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
- 2017-04-26 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 | $83.25 | $325.31 | 44,500 | — | — |
| 2022-12-29 | $81.82 | $319.72 | 46,400 | — | — |
| 2022-12-28 | $81.88 | $319.96 | 58,900 | — | — |
| 2022-12-27 | $82.25 | $321.40 | 63,100 | — | — |
| 2022-12-23 | $81.94 | $320.19 | 41,300 | — | — |
| 2022-12-22 | $80.73 | $315.46 | 47,100 | — | — |
| 2022-12-21 | $80.93 | $316.25 | 55,100 | — | — |
| 2022-12-20 | $79.35 | $310.07 | 29,500 | — | — |
| 2022-12-19 | $80.37 | $309.26 | 49,300 | — | — |
| 2022-12-16 | $79.25 | $304.95 | 35,900 | — | — |
| 2022-12-15 | $80.17 | $308.49 | 33,600 | — | — |
| 2022-12-14 | $81.02 | $311.76 | 48,500 | — | — |
| 2022-12-13 | $79.81 | $307.10 | 52,800 | — | — |
| 2022-12-12 | $78.21 | $300.94 | 42,200 | — | — |
| 2022-12-09 | $76.71 | $295.17 | 55,900 | — | — |
| 2022-12-08 | $76.63 | $294.86 | 89,500 | — | — |
| 2022-12-07 | $77.78 | $299.29 | 106,100 | — | — |
| 2022-12-06 | $79.60 | $306.29 | 121,500 | — | — |
| 2022-12-05 | $82.69 | $318.18 | 54,800 | — | — |
| 2022-12-02 | $84.74 | $326.07 | 36,300 | — | — |
| 2022-12-01 | $85.60 | $329.38 | 55,300 | — | — |
| 2022-11-30 | $85.34 | $328.38 | 45,300 | — | — |
| 2022-11-29 | $82.99 | $319.34 | 53,600 | — | — |
| 2022-11-28 | $81.40 | $313.22 | 92,500 | — | — |
| 2022-11-25 | $81.48 | $313.53 | 32,800 | — | — |
| 2022-11-23 | $81.85 | $314.95 | 64,500 | — | — |
| 2022-11-22 | $84.73 | $326.03 | 49,800 | — | — |
| 2022-11-21 | $83.84 | $322.61 | 118,700 | — | — |
| 2022-11-18 | $83.81 | $322.49 | 129,100 | — | — |
| 2022-11-17 | $86.68 | $326.78 | 108,400 | — | — |
| 2022-11-16 | $88.76 | $334.62 | 86,000 | — | — |
| 2022-11-15 | $89.93 | $339.03 | 79,500 | — | — |
| 2022-11-14 | $88.93 | $335.26 | 92,800 | — | — |
| 2022-11-11 | $91.09 | $343.40 | 51,600 | — | — |
| 2022-11-10 | $88.60 | $334.02 | 58,300 | — | — |
| 2022-11-09 | $88.30 | $332.89 | 55,400 | — | — |
| 2022-11-08 | $90.85 | $342.50 | 55,700 | — | — |
| 2022-11-07 | $92.46 | $348.57 | 50,900 | — | — |
| 2022-11-04 | $92.18 | $347.51 | 77,300 | — | — |
| 2022-11-03 | $89.32 | $336.73 | 73,800 | — | — |
| 2022-11-02 | $89.71 | $338.20 | 53,700 | — | — |
| 2022-11-01 | $88.87 | $335.03 | 33,600 | — | — |
| 2022-10-31 | $87.21 | $328.78 | 43,800 | — | — |
| 2022-10-28 | $88.25 | $332.70 | 63,700 | — | — |
| 2022-10-27 | $88.87 | $335.03 | 54,800 | — | — |
| 2022-10-26 | $88.06 | $331.98 | 84,200 | — | — |
| 2022-10-25 | $86.08 | $324.52 | 36,200 | — | — |
| 2022-10-24 | $85.64 | $322.86 | 40,300 | — | — |
| 2022-10-21 | $85.70 | $323.08 | 53,700 | — | — |
