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
- 2010-11-18 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 | $104.52 | $255.52 | 470,500 | — | — |
| 2022-12-29 | $104.19 | $254.71 | 349,800 | — | — |
| 2022-12-28 | $103.77 | $253.68 | 540,000 | — | — |
| 2022-12-27 | $104.65 | $255.84 | 384,200 | — | — |
| 2022-12-23 | $104.46 | $255.37 | 363,700 | — | — |
| 2022-12-22 | $103.97 | $254.17 | 552,400 | — | — |
| 2022-12-21 | $104.94 | $256.54 | 584,800 | — | — |
| 2022-12-20 | $103.65 | $253.39 | 516,700 | — | — |
| 2022-12-19 | $103.63 | $253.34 | 670,200 | — | — |
| 2022-12-16 | $103.92 | $254.05 | 1,688,500 | — | — |
| 2022-12-15 | $104.23 | $254.81 | 1,018,600 | — | — |
| 2022-12-14 | $105.80 | $258.65 | 962,300 | — | — |
| 2022-12-13 | $104.41 | $255.25 | 1,188,900 | — | — |
| 2022-12-12 | $105.07 | $256.86 | 514,300 | — | — |
| 2022-12-09 | $104.83 | $256.28 | 421,700 | — | — |
| 2022-12-08 | $106.26 | $259.77 | 549,900 | — | — |
| 2022-12-07 | $106.25 | $259.75 | 729,900 | — | — |
| 2022-12-06 | $107.61 | $263.07 | 937,600 | — | — |
| 2022-12-05 | $107.51 | $262.83 | 657,300 | — | — |
| 2022-12-02 | $108.44 | $265.10 | 1,187,600 | — | — |
| 2022-12-01 | $106.88 | $261.29 | 882,900 | — | — |
| 2022-11-30 | $106.40 | $260.11 | 2,101,500 | — | — |
| 2022-11-29 | $106.07 | $259.31 | 1,123,000 | — | — |
| 2022-11-28 | $107.46 | $262.71 | 1,163,600 | — | — |
| 2022-11-25 | $108.01 | $264.05 | 437,900 | — | — |
| 2022-11-23 | $106.11 | $259.40 | 721,800 | — | — |
| 2022-11-22 | $107.42 | $262.61 | 961,600 | — | — |
| 2022-11-21 | $107.24 | $262.17 | 907,700 | — | — |
| 2022-11-18 | $107.23 | $262.14 | 1,161,200 | — | — |
| 2022-11-17 | $105.59 | $258.13 | 1,060,400 | — | — |
| 2022-11-16 | $106.71 | $260.87 | 939,400 | — | — |
| 2022-11-15 | $104.30 | $254.98 | 1,542,000 | — | — |
| 2022-11-14 | $105.35 | $257.55 | 1,758,900 | — | — |
| 2022-11-11 | $103.70 | $252.46 | 2,307,800 | — | — |
| 2022-11-10 | $111.28 | $270.92 | 1,143,400 | — | — |
| 2022-11-09 | $109.94 | $267.65 | 1,238,300 | — | — |
| 2022-11-08 | $110.35 | $268.65 | 753,300 | — | — |
| 2022-11-07 | $109.24 | $265.95 | 1,181,400 | — | — |
| 2022-11-04 | $106.83 | $260.08 | 1,806,900 | — | — |
| 2022-11-03 | $108.70 | $264.63 | 1,037,400 | — | — |
| 2022-11-02 | $108.52 | $264.20 | 1,544,000 | — | — |
| 2022-11-01 | $108.15 | $263.30 | 1,146,400 | — | — |
| 2022-10-31 | $108.85 | $265.00 | 1,161,000 | — | — |
| 2022-10-28 | $108.68 | $264.59 | 1,628,100 | — | — |
| 2022-10-27 | $103.61 | $252.24 | 1,012,700 | — | — |
| 2022-10-26 | $102.87 | $250.44 | 1,325,900 | — | — |
| 2022-10-25 | $101.48 | $247.06 | 1,176,500 | — | — |
| 2022-10-24 | $100.56 | $244.82 | 1,161,400 | — | — |
