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
- 2012-10-10 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 | $82.23 | $82.23 | 549,800 | — | — |
| 2022-12-29 | $81.01 | $81.01 | 632,700 | — | — |
| 2022-12-28 | $76.81 | $76.81 | 515,300 | — | — |
| 2022-12-27 | $79.05 | $79.05 | 221,700 | — | — |
| 2022-12-23 | $81.21 | $81.21 | 394,300 | — | — |
| 2022-12-22 | $82.60 | $82.60 | 450,200 | — | — |
| 2022-12-21 | $82.53 | $82.53 | 667,600 | — | — |
| 2022-12-20 | $81.95 | $81.95 | 588,200 | — | — |
| 2022-12-19 | $79.65 | $79.65 | 518,500 | — | — |
| 2022-12-16 | $82.60 | $82.60 | 1,061,300 | — | — |
| 2022-12-15 | $85.68 | $85.68 | 542,400 | — | — |
| 2022-12-14 | $89.35 | $89.35 | 944,600 | — | — |
| 2022-12-13 | $86.61 | $86.61 | 1,375,100 | — | — |
| 2022-12-12 | $79.96 | $79.96 | 637,400 | — | — |
| 2022-12-09 | $78.07 | $78.07 | 537,800 | — | — |
| 2022-12-08 | $79.36 | $79.36 | 581,700 | — | — |
| 2022-12-07 | $76.28 | $76.28 | 515,500 | — | — |
| 2022-12-06 | $74.05 | $74.05 | 466,600 | — | — |
| 2022-12-05 | $75.09 | $75.09 | 1,203,700 | — | — |
| 2022-12-02 | $76.38 | $76.38 | 1,510,400 | — | — |
| 2022-12-01 | $73.93 | $73.93 | 1,146,100 | — | — |
| 2022-11-30 | $74.20 | $74.20 | 750,200 | — | — |
| 2022-11-29 | $69.12 | $69.12 | 439,800 | — | — |
| 2022-11-28 | $70.73 | $70.73 | 413,300 | — | — |
| 2022-11-25 | $72.36 | $72.36 | 158,500 | — | — |
| 2022-11-23 | $72.17 | $72.17 | 412,900 | — | — |
| 2022-11-22 | $72.31 | $72.31 | 539,100 | — | — |
| 2022-11-21 | $71.78 | $71.78 | 1,067,600 | — | — |
| 2022-11-18 | $76.35 | $76.35 | 1,792,300 | — | — |
| 2022-11-17 | $66.84 | $66.84 | 548,100 | — | — |
| 2022-11-16 | $65.04 | $65.04 | 481,700 | — | — |
| 2022-11-15 | $68.02 | $68.02 | 576,800 | — | — |
| 2022-11-14 | $63.54 | $63.54 | 405,600 | — | — |
| 2022-11-11 | $63.94 | $63.94 | 474,400 | — | — |
| 2022-11-10 | $61.00 | $61.00 | 608,300 | — | — |
| 2022-11-09 | $53.50 | $53.50 | 496,100 | — | — |
| 2022-11-08 | $55.93 | $55.93 | 487,600 | — | — |
| 2022-11-07 | $54.92 | $54.92 | 398,800 | — | — |
| 2022-11-04 | $54.42 | $54.42 | 500,600 | — | — |
| 2022-11-03 | $52.22 | $52.22 | 456,100 | — | — |
| 2022-11-02 | $54.18 | $54.18 | 431,300 | — | — |
| 2022-11-01 | $55.49 | $55.49 | 410,600 | — | — |
| 2022-10-31 | $54.73 | $54.73 | 389,700 | — | — |
| 2022-10-28 | $56.88 | $56.88 | 510,000 | — | — |
| 2022-10-27 | $54.52 | $54.52 | 395,000 | — | — |
| 2022-10-26 | $56.23 | $56.23 | 533,200 | — | — |
| 2022-10-25 | $55.36 | $55.36 | 351,100 | — | — |
| 2022-10-24 | $53.12 | $53.12 | 346,900 | — | — |
| 2022-10-21 | $54.06 | $54.06 | 543,700 | — | — |
