | $276.46 | 12,900 | — | — |
| 2022-10-11 | $77.89 | $277.53 | 13,500 | — | — |
| 2022-10-10 | $79.00 | $281.48 | 10,500 | — | — |
| 2022-10-07 | $79.40 | $282.91 | 9,600 | — | — |
| 2022-10-06 | $79.98 | $284.98 | 11,500 | — | — |
| 2022-10-05 | $79.86 | $284.55 | 27,700 | — | — |
| 2022-10-04 | $79.91 | $284.73 | 24,200 | — | — |
| 2022-10-03 | $79.50 | $283.27 | 79,900 | — | — |
| 2022-09-30 | $77.03 | $274.46 | 9,600 | — | — |
| 2022-09-29 | $76.57 | $272.83 | 15,000 | — | — |
| 2022-09-28 | $76.82 | $273.72 | 26,600 | — | — |
| 2022-09-27 | $75.03 | $267.34 | 50,700 | — | — |
| 2022-09-26 | $75.00 | $267.23 | 19,645 | — | — |
| 2022-09-23 | $76.40 | $272.22 | 22,985 | — | — |
| 2022-09-22 | $78.00 | $277.92 | 16,510 | — | — |
| 2022-09-21 | $78.00 | $277.92 | 10,770 | — | — |
| 2022-09-20 | $77.40 | $275.78 | 13,045 | — | — |
| 2022-09-19 | $78.40 | $276.92 | 11,900 | — | — |
| 2022-09-16 | $78.60 | $277.63 | 14,590 | — | — |
| 2022-09-15 | $77.80 | $274.80 | 9,315 | — | — |
| 2022-09-14 | $78.40 | $276.92 | 5,415 | — | — |
| 2022-09-13 | $78.40 | $276.92 | 9,800 | — | — |
| 2022-09-12 | $78.80 | $278.34 | 6,905 | — | — |
| 2022-09-09 | $76.40 | $269.86 | 8,630 | — | — |
| 2022-09-08 | $75.60 | $267.03 | 12,085 | — | — |
| 2022-09-07 | $75.20 | $265.62 | 7,665 | — | — |
| 2022-09-06 | $73.60 | $259.97 | 10,310 | — | — |
| 2022-09-02 | $73.40 | $259.26 | 13,370 | — | — |
| 2022-09-01 | $72.60 | $256.44 | 18,290 | — | — |
| 2022-08-31 | $73.60 | $259.97 | 19,620 | — | — |
| 2022-08-30 | $75.40 | $266.33 | 10,130 | — | — |
| 2022-08-29 | $76.60 | $270.56 | 12,240 | — | — |
| 2022-08-26 | $77.20 | $272.68 | 12,840 | — | — |
| 2022-08-25 | $78.40 | $276.92 | 5,575 | — | — |
| 2022-08-24 | $78.00 | $275.51 | 10,460 | — | — |
| 2022-08-23 | $78.00 | $275.51 | 14,845 | — | — |
| 2022-08-22 | $77.40 | $273.39 | 23,190 | — | — |
| 2022-08-19 | $78.00 | $275.51 | 10,495 | — | — |
| 2022-08-18 | $80.20 | $281.30 | 7,820 | — | — |
| 2022-08-17 | $81.80 | $286.91 | 11,130 | — | — |
| 2022-08-16 | $82.40 | $289.02 | 9,460 | — | — |
| 2022-08-15 | $83.40 | $292.53 | 7,695 | — | — |
| 2022-08-12 | $84.80 | $297.44 | 27,565 | — | — |
| 2022-08-11 | $83.20 | $291.83 | 5,650 | — | — |
| 2022-08-10 | $84.00 | $294.63 | 10,235 | — | — |
| 2022-08-09 | $83.80 | $293.93 | 8,010 | — | — |
| 2022-08-08 | $84.20 | $295.33 | 17,550 | — | — |
| 2022-08-05 | $81.40 | $285.51 | 7,125 | — | — |
| 2022-08-04 | $82.40 | $289.02 | 8,935 | — | — |
| 2022-08-03 | $82.00 | $287.62 | 14,770 | — | — |