| 2022-10-20 | $85.28 | $321.50 | 53,000 | — | — |
| 2022-10-19 | $85.07 | $320.71 | 69,900 | — | — |
| 2022-10-18 | $86.60 | $316.50 | 130,000 | — | — |
| 2022-10-17 | $87.72 | $320.59 | 69,600 | — | — |
| 2022-10-14 | $87.73 | $320.63 | 66,000 | — | — |
| 2022-10-13 | $89.67 | $327.72 | 54,400 | — | — |
| 2022-10-12 | $87.98 | $321.54 | 58,500 | — | — |
| 2022-10-11 | $88.68 | $324.10 | 61,000 | — | — |
| 2022-10-10 | $90.67 | $331.37 | 66,000 | — | — |
| 2022-10-07 | $91.30 | $333.67 | 130,200 | — | — |
| 2022-10-06 | $89.40 | $326.73 | 55,500 | — | — |
| 2022-10-05 | $88.37 | $322.97 | 65,900 | — | — |
| 2022-10-04 | $86.69 | $316.83 | 161,000 | — | — |
| 2022-10-03 | $84.18 | $307.65 | 449,200 | — | — |
| 2022-09-30 | $81.50 | $297.86 | 105,300 | — | — |
| 2022-09-29 | $83.03 | $303.45 | 91,700 | — | — |
| 2022-09-28 | $83.52 | $305.24 | 347,700 | — | — |
| 2022-09-27 | $80.36 | $293.69 | 395,900 | — | — |
| 2022-09-26 | $79.20 | $289.45 | 251,655 | — | — |
| 2022-09-23 | $81.40 | $297.49 | 422,095 | — | — |
| 2022-09-22 | $85.20 | $311.38 | 185,070 | — | — |
| 2022-09-21 | $84.80 | $309.92 | 137,920 | — | — |
| 2022-09-20 | $85.60 | $312.84 | 269,025 | — | — |
| 2022-09-19 | $88.60 | $314.52 | 172,410 | — | — |
| 2022-09-16 | $88.40 | $313.81 | 125,540 | — | — |
| 2022-09-15 | $88.40 | $313.81 | 124,905 | — | — |
| 2022-09-14 | $90.60 | $321.62 | 89,950 | — | — |
| 2022-09-13 | $90.20 | $320.20 | 174,285 | — | — |
| 2022-09-12 | $90.40 | $320.91 | 99,115 | — | — |
| 2022-09-09 | $89.20 | $316.65 | 144,090 | — | — |
| 2022-09-08 | $86.20 | $306.00 | 159,835 | — | — |
| 2022-09-07 | $85.60 | $303.87 | 277,285 | — | — |
| 2022-09-06 | $89.80 | $318.78 | 118,845 | — | — |
| 2022-09-02 | $89.40 | $317.36 | 166,020 | — | — |
| 2022-09-01 | $89.00 | $315.94 | 141,500 | — | — |
| 2022-08-31 | $91.00 | $323.04 | 108,995 | — | — |
| 2022-08-30 | $92.40 | $328.01 | 108,495 | — | — |
| 2022-08-29 | $94.60 | $335.82 | 82,285 | — | — |
| 2022-08-26 | $92.60 | $328.72 | 101,530 | — | — |
| 2022-08-25 | $93.00 | $330.14 | 79,835 | — | — |
| 2022-08-24 | $94.00 | $333.69 | 102,250 | — | — |
| 2022-08-23 | $93.00 | $330.14 | 141,655 | — | — |
| 2022-08-22 | $91.20 | $323.75 | 165,875 | — | — |
| 2022-08-19 | $91.20 | $323.75 | 112,290 | — | — |
| 2022-08-18 | $93.00 | $323.47 | 150,500 | — | — |
| 2022-08-17 | $91.00 | $316.51 | 143,550 | — | — |
| 2022-08-16 | $90.60 | $315.12 | 166,605 | — | — |
| 2022-08-15 | $92.20 | $320.69 | 167,950 | — | — |
| 2022-08-12 | $94.00 | $326.95 | 87,555 | — | — |
| 2022-08-11 | $94.80 | $329.73 | 101,375 | — | — |
| 2022-08-10 | $93.20 | $324.17 | 138,840 | — | — |
