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
- 2009-10-28 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 | $99.49 | $99.49 | 78,800 | — | — |
| 2022-12-29 | $100.03 | $100.03 | 59,200 | — | — |
| 2022-12-28 | $98.46 | $98.46 | 58,100 | — | — |
| 2022-12-27 | $98.34 | $98.34 | 71,000 | — | — |
| 2022-12-23 | $100.96 | $100.96 | 55,000 | — | — |
| 2022-12-22 | $101.73 | $101.73 | 51,900 | — | — |
| 2022-12-21 | $102.84 | $102.84 | 48,300 | — | — |
| 2022-12-20 | $102.83 | $102.83 | 42,800 | — | — |
| 2022-12-19 | $103.23 | $103.23 | 79,400 | — | — |
| 2022-12-16 | $102.54 | $102.54 | 534,000 | — | — |
| 2022-12-15 | $103.63 | $103.63 | 87,900 | — | — |
| 2022-12-14 | $106.19 | $106.19 | 67,200 | — | — |
| 2022-12-13 | $106.31 | $106.31 | 115,400 | — | — |
| 2022-12-12 | $105.33 | $105.33 | 89,100 | — | — |
| 2022-12-09 | $103.17 | $103.17 | 72,600 | — | — |
| 2022-12-08 | $105.89 | $105.89 | 72,300 | — | — |
| 2022-12-07 | $106.06 | $106.06 | 39,700 | — | — |
| 2022-12-06 | $106.73 | $106.73 | 84,400 | — | — |
| 2022-12-05 | $107.25 | $107.25 | 99,600 | — | — |
| 2022-12-02 | $112.55 | $112.55 | 63,000 | — | — |
| 2022-12-01 | $110.50 | $110.50 | 90,900 | — | — |
| 2022-11-30 | $110.28 | $110.28 | 81,100 | — | — |
| 2022-11-29 | $107.20 | $107.20 | 47,300 | — | — |
| 2022-11-28 | $108.20 | $108.20 | 81,500 | — | — |
| 2022-11-25 | $107.64 | $107.64 | 21,200 | — | — |
| 2022-11-23 | $108.59 | $108.59 | 48,000 | — | — |
| 2022-11-22 | $107.76 | $107.76 | 67,300 | — | — |
| 2022-11-21 | $104.61 | $104.61 | 79,600 | — | — |
| 2022-11-18 | $107.21 | $107.21 | 91,400 | — | — |
| 2022-11-17 | $107.15 | $107.15 | 84,300 | — | — |
| 2022-11-16 | $105.60 | $105.60 | 42,800 | — | — |
| 2022-11-15 | $106.26 | $106.26 | 72,900 | — | — |
| 2022-11-14 | $105.95 | $105.95 | 88,400 | — | — |
| 2022-11-11 | $105.16 | $105.16 | 68,600 | — | — |
| 2022-11-10 | $106.43 | $106.43 | 114,300 | — | — |
| 2022-11-09 | $105.94 | $105.94 | 107,300 | — | — |
| 2022-11-08 | $106.78 | $106.78 | 179,300 | — | — |
| 2022-11-07 | $109.79 | $109.79 | 87,600 | — | — |
| 2022-11-04 | $109.25 | $109.25 | 96,900 | — | — |
| 2022-11-03 | $108.00 | $108.00 | 168,800 | — | — |
| 2022-11-02 | $107.80 | $107.80 | 158,100 | — | — |
| 2022-11-01 | $108.58 | $108.58 | 195,500 | — | — |
| 2022-10-31 | $102.42 | $102.42 | 165,700 | — | — |
| 2022-10-28 | $105.27 | $105.27 | 129,300 | — | — |
| 2022-10-27 | $101.27 | $101.27 | 242,500 | — | — |
| 2022-10-26 | $112.06 | $112.06 | 124,500 | — | — |
| 2022-10-25 | $108.28 | $108.28 | 91,300 | — | — |