| 2022-10-21 | $101.03 | $245.96 | 1,277,000 | — | — |
| 2022-10-20 | $99.55 | $242.36 | 1,320,800 | — | — |
| 2022-10-19 | $98.62 | $240.09 | 1,302,700 | — | — |
| 2022-10-18 | $100.88 | $245.60 | 1,462,000 | — | — |
| 2022-10-17 | $96.43 | $234.76 | 1,022,800 | — | — |
| 2022-10-14 | $94.35 | $229.70 | 528,700 | — | — |
| 2022-10-13 | $96.14 | $234.06 | 674,200 | — | — |
| 2022-10-12 | $94.27 | $229.50 | 705,400 | — | — |
| 2022-10-11 | $96.49 | $234.91 | 891,600 | — | — |
| 2022-10-10 | $96.72 | $235.47 | 554,600 | — | — |
| 2022-10-07 | $97.24 | $236.73 | 605,700 | — | — |
| 2022-10-06 | $96.58 | $235.13 | 546,800 | — | — |
| 2022-10-05 | $97.66 | $237.76 | 860,600 | — | — |
| 2022-10-04 | $97.19 | $236.61 | 814,000 | — | — |
| 2022-10-03 | $95.97 | $233.64 | 1,113,100 | — | — |
| 2022-09-30 | $92.35 | $224.83 | 1,027,800 | — | — |
| 2022-09-29 | $92.18 | $224.42 | 649,700 | — | — |
| 2022-09-28 | $93.46 | $227.53 | 1,097,500 | — | — |
| 2022-09-27 | $92.15 | $224.34 | 725,600 | — | — |
| 2022-09-26 | $92.69 | $225.66 | 681,700 | — | — |
| 2022-09-23 | $93.29 | $227.12 | 667,100 | — | — |
| 2022-09-22 | $94.65 | $230.43 | 694,900 | — | — |
| 2022-09-21 | $95.09 | $231.50 | 609,400 | — | — |
| 2022-09-20 | $95.74 | $233.08 | 612,800 | — | — |
| 2022-09-19 | $96.04 | $233.81 | 597,100 | — | — |
| 2022-09-16 | $95.31 | $232.04 | 2,048,700 | — | — |
| 2022-09-15 | $92.49 | $225.17 | 883,700 | — | — |
| 2022-09-14 | $95.10 | $231.52 | 897,300 | — | — |
| 2022-09-13 | $95.02 | $231.33 | 934,200 | — | — |
| 2022-09-12 | $97.47 | $237.29 | 622,900 | — | — |
| 2022-09-09 | $97.51 | $237.39 | 494,100 | — | — |
| 2022-09-08 | $96.10 | $233.96 | 479,800 | — | — |
| 2022-09-07 | $96.75 | $235.54 | 462,800 | — | — |
| 2022-09-06 | $95.45 | $232.38 | 525,200 | — | — |
| 2022-09-02 | $95.13 | $231.60 | 611,000 | — | — |
| 2022-09-01 | $96.25 | $234.32 | 1,305,300 | — | — |
| 2022-08-31 | $95.70 | $232.99 | 1,037,300 | — | — |
| 2022-08-30 | $95.44 | $232.35 | 877,500 | — | — |
| 2022-08-29 | $95.66 | $232.89 | 587,100 | — | — |
| 2022-08-26 | $96.91 | $235.93 | 584,400 | — | — |
| 2022-08-25 | $98.35 | $239.44 | 489,100 | — | — |
| 2022-08-24 | $98.49 | $239.78 | 833,900 | — | — |
| 2022-08-23 | $97.84 | $238.20 | 390,200 | — | — |
| 2022-08-22 | $98.01 | $238.61 | 542,400 | — | — |
| 2022-08-19 | $99.00 | $241.02 | 561,800 | — | — |
| 2022-08-18 | $99.05 | $241.14 | 601,900 | — | — |
| 2022-08-17 | $98.14 | $238.93 | 482,200 | — | — |
| 2022-08-16 | $98.06 | $238.73 | 1,284,600 | — | — |
| 2022-08-15 | $98.20 | $239.07 | 565,100 | — | — |
| 2022-08-12 | $95.84 | $233.33 | 409,500 | — | — |
| 2022-08-11 | $94.76 | $229.65 | 725,300 | — | — |
