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
- 2013-01-25 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 | $63.10 | $63.10 | 334,500 | — | — |
| 2022-12-29 | $64.40 | $64.40 | 360,500 | — | — |
| 2022-12-28 | $61.86 | $61.86 | 420,000 | — | — |
| 2022-12-27 | $62.06 | $62.06 | 516,200 | — | — |
| 2022-12-23 | $59.86 | $59.86 | 418,000 | — | — |
| 2022-12-22 | $63.92 | $63.92 | 387,900 | — | — |
| 2022-12-21 | $63.95 | $63.95 | 397,100 | — | — |
| 2022-12-20 | $63.23 | $63.23 | 363,100 | — | — |
| 2022-12-19 | $63.13 | $63.13 | 544,200 | — | — |
| 2022-12-16 | $63.16 | $63.16 | 450,000 | — | — |
| 2022-12-15 | $64.81 | $64.81 | 430,900 | — | — |
| 2022-12-14 | $68.64 | $68.64 | 681,900 | — | — |
| 2022-12-13 | $69.44 | $69.44 | 494,900 | — | — |
| 2022-12-12 | $67.84 | $67.84 | 557,600 | — | — |
| 2022-12-09 | $65.25 | $65.25 | 283,800 | — | — |
| 2022-12-08 | $65.91 | $65.91 | 341,200 | — | — |
| 2022-12-07 | $64.56 | $64.56 | 408,900 | — | — |
| 2022-12-06 | $66.79 | $66.79 | 396,700 | — | — |
| 2022-12-05 | $66.76 | $66.76 | 599,200 | — | — |
| 2022-12-02 | $70.16 | $70.16 | 332,400 | — | — |
| 2022-12-01 | $74.84 | $74.84 | 361,100 | — | — |
| 2022-11-30 | $74.20 | $74.20 | 443,100 | — | — |
| 2022-11-29 | $70.71 | $70.71 | 441,400 | — | — |
| 2022-11-28 | $71.18 | $71.18 | 519,000 | — | — |
| 2022-11-25 | $72.23 | $72.23 | 133,500 | — | — |
| 2022-11-23 | $72.49 | $72.49 | 442,300 | — | — |
| 2022-11-22 | $72.16 | $72.16 | 1,487,400 | — | — |
| 2022-11-21 | $73.91 | $73.91 | 489,200 | — | — |
| 2022-11-18 | $72.32 | $72.32 | 359,600 | — | — |
| 2022-11-17 | $72.35 | $72.35 | 388,800 | — | — |
| 2022-11-16 | $74.24 | $74.24 | 408,900 | — | — |
| 2022-11-15 | $75.52 | $75.52 | 522,700 | — | — |
| 2022-11-14 | $74.34 | $74.34 | 555,400 | — | — |
| 2022-11-11 | $76.03 | $76.03 | 479,200 | — | — |
| 2022-11-10 | $74.73 | $74.73 | 639,700 | — | — |
| 2022-11-09 | $68.11 | $68.11 | 629,000 | — | — |
| 2022-11-08 | $69.02 | $69.02 | 548,900 | — | — |
| 2022-11-07 | $68.41 | $68.41 | 622,800 | — | — |
| 2022-11-04 | $65.46 | $65.46 | 551,300 | — | — |
| 2022-11-03 | $64.37 | $64.37 | 651,400 | — | — |
| 2022-11-02 | $66.07 | $66.07 | 1,311,100 | — | — |
| 2022-11-01 | $65.39 | $65.39 | 485,400 | — | — |
| 2022-10-31 | $65.32 | $65.32 | 390,600 | — | — |
| 2022-10-28 | $64.39 | $64.39 | 381,300 | — | — |
| 2022-10-27 | $63.52 | $63.52 | 342,900 | — | — |
| 2022-10-26 | $64.04 | $64.04 | 491,100 | — | — |
| 2022-10-25 | $64.05 | $64.05 | 616,500 | — | — |
| 2022-10-24 | $59.63 | $59.63 | 488,400 | — | — |
| 2022-10-21 | $59.24 | $59.24 | 568,100 | — | — |
| 2022-10-20 | $59.48 | $59.48 | 726,700 | — | — |
| 2022-10-19 | $58.35 | $58.35 | 388,000 | — | — |
| 2022-10-18 | $59.01 | $59.01 | 487,900 | — | — |
| 2022-10-17 | $59.48 | $59.48 | 528,800 | — | — |
| 2022-10-14 | $58.01 | $58.01 | 330,000 | — | — |
| 2022-10-13 | $58.71 | $58.71 | 531,800 | — | — |
