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
- 2013-11-18 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 | $105.26 | $114.83 | 292,300 | — | — |
| 2022-12-29 | $106.74 | $116.45 | 302,700 | — | — |
| 2022-12-28 | $104.32 | $113.81 | 269,200 | — | — |
| 2022-12-27 | $105.98 | $115.62 | 443,000 | — | — |
| 2022-12-23 | $105.03 | $114.58 | 390,500 | — | — |
| 2022-12-22 | $105.18 | $114.74 | 426,100 | — | — |
| 2022-12-21 | $106.75 | $116.46 | 504,800 | — | — |
| 2022-12-20 | $104.48 | $113.98 | 530,000 | — | — |
| 2022-12-19 | $104.57 | $114.08 | 835,400 | — | — |
| 2022-12-16 | $103.86 | $113.30 | 1,163,600 | — | — |
| 2022-12-15 | $105.71 | $115.32 | 760,100 | — | — |
| 2022-12-14 | $109.77 | $119.30 | 690,600 | — | — |
| 2022-12-13 | $111.83 | $121.54 | 559,900 | — | — |
| 2022-12-12 | $110.25 | $119.83 | 692,100 | — | — |
| 2022-12-09 | $109.13 | $118.61 | 383,700 | — | — |
| 2022-12-08 | $110.86 | $120.49 | 463,100 | — | — |
| 2022-12-07 | $109.15 | $118.63 | 575,800 | — | — |
| 2022-12-06 | $109.17 | $118.65 | 423,400 | — | — |
| 2022-12-05 | $111.02 | $120.66 | 752,400 | — | — |
| 2022-12-02 | $114.52 | $124.47 | 286,300 | — | — |
| 2022-12-01 | $114.06 | $123.97 | 521,200 | — | — |
| 2022-11-30 | $113.65 | $123.52 | 896,700 | — | — |
| 2022-11-29 | $110.77 | $120.39 | 349,500 | — | — |
| 2022-11-28 | $112.25 | $122.00 | 502,500 | — | — |
| 2022-11-25 | $114.32 | $124.25 | 192,400 | — | — |
| 2022-11-23 | $113.99 | $123.89 | 300,100 | — | — |
| 2022-11-22 | $113.94 | $123.84 | 440,800 | — | — |
| 2022-11-21 | $112.66 | $122.45 | 550,800 | — | — |
| 2022-11-18 | $112.96 | $122.77 | 681,600 | — | — |
| 2022-11-17 | $110.77 | $120.39 | 591,900 | — | — |
| 2022-11-16 | $111.05 | $120.70 | 467,400 | — | — |
| 2022-11-15 | $112.64 | $122.42 | 506,700 | — | — |
| 2022-11-14 | $110.95 | $120.59 | 567,600 | — | — |
| 2022-11-11 | $113.57 | $123.43 | 993,700 | — | — |
| 2022-11-10 | $113.98 | $123.88 | 1,323,100 | — | — |
| 2022-11-09 | $104.37 | $113.44 | 530,100 | — | — |
| 2022-11-08 | $106.78 | $116.05 | 610,100 | — | — |
| 2022-11-07 | $107.07 | $116.37 | 775,800 | — | — |
| 2022-11-04 | $103.12 | $112.08 | 804,200 | — | — |
| 2022-11-03 | $102.34 | $111.23 | 1,076,400 | — | — |
| 2022-11-02 | $102.01 | $110.87 | 1,118,400 | — | — |
| 2022-11-01 | $106.56 | $115.82 | 790,100 | — | — |
| 2022-10-31 | $104.77 | $113.87 | 864,300 | — | — |
| 2022-10-28 | $106.19 | $115.41 | 860,300 | — | — |
| 2022-10-27 | $103.46 | $112.45 | 1,575,800 | — | — |
| 2022-10-26 | $97.33 | $105.78 | 898,100 | — | — |
| 2022-10-25 | $97.54 | $106.01 | 994,000 | — | — |
| 2022-10-24 | $94.36 | $102.56 | 486,900 | — | — |