| 2022-10-20 | $52.25 | $52.25 | 405,900 | — | — |
| 2022-10-19 | $50.92 | $50.92 | 441,900 | — | — |
| 2022-10-18 | $51.45 | $51.45 | 574,500 | — | — |
| 2022-10-17 | $51.29 | $51.29 | 519,000 | — | — |
| 2022-10-14 | $49.41 | $49.41 | 431,700 | — | — |
| 2022-10-13 | $53.50 | $53.50 | 463,700 | — | — |
| 2022-10-12 | $52.66 | $52.66 | 398,200 | — | — |
| 2022-10-11 | $53.68 | $53.68 | 405,600 | — | — |
| 2022-10-10 | $56.29 | $56.29 | 544,300 | — | — |
| 2022-10-07 | $58.80 | $58.80 | 585,000 | — | — |
| 2022-10-06 | $62.66 | $62.66 | 723,400 | — | — |
| 2022-10-05 | $62.67 | $62.67 | 304,000 | — | — |
| 2022-10-04 | $62.25 | $62.25 | 543,400 | — | — |
| 2022-10-03 | $58.61 | $58.61 | 416,500 | — | — |
| 2022-09-30 | $56.18 | $56.18 | 373,300 | — | — |
| 2022-09-29 | $57.57 | $57.57 | 413,300 | — | — |
| 2022-09-28 | $59.91 | $59.91 | 334,700 | — | — |
| 2022-09-27 | $58.10 | $58.10 | 323,700 | — | — |
| 2022-09-26 | $57.31 | $57.31 | 486,000 | — | — |
| 2022-09-23 | $58.47 | $58.47 | 706,600 | — | — |
| 2022-09-22 | $60.64 | $60.64 | 773,400 | — | — |
| 2022-09-21 | $63.97 | $63.97 | 472,300 | — | — |
| 2022-09-20 | $62.92 | $62.92 | 268,800 | — | — |
| 2022-09-19 | $65.07 | $65.07 | 349,600 | — | — |
| 2022-09-16 | $64.93 | $64.93 | 952,300 | — | — |
| 2022-09-15 | $65.25 | $65.25 | 439,900 | — | — |
| 2022-09-14 | $65.15 | $65.15 | 695,300 | — | — |
| 2022-09-13 | $65.80 | $65.80 | 597,900 | — | — |
| 2022-09-12 | $69.48 | $69.48 | 1,050,300 | — | — |
| 2022-09-09 | $71.13 | $71.13 | 700,800 | — | — |
| 2022-09-08 | $68.43 | $68.43 | 818,600 | — | — |
| 2022-09-07 | $64.01 | $64.01 | 842,000 | — | — |
| 2022-09-06 | $61.81 | $61.81 | 772,400 | — | — |
| 2022-09-02 | $62.86 | $62.86 | 898,500 | — | — |
| 2022-09-01 | $64.16 | $64.16 | 2,360,800 | — | — |
| 2022-08-31 | $67.88 | $67.88 | 4,563,100 | — | — |
| 2022-08-30 | $84.50 | $84.50 | 1,018,300 | — | — |
| 2022-08-29 | $84.57 | $84.57 | 844,200 | — | — |
| 2022-08-26 | $84.32 | $84.32 | 690,900 | — | — |
| 2022-08-25 | $87.74 | $87.74 | 334,200 | — | — |
| 2022-08-24 | $83.75 | $83.75 | 346,800 | — | — |
| 2022-08-23 | $81.67 | $81.67 | 327,800 | — | — |
| 2022-08-22 | $81.29 | $81.29 | 363,600 | — | — |
| 2022-08-19 | $86.25 | $86.25 | 449,400 | — | — |
| 2022-08-18 | $91.05 | $91.05 | 448,400 | — | — |
| 2022-08-17 | $87.67 | $87.67 | 433,700 | — | — |
| 2022-08-16 | $90.86 | $90.86 | 216,400 | — | — |
| 2022-08-15 | $92.35 | $92.35 | 364,800 | — | — |
| 2022-08-12 | $91.75 | $91.75 | 392,900 | — | — |
| 2022-08-11 | $88.61 | $88.61 | 291,000 | — | — |
| 2022-08-10 | $89.16 | $89.16 | 435,800 | — | — |