| 2022-10-12 | $58.36 | $58.36 | 557,300 | — | — |
| 2022-10-11 | $55.93 | $55.93 | 443,900 | — | — |
| 2022-10-10 | $55.75 | $55.75 | 363,400 | — | — |
| 2022-10-07 | $56.58 | $56.58 | 422,700 | — | — |
| 2022-10-06 | $58.61 | $58.61 | 307,200 | — | — |
| 2022-10-05 | $59.27 | $59.27 | 357,400 | — | — |
| 2022-10-04 | $60.53 | $60.53 | 490,600 | — | — |
| 2022-10-03 | $58.50 | $58.50 | 482,300 | — | — |
| 2022-09-30 | $57.65 | $57.65 | 519,600 | — | — |
| 2022-09-29 | $58.33 | $58.33 | 405,200 | — | — |
| 2022-09-28 | $59.13 | $59.13 | 553,700 | — | — |
| 2022-09-27 | $56.99 | $56.99 | 677,800 | — | — |
| 2022-09-26 | $57.34 | $57.34 | 493,900 | — | — |
| 2022-09-23 | $58.41 | $58.41 | 532,100 | — | — |
| 2022-09-22 | $58.82 | $58.82 | 601,700 | — | — |
| 2022-09-21 | $61.25 | $61.25 | 594,900 | — | — |
| 2022-09-20 | $63.00 | $63.00 | 632,500 | — | — |
| 2022-09-19 | $63.06 | $63.06 | 478,800 | — | — |
| 2022-09-16 | $63.24 | $63.24 | 1,025,100 | — | — |
| 2022-09-15 | $65.00 | $65.00 | 451,500 | — | — |
| 2022-09-14 | $66.16 | $66.16 | 366,400 | — | — |
| 2022-09-13 | $67.57 | $67.57 | 291,900 | — | — |
| 2022-09-12 | $70.90 | $70.90 | 441,100 | — | — |
| 2022-09-09 | $70.26 | $70.26 | 494,000 | — | — |
| 2022-09-08 | $68.46 | $68.46 | 244,800 | — | — |
| 2022-09-07 | $68.02 | $68.02 | 435,800 | — | — |
| 2022-09-06 | $66.24 | $66.24 | 370,100 | — | — |
| 2022-09-02 | $65.90 | $65.90 | 385,900 | — | — |
| 2022-09-01 | $67.23 | $67.23 | 389,000 | — | — |
| 2022-08-31 | $68.20 | $68.20 | 317,200 | — | — |
| 2022-08-30 | $68.85 | $68.85 | 301,800 | — | — |
| 2022-08-29 | $69.50 | $69.50 | 273,900 | — | — |
| 2022-08-26 | $70.99 | $70.99 | 334,700 | — | — |
| 2022-08-25 | $73.88 | $73.88 | 364,000 | — | — |
| 2022-08-24 | $73.36 | $73.36 | 431,000 | — | — |
| 2022-08-23 | $72.37 | $72.37 | 556,200 | — | — |
| 2022-08-22 | $73.46 | $73.46 | 539,000 | — | — |
| 2022-08-19 | $73.26 | $73.26 | 338,400 | — | — |
| 2022-08-18 | $76.12 | $76.12 | 348,300 | — | — |
| 2022-08-17 | $76.09 | $76.09 | 471,100 | — | — |
| 2022-08-16 | $79.17 | $79.17 | 277,400 | — | — |
| 2022-08-15 | $78.96 | $78.96 | 327,300 | — | — |
| 2022-08-12 | $78.02 | $78.02 | 321,800 | — | — |
| 2022-08-11 | $76.91 | $76.91 | 428,600 | — | — |
| 2022-08-10 | $77.71 | $77.71 | 438,000 | — | — |
| 2022-08-09 | $76.42 | $76.42 | 469,500 | — | — |
| 2022-08-08 | $79.97 | $79.97 | 660,400 | — | — |
| 2022-08-05 | $78.51 | $78.51 | 546,100 | — | — |
| 2022-08-04 | $79.77 | $79.77 | 657,100 | — | — |
| 2022-08-03 | $82.42 | $82.42 | 1,390,800 | — | — |
| 2022-08-02 | $94.51 | $94.51 | 570,300 | — | — |
| 2022-08-01 | $93.79 | $93.79 | 623,900 | — | — |
| 2022-07-29 | $93.67 | $93.67 | 473,300 | — | — |
| 2022-07-28 | $94.06 | $94.06 | 338,200 | — | — |
| 2022-07-27 | $92.79 | $92.79 | 381,000 | — | — |
| 2022-07-26 | $90.95 | $90.95 | 584,200 | — | — |
| 2022-07-25 | $90.32 | $90.32 | 488,900 | — | — |