| 2022-10-21 | $92.79 | $100.85 | 681,300 | — | — |
| 2022-10-20 | $89.80 | $97.60 | 795,400 | — | — |
| 2022-10-19 | $92.11 | $100.11 | 767,700 | — | — |
| 2022-10-18 | $95.18 | $103.45 | 897,000 | — | — |
| 2022-10-17 | $93.53 | $101.65 | 713,400 | — | — |
| 2022-10-14 | $89.94 | $97.75 | 684,500 | — | — |
| 2022-10-13 | $92.20 | $100.21 | 831,600 | — | — |
| 2022-10-12 | $90.50 | $98.36 | 730,000 | — | — |
| 2022-10-11 | $91.58 | $99.53 | 609,600 | — | — |
| 2022-10-10 | $91.79 | $99.76 | 389,800 | — | — |
| 2022-10-07 | $92.42 | $100.45 | 615,600 | — | — |
| 2022-10-06 | $94.41 | $102.61 | 532,600 | — | — |
| 2022-10-05 | $95.96 | $104.29 | 808,200 | — | — |
| 2022-10-04 | $95.84 | $104.16 | 958,700 | — | — |
| 2022-10-03 | $92.45 | $100.48 | 908,500 | — | — |
| 2022-09-30 | $89.68 | $97.47 | 837,400 | — | — |
| 2022-09-29 | $89.27 | $97.02 | 919,500 | — | — |
| 2022-09-28 | $91.80 | $99.77 | 763,500 | — | — |
| 2022-09-27 | $88.99 | $96.72 | 952,300 | — | — |
| 2022-09-26 | $90.19 | $98.02 | 895,500 | — | — |
| 2022-09-23 | $92.04 | $100.03 | 1,166,500 | — | — |
| 2022-09-22 | $90.63 | $98.50 | 1,316,200 | — | — |
| 2022-09-21 | $91.13 | $99.05 | 1,252,700 | — | — |
| 2022-09-20 | $91.10 | $99.01 | 1,139,200 | — | — |
| 2022-09-19 | $92.21 | $100.22 | 546,100 | — | — |
| 2022-09-16 | $89.69 | $97.48 | 2,627,200 | — | — |
| 2022-09-15 | $93.15 | $101.24 | 759,400 | — | — |
| 2022-09-14 | $95.15 | $102.97 | 908,400 | — | — |
| 2022-09-13 | $95.89 | $103.77 | 756,900 | — | — |
| 2022-09-12 | $101.21 | $109.53 | 889,600 | — | — |
| 2022-09-09 | $99.63 | $107.82 | 553,100 | — | — |
| 2022-09-08 | $98.15 | $106.22 | 535,600 | — | — |
| 2022-09-07 | $98.00 | $106.05 | 706,500 | — | — |
| 2022-09-06 | $94.64 | $102.42 | 569,900 | — | — |
| 2022-09-02 | $94.89 | $102.69 | 402,300 | — | — |
| 2022-09-01 | $95.73 | $103.60 | 664,400 | — | — |
| 2022-08-31 | $95.10 | $102.91 | 979,100 | — | — |
| 2022-08-30 | $96.69 | $104.64 | 503,200 | — | — |
| 2022-08-29 | $96.72 | $104.67 | 532,000 | — | — |
| 2022-08-26 | $97.66 | $105.68 | 742,000 | — | — |
| 2022-08-25 | $103.32 | $111.81 | 528,100 | — | — |
| 2022-08-24 | $101.87 | $110.24 | 460,300 | — | — |
| 2022-08-23 | $101.92 | $110.29 | 369,600 | — | — |
| 2022-08-22 | $103.14 | $111.62 | 316,900 | — | — |
| 2022-08-19 | $106.45 | $115.20 | 565,700 | — | — |
| 2022-08-18 | $109.11 | $118.08 | 466,100 | — | — |
| 2022-08-17 | $108.57 | $117.49 | 972,800 | — | — |
| 2022-08-16 | $108.46 | $117.37 | 673,800 | — | — |
| 2022-08-15 | $107.20 | $116.01 | 612,100 | — | — |
| 2022-08-12 | $106.41 | $115.15 | 619,800 | — | — |
| 2022-08-11 | $102.83 | $111.28 | 632,300 | — | — |
| 2022-08-10 | $101.87 | $110.24 | 791,100 | — | — |
