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
- 2016-06-10 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 | $113.42 | $113.42 | 273,100 | — | — |
| 2022-12-29 | $113.53 | $113.53 | 224,300 | — | — |
| 2022-12-28 | $112.65 | $112.65 | 342,000 | — | — |
| 2022-12-27 | $116.00 | $116.00 | 268,400 | — | — |
| 2022-12-23 | $113.99 | $113.99 | 263,000 | — | — |
| 2022-12-22 | $114.28 | $114.28 | 379,200 | — | — |
| 2022-12-21 | $116.37 | $116.37 | 320,800 | — | — |
| 2022-12-20 | $113.82 | $113.82 | 439,100 | — | — |
| 2022-12-19 | $113.34 | $113.34 | 477,300 | — | — |
| 2022-12-16 | $116.89 | $116.89 | 634,800 | — | — |
| 2022-12-15 | $116.00 | $116.00 | 572,000 | — | — |
| 2022-12-14 | $122.15 | $122.15 | 464,000 | — | — |
| 2022-12-13 | $125.38 | $125.38 | 500,900 | — | — |
| 2022-12-12 | $122.58 | $122.58 | 273,000 | — | — |
| 2022-12-09 | $123.00 | $123.00 | 387,400 | — | — |
| 2022-12-08 | $125.03 | $125.03 | 461,600 | — | — |
| 2022-12-07 | $122.21 | $122.21 | 477,000 | — | — |
| 2022-12-06 | $123.47 | $123.47 | 631,500 | — | — |
| 2022-12-05 | $121.81 | $121.81 | 572,000 | — | — |
| 2022-12-02 | $124.68 | $124.68 | 497,600 | — | — |
| 2022-12-01 | $124.47 | $124.47 | 501,100 | — | — |
| 2022-11-30 | $122.15 | $122.15 | 650,400 | — | — |
| 2022-11-29 | $118.45 | $118.45 | 383,400 | — | — |
| 2022-11-28 | $115.69 | $115.69 | 420,100 | — | — |
| 2022-11-25 | $117.23 | $117.23 | 184,700 | — | — |
| 2022-11-23 | $119.00 | $119.00 | 475,700 | — | — |
| 2022-11-22 | $121.66 | $121.66 | 579,300 | — | — |
| 2022-11-21 | $117.15 | $117.15 | 819,500 | — | — |
| 2022-11-18 | $116.00 | $116.00 | 1,393,900 | — | — |
| 2022-11-17 | $100.62 | $100.62 | 702,500 | — | — |
| 2022-11-16 | $104.61 | $104.61 | 716,900 | — | — |
| 2022-11-15 | $106.40 | $106.40 | 634,300 | — | — |
| 2022-11-14 | $103.54 | $103.54 | 499,800 | — | — |
| 2022-11-11 | $101.66 | $101.66 | 374,400 | — | — |
| 2022-11-10 | $100.87 | $100.87 | 573,700 | — | — |
| 2022-11-09 | $94.36 | $94.36 | 661,400 | — | — |
| 2022-11-08 | $91.72 | $91.72 | 351,700 | — | — |
| 2022-11-07 | $92.38 | $92.38 | 345,000 | — | — |
| 2022-11-04 | $93.35 | $93.35 | 289,500 | — | — |
| 2022-11-03 | $92.28 | $92.28 | 295,700 | — | — |
| 2022-11-02 | $93.37 | $93.37 | 482,900 | — | — |
| 2022-11-01 | $97.73 | $97.73 | 367,200 | — | — |
| 2022-10-31 | $95.30 | $95.30 | 501,100 | — | — |
| 2022-10-28 | $94.74 | $94.74 | 406,600 | — | — |
| 2022-10-27 | $94.53 | $94.53 | 505,500 | — | — |
| 2022-10-26 | $95.08 | $95.08 | 497,900 | — | — |
| 2022-10-25 | $94.41 | $94.41 | 416,600 | — | — |
| 2022-10-24 | $93.38 | $93.38 | 543,600 | — | — |