| 2022-08-10 | $96.15 | $233.02 | 620,300 | — | — |
| 2022-08-09 | $95.76 | $232.07 | 737,700 | — | — |
| 2022-08-08 | $94.41 | $228.80 | 508,400 | — | — |
| 2022-08-05 | $95.03 | $230.30 | 480,400 | — | — |
| 2022-08-04 | $95.03 | $230.30 | 788,100 | — | — |
| 2022-08-03 | $96.21 | $233.16 | 884,200 | — | — |
| 2022-08-02 | $96.06 | $232.80 | 1,157,000 | — | — |
| 2022-08-01 | $95.80 | $232.17 | 1,238,700 | — | — |
| 2022-07-29 | $95.98 | $232.61 | 1,572,800 | — | — |
| 2022-07-28 | $95.64 | $231.78 | 1,507,800 | — | — |
| 2022-07-27 | $94.21 | $228.32 | 787,600 | — | — |
| 2022-07-26 | $95.15 | $230.60 | 796,700 | — | — |
| 2022-07-25 | $95.06 | $230.38 | 1,423,000 | — | — |
| 2022-07-22 | $94.27 | $228.46 | 1,147,200 | — | — |
| 2022-07-21 | $93.27 | $226.04 | 587,700 | — | — |
| 2022-07-20 | $93.04 | $225.48 | 863,600 | — | — |
| 2022-07-19 | $92.67 | $224.59 | 1,137,900 | — | — |
| 2022-07-18 | $90.04 | $218.21 | 596,400 | — | — |
| 2022-07-15 | $90.30 | $218.84 | 906,400 | — | — |
| 2022-07-14 | $90.22 | $218.65 | 916,600 | — | — |
| 2022-07-13 | $89.97 | $218.04 | 856,000 | — | — |
| 2022-07-12 | $90.44 | $219.18 | 1,045,700 | — | — |
| 2022-07-11 | $91.93 | $222.79 | 875,900 | — | — |
| 2022-07-08 | $92.54 | $224.27 | 1,196,000 | — | — |
| 2022-07-07 | $92.39 | $223.91 | 680,300 | — | — |
| 2022-07-06 | $91.91 | $222.74 | 1,650,700 | — | — |
| 2022-07-05 | $90.12 | $218.41 | 1,626,100 | — | — |
| 2022-07-01 | $92.84 | $225.00 | 1,386,700 | — | — |
| 2022-06-30 | $90.36 | $218.99 | 1,550,800 | — | — |
| 2022-06-29 | $88.53 | $214.55 | 700,300 | — | — |
| 2022-06-28 | $87.58 | $212.25 | 809,000 | — | — |
| 2022-06-27 | $88.71 | $214.99 | 800,800 | — | — |
| 2022-06-24 | $89.54 | $217.00 | 1,262,900 | — | — |
| 2022-06-23 | $84.98 | $205.95 | 697,900 | — | — |
| 2022-06-22 | $84.66 | $205.17 | 955,600 | — | — |
| 2022-06-21 | $84.26 | $204.20 | 1,070,100 | — | — |
| 2022-06-17 | $81.13 | $196.62 | 2,516,800 | — | — |
| 2022-06-16 | $80.68 | $195.53 | 889,300 | — | — |
| 2022-06-15 | $83.19 | $201.61 | 722,800 | — | — |
| 2022-06-14 | $82.02 | $198.77 | 987,300 | — | — |
| 2022-06-13 | $83.30 | $200.83 | 1,222,400 | — | — |
| 2022-06-10 | $84.91 | $204.72 | 1,049,600 | — | — |
| 2022-06-09 | $86.14 | $207.68 | 595,600 | — | — |
| 2022-06-08 | $86.93 | $209.59 | 686,500 | — | — |
| 2022-06-07 | $88.79 | $214.07 | 956,200 | — | — |
| 2022-06-06 | $88.03 | $212.24 | 610,300 | — | — |
| 2022-06-03 | $87.21 | $210.26 | 1,015,100 | — | — |
| 2022-06-02 | $87.47 | $210.89 | 1,661,300 | — | — |
| 2022-06-01 | $85.28 | $205.61 | 1,029,300 | — | — |
| 2022-05-31 | $85.86 | $207.01 | 1,256,700 | — | — |
| 2022-05-27 | $86.86 | $209.42 | 1,005,700 | — | — |