| 2022-08-09 | $91.80 | $319.30 | 98,605 | — | — |
| 2022-08-08 | $92.20 | $320.69 | 144,440 | — | — |
| 2022-08-05 | $89.60 | $311.64 | 139,835 | — | — |
| 2022-08-04 | $89.80 | $312.34 | 299,660 | — | — |
| 2022-08-03 | $92.20 | $320.69 | 242,555 | — | — |
| 2022-08-02 | $95.20 | $331.12 | 117,905 | — | — |
| 2022-08-01 | $94.00 | $326.95 | 194,220 | — | — |
| 2022-07-29 | $97.40 | $338.77 | 139,730 | — | — |
| 2022-07-28 | $96.20 | $334.60 | 81,370 | — | — |
| 2022-07-27 | $96.80 | $336.69 | 103,905 | — | — |
| 2022-07-26 | $93.60 | $325.56 | 78,045 | — | — |
| 2022-07-25 | $94.60 | $329.04 | 75,435 | — | — |
| 2022-07-22 | $92.60 | $322.08 | 116,215 | — | — |
| 2022-07-21 | $93.80 | $326.25 | 106,935 | — | — |
| 2022-07-20 | $95.80 | $333.21 | 90,605 | — | — |
| 2022-07-19 | $95.80 | $333.21 | 135,360 | — | — |
| 2022-07-18 | $98.40 | $330.43 | 163,825 | — | — |
| 2022-07-15 | $95.20 | $319.68 | 142,060 | — | — |
| 2022-07-14 | $94.00 | $315.65 | 188,180 | — | — |
| 2022-07-13 | $94.20 | $316.32 | 157,015 | — | — |
| 2022-07-12 | $94.00 | $315.65 | 199,380 | — | — |
| 2022-07-11 | $99.60 | $334.46 | 122,805 | — | — |
| 2022-07-08 | $99.80 | $335.13 | 103,660 | — | — |
| 2022-07-07 | $97.80 | $328.41 | 132,525 | — | — |
| 2022-07-06 | $94.00 | $315.65 | 192,185 | — | — |
| 2022-07-05 | $95.80 | $321.70 | 356,885 | — | — |
| 2022-07-01 | $104.00 | $349.23 | 74,835 | — | — |
| 2022-06-30 | $102.40 | $343.86 | 127,130 | — | — |
| 2022-06-29 | $105.60 | $354.60 | 96,435 | — | — |
| 2022-06-28 | $107.40 | $360.65 | 125,005 | — | — |
| 2022-06-27 | $105.40 | $353.93 | 80,060 | — | — |
| 2022-06-24 | $103.00 | $345.87 | 67,060 | — | — |
| 2022-06-23 | $100.40 | $337.14 | 109,405 | — | — |
| 2022-06-22 | $102.60 | $344.53 | 221,040 | — | — |
| 2022-06-21 | $106.40 | $357.29 | 205,395 | — | — |
| 2022-06-17 | $110.60 | $354.40 | 331,175 | — | — |
| 2022-06-16 | $114.80 | $367.86 | 130,100 | — | — |
| 2022-06-15 | $114.20 | $365.94 | 145,305 | — | — |
| 2022-06-14 | $115.40 | $369.78 | 160,105 | — | — |
| 2022-06-13 | $117.00 | $374.91 | 171,015 | — | — |
| 2022-06-10 | $117.00 | $374.91 | 115,600 | — | — |
| 2022-06-09 | $117.20 | $375.55 | 102,360 | — | — |
| 2022-06-08 | $117.40 | $376.19 | 128,855 | — | — |
| 2022-06-07 | $117.00 | $374.91 | 118,415 | — | — |
| 2022-06-06 | $116.60 | $373.63 | 51,865 | — | — |
| 2022-06-03 | $116.40 | $372.99 | 44,395 | — | — |
| 2022-06-02 | $115.60 | $370.42 | 64,520 | — | — |
| 2022-06-01 | $115.20 | $369.14 | 72,835 | — | — |
| 2022-05-31 | $114.80 | $367.86 | 113,310 | — | — |
| 2022-05-27 | $114.40 | $366.58 | 43,405 | — | — |