| 2022-10-24 | $105.09 | $105.09 | 91,800 | — | — |
| 2022-10-21 | $105.17 | $105.17 | 192,500 | — | — |
| 2022-10-20 | $104.53 | $104.53 | 80,900 | — | — |
| 2022-10-19 | $104.15 | $104.15 | 98,500 | — | — |
| 2022-10-18 | $103.97 | $103.97 | 147,200 | — | — |
| 2022-10-17 | $103.97 | $103.97 | 178,000 | — | — |
| 2022-10-14 | $102.25 | $102.25 | 150,600 | — | — |
| 2022-10-13 | $104.77 | $104.77 | 147,400 | — | — |
| 2022-10-12 | $101.03 | $101.03 | 110,100 | — | — |
| 2022-10-11 | $98.87 | $98.87 | 126,800 | — | — |
| 2022-10-10 | $98.50 | $98.50 | 66,300 | — | — |
| 2022-10-07 | $97.09 | $97.09 | 55,000 | — | — |
| 2022-10-06 | $97.89 | $97.89 | 48,100 | — | — |
| 2022-10-05 | $97.43 | $97.43 | 71,800 | — | — |
| 2022-10-04 | $98.38 | $98.38 | 139,600 | — | — |
| 2022-10-03 | $97.00 | $97.00 | 268,300 | — | — |
| 2022-09-30 | $95.24 | $95.24 | 207,700 | — | — |
| 2022-09-29 | $95.12 | $95.12 | 166,300 | — | — |
| 2022-09-28 | $95.00 | $95.00 | 136,900 | — | — |
| 2022-09-27 | $93.29 | $93.29 | 130,400 | — | — |
| 2022-09-26 | $91.95 | $91.95 | 95,300 | — | — |
| 2022-09-23 | $89.35 | $89.35 | 73,700 | — | — |
| 2022-09-22 | $91.22 | $91.22 | 186,100 | — | — |
| 2022-09-21 | $93.22 | $93.22 | 120,500 | — | — |
| 2022-09-20 | $92.06 | $92.06 | 82,100 | — | — |
| 2022-09-19 | $92.31 | $92.31 | 65,500 | — | — |
| 2022-09-16 | $92.32 | $92.32 | 206,600 | — | — |
| 2022-09-15 | $91.44 | $91.44 | 51,800 | — | — |
| 2022-09-14 | $91.04 | $91.04 | 59,900 | — | — |
| 2022-09-13 | $91.62 | $91.62 | 68,700 | — | — |
| 2022-09-12 | $93.86 | $93.86 | 62,200 | — | — |
| 2022-09-09 | $93.56 | $93.56 | 57,700 | — | — |
| 2022-09-08 | $93.65 | $93.65 | 64,800 | — | — |
| 2022-09-07 | $91.64 | $91.64 | 101,500 | — | — |
| 2022-09-06 | $87.93 | $87.93 | 120,600 | — | — |
| 2022-09-02 | $87.92 | $87.92 | 80,700 | — | — |
| 2022-09-01 | $87.28 | $87.28 | 103,100 | — | — |
| 2022-08-31 | $89.22 | $89.22 | 83,600 | — | — |
| 2022-08-30 | $88.44 | $88.44 | 70,900 | — | — |
| 2022-08-29 | $89.00 | $89.00 | 53,200 | — | — |
| 2022-08-26 | $89.99 | $89.99 | 60,000 | — | — |
| 2022-08-25 | $93.56 | $93.56 | 71,600 | — | — |
| 2022-08-24 | $91.75 | $91.75 | 89,700 | — | — |
| 2022-08-23 | $93.55 | $93.55 | 77,100 | — | — |
| 2022-08-22 | $96.08 | $96.08 | 58,500 | — | — |
| 2022-08-19 | $96.23 | $96.23 | 67,000 | — | — |
| 2022-08-18 | $95.49 | $95.49 | 50,500 | — | — |
| 2022-08-17 | $94.61 | $94.61 | 43,200 | — | — |
| 2022-08-16 | $95.85 | $95.85 | 60,000 | — | — |
| 2022-08-15 | $96.17 | $96.17 | 57,500 | — | — |
| 2022-08-12 | $94.41 | $94.41 | 62,000 | — | — |
