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
- 2015-06-26 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 | $105.38 | $105.38 | 88,800 | — | — |
| 2022-12-29 | $104.50 | $104.50 | 86,700 | — | — |
| 2022-12-28 | $100.22 | $100.22 | 85,000 | — | — |
| 2022-12-27 | $102.12 | $102.12 | 105,300 | — | — |
| 2022-12-23 | $104.58 | $104.58 | 47,400 | — | — |
| 2022-12-22 | $106.15 | $106.15 | 72,400 | — | — |
| 2022-12-21 | $107.92 | $107.92 | 125,900 | — | — |
| 2022-12-20 | $105.32 | $105.32 | 80,100 | — | — |
| 2022-12-19 | $105.82 | $105.82 | 93,000 | — | — |
| 2022-12-16 | $106.43 | $106.43 | 210,300 | — | — |
| 2022-12-15 | $107.90 | $107.90 | 81,900 | — | — |
| 2022-12-14 | $114.95 | $114.95 | 86,800 | — | — |
| 2022-12-13 | $112.35 | $112.35 | 93,600 | — | — |
| 2022-12-12 | $109.05 | $109.05 | 78,500 | — | — |
| 2022-12-09 | $107.57 | $107.57 | 68,800 | — | — |
| 2022-12-08 | $110.42 | $110.42 | 66,200 | — | — |
| 2022-12-07 | $110.21 | $110.21 | 62,300 | — | — |
| 2022-12-06 | $112.32 | $112.32 | 55,200 | — | — |
| 2022-12-05 | $116.05 | $116.05 | 82,300 | — | — |
| 2022-12-02 | $120.04 | $120.04 | 69,200 | — | — |
| 2022-12-01 | $118.15 | $118.15 | 77,400 | — | — |
| 2022-11-30 | $114.09 | $114.09 | 137,600 | — | — |
| 2022-11-29 | $110.40 | $110.40 | 62,100 | — | — |
| 2022-11-28 | $113.62 | $113.62 | 55,800 | — | — |
| 2022-11-25 | $115.94 | $115.94 | 21,900 | — | — |
| 2022-11-23 | $116.90 | $116.90 | 40,800 | — | — |
| 2022-11-22 | $116.97 | $116.97 | 52,000 | — | — |
| 2022-11-21 | $115.24 | $115.24 | 67,300 | — | — |
| 2022-11-18 | $119.14 | $119.14 | 68,000 | — | — |
| 2022-11-17 | $118.05 | $118.05 | 103,100 | — | — |
| 2022-11-16 | $122.45 | $122.45 | 71,500 | — | — |
| 2022-11-15 | $121.90 | $121.90 | 123,700 | — | — |
| 2022-11-14 | $116.44 | $116.44 | 78,800 | — | — |
| 2022-11-11 | $119.92 | $119.92 | 109,600 | — | — |
| 2022-11-10 | $120.71 | $120.71 | 230,100 | — | — |
| 2022-11-09 | $113.69 | $113.69 | 76,200 | — | — |
| 2022-11-08 | $114.50 | $114.50 | 150,300 | — | — |
| 2022-11-07 | $111.90 | $111.90 | 131,800 | — | — |
| 2022-11-04 | $114.26 | $114.26 | 207,400 | — | — |
| 2022-11-03 | $122.00 | $122.00 | 163,200 | — | — |
| 2022-11-02 | $119.52 | $119.52 | 293,500 | — | — |
| 2022-11-01 | $124.34 | $124.34 | 271,700 | — | — |
| 2022-10-31 | $125.37 | $125.37 | 229,100 | — | — |
| 2022-10-28 | $122.49 | $122.49 | 492,700 | — | — |
| 2022-10-27 | $106.32 | $106.32 | 153,800 | — | — |
| 2022-10-26 | $101.88 | $101.88 | 235,000 | — | — |
| 2022-10-25 | $100.92 | $100.92 | 118,300 | — | — |
| 2022-10-24 | $95.48 | $95.48 | 105,200 | — | — |