| 2022-05-26 | $86.45 | $208.43 | 1,471,000 | — | — |
| 2022-05-25 | $84.63 | $204.04 | 1,177,800 | — | — |
| 2022-05-24 | $84.86 | $204.60 | 1,595,500 | — | — |
| 2022-05-23 | $81.08 | $195.48 | 1,201,200 | — | — |
| 2022-05-20 | $78.84 | $190.08 | 1,845,100 | — | — |
| 2022-05-19 | $80.84 | $194.90 | 1,460,800 | — | — |
| 2022-05-18 | $79.72 | $192.20 | 1,574,600 | — | — |
| 2022-05-17 | $83.38 | $201.03 | 901,700 | — | — |
| 2022-05-16 | $82.21 | $198.21 | 1,286,900 | — | — |
| 2022-05-13 | $80.53 | $194.16 | 871,200 | — | — |
| 2022-05-12 | $79.62 | $191.96 | 1,435,300 | — | — |
| 2022-05-11 | $79.93 | $192.71 | 640,000 | — | — |
| 2022-05-10 | $81.68 | $196.93 | 1,011,700 | — | — |
| 2022-05-09 | $81.40 | $196.25 | 632,300 | — | — |
| 2022-05-06 | $84.34 | $203.34 | 695,100 | — | — |
| 2022-05-05 | $85.42 | $205.95 | 1,137,500 | — | — |
| 2022-05-04 | $86.67 | $208.96 | 1,001,900 | — | — |
| 2022-05-03 | $83.24 | $200.69 | 956,400 | — | — |
| 2022-05-02 | $82.45 | $198.79 | 1,050,000 | — | — |
| 2022-04-29 | $81.63 | $196.81 | 1,236,400 | — | — |
| 2022-04-28 | $83.46 | $201.22 | 1,061,200 | — | — |
| 2022-04-27 | $84.81 | $204.48 | 972,900 | — | — |
| 2022-04-26 | $85.72 | $206.67 | 663,300 | — | — |
| 2022-04-25 | $87.37 | $210.65 | 816,400 | — | — |
| 2022-04-22 | $88.02 | $212.21 | 656,200 | — | — |
| 2022-04-21 | $89.90 | $216.75 | 1,027,400 | — | — |
| 2022-04-20 | $89.85 | $216.63 | 992,900 | — | — |
| 2022-04-19 | $87.38 | $210.67 | 1,052,300 | — | — |
| 2022-04-18 | $87.01 | $209.78 | 624,600 | — | — |
| 2022-04-14 | $87.78 | $211.64 | 878,200 | — | — |
| 2022-04-13 | $88.07 | $212.34 | 1,160,300 | — | — |
| 2022-04-12 | $87.57 | $211.13 | 699,000 | — | — |
| 2022-04-11 | $88.40 | $213.13 | 572,100 | — | — |
| 2022-04-08 | $88.85 | $214.22 | 586,700 | — | — |
| 2022-04-07 | $89.36 | $215.45 | 618,100 | — | — |
| 2022-04-06 | $88.51 | $213.40 | 614,500 | — | — |
| 2022-04-05 | $87.79 | $211.66 | 975,400 | — | — |
| 2022-04-04 | $88.26 | $212.79 | 1,164,000 | — | — |
| 2022-04-01 | $89.31 | $215.32 | 949,800 | — | — |
| 2022-03-31 | $87.84 | $211.78 | 1,003,200 | — | — |
| 2022-03-30 | $89.41 | $215.57 | 916,200 | — | — |
| 2022-03-29 | $86.69 | $209.01 | 2,008,000 | — | — |
| 2022-03-28 | $88.68 | $213.81 | 1,059,000 | — | — |
| 2022-03-25 | $87.94 | $212.02 | 743,900 | — | — |
| 2022-03-24 | $87.14 | $210.09 | 605,100 | — | — |
| 2022-03-23 | $85.91 | $207.13 | 676,000 | — | — |
| 2022-03-22 | $85.63 | $206.45 | 844,700 | — | — |
| 2022-03-21 | $85.45 | $206.02 | 1,055,200 | — | — |
| 2022-03-18 | $86.68 | $208.98 | 2,367,900 | — | — |
| 2022-03-17 | $85.30 | $205.66 | 707,400 | — | — |
| 2022-03-16 | $83.84 | $202.14 | 871,300 | — | — |