| 2022-10-21 | $91.53 | $91.53 | 482,300 | — | — |
| 2022-10-20 | $87.08 | $87.08 | 336,000 | — | — |
| 2022-10-19 | $87.89 | $87.89 | 558,600 | — | — |
| 2022-10-18 | $91.05 | $91.05 | 332,300 | — | — |
| 2022-10-17 | $88.66 | $88.66 | 408,400 | — | — |
| 2022-10-14 | $83.18 | $83.18 | 457,200 | — | — |
| 2022-10-13 | $90.07 | $90.07 | 551,900 | — | — |
| 2022-10-12 | $86.44 | $86.44 | 513,100 | — | — |
| 2022-10-11 | $86.69 | $86.69 | 464,600 | — | — |
| 2022-10-10 | $87.95 | $87.95 | 618,900 | — | — |
| 2022-10-07 | $86.27 | $86.27 | 493,200 | — | — |
| 2022-10-06 | $88.40 | $88.40 | 498,600 | — | — |
| 2022-10-05 | $86.95 | $86.95 | 483,200 | — | — |
| 2022-10-04 | $86.45 | $86.45 | 627,700 | — | — |
| 2022-10-03 | $82.18 | $82.18 | 556,100 | — | — |
| 2022-09-30 | $77.81 | $77.81 | 446,500 | — | — |
| 2022-09-29 | $76.68 | $76.68 | 378,600 | — | — |
| 2022-09-28 | $74.97 | $74.97 | 258,100 | — | — |
| 2022-09-27 | $71.64 | $71.64 | 335,900 | — | — |
| 2022-09-26 | $70.90 | $70.90 | 339,600 | — | — |
| 2022-09-23 | $72.74 | $72.74 | 380,300 | — | — |
| 2022-09-22 | $74.86 | $74.86 | 280,100 | — | — |
| 2022-09-21 | $76.33 | $76.33 | 259,400 | — | — |
| 2022-09-20 | $76.90 | $76.90 | 465,300 | — | — |
| 2022-09-19 | $79.46 | $79.46 | 332,100 | — | — |
| 2022-09-16 | $79.50 | $79.50 | 980,000 | — | — |
| 2022-09-15 | $80.21 | $80.21 | 417,400 | — | — |
| 2022-09-14 | $81.31 | $81.31 | 555,200 | — | — |
| 2022-09-13 | $82.10 | $82.10 | 567,000 | — | — |
| 2022-09-12 | $88.37 | $88.37 | 270,300 | — | — |
| 2022-09-09 | $88.41 | $88.41 | 341,400 | — | — |
| 2022-09-08 | $84.67 | $84.67 | 428,300 | — | — |
| 2022-09-07 | $85.57 | $85.57 | 299,700 | — | — |
| 2022-09-06 | $84.29 | $84.29 | 324,100 | — | — |
| 2022-09-02 | $83.93 | $83.93 | 379,300 | — | — |
| 2022-09-01 | $86.84 | $86.84 | 461,600 | — | — |
| 2022-08-31 | $84.41 | $84.41 | 288,000 | — | — |
| 2022-08-30 | $85.91 | $85.91 | 389,600 | — | — |
| 2022-08-29 | $87.80 | $87.80 | 230,300 | — | — |
| 2022-08-26 | $87.71 | $87.71 | 358,900 | — | — |
| 2022-08-25 | $91.00 | $91.00 | 260,000 | — | — |
| 2022-08-24 | $88.68 | $88.68 | 315,400 | — | — |
| 2022-08-23 | $88.50 | $88.50 | 378,800 | — | — |
| 2022-08-22 | $88.51 | $88.51 | 455,000 | — | — |
| 2022-08-19 | $90.62 | $90.62 | 262,100 | — | — |
| 2022-08-18 | $93.57 | $93.57 | 293,300 | — | — |
| 2022-08-17 | $90.62 | $90.62 | 466,300 | — | — |
| 2022-08-16 | $91.33 | $91.33 | 575,600 | — | — |
| 2022-08-15 | $91.75 | $91.75 | 215,700 | — | — |
| 2022-08-12 | $92.16 | $92.16 | 196,500 | — | — |
| 2022-08-11 | $91.48 | $91.48 | 272,900 | — | — |
| 2022-08-10 | $89.55 | $89.55 | 355,000 | — | — |
