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
- 2001-11-13 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 | $102.82 | $102.82 | 339,400 | — | — |
| 2022-12-29 | $103.00 | $103.00 | 455,100 | — | — |
| 2022-12-28 | $102.79 | $102.79 | 454,100 | — | — |
| 2022-12-27 | $102.18 | $102.18 | 395,500 | — | — |
| 2022-12-23 | $103.46 | $103.46 | 267,400 | — | — |
| 2022-12-22 | $102.99 | $102.99 | 496,800 | — | — |
| 2022-12-21 | $104.04 | $104.04 | 436,200 | — | — |
| 2022-12-20 | $101.89 | $101.89 | 570,100 | — | — |
| 2022-12-19 | $103.31 | $103.31 | 681,100 | — | — |
| 2022-12-16 | $104.85 | $104.85 | 1,035,300 | — | — |
| 2022-12-15 | $105.54 | $105.54 | 913,200 | — | — |
| 2022-12-14 | $109.91 | $109.91 | 793,600 | — | — |
| 2022-12-13 | $113.17 | $113.17 | 675,700 | — | — |
| 2022-12-12 | $113.14 | $113.14 | 897,800 | — | — |
| 2022-12-09 | $115.07 | $115.07 | 547,800 | — | — |
| 2022-12-08 | $116.27 | $116.27 | 568,400 | — | — |
| 2022-12-07 | $118.83 | $118.83 | 528,600 | — | — |
| 2022-12-06 | $117.61 | $117.61 | 529,500 | — | — |
| 2022-12-05 | $120.19 | $120.19 | 537,000 | — | — |
| 2022-12-02 | $123.88 | $123.88 | 437,200 | — | — |
| 2022-12-01 | $122.15 | $122.15 | 574,400 | — | — |
| 2022-11-30 | $123.70 | $123.70 | 463,000 | — | — |
| 2022-11-29 | $122.01 | $122.01 | 264,100 | — | — |
| 2022-11-28 | $122.97 | $122.97 | 370,500 | — | — |
| 2022-11-25 | $122.48 | $122.48 | 182,900 | — | — |
| 2022-11-23 | $121.87 | $121.87 | 276,000 | — | — |
| 2022-11-22 | $124.52 | $124.52 | 385,900 | — | — |
| 2022-11-21 | $120.85 | $120.85 | 341,400 | — | — |
| 2022-11-18 | $120.94 | $120.94 | 398,300 | — | — |
| 2022-11-17 | $117.94 | $117.94 | 476,900 | — | — |
| 2022-11-16 | $117.32 | $117.32 | 383,300 | — | — |
| 2022-11-15 | $120.69 | $120.69 | 642,600 | — | — |
| 2022-11-14 | $118.98 | $118.98 | 908,300 | — | — |
| 2022-11-11 | $112.91 | $112.91 | 1,710,400 | — | — |
| 2022-11-10 | $119.71 | $119.71 | 1,063,800 | — | — |
| 2022-11-09 | $120.31 | $120.31 | 428,300 | — | — |
| 2022-11-08 | $121.25 | $121.25 | 675,400 | — | — |
| 2022-11-07 | $119.78 | $119.78 | 1,102,100 | — | — |
| 2022-11-04 | $112.62 | $112.62 | 1,472,500 | — | — |
| 2022-11-03 | $124.09 | $124.09 | 710,500 | — | — |
| 2022-11-02 | $121.79 | $121.79 | 701,800 | — | — |
| 2022-11-01 | $127.04 | $127.04 | 586,800 | — | — |
| 2022-10-31 | $125.50 | $125.50 | 689,900 | — | — |
| 2022-10-28 | $126.63 | $126.63 | 639,400 | — | — |
| 2022-10-27 | $121.01 | $121.01 | 428,800 | — | — |
| 2022-10-26 | $120.02 | $120.02 | 518,700 | — | — |
| 2022-10-25 | $120.04 | $120.04 | 562,700 | — | — |
| 2022-10-24 | $118.16 | $118.16 | 603,500 | — | — |