| 2022-08-11 | $93.19 | $93.19 | 54,600 | — | — |
| 2022-08-10 | $93.91 | $93.91 | 67,400 | — | — |
| 2022-08-09 | $93.38 | $93.38 | 67,900 | — | — |
| 2022-08-08 | $93.39 | $93.39 | 53,700 | — | — |
| 2022-08-05 | $93.36 | $93.36 | 63,400 | — | — |
| 2022-08-04 | $92.69 | $92.69 | 117,500 | — | — |
| 2022-08-03 | $95.18 | $95.18 | 85,000 | — | — |
| 2022-08-02 | $95.69 | $95.69 | 119,400 | — | — |
| 2022-08-01 | $95.19 | $95.19 | 119,800 | — | — |
| 2022-07-29 | $92.81 | $92.81 | 59,300 | — | — |
| 2022-07-28 | $93.90 | $93.90 | 50,000 | — | — |
| 2022-07-27 | $94.95 | $94.95 | 65,900 | — | — |
| 2022-07-26 | $93.86 | $93.86 | 63,000 | — | — |
| 2022-07-25 | $93.69 | $93.69 | 57,100 | — | — |
| 2022-07-22 | $93.90 | $93.90 | 63,300 | — | — |
| 2022-07-21 | $95.23 | $95.23 | 61,000 | — | — |
| 2022-07-20 | $92.03 | $92.03 | 102,100 | — | — |
| 2022-07-19 | $92.04 | $92.04 | 81,100 | — | — |
| 2022-07-18 | $89.86 | $89.86 | 83,600 | — | — |
| 2022-07-15 | $89.94 | $89.94 | 91,600 | — | — |
| 2022-07-14 | $88.38 | $88.38 | 43,400 | — | — |
| 2022-07-13 | $86.39 | $86.39 | 54,100 | — | — |
| 2022-07-12 | $86.45 | $86.45 | 62,800 | — | — |
| 2022-07-11 | $88.20 | $88.20 | 56,500 | — | — |
| 2022-07-08 | $87.63 | $87.63 | 50,100 | — | — |
| 2022-07-07 | $87.15 | $87.15 | 50,100 | — | — |
| 2022-07-06 | $84.18 | $84.18 | 45,400 | — | — |
| 2022-07-05 | $84.99 | $84.99 | 103,300 | — | — |
| 2022-07-01 | $84.62 | $84.62 | 85,600 | — | — |
| 2022-06-30 | $83.28 | $83.28 | 88,800 | — | — |
| 2022-06-29 | $85.06 | $85.06 | 110,500 | — | — |
| 2022-06-28 | $83.12 | $83.12 | 88,000 | — | — |
| 2022-06-27 | $87.03 | $87.03 | 142,800 | — | — |
| 2022-06-24 | $86.18 | $86.18 | 129,100 | — | — |
| 2022-06-23 | $81.73 | $81.73 | 66,500 | — | — |
| 2022-06-22 | $78.29 | $78.29 | 81,600 | — | — |
| 2022-06-21 | $75.30 | $75.30 | 100,200 | — | — |
| 2022-06-17 | $77.81 | $77.81 | 74,600 | — | — |
| 2022-06-16 | $76.83 | $76.83 | 57,000 | — | — |
| 2022-06-15 | $78.23 | $78.23 | 54,300 | — | — |
| 2022-06-14 | $77.15 | $77.15 | 68,200 | — | — |
| 2022-06-13 | $78.25 | $78.25 | 49,700 | — | — |
| 2022-06-10 | $81.41 | $81.41 | 35,600 | — | — |
| 2022-06-09 | $81.02 | $81.02 | 35,700 | — | — |
| 2022-06-08 | $81.69 | $81.69 | 32,100 | — | — |
| 2022-06-07 | $83.71 | $83.71 | 33,300 | — | — |
| 2022-06-06 | $83.04 | $83.04 | 35,400 | — | — |
| 2022-06-03 | $82.56 | $82.56 | 53,700 | — | — |
| 2022-06-02 | $83.74 | $83.74 | 56,600 | — | — |
| 2022-06-01 | $80.73 | $80.73 | 70,900 | — | — |
| 2022-05-31 | $83.50 | $83.50 | 100,600 | — | — |