| 2022-08-02 | $81.60 | $286.21 | 11,780 | — | — |
| 2022-08-01 | $83.20 | $291.83 | 15,985 | — | — |
| 2022-07-29 | $82.40 | $289.02 | 23,355 | — | — |
| 2022-07-28 | $81.60 | $286.21 | 19,550 | — | — |
| 2022-07-27 | $77.80 | $272.88 | 19,375 | — | — |
| 2022-07-26 | $76.20 | $267.27 | 8,775 | — | — |
| 2022-07-25 | $75.60 | $265.17 | 8,400 | — | — |
| 2022-07-22 | $76.00 | $266.57 | 11,775 | — | — |
| 2022-07-21 | $77.00 | $270.08 | 8,005 | — | — |
| 2022-07-20 | $76.60 | $268.68 | 11,730 | — | — |
| 2022-07-19 | $77.00 | $270.08 | 10,020 | — | — |
| 2022-07-18 | $77.20 | $268.47 | 47,365 | — | — |
| 2022-07-15 | $77.20 | $268.47 | 20,675 | — | — |
| 2022-07-14 | $75.80 | $263.60 | 16,955 | — | — |
| 2022-07-13 | $78.80 | $274.03 | 15,190 | — | — |
| 2022-07-12 | $78.20 | $271.94 | 12,005 | — | — |
| 2022-07-11 | $78.60 | $273.33 | 11,445 | — | — |
| 2022-07-08 | $79.40 | $276.12 | 13,940 | — | — |
| 2022-07-07 | $79.00 | $274.72 | 17,325 | — | — |
| 2022-07-06 | $79.20 | $275.42 | 24,850 | — | — |
| 2022-07-05 | $79.00 | $274.72 | 30,145 | — | — |
| 2022-07-01 | $81.40 | $283.07 | 26,870 | — | — |
| 2022-06-30 | $83.20 | $289.33 | 19,890 | — | — |
| 2022-06-29 | $85.20 | $296.29 | 12,605 | — | — |
| 2022-06-28 | $85.80 | $298.37 | 10,925 | — | — |
| 2022-06-27 | $86.80 | $301.85 | 12,330 | — | — |
| 2022-06-24 | $86.80 | $301.85 | 13,525 | — | — |
| 2022-06-23 | $86.40 | $300.46 | 16,690 | — | — |
| 2022-06-22 | $87.80 | $305.33 | 10,610 | — | — |
| 2022-06-21 | $88.60 | $308.11 | 10,745 | — | — |
| 2022-06-17 | $89.20 | $306.93 | 14,535 | — | — |
| 2022-06-16 | $89.80 | $308.99 | 20,430 | — | — |
| 2022-06-15 | $89.00 | $306.24 | 19,150 | — | — |
| 2022-06-14 | $87.00 | $299.36 | 15,800 | — | — |
| 2022-06-13 | $87.40 | $300.73 | 27,980 | — | — |
| 2022-06-10 | $90.20 | $310.37 | 17,915 | — | — |
| 2022-06-09 | $89.60 | $308.30 | 16,270 | — | — |
| 2022-06-08 | $91.60 | $315.18 | 24,255 | — | — |
| 2022-06-07 | $91.80 | $315.87 | 17,890 | — | — |
| 2022-06-06 | $91.40 | $314.50 | 15,025 | — | — |
| 2022-06-03 | $90.80 | $312.43 | 12,850 | — | — |
| 2022-06-02 | $91.20 | $313.81 | 11,215 | — | — |
| 2022-06-01 | $90.00 | $309.68 | 13,200 | — | — |
| 2022-05-31 | $89.00 | $306.24 | 22,040 | — | — |
| 2022-05-27 | $90.80 | $312.43 | 10,515 | — | — |
| 2022-05-26 | $90.20 | $310.37 | 15,580 | — | — |
| 2022-05-25 | $90.20 | $310.37 | 20,580 | — | — |
| 2022-05-24 | $90.20 | $310.37 | 26,705 | — | — |
| 2022-05-23 | $89.20 | $306.93 | 10,540 | — | — |