| 2022-08-09 | $99.14 | $107.29 | 808,400 | — | — |
| 2022-08-08 | $102.87 | $111.32 | 506,200 | — | — |
| 2022-08-05 | $102.22 | $110.62 | 557,900 | — | — |
| 2022-08-04 | $103.24 | $111.72 | 592,300 | — | — |
| 2022-08-03 | $103.53 | $112.04 | 504,700 | — | — |
| 2022-08-02 | $102.74 | $111.18 | 529,900 | — | — |
| 2022-08-01 | $105.37 | $114.03 | 1,046,800 | — | — |
| 2022-07-29 | $105.70 | $114.39 | 999,900 | — | — |
| 2022-07-28 | $104.31 | $112.88 | 1,093,100 | — | — |
| 2022-07-27 | $104.19 | $112.75 | 743,100 | — | — |
| 2022-07-26 | $102.69 | $111.13 | 532,300 | — | — |
| 2022-07-25 | $103.01 | $111.47 | 398,600 | — | — |
| 2022-07-22 | $103.39 | $111.89 | 448,800 | — | — |
| 2022-07-21 | $103.46 | $111.96 | 692,300 | — | — |
| 2022-07-20 | $101.61 | $109.96 | 458,900 | — | — |
| 2022-07-19 | $100.49 | $108.75 | 536,000 | — | — |
| 2022-07-18 | $95.65 | $103.51 | 654,300 | — | — |
| 2022-07-15 | $97.01 | $104.98 | 388,300 | — | — |
| 2022-07-14 | $95.60 | $103.46 | 516,800 | — | — |
| 2022-07-13 | $95.46 | $103.30 | 731,300 | — | — |
| 2022-07-12 | $96.91 | $104.87 | 774,300 | — | — |
| 2022-07-11 | $97.89 | $105.93 | 455,300 | — | — |
| 2022-07-08 | $98.54 | $106.64 | 617,800 | — | — |
| 2022-07-07 | $101.01 | $109.31 | 378,700 | — | — |
| 2022-07-06 | $100.70 | $108.97 | 538,900 | — | — |
| 2022-07-05 | $100.41 | $108.66 | 578,600 | — | — |
| 2022-07-01 | $99.61 | $107.80 | 591,000 | — | — |
| 2022-06-30 | $97.90 | $105.94 | 845,600 | — | — |
| 2022-06-29 | $98.39 | $106.47 | 538,200 | — | — |
| 2022-06-28 | $98.40 | $106.49 | 529,400 | — | — |
| 2022-06-27 | $99.24 | $107.39 | 833,900 | — | — |
| 2022-06-24 | $99.60 | $107.78 | 967,300 | — | — |
| 2022-06-23 | $96.81 | $104.77 | 655,600 | — | — |
| 2022-06-22 | $95.45 | $103.29 | 816,500 | — | — |
| 2022-06-21 | $95.08 | $102.89 | 1,136,700 | — | — |
| 2022-06-17 | $95.67 | $103.53 | 1,507,600 | — | — |
| 2022-06-16 | $96.37 | $104.29 | 725,800 | — | — |
| 2022-06-15 | $100.69 | $108.96 | 726,200 | — | — |
| 2022-06-14 | $101.27 | $109.15 | 819,800 | — | — |
| 2022-06-13 | $103.12 | $111.14 | 845,000 | — | — |
| 2022-06-10 | $107.12 | $115.45 | 876,100 | — | — |
| 2022-06-09 | $108.53 | $116.97 | 383,000 | — | — |
| 2022-06-08 | $110.46 | $119.05 | 624,300 | — | — |
| 2022-06-07 | $113.36 | $122.18 | 638,100 | — | — |
| 2022-06-06 | $112.08 | $120.80 | 1,274,700 | — | — |
| 2022-06-03 | $111.44 | $120.11 | 1,287,000 | — | — |
| 2022-06-02 | $114.11 | $122.99 | 574,700 | — | — |
| 2022-06-01 | $111.84 | $120.54 | 513,900 | — | — |
| 2022-05-31 | $111.65 | $120.34 | 1,230,500 | — | — |
| 2022-05-27 | $113.54 | $122.37 | 453,200 | — | — |
| 2022-05-26 | $110.78 | $119.40 | 583,800 | — | — |