| 2022-10-21 | $114.89 | $114.89 | 1,036,600 | — | — |
| 2022-10-20 | $107.27 | $107.27 | 583,600 | — | — |
| 2022-10-19 | $109.50 | $109.50 | 606,600 | — | — |
| 2022-10-18 | $115.61 | $115.61 | 322,200 | — | — |
| 2022-10-17 | $112.48 | $112.48 | 566,400 | — | — |
| 2022-10-14 | $111.19 | $111.19 | 278,000 | — | — |
| 2022-10-13 | $113.46 | $113.46 | 582,300 | — | — |
| 2022-10-12 | $111.75 | $111.75 | 418,300 | — | — |
| 2022-10-11 | $113.46 | $113.46 | 499,000 | — | — |
| 2022-10-10 | $113.06 | $113.06 | 405,300 | — | — |
| 2022-10-07 | $111.25 | $111.25 | 577,300 | — | — |
| 2022-10-06 | $111.66 | $111.66 | 390,500 | — | — |
| 2022-10-05 | $111.55 | $111.55 | 849,900 | — | — |
| 2022-10-04 | $115.28 | $115.28 | 1,208,200 | — | — |
| 2022-10-03 | $111.17 | $111.17 | 576,800 | — | — |
| 2022-09-30 | $105.96 | $105.96 | 523,800 | — | — |
| 2022-09-29 | $106.50 | $106.50 | 397,600 | — | — |
| 2022-09-28 | $105.90 | $105.90 | 440,700 | — | — |
| 2022-09-27 | $101.65 | $101.65 | 374,800 | — | — |
| 2022-09-26 | $103.11 | $103.11 | 367,200 | — | — |
| 2022-09-23 | $103.95 | $103.95 | 481,600 | — | — |
| 2022-09-22 | $104.11 | $104.11 | 442,600 | — | — |
| 2022-09-21 | $107.61 | $107.61 | 679,000 | — | — |
| 2022-09-20 | $106.86 | $106.86 | 364,600 | — | — |
| 2022-09-19 | $107.25 | $107.25 | 371,300 | — | — |
| 2022-09-16 | $105.08 | $105.08 | 1,178,400 | — | — |
| 2022-09-15 | $106.05 | $106.05 | 668,300 | — | — |
| 2022-09-14 | $106.64 | $106.64 | 924,100 | — | — |
| 2022-09-13 | $103.60 | $103.60 | 598,900 | — | — |
| 2022-09-12 | $107.22 | $107.22 | 713,100 | — | — |
| 2022-09-09 | $106.10 | $106.10 | 577,400 | — | — |
| 2022-09-08 | $105.77 | $105.77 | 630,700 | — | — |
| 2022-09-07 | $103.60 | $103.60 | 597,200 | — | — |
| 2022-09-06 | $102.62 | $102.62 | 572,000 | — | — |
| 2022-09-02 | $101.03 | $101.03 | 671,500 | — | — |
| 2022-09-01 | $100.85 | $100.85 | 767,700 | — | — |
| 2022-08-31 | $102.64 | $102.64 | 525,900 | — | — |
| 2022-08-30 | $104.42 | $104.42 | 540,000 | — | — |
| 2022-08-29 | $102.22 | $102.22 | 302,900 | — | — |
| 2022-08-26 | $104.34 | $104.34 | 571,900 | — | — |
| 2022-08-25 | $107.44 | $107.44 | 821,500 | — | — |
| 2022-08-24 | $102.46 | $102.46 | 462,100 | — | — |
| 2022-08-23 | $102.52 | $102.52 | 280,900 | — | — |
| 2022-08-22 | $103.93 | $103.93 | 466,800 | — | — |
| 2022-08-19 | $104.67 | $104.67 | 613,100 | — | — |
| 2022-08-18 | $105.14 | $105.14 | 840,900 | — | — |
| 2022-08-17 | $106.74 | $106.74 | 900,300 | — | — |
| 2022-08-16 | $105.72 | $105.72 | 1,509,000 | — | — |
| 2022-08-15 | $112.11 | $112.11 | 509,300 | — | — |
| 2022-08-12 | $114.23 | $114.23 | 318,100 | — | — |
| 2022-08-11 | $113.36 | $113.36 | 550,000 | — | — |