| 2022-05-26 | $114.20 | $365.94 | 76,315 | — | — |
| 2022-05-25 | $113.00 | $362.09 | 47,725 | — | — |
| 2022-05-24 | $112.20 | $359.53 | 44,705 | — | — |
| 2022-05-23 | $111.80 | $358.25 | 63,185 | — | — |
| 2022-05-20 | $111.20 | $356.33 | 55,985 | — | — |
| 2022-05-19 | $110.80 | $355.04 | 130,615 | — | — |
| 2022-05-18 | $113.80 | $350.04 | 159,560 | — | — |
| 2022-05-17 | $115.40 | $354.97 | 147,350 | — | — |
| 2022-05-16 | $116.80 | $359.27 | 99,180 | — | — |
| 2022-05-13 | $115.00 | $353.74 | 77,935 | — | — |
| 2022-05-12 | $113.60 | $349.43 | 58,475 | — | — |
| 2022-05-11 | $112.60 | $346.35 | 66,675 | — | — |
| 2022-05-10 | $109.40 | $336.51 | 98,720 | — | — |
| 2022-05-09 | $111.20 | $342.05 | 137,575 | — | — |
| 2022-05-06 | $114.00 | $350.66 | 63,105 | — | — |
| 2022-05-05 | $112.40 | $345.74 | 58,255 | — | — |
| 2022-05-04 | $112.80 | $346.97 | 52,110 | — | — |
| 2022-05-03 | $110.20 | $338.97 | 38,795 | — | — |
| 2022-05-02 | $111.40 | $342.66 | 90,260 | — | — |
| 2022-04-29 | $109.80 | $337.74 | 37,640 | — | — |
| 2022-04-28 | $110.60 | $340.20 | 35,340 | — | — |
| 2022-04-27 | $109.20 | $335.90 | 34,520 | — | — |
| 2022-04-26 | $108.80 | $334.66 | 67,995 | — | — |
| 2022-04-25 | $107.80 | $331.59 | 116,790 | — | — |
| 2022-04-22 | $108.80 | $334.66 | 45,805 | — | — |
| 2022-04-21 | $110.20 | $338.97 | 37,375 | — | — |
| 2022-04-20 | $109.40 | $336.51 | 67,660 | — | — |
| 2022-04-19 | $109.40 | $336.51 | 88,755 | — | — |
| 2022-04-18 | $115.60 | $343.52 | 141,590 | — | — |
| 2022-04-14 | $114.40 | $339.96 | 85,850 | — | — |
| 2022-04-13 | $114.00 | $338.77 | 66,975 | — | — |
| 2022-04-12 | $111.00 | $329.85 | 59,590 | — | — |
| 2022-04-11 | $108.00 | $320.94 | 108,335 | — | — |
| 2022-04-08 | $109.80 | $326.29 | 72,480 | — | — |
| 2022-04-07 | $108.80 | $323.32 | 153,960 | — | — |
| 2022-04-06 | $108.40 | $322.13 | 96,805 | — | — |
| 2022-04-05 | $110.40 | $328.07 | 54,115 | — | — |
| 2022-04-04 | $113.00 | $335.80 | 58,685 | — | — |
| 2022-04-01 | $109.40 | $325.10 | 38,145 | — | — |
| 2022-03-31 | $109.40 | $325.10 | 68,495 | — | — |
| 2022-03-30 | $113.60 | $337.58 | 38,850 | — | — |
| 2022-03-29 | $111.20 | $330.45 | 75,275 | — | — |
| 2022-03-28 | $109.20 | $324.50 | 93,020 | — | — |
| 2022-03-25 | $115.40 | $342.93 | 29,535 | — | — |
| 2022-03-24 | $114.20 | $339.36 | 38,000 | — | — |
| 2022-03-23 | $115.40 | $342.93 | 108,225 | — | — |
| 2022-03-22 | $112.00 | $332.83 | 56,030 | — | — |
| 2022-03-21 | $113.20 | $336.39 | 64,600 | — | — |
| 2022-03-18 | $110.40 | $321.41 | 65,680 | — | — |
| 2022-03-17 | $108.80 | $316.76 | 62,695 | — | — |
| 2022-03-16 | $102.80 | $299.29 | 83,680 | — | — |