| 2022-08-09 | $87.07 | $87.07 | 472,400 | — | — |
| 2022-08-08 | $90.18 | $90.18 | 314,400 | — | — |
| 2022-08-05 | $88.89 | $88.89 | 357,600 | — | — |
| 2022-08-04 | $90.05 | $90.05 | 399,200 | — | — |
| 2022-08-03 | $90.53 | $90.53 | 572,600 | — | — |
| 2022-08-02 | $93.62 | $93.62 | 820,300 | — | — |
| 2022-08-01 | $99.47 | $99.47 | 509,700 | — | — |
| 2022-07-29 | $99.27 | $99.27 | 350,000 | — | — |
| 2022-07-28 | $97.38 | $97.38 | 481,600 | — | — |
| 2022-07-27 | $93.30 | $93.30 | 332,200 | — | — |
| 2022-07-26 | $91.27 | $91.27 | 326,600 | — | — |
| 2022-07-25 | $89.82 | $89.82 | 297,000 | — | — |
| 2022-07-22 | $88.77 | $88.77 | 270,300 | — | — |
| 2022-07-21 | $91.33 | $91.33 | 280,100 | — | — |
| 2022-07-20 | $90.99 | $90.99 | 338,200 | — | — |
| 2022-07-19 | $89.04 | $89.04 | 214,100 | — | — |
| 2022-07-18 | $84.21 | $84.21 | 329,700 | — | — |
| 2022-07-15 | $84.59 | $84.59 | 506,300 | — | — |
| 2022-07-14 | $81.67 | $81.67 | 717,600 | — | — |
| 2022-07-13 | $86.93 | $86.93 | 380,900 | — | — |
| 2022-07-12 | $85.79 | $85.79 | 287,400 | — | — |
| 2022-07-11 | $87.83 | $87.83 | 239,900 | — | — |
| 2022-07-08 | $89.97 | $89.97 | 296,000 | — | — |
| 2022-07-07 | $92.22 | $92.22 | 546,200 | — | — |
| 2022-07-06 | $86.48 | $86.48 | 528,600 | — | — |
| 2022-07-05 | $85.35 | $85.35 | 564,500 | — | — |
| 2022-07-01 | $85.94 | $85.94 | 663,500 | — | — |
| 2022-06-30 | $83.01 | $83.01 | 886,000 | — | — |
| 2022-06-29 | $83.50 | $83.50 | 589,700 | — | — |
| 2022-06-28 | $84.43 | $84.43 | 544,800 | — | — |
| 2022-06-27 | $85.14 | $85.14 | 696,000 | — | — |
| 2022-06-24 | $83.09 | $83.09 | 1,048,100 | — | — |
| 2022-06-23 | $80.90 | $80.90 | 501,400 | — | — |
| 2022-06-22 | $84.02 | $84.02 | 596,100 | — | — |
| 2022-06-21 | $87.43 | $87.43 | 473,700 | — | — |
| 2022-06-17 | $86.53 | $86.53 | 887,600 | — | — |
| 2022-06-16 | $87.96 | $87.96 | 629,300 | — | — |
| 2022-06-15 | $98.17 | $98.17 | 529,100 | — | — |
| 2022-06-14 | $97.91 | $97.91 | 584,300 | — | — |
| 2022-06-13 | $95.91 | $95.91 | 523,300 | — | — |
| 2022-06-10 | $103.02 | $103.02 | 448,500 | — | — |
| 2022-06-09 | $110.30 | $110.30 | 477,600 | — | — |
| 2022-06-08 | $118.93 | $118.93 | 477,000 | — | — |
| 2022-06-07 | $120.38 | $120.38 | 642,700 | — | — |
| 2022-06-06 | $122.84 | $122.84 | 820,900 | — | — |
| 2022-06-03 | $116.81 | $116.81 | 428,000 | — | — |
| 2022-06-02 | $112.46 | $112.46 | 580,900 | — | — |
| 2022-06-01 | $106.44 | $106.44 | 319,700 | — | — |
| 2022-05-31 | $108.92 | $108.92 | 407,200 | — | — |
| 2022-05-27 | $107.72 | $107.72 | 314,600 | — | — |
| 2022-05-26 | $103.98 | $103.98 | 249,600 | — | — |