| 2022-05-27 | $83.83 | $83.83 | 73,100 | — | — |
| 2022-05-26 | $85.47 | $85.47 | 70,000 | — | — |
| 2022-05-25 | $85.95 | $85.95 | 64,600 | — | — |
| 2022-05-24 | $85.18 | $85.18 | 82,000 | — | — |
| 2022-05-23 | $83.52 | $83.52 | 112,400 | — | — |
| 2022-05-20 | $84.54 | $84.54 | 107,100 | — | — |
| 2022-05-19 | $83.09 | $83.09 | 84,700 | — | — |
| 2022-05-18 | $81.74 | $81.74 | 79,700 | — | — |
| 2022-05-17 | $83.14 | $83.14 | 42,000 | — | — |
| 2022-05-16 | $81.93 | $81.93 | 47,600 | — | — |
| 2022-05-13 | $81.54 | $81.54 | 79,200 | — | — |
| 2022-05-12 | $81.82 | $81.82 | 73,600 | — | — |
| 2022-05-11 | $78.05 | $78.05 | 65,900 | — | — |
| 2022-05-10 | $80.75 | $80.75 | 69,700 | — | — |
| 2022-05-09 | $78.39 | $78.39 | 72,200 | — | — |
| 2022-05-06 | $80.29 | $80.29 | 58,500 | — | — |
| 2022-05-05 | $80.49 | $80.49 | 94,000 | — | — |
| 2022-05-04 | $85.32 | $85.32 | 133,900 | — | — |
| 2022-05-03 | $82.34 | $82.34 | 142,700 | — | — |
| 2022-05-02 | $84.31 | $84.31 | 160,700 | — | — |
| 2022-04-29 | $84.28 | $84.28 | 64,800 | — | — |
| 2022-04-28 | $84.88 | $84.88 | 59,800 | — | — |
| 2022-04-27 | $84.40 | $84.40 | 52,900 | — | — |
| 2022-04-26 | $86.01 | $86.01 | 64,300 | — | — |
| 2022-04-25 | $88.61 | $88.61 | 92,600 | — | — |
| 2022-04-22 | $85.12 | $85.12 | 91,900 | — | — |
| 2022-04-21 | $90.34 | $90.34 | 51,800 | — | — |
| 2022-04-20 | $92.00 | $92.00 | 44,400 | — | — |
| 2022-04-19 | $90.35 | $90.35 | 52,400 | — | — |
| 2022-04-18 | $89.18 | $89.18 | 52,400 | — | — |
| 2022-04-14 | $89.46 | $89.46 | 61,100 | — | — |
| 2022-04-13 | $88.82 | $88.82 | 56,900 | — | — |
| 2022-04-12 | $86.84 | $86.84 | 90,300 | — | — |
| 2022-04-11 | $88.79 | $88.79 | 130,100 | — | — |
| 2022-04-08 | $89.30 | $89.30 | 92,300 | — | — |
| 2022-04-07 | $89.34 | $89.34 | 71,400 | — | — |
| 2022-04-06 | $86.07 | $86.07 | 55,500 | — | — |
| 2022-04-05 | $86.12 | $86.12 | 39,800 | — | — |
| 2022-04-04 | $87.90 | $87.90 | 56,200 | — | — |
| 2022-04-01 | $90.83 | $90.83 | 101,700 | — | — |
| 2022-03-31 | $93.29 | $93.29 | 123,700 | — | — |
| 2022-03-30 | $90.33 | $90.33 | 120,700 | — | — |
| 2022-03-29 | $88.40 | $88.40 | 191,100 | — | — |
| 2022-03-28 | $82.98 | $82.98 | 31,700 | — | — |
| 2022-03-25 | $81.53 | $81.53 | 41,800 | — | — |
| 2022-03-24 | $81.44 | $81.44 | 64,800 | — | — |
| 2022-03-23 | $79.95 | $79.95 | 49,200 | — | — |
| 2022-03-22 | $80.91 | $80.91 | 63,700 | — | — |
| 2022-03-21 | $79.94 | $79.94 | 42,600 | — | — |
| 2022-03-18 | $81.35 | $81.35 | 130,100 | — | — |
| 2022-03-17 | $81.30 | $81.30 | 61,100 | — | — |