| 2022-05-25 | $108.10 | $116.51 | 538,700 | — | — |
| 2022-05-24 | $108.01 | $116.41 | 622,800 | — | — |
| 2022-05-23 | $108.51 | $116.95 | 497,600 | — | — |
| 2022-05-20 | $109.08 | $117.57 | 696,000 | — | — |
| 2022-05-19 | $108.81 | $117.27 | 560,100 | — | — |
| 2022-05-18 | $109.16 | $117.65 | 511,200 | — | — |
| 2022-05-17 | $113.66 | $122.50 | 716,900 | — | — |
| 2022-05-16 | $111.75 | $120.44 | 458,600 | — | — |
| 2022-05-13 | $112.78 | $121.55 | 627,300 | — | — |
| 2022-05-12 | $111.18 | $119.83 | 800,900 | — | — |
| 2022-05-11 | $108.60 | $117.05 | 707,500 | — | — |
| 2022-05-10 | $110.71 | $119.32 | 763,800 | — | — |
| 2022-05-09 | $113.85 | $122.71 | 923,600 | — | — |
| 2022-05-06 | $112.57 | $121.33 | 795,400 | — | — |
| 2022-05-05 | $113.76 | $122.61 | 630,800 | — | — |
| 2022-05-04 | $118.46 | $127.68 | 1,096,100 | — | — |
| 2022-05-03 | $115.40 | $124.38 | 739,600 | — | — |
| 2022-05-02 | $114.78 | $123.71 | 1,064,100 | — | — |
| 2022-04-29 | $114.24 | $123.13 | 891,400 | — | — |
| 2022-04-28 | $119.20 | $128.47 | 1,222,500 | — | — |
| 2022-04-27 | $116.02 | $125.05 | 1,863,400 | — | — |
| 2022-04-26 | $114.23 | $123.12 | 1,169,000 | — | — |
| 2022-04-25 | $114.72 | $123.64 | 1,058,200 | — | — |
| 2022-04-22 | $114.51 | $123.42 | 1,760,200 | — | — |
| 2022-04-21 | $112.09 | $120.81 | 513,900 | — | — |
| 2022-04-20 | $112.59 | $121.35 | 626,900 | — | — |
| 2022-04-19 | $109.29 | $117.79 | 398,100 | — | — |
| 2022-04-18 | $106.60 | $114.89 | 343,600 | — | — |
| 2022-04-14 | $107.43 | $115.79 | 739,800 | — | — |
| 2022-04-13 | $108.19 | $116.61 | 826,700 | — | — |
| 2022-04-12 | $105.80 | $114.03 | 643,600 | — | — |
| 2022-04-11 | $106.52 | $114.81 | 570,300 | — | — |
| 2022-04-08 | $106.70 | $115.00 | 673,000 | — | — |
| 2022-04-07 | $108.45 | $116.89 | 1,006,900 | — | — |
| 2022-04-06 | $106.97 | $115.29 | 1,026,600 | — | — |
| 2022-04-05 | $110.13 | $118.70 | 468,000 | — | — |
| 2022-04-04 | $111.30 | $119.96 | 389,900 | — | — |
| 2022-04-01 | $111.52 | $120.20 | 602,700 | — | — |
| 2022-03-31 | $109.78 | $118.32 | 814,100 | — | — |
| 2022-03-30 | $113.35 | $122.17 | 742,800 | — | — |
| 2022-03-29 | $115.05 | $124.00 | 704,400 | — | — |
| 2022-03-28 | $113.48 | $122.31 | 432,900 | — | — |
| 2022-03-25 | $112.30 | $121.04 | 521,400 | — | — |
| 2022-03-24 | $112.59 | $121.35 | 607,600 | — | — |
| 2022-03-23 | $113.19 | $122.00 | 501,900 | — | — |
| 2022-03-22 | $117.47 | $126.61 | 490,200 | — | — |
| 2022-03-21 | $117.25 | $126.37 | 599,300 | — | — |
| 2022-03-18 | $118.14 | $127.33 | 936,300 | — | — |
| 2022-03-17 | $117.79 | $126.95 | 575,300 | — | — |
| 2022-03-16 | $116.44 | $125.50 | 633,400 | — | — |