| 2022-10-21 | $97.78 | $97.78 | 145,200 | — | — |
| 2022-10-20 | $100.79 | $100.79 | 97,500 | — | — |
| 2022-10-19 | $102.21 | $102.21 | 114,300 | — | — |
| 2022-10-18 | $104.97 | $104.97 | 140,600 | — | — |
| 2022-10-17 | $104.02 | $104.02 | 167,500 | — | — |
| 2022-10-14 | $102.76 | $102.76 | 151,400 | — | — |
| 2022-10-13 | $106.08 | $106.08 | 303,000 | — | — |
| 2022-10-12 | $110.79 | $110.79 | 65,300 | — | — |
| 2022-10-11 | $111.60 | $111.60 | 193,200 | — | — |
| 2022-10-10 | $112.75 | $112.75 | 232,400 | — | — |
| 2022-10-07 | $112.14 | $112.14 | 308,400 | — | — |
| 2022-10-06 | $113.44 | $113.44 | 159,000 | — | — |
| 2022-10-05 | $109.91 | $109.91 | 109,000 | — | — |
| 2022-10-04 | $109.00 | $109.00 | 196,800 | — | — |
| 2022-10-03 | $108.26 | $108.26 | 128,500 | — | — |
| 2022-09-30 | $104.72 | $104.72 | 186,800 | — | — |
| 2022-09-29 | $109.40 | $109.40 | 124,800 | — | — |
| 2022-09-28 | $105.10 | $105.10 | 117,100 | — | — |
| 2022-09-27 | $103.77 | $103.77 | 87,400 | — | — |
| 2022-09-26 | $103.83 | $103.83 | 126,400 | — | — |
| 2022-09-23 | $99.78 | $99.78 | 82,500 | — | — |
| 2022-09-22 | $98.73 | $98.73 | 72,100 | — | — |
| 2022-09-21 | $99.88 | $99.88 | 55,500 | — | — |
| 2022-09-20 | $100.23 | $100.23 | 93,200 | — | — |
| 2022-09-19 | $103.84 | $103.84 | 77,100 | — | — |
| 2022-09-16 | $102.36 | $102.36 | 253,300 | — | — |
| 2022-09-15 | $101.62 | $101.62 | 127,100 | — | — |
| 2022-09-14 | $98.66 | $98.66 | 81,600 | — | — |
| 2022-09-13 | $97.76 | $97.76 | 81,100 | — | — |
| 2022-09-12 | $101.49 | $101.49 | 82,300 | — | — |
| 2022-09-09 | $100.68 | $100.68 | 69,800 | — | — |
| 2022-09-08 | $97.99 | $97.99 | 67,700 | — | — |
| 2022-09-07 | $97.17 | $97.17 | 66,500 | — | — |
| 2022-09-06 | $94.03 | $94.03 | 102,500 | — | — |
| 2022-09-02 | $96.44 | $96.44 | 73,900 | — | — |
| 2022-09-01 | $98.05 | $98.05 | 125,000 | — | — |
| 2022-08-31 | $101.38 | $101.38 | 262,000 | — | — |
| 2022-08-30 | $101.49 | $101.49 | 100,100 | — | — |
| 2022-08-29 | $102.01 | $102.01 | 103,800 | — | — |
| 2022-08-26 | $105.00 | $105.00 | 67,600 | — | — |
| 2022-08-25 | $107.19 | $107.19 | 47,300 | — | — |
| 2022-08-24 | $106.51 | $106.51 | 54,100 | — | — |
| 2022-08-23 | $106.89 | $106.89 | 63,300 | — | — |
| 2022-08-22 | $106.40 | $106.40 | 105,100 | — | — |
| 2022-08-19 | $107.03 | $107.03 | 89,700 | — | — |
| 2022-08-18 | $109.65 | $109.65 | 37,400 | — | — |
| 2022-08-17 | $108.84 | $108.84 | 55,300 | — | — |
| 2022-08-16 | $110.37 | $110.37 | 64,800 | — | — |
| 2022-08-15 | $112.96 | $112.96 | 119,100 | — | — |
| 2022-08-12 | $112.19 | $112.19 | 92,900 | — | — |
| 2022-08-11 | $109.98 | $109.98 | 116,600 | — | — |