| 2022-08-10 | $116.52 | $116.52 | 408,400 | — | — |
| 2022-08-09 | $113.80 | $113.80 | 367,400 | — | — |
| 2022-08-08 | $115.84 | $115.84 | 703,300 | — | — |
| 2022-08-05 | $117.83 | $117.83 | 1,290,300 | — | — |
| 2022-08-04 | $108.24 | $108.24 | 1,474,900 | — | — |
| 2022-08-03 | $115.79 | $115.79 | 648,100 | — | — |
| 2022-08-02 | $115.10 | $115.10 | 557,300 | — | — |
| 2022-08-01 | $115.07 | $115.07 | 337,700 | — | — |
| 2022-07-29 | $112.44 | $112.44 | 636,400 | — | — |
| 2022-07-28 | $115.55 | $115.55 | 429,900 | — | — |
| 2022-07-27 | $114.14 | $114.14 | 427,900 | — | — |
| 2022-07-26 | $113.34 | $113.34 | 437,300 | — | — |
| 2022-07-25 | $113.04 | $113.04 | 858,500 | — | — |
| 2022-07-22 | $110.33 | $110.33 | 1,893,600 | — | — |
| 2022-07-21 | $123.75 | $123.75 | 527,800 | — | — |
| 2022-07-20 | $123.81 | $123.81 | 462,100 | — | — |
| 2022-07-19 | $122.77 | $122.77 | 647,300 | — | — |
| 2022-07-18 | $121.11 | $121.11 | 666,800 | — | — |
| 2022-07-15 | $117.56 | $117.56 | 789,900 | — | — |
| 2022-07-14 | $117.44 | $117.44 | 1,272,400 | — | — |
| 2022-07-13 | $110.24 | $110.24 | 793,300 | — | — |
| 2022-07-12 | $111.46 | $111.46 | 909,800 | — | — |
| 2022-07-11 | $117.01 | $117.01 | 654,600 | — | — |
| 2022-07-08 | $113.17 | $113.17 | 617,000 | — | — |
| 2022-07-07 | $110.81 | $110.81 | 542,000 | — | — |
| 2022-07-06 | $110.47 | $110.47 | 561,400 | — | — |
| 2022-07-05 | $110.59 | $110.59 | 769,800 | — | — |
| 2022-07-01 | $114.73 | $114.73 | 639,500 | — | — |
| 2022-06-30 | $109.71 | $109.71 | 606,400 | — | — |
| 2022-06-29 | $112.36 | $112.36 | 565,500 | — | — |
| 2022-06-28 | $111.41 | $111.41 | 709,600 | — | — |
| 2022-06-27 | $112.45 | $112.45 | 708,900 | — | — |
| 2022-06-24 | $106.12 | $106.12 | 1,107,000 | — | — |
| 2022-06-23 | $104.58 | $104.58 | 457,500 | — | — |
| 2022-06-22 | $102.06 | $102.06 | 461,900 | — | — |
| 2022-06-21 | $101.82 | $101.82 | 501,500 | — | — |
| 2022-06-17 | $99.34 | $99.34 | 1,537,800 | — | — |
| 2022-06-16 | $98.33 | $98.33 | 926,100 | — | — |
| 2022-06-15 | $103.32 | $103.32 | 961,500 | — | — |
| 2022-06-14 | $100.68 | $100.68 | 919,400 | — | — |
| 2022-06-13 | $97.44 | $97.44 | 599,500 | — | — |
| 2022-06-10 | $100.27 | $100.27 | 332,800 | — | — |
| 2022-06-09 | $100.68 | $100.68 | 353,800 | — | — |
| 2022-06-08 | $100.80 | $100.80 | 549,900 | — | — |
| 2022-06-07 | $102.40 | $102.40 | 503,900 | — | — |
| 2022-06-06 | $99.39 | $99.39 | 381,100 | — | — |
| 2022-06-03 | $99.00 | $99.00 | 519,800 | — | — |
| 2022-06-02 | $98.87 | $98.87 | 545,600 | — | — |
| 2022-06-01 | $96.23 | $96.23 | 488,200 | — | — |
| 2022-05-31 | $96.90 | $96.90 | 764,800 | — | — |