| 2022-03-15 | $114.47 | $123.37 | 611,500 | — | — |
| 2022-03-14 | $111.95 | $120.22 | 629,900 | — | — |
| 2022-03-11 | $111.31 | $119.53 | 432,800 | — | — |
| 2022-03-10 | $112.90 | $121.24 | 526,400 | — | — |
| 2022-03-09 | $114.54 | $123.00 | 652,700 | — | — |
| 2022-03-08 | $111.43 | $119.66 | 1,080,100 | — | — |
| 2022-03-07 | $114.73 | $123.20 | 853,700 | — | — |
| 2022-03-04 | $117.29 | $125.95 | 1,040,600 | — | — |
| 2022-03-03 | $117.71 | $126.40 | 1,074,800 | — | — |
| 2022-03-02 | $117.37 | $126.04 | 772,800 | — | — |
| 2022-03-01 | $114.63 | $123.09 | 926,500 | — | — |
| 2022-02-28 | $114.52 | $122.98 | 995,100 | — | — |
| 2022-02-25 | $115.10 | $123.60 | 754,700 | — | — |
| 2022-02-24 | $111.70 | $119.95 | 1,108,000 | — | — |
| 2022-02-23 | $109.56 | $117.65 | 997,100 | — | — |
| 2022-02-22 | $113.51 | $121.89 | 592,000 | — | — |
| 2022-02-18 | $114.13 | $122.56 | 539,700 | — | — |
| 2022-02-17 | $114.59 | $123.05 | 956,200 | — | — |
| 2022-02-16 | $115.24 | $123.75 | 1,991,400 | — | — |
| 2022-02-15 | $117.09 | $125.74 | 1,449,000 | — | — |
| 2022-02-14 | $118.33 | $127.07 | 727,500 | — | — |
| 2022-02-11 | $118.87 | $127.65 | 570,200 | — | — |
| 2022-02-10 | $120.69 | $129.60 | 854,800 | — | — |
| 2022-02-09 | $125.18 | $134.42 | 970,400 | — | — |
| 2022-02-08 | $121.72 | $130.71 | 497,200 | — | — |
| 2022-02-07 | $120.46 | $129.36 | 1,114,600 | — | — |
| 2022-02-04 | $119.25 | $128.06 | 1,293,900 | — | — |
| 2022-02-03 | $116.11 | $124.68 | 1,116,200 | — | — |
| 2022-02-02 | $120.18 | $129.05 | 729,900 | — | — |
| 2022-02-01 | $120.00 | $128.86 | 720,600 | — | — |
| 2022-01-31 | $122.73 | $131.79 | 649,100 | — | — |
| 2022-01-28 | $121.21 | $130.16 | 765,100 | — | — |
| 2022-01-27 | $120.51 | $129.41 | 700,300 | — | — |
| 2022-01-26 | $120.39 | $129.28 | 955,700 | — | — |
| 2022-01-25 | $120.68 | $129.59 | 688,200 | — | — |
| 2022-01-24 | $123.55 | $132.67 | 1,124,100 | — | — |
| 2022-01-21 | $121.28 | $130.24 | 629,500 | — | — |
| 2022-01-20 | $120.75 | $129.67 | 591,900 | — | — |
| 2022-01-19 | $122.93 | $132.01 | 577,700 | — | — |
| 2022-01-18 | $123.89 | $133.04 | 635,500 | — | — |
| 2022-01-14 | $124.46 | $133.65 | 658,300 | — | — |
| 2022-01-13 | $126.12 | $135.43 | 449,800 | — | — |
| 2022-01-12 | $127.58 | $137.00 | 531,000 | — | — |
| 2022-01-11 | $127.61 | $137.03 | 548,500 | — | — |
| 2022-01-10 | $125.09 | $134.33 | 898,100 | — | — |
| 2022-01-07 | $126.63 | $135.98 | 838,200 | — | — |
| 2022-01-06 | $128.07 | $137.53 | 476,800 | — | — |
| 2022-01-05 | $129.31 | $138.86 | 624,600 | — | — |
| 2022-01-04 | $132.40 | $142.18 | 457,000 | — | — |
| 2022-01-03 | $129.36 | $138.91 | 608,900 | — | — |