| 2022-08-10 | $111.92 | $111.92 | 76,600 | — | — |
| 2022-08-09 | $106.50 | $106.50 | 86,600 | — | — |
| 2022-08-08 | $107.16 | $107.16 | 71,900 | — | — |
| 2022-08-05 | $108.41 | $108.41 | 73,400 | — | — |
| 2022-08-04 | $107.00 | $107.00 | 76,200 | — | — |
| 2022-08-03 | $106.06 | $106.06 | 58,400 | — | — |
| 2022-08-02 | $103.71 | $103.71 | 102,300 | — | — |
| 2022-08-01 | $102.50 | $102.50 | 92,300 | — | — |
| 2022-07-29 | $101.81 | $101.81 | 145,100 | — | — |
| 2022-07-28 | $103.99 | $103.99 | 87,400 | — | — |
| 2022-07-27 | $100.01 | $100.01 | 85,100 | — | — |
| 2022-07-26 | $95.74 | $95.74 | 40,500 | — | — |
| 2022-07-25 | $98.15 | $98.15 | 67,400 | — | — |
| 2022-07-22 | $99.22 | $99.22 | 66,400 | — | — |
| 2022-07-21 | $101.18 | $101.18 | 56,100 | — | — |
| 2022-07-20 | $98.84 | $98.84 | 143,000 | — | — |
| 2022-07-19 | $95.98 | $95.98 | 80,400 | — | — |
| 2022-07-18 | $94.25 | $94.25 | 76,300 | — | — |
| 2022-07-15 | $96.05 | $96.05 | 74,500 | — | — |
| 2022-07-14 | $93.07 | $93.07 | 66,400 | — | — |
| 2022-07-13 | $92.16 | $92.16 | 40,300 | — | — |
| 2022-07-12 | $92.67 | $92.67 | 106,800 | — | — |
| 2022-07-11 | $98.46 | $98.46 | 95,200 | — | — |
| 2022-07-08 | $100.55 | $100.55 | 64,600 | — | — |
| 2022-07-07 | $99.84 | $99.84 | 95,400 | — | — |
| 2022-07-06 | $98.50 | $98.50 | 144,500 | — | — |
| 2022-07-05 | $96.13 | $96.13 | 95,100 | — | — |
| 2022-07-01 | $93.75 | $93.75 | 135,800 | — | — |
| 2022-06-30 | $90.64 | $90.64 | 115,300 | — | — |
| 2022-06-29 | $91.97 | $91.97 | 75,800 | — | — |
| 2022-06-28 | $93.11 | $93.11 | 75,700 | — | — |
| 2022-06-27 | $96.99 | $96.99 | 97,500 | — | — |
| 2022-06-24 | $101.21 | $101.21 | 266,000 | — | — |
| 2022-06-23 | $98.83 | $98.83 | 90,300 | — | — |
| 2022-06-22 | $93.30 | $93.30 | 81,900 | — | — |
| 2022-06-21 | $91.68 | $91.68 | 94,300 | — | — |
| 2022-06-17 | $91.41 | $91.41 | 207,400 | — | — |
| 2022-06-16 | $87.48 | $87.48 | 123,200 | — | — |
| 2022-06-15 | $89.52 | $89.52 | 135,300 | — | — |
| 2022-06-14 | $86.51 | $86.51 | 148,100 | — | — |
| 2022-06-13 | $88.22 | $88.22 | 209,900 | — | — |
| 2022-06-10 | $93.68 | $93.68 | 78,900 | — | — |
| 2022-06-09 | $95.02 | $95.02 | 107,600 | — | — |
| 2022-06-08 | $97.92 | $97.92 | 72,800 | — | — |
| 2022-06-07 | $98.73 | $98.73 | 76,000 | — | — |
| 2022-06-06 | $99.33 | $99.33 | 84,400 | — | — |
| 2022-06-03 | $101.77 | $101.77 | 92,100 | — | — |
| 2022-06-02 | $104.34 | $104.34 | 118,800 | — | — |
| 2022-06-01 | $102.68 | $102.68 | 132,100 | — | — |
| 2022-05-31 | $100.18 | $100.18 | 237,100 | — | — |
| 2022-05-27 | $107.88 | $107.88 | 94,100 | — | — |