| 2022-03-15 | $103.60 | $301.62 | 106,790 | — | — |
| 2022-03-14 | $108.00 | $314.43 | 82,175 | — | — |
| 2022-03-11 | $111.40 | $324.33 | 32,605 | — | — |
| 2022-03-10 | $109.40 | $318.50 | 49,110 | — | — |
| 2022-03-09 | $109.80 | $319.67 | 102,470 | — | — |
| 2022-03-08 | $113.20 | $329.57 | 83,180 | — | — |
| 2022-03-07 | $112.40 | $327.24 | 74,405 | — | — |
| 2022-03-04 | $111.60 | $324.91 | 69,815 | — | — |
| 2022-03-03 | $111.00 | $323.16 | 45,535 | — | — |
| 2022-03-02 | $110.80 | $322.58 | 62,820 | — | — |
| 2022-03-01 | $109.20 | $317.92 | 87,975 | — | — |
| 2022-02-28 | $107.00 | $311.52 | 89,340 | — | — |
| 2022-02-25 | $105.20 | $306.28 | 45,865 | — | — |
| 2022-02-24 | $105.80 | $308.02 | 114,375 | — | — |
| 2022-02-23 | $105.20 | $306.28 | 46,400 | — | — |
| 2022-02-22 | $104.80 | $305.11 | 70,535 | — | — |
| 2022-02-18 | $103.60 | $301.62 | 74,105 | — | — |
| 2022-02-17 | $106.00 | $298.71 | 102,010 | — | — |
| 2022-02-16 | $107.00 | $301.52 | 87,915 | — | — |
| 2022-02-15 | $106.40 | $299.83 | 93,870 | — | — |
| 2022-02-14 | $108.60 | $306.03 | 66,140 | — | — |
| 2022-02-11 | $108.60 | $306.03 | 58,250 | — | — |
| 2022-02-10 | $107.20 | $302.09 | 51,405 | — | — |
| 2022-02-09 | $107.40 | $302.65 | 33,560 | — | — |
| 2022-02-08 | $107.60 | $303.21 | 60,865 | — | — |
| 2022-02-07 | $108.00 | $304.34 | 87,455 | — | — |
| 2022-02-04 | $107.20 | $302.09 | 43,840 | — | — |
| 2022-02-03 | $107.20 | $302.09 | 21,630 | — | — |
| 2022-02-02 | $106.60 | $300.40 | 20,410 | — | — |
| 2022-02-01 | $106.40 | $299.83 | 28,020 | — | — |
| 2022-01-31 | $106.40 | $299.83 | 19,040 | — | — |
| 2022-01-28 | $105.20 | $296.45 | 20,200 | — | — |
| 2022-01-27 | $105.40 | $297.01 | 32,625 | — | — |
| 2022-01-26 | $105.00 | $295.89 | 28,665 | — | — |
| 2022-01-25 | $104.60 | $294.76 | 17,830 | — | — |
| 2022-01-24 | $104.20 | $293.63 | 61,415 | — | — |
| 2022-01-21 | $104.20 | $293.63 | 69,565 | — | — |
| 2022-01-20 | $104.60 | $294.76 | 49,885 | — | — |
| 2022-01-19 | $107.80 | $295.38 | 70,450 | — | — |
| 2022-01-18 | $107.80 | $295.38 | 75,495 | — | — |
| 2022-01-14 | $106.80 | $292.64 | 33,705 | — | — |
| 2022-01-13 | $107.00 | $293.19 | 30,020 | — | — |
| 2022-01-12 | $107.00 | $293.19 | 33,810 | — | — |
| 2022-01-11 | $107.00 | $293.19 | 37,960 | — | — |
| 2022-01-10 | $106.20 | $291.00 | 40,250 | — | — |
| 2022-01-07 | $106.20 | $291.00 | 42,665 | — | — |
| 2022-01-06 | $106.20 | $291.00 | 29,240 | — | — |
| 2022-01-05 | $105.40 | $288.80 | 20,130 | — | — |
| 2022-01-04 | $105.20 | $288.26 | 17,845 | — | — |
| 2022-01-03 | $104.80 | $287.16 | 24,070 | — | — |