| 2022-05-20 | $89.20 | $306.93 | 17,085 | — | — |
| 2022-05-19 | $89.40 | $307.61 | 20,730 | — | — |
| 2022-05-18 | $89.00 | $301.90 | 29,460 | — | — |
| 2022-05-17 | $89.80 | $304.62 | 20,945 | — | — |
| 2022-05-16 | $90.00 | $305.30 | 20,295 | — | — |
| 2022-05-13 | $87.60 | $297.15 | 18,925 | — | — |
| 2022-05-12 | $86.20 | $292.40 | 31,350 | — | — |
| 2022-05-11 | $89.40 | $303.26 | 15,980 | — | — |
| 2022-05-10 | $88.80 | $301.22 | 23,450 | — | — |
| 2022-05-09 | $90.40 | $306.65 | 47,470 | — | — |
| 2022-05-06 | $93.20 | $316.15 | 12,720 | — | — |
| 2022-05-05 | $94.00 | $318.86 | 31,760 | — | — |
| 2022-05-04 | $95.60 | $324.29 | 44,275 | — | — |
| 2022-05-03 | $94.20 | $319.54 | 15,545 | — | — |
| 2022-05-02 | $93.80 | $318.19 | 34,645 | — | — |
| 2022-04-29 | $95.00 | $322.26 | 37,050 | — | — |
| 2022-04-28 | $96.40 | $327.00 | 30,390 | — | — |
| 2022-04-27 | $96.60 | $327.68 | 37,095 | — | — |
| 2022-04-26 | $97.40 | $330.40 | 41,070 | — | — |
| 2022-04-25 | $98.20 | $333.11 | 42,085 | — | — |
| 2022-04-22 | $100.20 | $339.90 | 29,390 | — | — |
| 2022-04-21 | $102.40 | $347.36 | 23,240 | — | — |
| 2022-04-20 | $103.40 | $350.75 | 12,925 | — | — |
| 2022-04-19 | $103.60 | $351.43 | 24,675 | — | — |
| 2022-04-18 | $107.80 | $356.52 | 35,700 | — | — |
| 2022-04-14 | $106.60 | $352.55 | 19,845 | — | — |
| 2022-04-13 | $107.00 | $353.87 | 16,530 | — | — |
| 2022-04-12 | $106.20 | $351.23 | 24,050 | — | — |
| 2022-04-11 | $104.60 | $345.93 | 12,610 | — | — |
| 2022-04-08 | $104.00 | $343.95 | 13,405 | — | — |
| 2022-04-07 | $104.00 | $343.95 | 13,455 | — | — |
| 2022-04-06 | $102.80 | $339.98 | 17,065 | — | — |
| 2022-04-05 | $102.00 | $337.34 | 14,080 | — | — |
| 2022-04-04 | $103.20 | $341.30 | 20,835 | — | — |
| 2022-04-01 | $103.80 | $343.29 | 15,570 | — | — |
| 2022-03-31 | $104.20 | $344.61 | 10,390 | — | — |
| 2022-03-30 | $104.40 | $345.27 | 8,565 | — | — |
| 2022-03-29 | $104.20 | $344.61 | 21,455 | — | — |
| 2022-03-28 | $104.40 | $345.27 | 34,530 | — | — |
| 2022-03-25 | $106.40 | $351.89 | 17,475 | — | — |
| 2022-03-24 | $106.80 | $353.21 | 23,825 | — | — |
| 2022-03-23 | $105.00 | $347.26 | 15,730 | — | — |
| 2022-03-22 | $104.00 | $343.95 | 14,720 | — | — |
| 2022-03-21 | $105.40 | $348.58 | 11,805 | — | — |
| 2022-03-18 | $105.40 | $344.48 | 26,775 | — | — |
| 2022-03-17 | $106.60 | $348.40 | 14,035 | — | — |
| 2022-03-16 | $105.40 | $344.48 | 19,630 | — | — |
| 2022-03-15 | $104.80 | $342.52 | 22,530 | — | — |
| 2022-03-14 | $106.00 | $346.44 | 27,665 | — | — |