| 2022-03-16 | $78.23 | $78.23 | 103,400 | — | — |
| 2022-03-15 | $75.92 | $75.92 | 61,800 | — | — |
| 2022-03-14 | $74.50 | $74.50 | 74,300 | — | — |
| 2022-03-11 | $78.16 | $78.16 | 64,100 | — | — |
| 2022-03-10 | $80.59 | $80.59 | 33,400 | — | — |
| 2022-03-09 | $81.03 | $81.03 | 50,300 | — | — |
| 2022-03-08 | $80.61 | $80.61 | 80,300 | — | — |
| 2022-03-07 | $80.58 | $80.58 | 54,400 | — | — |
| 2022-03-04 | $81.77 | $81.77 | 86,300 | — | — |
| 2022-03-03 | $80.43 | $80.43 | 102,400 | — | — |
| 2022-03-02 | $81.29 | $81.29 | 98,800 | — | — |
| 2022-03-01 | $84.83 | $84.83 | 92,600 | — | — |
| 2022-02-28 | $85.04 | $85.04 | 103,400 | — | — |
| 2022-02-25 | $84.84 | $84.84 | 162,800 | — | — |
| 2022-02-24 | $75.15 | $75.15 | 165,600 | — | — |
| 2022-02-23 | $70.43 | $70.43 | 178,700 | — | — |
| 2022-02-22 | $71.43 | $71.43 | 98,900 | — | — |
| 2022-02-18 | $71.84 | $71.84 | 102,400 | — | — |
| 2022-02-17 | $73.58 | $73.58 | 68,800 | — | — |
| 2022-02-16 | $76.52 | $76.52 | 48,500 | — | — |
| 2022-02-15 | $76.90 | $76.90 | 86,400 | — | — |
| 2022-02-14 | $75.15 | $75.15 | 76,600 | — | — |
| 2022-02-11 | $75.78 | $75.78 | 63,200 | — | — |
| 2022-02-10 | $76.41 | $76.41 | 102,500 | — | — |
| 2022-02-09 | $77.07 | $77.07 | 129,300 | — | — |
| 2022-02-08 | $76.49 | $76.49 | 88,800 | — | — |
| 2022-02-07 | $74.62 | $74.62 | 73,700 | — | — |
| 2022-02-04 | $76.30 | $76.30 | 87,700 | — | — |
| 2022-02-03 | $75.83 | $75.83 | 93,100 | — | — |
| 2022-02-02 | $77.79 | $77.79 | 81,700 | — | — |
| 2022-02-01 | $80.02 | $80.02 | 216,400 | — | — |
| 2022-01-31 | $79.83 | $79.83 | 117,700 | — | — |
| 2022-01-28 | $76.19 | $76.19 | 95,200 | — | — |
| 2022-01-27 | $73.50 | $73.50 | 52,000 | — | — |
| 2022-01-26 | $75.80 | $75.80 | 59,100 | — | — |
| 2022-01-25 | $77.77 | $77.77 | 70,000 | — | — |
| 2022-01-24 | $80.03 | $80.03 | 78,200 | — | — |
| 2022-01-21 | $77.24 | $77.24 | 66,000 | — | — |
| 2022-01-20 | $79.16 | $79.16 | 63,300 | — | — |
| 2022-01-19 | $79.24 | $79.24 | 111,300 | — | — |
| 2022-01-18 | $80.49 | $80.49 | 76,300 | — | — |
| 2022-01-14 | $85.05 | $85.05 | 103,200 | — | — |
| 2022-01-13 | $84.94 | $84.94 | 39,800 | — | — |
| 2022-01-12 | $84.64 | $84.64 | 48,900 | — | — |
| 2022-01-11 | $87.20 | $87.20 | 52,400 | — | — |
| 2022-01-10 | $87.06 | $87.06 | 45,500 | — | — |
| 2022-01-07 | $85.78 | $85.78 | 37,300 | — | — |
| 2022-01-06 | $87.63 | $87.63 | 61,500 | — | — |
| 2022-01-05 | $88.68 | $88.68 | 73,600 | — | — |
| 2022-01-04 | $90.93 | $90.93 | 61,200 | — | — |
| 2022-01-03 | $93.60 | $93.60 | 96,400 | — | — |