| 2022-08-09 | $83.66 | $83.66 | 355,900 | — | — |
| 2022-08-08 | $88.39 | $88.39 | 302,700 | — | — |
| 2022-08-05 | $89.04 | $89.04 | 244,200 | — | — |
| 2022-08-04 | $89.51 | $89.51 | 338,800 | — | — |
| 2022-08-03 | $90.55 | $90.55 | 415,600 | — | — |
| 2022-08-02 | $87.17 | $87.17 | 402,700 | — | — |
| 2022-08-01 | $86.09 | $86.09 | 544,100 | — | — |
| 2022-07-29 | $86.55 | $86.55 | 666,300 | — | — |
| 2022-07-28 | $84.95 | $84.95 | 941,300 | — | — |
| 2022-07-27 | $81.15 | $81.15 | 536,400 | — | — |
| 2022-07-26 | $75.62 | $75.62 | 372,200 | — | — |
| 2022-07-25 | $75.59 | $75.59 | 363,400 | — | — |
| 2022-07-22 | $76.54 | $76.54 | 466,700 | — | — |
| 2022-07-21 | $79.00 | $79.00 | 674,000 | — | — |
| 2022-07-20 | $76.22 | $76.22 | 614,900 | — | — |
| 2022-07-19 | $71.69 | $71.69 | 595,100 | — | — |
| 2022-07-18 | $67.56 | $67.56 | 466,800 | — | — |
| 2022-07-15 | $68.24 | $68.24 | 590,100 | — | — |
| 2022-07-14 | $65.01 | $65.01 | 399,100 | — | — |
| 2022-07-13 | $64.27 | $64.27 | 322,700 | — | — |
| 2022-07-12 | $64.38 | $64.38 | 660,100 | — | — |
| 2022-07-11 | $65.11 | $65.11 | 348,300 | — | — |
| 2022-07-08 | $69.18 | $69.18 | 230,600 | — | — |
| 2022-07-07 | $69.42 | $69.42 | 580,100 | — | — |
| 2022-07-06 | $64.46 | $64.46 | 421,600 | — | — |
| 2022-07-05 | $63.93 | $63.93 | 447,800 | — | — |
| 2022-07-01 | $63.29 | $63.29 | 425,100 | — | — |
| 2022-06-30 | $65.46 | $65.46 | 422,000 | — | — |
| 2022-06-29 | $68.18 | $68.18 | 466,000 | — | — |
| 2022-06-28 | $68.78 | $68.78 | 441,000 | — | — |
| 2022-06-27 | $70.97 | $70.97 | 539,100 | — | — |
| 2022-06-24 | $72.86 | $72.86 | 594,000 | — | — |
| 2022-06-23 | $68.47 | $68.47 | 389,800 | — | — |
| 2022-06-22 | $68.52 | $68.52 | 471,000 | — | — |
| 2022-06-21 | $68.22 | $68.22 | 539,900 | — | — |
| 2022-06-17 | $67.39 | $67.39 | 901,500 | — | — |
| 2022-06-16 | $65.67 | $65.67 | 645,000 | — | — |
| 2022-06-15 | $72.04 | $72.04 | 421,400 | — | — |
| 2022-06-14 | $69.38 | $69.38 | 580,400 | — | — |
| 2022-06-13 | $69.95 | $69.95 | 585,700 | — | — |
| 2022-06-10 | $76.85 | $76.85 | 530,700 | — | — |
| 2022-06-09 | $79.72 | $79.72 | 326,200 | — | — |
| 2022-06-08 | $82.65 | $82.65 | 549,400 | — | — |
| 2022-06-07 | $84.69 | $84.69 | 383,100 | — | — |
| 2022-06-06 | $85.58 | $85.58 | 737,900 | — | — |
| 2022-06-03 | $82.99 | $82.99 | 587,900 | — | — |
| 2022-06-02 | $88.65 | $88.65 | 1,044,400 | — | — |
| 2022-06-01 | $83.41 | $83.41 | 1,588,900 | — | — |
| 2022-05-31 | $85.22 | $85.22 | 1,382,300 | — | — |
| 2022-05-27 | $88.10 | $88.10 | 895,600 | — | — |
| 2022-05-26 | $80.15 | $80.15 | 487,700 | — | — |