| 2022-05-26 | $104.32 | $104.32 | 190,800 | — | — |
| 2022-05-25 | $101.46 | $101.46 | 105,700 | — | — |
| 2022-05-24 | $97.67 | $97.67 | 116,200 | — | — |
| 2022-05-23 | $98.85 | $98.85 | 134,400 | — | — |
| 2022-05-20 | $97.34 | $97.34 | 173,100 | — | — |
| 2022-05-19 | $93.29 | $93.29 | 164,000 | — | — |
| 2022-05-18 | $85.86 | $85.86 | 112,200 | — | — |
| 2022-05-17 | $87.33 | $87.33 | 157,400 | — | — |
| 2022-05-16 | $89.76 | $89.76 | 116,100 | — | — |
| 2022-05-13 | $93.91 | $93.91 | 145,700 | — | — |
| 2022-05-12 | $88.59 | $88.59 | 172,300 | — | — |
| 2022-05-11 | $82.26 | $82.26 | 231,500 | — | — |
| 2022-05-10 | $85.84 | $85.84 | 616,700 | — | — |
| 2022-05-09 | $99.75 | $99.75 | 282,300 | — | — |
| 2022-05-06 | $104.27 | $104.27 | 212,300 | — | — |
| 2022-05-05 | $104.11 | $104.11 | 183,100 | — | — |
| 2022-05-04 | $106.61 | $106.61 | 120,200 | — | — |
| 2022-05-03 | $102.78 | $102.78 | 84,700 | — | — |
| 2022-05-02 | $104.44 | $104.44 | 109,400 | — | — |
| 2022-04-29 | $103.86 | $103.86 | 131,100 | — | — |
| 2022-04-28 | $106.16 | $106.16 | 117,600 | — | — |
| 2022-04-27 | $103.09 | $103.09 | 123,000 | — | — |
| 2022-04-26 | $105.40 | $105.40 | 155,000 | — | — |
| 2022-04-25 | $112.69 | $112.69 | 150,600 | — | — |
| 2022-04-22 | $108.88 | $108.88 | 141,500 | — | — |
| 2022-04-21 | $109.10 | $109.10 | 143,400 | — | — |
| 2022-04-20 | $111.83 | $111.83 | 130,600 | — | — |
| 2022-04-19 | $111.83 | $111.83 | 142,200 | — | — |
| 2022-04-18 | $109.97 | $109.97 | 79,000 | — | — |
| 2022-04-14 | $112.99 | $112.99 | 55,700 | — | — |
| 2022-04-13 | $115.89 | $115.89 | 80,000 | — | — |
| 2022-04-12 | $112.96 | $112.96 | 96,500 | — | — |
| 2022-04-11 | $114.09 | $114.09 | 109,100 | — | — |
| 2022-04-08 | $112.74 | $112.74 | 182,000 | — | — |
| 2022-04-07 | $111.01 | $111.01 | 90,500 | — | — |
| 2022-04-06 | $112.00 | $112.00 | 103,800 | — | — |
| 2022-04-05 | $113.87 | $113.87 | 119,300 | — | — |
| 2022-04-04 | $116.72 | $116.72 | 119,800 | — | — |
| 2022-04-01 | $115.46 | $115.46 | 134,800 | — | — |
| 2022-03-31 | $113.21 | $113.21 | 217,800 | — | — |
| 2022-03-30 | $113.30 | $113.30 | 158,100 | — | — |
| 2022-03-29 | $114.68 | $114.68 | 156,200 | — | — |
| 2022-03-28 | $113.35 | $113.35 | 93,800 | — | — |
| 2022-03-25 | $111.47 | $111.47 | 93,900 | — | — |
| 2022-03-24 | $112.86 | $112.86 | 105,500 | — | — |
| 2022-03-23 | $112.14 | $112.14 | 130,400 | — | — |
| 2022-03-22 | $114.01 | $114.01 | 140,300 | — | — |
| 2022-03-21 | $111.86 | $111.86 | 128,900 | — | — |
| 2022-03-18 | $111.99 | $111.99 | 431,100 | — | — |
| 2022-03-17 | $111.67 | $111.67 | 213,200 | — | — |
| 2022-03-16 | $110.61 | $110.61 | 197,400 | — | — |