| 2022-03-11 | $107.40 | $351.02 | 18,035 | — | — |
| 2022-03-10 | $107.20 | $350.36 | 20,890 | — | — |
| 2022-03-09 | $106.60 | $348.40 | 106,700 | — | — |
| 2022-03-08 | $107.20 | $350.36 | 225,630 | — | — |
| 2022-03-07 | $107.20 | $350.36 | 22,915 | — | — |
| 2022-03-04 | $106.80 | $349.05 | 21,345 | — | — |
| 2022-03-03 | $106.40 | $347.75 | 8,375 | — | — |
| 2022-03-02 | $106.80 | $349.05 | 15,350 | — | — |
| 2022-03-01 | $106.80 | $349.05 | 19,895 | — | — |
| 2022-02-28 | $104.80 | $342.52 | 28,730 | — | — |
| 2022-02-25 | $104.40 | $341.21 | 17,650 | — | — |
| 2022-02-24 | $103.60 | $338.60 | 44,745 | — | — |
| 2022-02-23 | $104.80 | $342.52 | 15,435 | — | — |
| 2022-02-22 | $103.80 | $339.25 | 25,475 | — | — |
| 2022-02-18 | $103.20 | $337.29 | 26,210 | — | — |
| 2022-02-17 | $103.40 | $334.22 | 24,855 | — | — |
| 2022-02-16 | $103.20 | $333.57 | 14,470 | — | — |
| 2022-02-15 | $102.80 | $332.28 | 15,165 | — | — |
| 2022-02-14 | $103.80 | $335.51 | 12,445 | — | — |
| 2022-02-11 | $103.00 | $332.92 | 34,745 | — | — |
| 2022-02-10 | $101.80 | $329.04 | 12,590 | — | — |
| 2022-02-09 | $102.20 | $330.34 | 13,590 | — | — |
| 2022-02-08 | $101.40 | $327.75 | 11,255 | — | — |
| 2022-02-07 | $101.20 | $327.11 | 26,835 | — | — |
| 2022-02-04 | $98.80 | $319.35 | 11,640 | — | — |
| 2022-02-03 | $98.20 | $317.41 | 25,780 | — | — |
| 2022-02-02 | $99.40 | $321.29 | 12,545 | — | — |
| 2022-02-01 | $99.40 | $321.29 | 14,370 | — | — |
| 2022-01-31 | $98.80 | $319.35 | 14,835 | — | — |
| 2022-01-28 | $98.80 | $319.35 | 23,935 | — | — |
| 2022-01-27 | $99.60 | $321.93 | 28,095 | — | — |
| 2022-01-26 | $102.00 | $329.69 | 14,470 | — | — |
| 2022-01-25 | $102.80 | $332.28 | 13,780 | — | — |
| 2022-01-24 | $102.80 | $332.28 | 23,255 | — | — |
| 2022-01-21 | $103.60 | $334.86 | 16,100 | — | — |
| 2022-01-20 | $104.40 | $337.45 | 19,755 | — | — |
| 2022-01-19 | $104.80 | $334.60 | 41,740 | — | — |
| 2022-01-18 | $103.20 | $329.50 | 32,095 | — | — |
| 2022-01-14 | $101.40 | $323.75 | 15,470 | — | — |
| 2022-01-13 | $101.60 | $324.39 | 16,850 | — | — |
| 2022-01-12 | $101.80 | $325.03 | 18,815 | — | — |
| 2022-01-11 | $100.60 | $321.19 | 21,850 | — | — |
| 2022-01-10 | $99.20 | $316.72 | 14,305 | — | — |
| 2022-01-07 | $98.20 | $313.53 | 40,585 | — | — |
| 2022-01-06 | $98.00 | $312.89 | 38,970 | — | — |
| 2022-01-05 | $100.20 | $319.92 | 17,525 | — | — |
| 2022-01-04 | $101.20 | $323.11 | 16,235 | — | — |
| 2022-01-03 | $100.80 | $321.83 | 19,200 | — | — |