| 2022-05-25 | $75.11 | $75.11 | 612,500 | — | — |
| 2022-05-24 | $73.19 | $73.19 | 511,100 | — | — |
| 2022-05-23 | $77.26 | $77.26 | 401,800 | — | — |
| 2022-05-20 | $76.45 | $76.45 | 463,600 | — | — |
| 2022-05-19 | $76.26 | $76.26 | 483,900 | — | — |
| 2022-05-18 | $75.89 | $75.89 | 477,800 | — | — |
| 2022-05-17 | $81.27 | $81.27 | 594,600 | — | — |
| 2022-05-16 | $76.36 | $76.36 | 609,400 | — | — |
| 2022-05-13 | $76.87 | $76.87 | 669,800 | — | — |
| 2022-05-12 | $71.35 | $71.35 | 992,800 | — | — |
| 2022-05-11 | $67.49 | $67.49 | 694,500 | — | — |
| 2022-05-10 | $69.67 | $69.67 | 716,000 | — | — |
| 2022-05-09 | $68.61 | $68.61 | 791,700 | — | — |
| 2022-05-06 | $76.99 | $76.99 | 556,900 | — | — |
| 2022-05-05 | $79.20 | $79.20 | 1,067,000 | — | — |
| 2022-05-04 | $87.33 | $87.33 | 478,900 | — | — |
| 2022-05-03 | $85.19 | $85.19 | 335,300 | — | — |
| 2022-05-02 | $84.88 | $84.88 | 424,600 | — | — |
| 2022-04-29 | $82.08 | $82.08 | 329,900 | — | — |
| 2022-04-28 | $85.23 | $85.23 | 401,300 | — | — |
| 2022-04-27 | $81.37 | $81.37 | 689,000 | — | — |
| 2022-04-26 | $81.08 | $81.08 | 597,100 | — | — |
| 2022-04-25 | $85.77 | $85.77 | 307,200 | — | — |
| 2022-04-22 | $83.60 | $83.60 | 347,400 | — | — |
| 2022-04-21 | $86.13 | $86.13 | 484,900 | — | — |
| 2022-04-20 | $89.71 | $89.71 | 555,500 | — | — |
| 2022-04-19 | $92.17 | $92.17 | 317,700 | — | — |
| 2022-04-18 | $89.90 | $89.90 | 381,400 | — | — |
| 2022-04-14 | $90.26 | $90.26 | 494,000 | — | — |
| 2022-04-13 | $92.68 | $92.68 | 582,800 | — | — |
| 2022-04-12 | $88.65 | $88.65 | 447,600 | — | — |
| 2022-04-11 | $88.62 | $88.62 | 415,200 | — | — |
| 2022-04-08 | $90.69 | $90.69 | 426,000 | — | — |
| 2022-04-07 | $93.81 | $93.81 | 546,000 | — | — |
| 2022-04-06 | $93.93 | $93.93 | 752,700 | — | — |
| 2022-04-05 | $98.78 | $98.78 | 546,900 | — | — |
| 2022-04-04 | $105.50 | $105.50 | 398,300 | — | — |
| 2022-04-01 | $102.45 | $102.45 | 643,700 | — | — |
| 2022-03-31 | $104.92 | $104.92 | 612,500 | — | — |
| 2022-03-30 | $105.65 | $105.65 | 836,400 | — | — |
| 2022-03-29 | $108.26 | $108.26 | 1,083,100 | — | — |
| 2022-03-28 | $97.94 | $97.94 | 494,500 | — | — |
| 2022-03-25 | $95.38 | $95.38 | 651,600 | — | — |
| 2022-03-24 | $98.49 | $98.49 | 366,800 | — | — |
| 2022-03-23 | $96.01 | $96.01 | 497,100 | — | — |
| 2022-03-22 | $98.51 | $98.51 | 568,900 | — | — |
| 2022-03-21 | $96.18 | $96.18 | 577,900 | — | — |
| 2022-03-18 | $99.38 | $99.38 | 1,128,300 | — | — |
| 2022-03-17 | $95.50 | $95.50 | 772,400 | — | — |
| 2022-03-16 | $94.97 | $94.97 | 1,510,800 | — | — |
| 2022-03-15 | $87.81 | $87.81 | 772,700 | — | — |