| 2022-05-25 | $101.26 | $101.26 | 341,300 | — | — |
| 2022-05-24 | $97.74 | $97.74 | 511,800 | — | — |
| 2022-05-23 | $102.92 | $102.92 | 501,000 | — | — |
| 2022-05-20 | $102.18 | $102.18 | 540,200 | — | — |
| 2022-05-19 | $104.57 | $104.57 | 508,000 | — | — |
| 2022-05-18 | $103.96 | $103.96 | 304,300 | — | — |
| 2022-05-17 | $107.93 | $107.93 | 377,500 | — | — |
| 2022-05-16 | $106.00 | $106.00 | 353,200 | — | — |
| 2022-05-13 | $108.52 | $108.52 | 506,600 | — | — |
| 2022-05-12 | $104.02 | $104.02 | 422,200 | — | — |
| 2022-05-11 | $101.82 | $101.82 | 317,400 | — | — |
| 2022-05-10 | $104.55 | $104.55 | 556,900 | — | — |
| 2022-05-09 | $107.87 | $107.87 | 514,400 | — | — |
| 2022-05-06 | $115.33 | $115.33 | 611,200 | — | — |
| 2022-05-05 | $113.47 | $113.47 | 564,500 | — | — |
| 2022-05-04 | $113.64 | $113.64 | 800,200 | — | — |
| 2022-05-03 | $108.80 | $108.80 | 1,704,700 | — | — |
| 2022-05-02 | $96.33 | $96.33 | 381,200 | — | — |
| 2022-04-29 | $96.10 | $96.10 | 471,900 | — | — |
| 2022-04-28 | $98.72 | $98.72 | 430,500 | — | — |
| 2022-04-27 | $95.26 | $95.26 | 377,000 | — | — |
| 2022-04-26 | $92.02 | $92.02 | 472,900 | — | — |
| 2022-04-25 | $96.92 | $96.92 | 405,000 | — | — |
| 2022-04-22 | $96.97 | $96.97 | 329,200 | — | — |
| 2022-04-21 | $100.35 | $100.35 | 332,100 | — | — |
| 2022-04-20 | $100.24 | $100.24 | 358,500 | — | — |
| 2022-04-19 | $96.55 | $96.55 | 370,700 | — | — |
| 2022-04-18 | $93.06 | $93.06 | 341,300 | — | — |
| 2022-04-14 | $91.73 | $91.73 | 236,600 | — | — |
| 2022-04-13 | $93.11 | $93.11 | 294,600 | — | — |
| 2022-04-12 | $90.58 | $90.58 | 369,800 | — | — |
| 2022-04-11 | $89.13 | $89.13 | 333,100 | — | — |
| 2022-04-08 | $89.43 | $89.43 | 425,800 | — | — |
| 2022-04-07 | $90.24 | $90.24 | 668,300 | — | — |
| 2022-04-06 | $90.38 | $90.38 | 903,700 | — | — |
| 2022-04-05 | $93.82 | $93.82 | 752,300 | — | — |
| 2022-04-04 | $97.11 | $97.11 | 603,100 | — | — |
| 2022-04-01 | $98.39 | $98.39 | 744,300 | — | — |
| 2022-03-31 | $98.44 | $98.44 | 934,200 | — | — |
| 2022-03-30 | $100.27 | $100.27 | 406,400 | — | — |
| 2022-03-29 | $103.95 | $103.95 | 582,900 | — | — |
| 2022-03-28 | $101.21 | $101.21 | 1,011,500 | — | — |
| 2022-03-25 | $103.64 | $103.64 | 471,400 | — | — |
| 2022-03-24 | $106.25 | $106.25 | 503,000 | — | — |
| 2022-03-23 | $104.12 | $104.12 | 334,600 | — | — |
| 2022-03-22 | $106.77 | $106.77 | 272,500 | — | — |
| 2022-03-21 | $107.71 | $107.71 | 248,100 | — | — |
| 2022-03-18 | $110.46 | $110.46 | 638,100 | — | — |
| 2022-03-17 | $107.08 | $107.08 | 326,600 | — | — |
| 2022-03-16 | $105.68 | $105.68 | 287,500 | — | — |