| 2022-03-15 | $84.95 | $204.81 | 688,700 | — | — |
| 2022-03-14 | $83.49 | $201.29 | 638,700 | — | — |
| 2022-03-11 | $83.32 | $200.88 | 915,300 | — | — |
| 2022-03-10 | $83.82 | $202.09 | 880,700 | — | — |
| 2022-03-09 | $83.50 | $201.32 | 1,044,000 | — | — |
| 2022-03-08 | $83.37 | $201.00 | 1,481,300 | — | — |
| 2022-03-07 | $86.94 | $209.61 | 2,448,700 | — | — |
| 2022-03-04 | $86.33 | $208.14 | 1,850,700 | — | — |
| 2022-03-03 | $82.64 | $199.24 | 1,211,300 | — | — |
| 2022-03-02 | $81.61 | $196.76 | 1,472,900 | — | — |
| 2022-03-01 | $82.48 | $198.86 | 1,988,600 | — | — |
| 2022-02-28 | $80.69 | $194.54 | 1,714,500 | — | — |
| 2022-02-25 | $76.39 | $184.17 | 1,448,300 | — | — |
| 2022-02-24 | $75.14 | $181.16 | 1,418,500 | — | — |
| 2022-02-23 | $70.48 | $169.93 | 1,082,500 | — | — |
| 2022-02-22 | $71.38 | $172.10 | 1,351,200 | — | — |
| 2022-02-18 | $73.03 | $176.07 | 936,800 | — | — |
| 2022-02-17 | $73.87 | $178.10 | 1,125,000 | — | — |
| 2022-02-16 | $73.97 | $178.34 | 2,394,100 | — | — |
| 2022-02-15 | $73.71 | $177.71 | 1,110,200 | — | — |
| 2022-02-14 | $74.33 | $179.21 | 827,200 | — | — |
| 2022-02-11 | $74.66 | $180.00 | 1,459,600 | — | — |
| 2022-02-10 | $74.84 | $180.44 | 1,183,900 | — | — |
| 2022-02-09 | $75.55 | $181.11 | 1,019,000 | — | — |
| 2022-02-08 | $74.95 | $179.67 | 1,653,400 | — | — |
| 2022-02-07 | $75.53 | $181.07 | 1,523,900 | — | — |
| 2022-02-04 | $76.65 | $183.75 | 754,200 | — | — |
| 2022-02-03 | $76.57 | $183.56 | 1,027,100 | — | — |
| 2022-02-02 | $78.39 | $187.92 | 1,531,600 | — | — |
| 2022-02-01 | $76.66 | $183.77 | 1,637,200 | — | — |
| 2022-01-31 | $76.73 | $183.94 | 1,711,300 | — | — |
| 2022-01-28 | $75.25 | $180.39 | 3,330,700 | — | — |
| 2022-01-27 | $82.04 | $196.67 | 1,357,200 | — | — |
| 2022-01-26 | $84.21 | $201.87 | 757,100 | — | — |
| 2022-01-25 | $85.41 | $204.75 | 1,344,100 | — | — |
| 2022-01-24 | $86.69 | $207.82 | 1,453,600 | — | — |
| 2022-01-21 | $85.37 | $204.65 | 792,300 | — | — |
| 2022-01-20 | $85.76 | $205.59 | 399,000 | — | — |
| 2022-01-19 | $87.05 | $208.68 | 982,000 | — | — |
| 2022-01-18 | $88.04 | $211.05 | 845,400 | — | — |
| 2022-01-14 | $88.95 | $213.24 | 734,900 | — | — |
| 2022-01-13 | $86.27 | $206.81 | 916,700 | — | — |
| 2022-01-12 | $85.73 | $205.52 | 649,500 | — | — |
| 2022-01-11 | $86.39 | $207.10 | 1,070,000 | — | — |
| 2022-01-10 | $86.52 | $207.41 | 1,047,500 | — | — |
| 2022-01-07 | $87.41 | $209.54 | 536,500 | — | — |
| 2022-01-06 | $87.00 | $208.56 | 523,600 | — | — |
| 2022-01-05 | $88.71 | $212.66 | 546,100 | — | — |
| 2022-01-04 | $90.28 | $216.42 | 1,179,500 | — | — |
| 2022-01-03 | $88.20 | $211.44 | 1,023,400 | — | — |