| 2022-03-14 | $82.06 | $82.06 | 690,100 | — | — |
| 2022-03-11 | $85.45 | $85.45 | 659,400 | — | — |
| 2022-03-10 | $88.32 | $88.32 | 790,800 | — | — |
| 2022-03-09 | $91.05 | $91.05 | 862,500 | — | — |
| 2022-03-08 | $88.62 | $88.62 | 950,800 | — | — |
| 2022-03-07 | $84.71 | $84.71 | 976,700 | — | — |
| 2022-03-04 | $87.53 | $87.53 | 1,067,400 | — | — |
| 2022-03-03 | $93.33 | $93.33 | 1,156,600 | — | — |
| 2022-03-02 | $99.79 | $99.79 | 2,295,400 | — | — |
| 2022-03-01 | $95.98 | $95.98 | 7,434,600 | — | — |
| 2022-02-28 | $139.71 | $139.71 | 1,726,700 | — | — |
| 2022-02-25 | $139.37 | $139.37 | 505,700 | — | — |
| 2022-02-24 | $137.40 | $137.40 | 762,400 | — | — |
| 2022-02-23 | $128.38 | $128.38 | 463,200 | — | — |
| 2022-02-22 | $133.35 | $133.35 | 300,100 | — | — |
| 2022-02-18 | $134.75 | $134.75 | 360,300 | — | — |
| 2022-02-17 | $140.84 | $140.84 | 408,100 | — | — |
| 2022-02-16 | $147.91 | $147.91 | 242,900 | — | — |
| 2022-02-15 | $148.42 | $148.42 | 421,000 | — | — |
| 2022-02-14 | $138.93 | $138.93 | 387,400 | — | — |
| 2022-02-11 | $140.27 | $140.27 | 539,900 | — | — |
| 2022-02-10 | $148.55 | $148.55 | 602,300 | — | — |
| 2022-02-09 | $151.72 | $151.72 | 389,100 | — | — |
| 2022-02-08 | $144.68 | $144.68 | 308,600 | — | — |
| 2022-02-07 | $138.86 | $138.86 | 615,800 | — | — |
| 2022-02-04 | $138.35 | $138.35 | 512,200 | — | — |
| 2022-02-03 | $133.89 | $133.89 | 531,000 | — | — |
| 2022-02-02 | $140.63 | $140.63 | 388,400 | — | — |
| 2022-02-01 | $141.07 | $141.07 | 614,000 | — | — |
| 2022-01-31 | $140.15 | $140.15 | 738,800 | — | — |
| 2022-01-28 | $129.50 | $129.50 | 658,600 | — | — |
| 2022-01-27 | $127.80 | $127.80 | 652,000 | — | — |
| 2022-01-26 | $133.31 | $133.31 | 597,000 | — | — |
| 2022-01-25 | $133.39 | $133.39 | 671,800 | — | — |
| 2022-01-24 | $140.14 | $140.14 | 1,008,100 | — | — |
| 2022-01-21 | $134.95 | $134.95 | 762,100 | — | — |
| 2022-01-20 | $138.42 | $138.42 | 714,900 | — | — |
| 2022-01-19 | $140.02 | $140.02 | 464,100 | — | — |
| 2022-01-18 | $144.90 | $144.90 | 558,700 | — | — |
| 2022-01-14 | $155.82 | $155.82 | 544,700 | — | — |
| 2022-01-13 | $155.69 | $155.69 | 619,100 | — | — |
| 2022-01-12 | $160.76 | $160.76 | 1,016,700 | — | — |
| 2022-01-11 | $157.05 | $157.05 | 533,900 | — | — |
| 2022-01-10 | $154.47 | $154.47 | 1,193,100 | — | — |
| 2022-01-07 | $157.60 | $157.60 | 1,284,000 | — | — |
| 2022-01-06 | $168.54 | $168.54 | 1,211,200 | — | — |
| 2022-01-05 | $165.40 | $165.40 | 2,298,800 | — | — |
| 2022-01-04 | $205.04 | $205.04 | 1,375,200 | — | — |
| 2022-01-03 | $216.16 | $216.16 | 1,057,200 | — | — |