| 2022-05-27 | $95.63 | $95.63 | 329,000 | — | — |
| 2022-05-26 | $93.75 | $93.75 | 566,900 | — | — |
| 2022-05-25 | $91.75 | $91.75 | 824,000 | — | — |
| 2022-05-24 | $88.13 | $88.13 | 696,400 | — | — |
| 2022-05-23 | $88.09 | $88.09 | 383,200 | — | — |
| 2022-05-20 | $88.49 | $88.49 | 406,500 | — | — |
| 2022-05-19 | $87.06 | $87.06 | 440,200 | — | — |
| 2022-05-18 | $88.25 | $88.25 | 604,000 | — | — |
| 2022-05-17 | $92.29 | $92.29 | 527,400 | — | — |
| 2022-05-16 | $89.49 | $89.49 | 719,800 | — | — |
| 2022-05-13 | $85.07 | $85.07 | 907,800 | — | — |
| 2022-05-12 | $85.40 | $85.40 | 1,017,800 | — | — |
| 2022-05-11 | $88.19 | $88.19 | 703,100 | — | — |
| 2022-05-10 | $89.68 | $89.68 | 841,800 | — | — |
| 2022-05-09 | $88.78 | $88.78 | 1,125,500 | — | — |
| 2022-05-06 | $92.09 | $92.09 | 1,181,700 | — | — |
| 2022-05-05 | $93.36 | $93.36 | 1,140,500 | — | — |
| 2022-05-04 | $100.28 | $100.28 | 721,700 | — | — |
| 2022-05-03 | $95.40 | $95.40 | 1,319,100 | — | — |
| 2022-05-02 | $91.59 | $91.59 | 1,994,900 | — | — |
| 2022-04-29 | $97.75 | $97.75 | 784,200 | — | — |
| 2022-04-28 | $100.75 | $100.75 | 519,900 | — | — |
| 2022-04-27 | $99.66 | $99.66 | 645,000 | — | — |
| 2022-04-26 | $100.98 | $100.98 | 605,800 | — | — |
| 2022-04-25 | $103.49 | $103.49 | 849,500 | — | — |
| 2022-04-22 | $104.68 | $104.68 | 978,000 | — | — |
| 2022-04-21 | $108.82 | $108.82 | 573,000 | — | — |
| 2022-04-20 | $109.78 | $109.78 | 586,500 | — | — |
| 2022-04-19 | $107.58 | $107.58 | 469,400 | — | — |
| 2022-04-18 | $104.53 | $104.53 | 540,400 | — | — |
| 2022-04-14 | $104.00 | $104.00 | 441,900 | — | — |
| 2022-04-13 | $105.17 | $105.17 | 466,400 | — | — |
| 2022-04-12 | $103.78 | $103.78 | 474,900 | — | — |
| 2022-04-11 | $101.51 | $101.51 | 638,200 | — | — |
| 2022-04-08 | $103.30 | $103.30 | 559,500 | — | — |
| 2022-04-07 | $103.56 | $103.56 | 532,400 | — | — |
| 2022-04-06 | $100.83 | $100.83 | 560,400 | — | — |
| 2022-04-05 | $100.91 | $100.91 | 632,400 | — | — |
| 2022-04-04 | $104.17 | $104.17 | 614,400 | — | — |
| 2022-04-01 | $105.28 | $105.28 | 498,600 | — | — |
| 2022-03-31 | $104.33 | $104.33 | 670,400 | — | — |
| 2022-03-30 | $105.75 | $105.75 | 303,700 | — | — |
| 2022-03-29 | $106.44 | $106.44 | 634,300 | — | — |
| 2022-03-28 | $105.51 | $105.51 | 812,900 | — | — |
| 2022-03-25 | $102.25 | $102.25 | 435,600 | — | — |
| 2022-03-24 | $103.47 | $103.47 | 578,600 | — | — |
| 2022-03-23 | $104.51 | $104.51 | 438,600 | — | — |
| 2022-03-22 | $105.54 | $105.54 | 433,700 | — | — |
| 2022-03-21 | $105.07 | $105.07 | 507,100 | — | — |
| 2022-03-18 | $106.13 | $106.13 | 583,700 | — | — |
| 2022-03-17 | $107.40 | $107.40 | 379,900 | — | — |