| 2022-03-15 | $109.45 | $109.45 | 135,000 | — | — |
| 2022-03-14 | $110.44 | $110.44 | 105,100 | — | — |
| 2022-03-11 | $114.86 | $114.86 | 49,200 | — | — |
| 2022-03-10 | $117.17 | $117.17 | 71,500 | — | — |
| 2022-03-09 | $120.13 | $120.13 | 153,700 | — | — |
| 2022-03-08 | $114.68 | $114.68 | 96,600 | — | — |
| 2022-03-07 | $114.88 | $114.88 | 131,900 | — | — |
| 2022-03-04 | $114.47 | $114.47 | 91,000 | — | — |
| 2022-03-03 | $115.43 | $115.43 | 110,900 | — | — |
| 2022-03-02 | $117.80 | $117.80 | 103,200 | — | — |
| 2022-03-01 | $116.32 | $116.32 | 238,200 | — | — |
| 2022-02-28 | $113.14 | $113.14 | 162,500 | — | — |
| 2022-02-25 | $112.98 | $112.98 | 126,400 | — | — |
| 2022-02-24 | $112.63 | $112.63 | 141,200 | — | — |
| 2022-02-23 | $107.29 | $107.29 | 102,100 | — | — |
| 2022-02-22 | $111.70 | $111.70 | 95,100 | — | — |
| 2022-02-18 | $113.37 | $113.37 | 302,000 | — | — |
| 2022-02-17 | $113.77 | $113.77 | 119,900 | — | — |
| 2022-02-16 | $119.08 | $119.08 | 83,600 | — | — |
| 2022-02-15 | $121.08 | $121.08 | 89,100 | — | — |
| 2022-02-14 | $118.71 | $118.71 | 85,200 | — | — |
| 2022-02-11 | $119.69 | $119.69 | 64,300 | — | — |
| 2022-02-10 | $121.08 | $121.08 | 92,100 | — | — |
| 2022-02-09 | $124.99 | $124.99 | 88,200 | — | — |
| 2022-02-08 | $120.78 | $120.78 | 110,000 | — | — |
| 2022-02-07 | $116.42 | $116.42 | 73,600 | — | — |
| 2022-02-04 | $115.46 | $115.46 | 69,600 | — | — |
| 2022-02-03 | $111.61 | $111.61 | 79,500 | — | — |
| 2022-02-02 | $116.13 | $116.13 | 130,300 | — | — |
| 2022-02-01 | $116.77 | $116.77 | 153,300 | — | — |
| 2022-01-31 | $115.26 | $115.26 | 148,200 | — | — |
| 2022-01-28 | $111.53 | $111.53 | 143,600 | — | — |
| 2022-01-27 | $108.98 | $108.98 | 74,500 | — | — |
| 2022-01-26 | $111.15 | $111.15 | 140,100 | — | — |
| 2022-01-25 | $112.09 | $112.09 | 164,300 | — | — |
| 2022-01-24 | $118.08 | $118.08 | 169,400 | — | — |
| 2022-01-21 | $110.63 | $110.63 | 143,300 | — | — |
| 2022-01-20 | $109.34 | $109.34 | 125,600 | — | — |
| 2022-01-19 | $110.84 | $110.84 | 64,300 | — | — |
| 2022-01-18 | $112.59 | $112.59 | 81,500 | — | — |
| 2022-01-14 | $115.01 | $115.01 | 134,400 | — | — |
| 2022-01-13 | $116.33 | $116.33 | 116,100 | — | — |
| 2022-01-12 | $121.14 | $121.14 | 88,200 | — | — |
| 2022-01-11 | $124.07 | $124.07 | 94,500 | — | — |
| 2022-01-10 | $122.19 | $122.19 | 109,100 | — | — |
| 2022-01-07 | $118.78 | $118.78 | 103,200 | — | — |
| 2022-01-06 | $117.40 | $117.40 | 111,700 | — | — |
| 2022-01-05 | $118.82 | $118.82 | 128,600 | — | — |
| 2022-01-04 | $120.76 | $120.76 | 192,900 | — | — |
| 2022-01-03 | $122.81 | $122.81 | 67,100 | — | — |