| 2022-03-15 | $101.55 | $101.55 | 297,300 | — | — |
| 2022-03-14 | $100.42 | $100.42 | 260,400 | — | — |
| 2022-03-11 | $99.24 | $99.24 | 257,300 | — | — |
| 2022-03-10 | $101.56 | $101.56 | 244,300 | — | — |
| 2022-03-09 | $100.33 | $100.33 | 416,200 | — | — |
| 2022-03-08 | $94.91 | $94.91 | 527,200 | — | — |
| 2022-03-07 | $93.38 | $93.38 | 679,100 | — | — |
| 2022-03-04 | $101.24 | $101.24 | 453,100 | — | — |
| 2022-03-03 | $104.76 | $104.76 | 251,300 | — | — |
| 2022-03-02 | $105.04 | $105.04 | 522,400 | — | — |
| 2022-03-01 | $99.83 | $99.83 | 536,100 | — | — |
| 2022-02-28 | $101.71 | $101.71 | 613,300 | — | — |
| 2022-02-25 | $105.92 | $105.92 | 436,700 | — | — |
| 2022-02-24 | $103.50 | $103.50 | 555,900 | — | — |
| 2022-02-23 | $100.47 | $100.47 | 406,100 | — | — |
| 2022-02-22 | $102.70 | $102.70 | 488,100 | — | — |
| 2022-02-18 | $105.16 | $105.16 | 464,900 | — | — |
| 2022-02-17 | $103.98 | $103.98 | 294,000 | — | — |
| 2022-02-16 | $107.54 | $107.54 | 553,500 | — | — |
| 2022-02-15 | $107.19 | $107.19 | 563,700 | — | — |
| 2022-02-14 | $103.19 | $103.19 | 782,900 | — | — |
| 2022-02-11 | $110.21 | $110.21 | 769,400 | — | — |
| 2022-02-10 | $115.64 | $115.64 | 694,700 | — | — |
| 2022-02-09 | $119.16 | $119.16 | 1,220,700 | — | — |
| 2022-02-08 | $108.80 | $108.80 | 671,300 | — | — |
| 2022-02-07 | $104.52 | $104.52 | 753,300 | — | — |
| 2022-02-04 | $100.84 | $100.84 | 414,800 | — | — |
| 2022-02-03 | $102.68 | $102.68 | 472,400 | — | — |
| 2022-02-02 | $105.16 | $105.16 | 634,400 | — | — |
| 2022-02-01 | $106.19 | $106.19 | 788,100 | — | — |
| 2022-01-31 | $107.78 | $107.78 | 1,226,200 | — | — |
| 2022-01-28 | $96.58 | $96.58 | 753,700 | — | — |
| 2022-01-27 | $93.83 | $93.83 | 410,900 | — | — |
| 2022-01-26 | $96.37 | $96.37 | 370,200 | — | — |
| 2022-01-25 | $96.52 | $96.52 | 461,200 | — | — |
| 2022-01-24 | $99.60 | $99.60 | 645,500 | — | — |
| 2022-01-21 | $97.59 | $97.59 | 635,700 | — | — |
| 2022-01-20 | $97.86 | $97.86 | 540,900 | — | — |
| 2022-01-19 | $99.97 | $99.97 | 396,700 | — | — |
| 2022-01-18 | $100.74 | $100.74 | 372,500 | — | — |
| 2022-01-14 | $103.17 | $103.17 | 248,300 | — | — |
| 2022-01-13 | $104.91 | $104.91 | 231,500 | — | — |
| 2022-01-12 | $107.85 | $107.85 | 332,400 | — | — |
| 2022-01-11 | $105.90 | $105.90 | 361,800 | — | — |
| 2022-01-10 | $103.57 | $103.57 | 401,900 | — | — |
| 2022-01-07 | $105.45 | $105.45 | 354,900 | — | — |
| 2022-01-06 | $110.66 | $110.66 | 348,800 | — | — |
| 2022-01-05 | $108.47 | $108.47 | 477,200 | — | — |
| 2022-01-04 | $112.63 | $112.63 | 295,400 | — | — |
| 2022-01-03 | $110.44 | $110.44 | 328,700 | — | — |