| 2022-03-16 | $102.41 | $102.41 | 807,900 | — | — |
| 2022-03-15 | $101.44 | $101.44 | 896,200 | — | — |
| 2022-03-14 | $95.61 | $95.61 | 1,149,300 | — | — |
| 2022-03-11 | $93.78 | $93.78 | 1,120,500 | — | — |
| 2022-03-10 | $91.96 | $91.96 | 1,801,300 | — | — |
| 2022-03-09 | $101.27 | $101.27 | 507,100 | — | — |
| 2022-03-08 | $101.08 | $101.08 | 446,400 | — | — |
| 2022-03-07 | $101.13 | $101.13 | 910,300 | — | — |
| 2022-03-04 | $104.61 | $104.61 | 473,500 | — | — |
| 2022-03-03 | $107.20 | $107.20 | 556,700 | — | — |
| 2022-03-02 | $108.61 | $108.61 | 459,300 | — | — |
| 2022-03-01 | $105.01 | $105.01 | 585,000 | — | — |
| 2022-02-28 | $106.14 | $106.14 | 598,500 | — | — |
| 2022-02-25 | $108.92 | $108.92 | 689,200 | — | — |
| 2022-02-24 | $104.01 | $104.01 | 641,600 | — | — |
| 2022-02-23 | $101.42 | $101.42 | 897,600 | — | — |
| 2022-02-22 | $101.21 | $101.21 | 745,500 | — | — |
| 2022-02-18 | $104.65 | $104.65 | 1,386,300 | — | — |
| 2022-02-17 | $93.29 | $93.29 | 1,170,900 | — | — |
| 2022-02-16 | $96.16 | $96.16 | 1,169,700 | — | — |
| 2022-02-15 | $102.01 | $102.01 | 502,500 | — | — |
| 2022-02-14 | $100.17 | $100.17 | 502,800 | — | — |
| 2022-02-11 | $102.09 | $102.09 | 345,000 | — | — |
| 2022-02-10 | $103.75 | $103.75 | 589,800 | — | — |
| 2022-02-09 | $105.29 | $105.29 | 278,800 | — | — |
| 2022-02-08 | $102.26 | $102.26 | 384,900 | — | — |
| 2022-02-07 | $99.81 | $99.81 | 659,000 | — | — |
| 2022-02-04 | $103.81 | $103.81 | 376,400 | — | — |
| 2022-02-03 | $106.05 | $106.05 | 856,800 | — | — |
| 2022-02-02 | $103.26 | $103.26 | 523,700 | — | — |
| 2022-02-01 | $101.63 | $101.63 | 569,700 | — | — |
| 2022-01-31 | $101.34 | $101.34 | 466,300 | — | — |
| 2022-01-28 | $99.51 | $99.51 | 599,500 | — | — |
| 2022-01-27 | $99.16 | $99.16 | 868,300 | — | — |
| 2022-01-26 | $96.13 | $96.13 | 573,200 | — | — |
| 2022-01-25 | $96.42 | $96.42 | 482,700 | — | — |
| 2022-01-24 | $99.92 | $99.92 | 750,300 | — | — |
| 2022-01-21 | $93.42 | $93.42 | 1,069,300 | — | — |
| 2022-01-20 | $96.65 | $96.65 | 1,168,400 | — | — |
| 2022-01-19 | $99.63 | $99.63 | 738,100 | — | — |
| 2022-01-18 | $107.24 | $107.24 | 377,300 | — | — |
| 2022-01-14 | $108.34 | $108.34 | 609,800 | — | — |
| 2022-01-13 | $106.34 | $106.34 | 477,900 | — | — |
| 2022-01-12 | $106.87 | $106.87 | 587,400 | — | — |
| 2022-01-11 | $107.50 | $107.50 | 777,100 | — | — |
| 2022-01-10 | $107.06 | $107.06 | 1,289,400 | — | — |
| 2022-01-07 | $116.68 | $116.68 | 397,900 | — | — |
| 2022-01-06 | $117.97 | $117.97 | 267,400 | — | — |
| 2022-01-05 | $118.61 | $118.61 | 365,400 | — | — |
| 2022-01-04 | $120.64 | $120.64 | 556,400 | — | — |
| 2022-01-03 | $120.80 | $120.80 | 505,000 | — | — |