| 2022-07-22 | $90.48 | $90.48 | 472,800 | — | — |
| 2022-07-21 | $90.63 | $90.63 | 589,500 | — | — |
| 2022-07-20 | $90.25 | $90.25 | 343,600 | — | — |
| 2022-07-19 | $88.81 | $88.81 | 772,000 | — | — |
| 2022-07-18 | $85.12 | $85.12 | 567,000 | — | — |
| 2022-07-15 | $85.50 | $85.50 | 650,100 | — | — |
| 2022-07-14 | $82.84 | $82.84 | 684,100 | — | — |
| 2022-07-13 | $84.28 | $84.28 | 451,400 | — | — |
| 2022-07-12 | $84.37 | $84.37 | 401,300 | — | — |
| 2022-07-11 | $83.96 | $83.96 | 415,900 | — | — |
| 2022-07-08 | $85.89 | $85.89 | 344,000 | — | — |
| 2022-07-07 | $86.26 | $86.26 | 401,300 | — | — |
| 2022-07-06 | $87.00 | $87.00 | 590,000 | — | — |
| 2022-07-05 | $89.59 | $89.59 | 480,600 | — | — |
| 2022-07-01 | $88.75 | $88.75 | 452,400 | — | — |
| 2022-06-30 | $84.52 | $84.52 | 560,900 | — | — |
| 2022-06-29 | $84.67 | $84.67 | 522,500 | — | — |
| 2022-06-28 | $83.49 | $83.49 | 611,700 | — | — |
| 2022-06-27 | $83.51 | $83.51 | 521,000 | — | — |
| 2022-06-24 | $84.03 | $84.03 | 1,135,600 | — | — |
| 2022-06-23 | $80.41 | $80.41 | 685,700 | — | — |
| 2022-06-22 | $77.01 | $77.01 | 619,100 | — | — |
| 2022-06-21 | $74.57 | $74.57 | 823,700 | — | — |
| 2022-06-17 | $74.31 | $74.31 | 984,900 | — | — |
| 2022-06-16 | $72.27 | $72.27 | 539,600 | — | — |
| 2022-06-15 | $77.60 | $77.60 | 270,600 | — | — |
| 2022-06-14 | $77.45 | $77.45 | 513,100 | — | — |
| 2022-06-13 | $77.38 | $77.38 | 504,300 | — | — |
| 2022-06-10 | $81.26 | $81.26 | 284,500 | — | — |
| 2022-06-09 | $82.44 | $82.44 | 326,200 | — | — |
| 2022-06-08 | $86.74 | $86.74 | 282,100 | — | — |
| 2022-06-07 | $88.20 | $88.20 | 478,300 | — | — |
| 2022-06-06 | $86.64 | $86.64 | 348,800 | — | — |
| 2022-06-03 | $88.68 | $88.68 | 267,700 | — | — |
| 2022-06-02 | $90.47 | $90.47 | 336,000 | — | — |
| 2022-06-01 | $88.64 | $88.64 | 429,800 | — | — |
| 2022-05-31 | $90.55 | $90.55 | 585,800 | — | — |
| 2022-05-27 | $90.92 | $90.92 | 417,300 | — | — |
| 2022-05-26 | $88.00 | $88.00 | 716,100 | — | — |
| 2022-05-25 | $86.20 | $86.20 | 508,600 | — | — |
| 2022-05-24 | $86.15 | $86.15 | 659,600 | — | — |
| 2022-05-23 | $87.94 | $87.94 | 667,500 | — | — |
| 2022-05-20 | $84.73 | $84.73 | 643,600 | — | — |
| 2022-05-19 | $84.10 | $84.10 | 612,600 | — | — |
| 2022-05-18 | $81.35 | $81.35 | 855,400 | — | — |
| 2022-05-17 | $81.29 | $81.29 | 412,300 | — | — |
| 2022-05-16 | $79.05 | $79.05 | 442,400 | — | — |
| 2022-05-13 | $82.61 | $82.61 | 643,200 | — | — |
| 2022-05-12 | $79.06 | $79.06 | 786,200 | — | — |
| 2022-05-11 | $78.29 | $78.29 | 880,700 | — | — |
| 2022-05-10 | $80.32 | $80.32 | 1,263,900 | — | — |
| 2022-05-09 | $79.76 | $79.76 | 907,400 | — | — |
| 2022-05-06 | $86.21 | $86.21 | 701,700 | — | — |
| 2022-05-05 | $91.94 | $91.94 | 942,400 | — | — |
| 2022-05-04 | $100.74 | $100.74 | 1,346,500 | — | — |
| 2022-05-03 | $109.10 | $109.10 | 817,900 | — | — |
| 2022-05-02 | $112.08 | $112.08 | 488,700 | — | — |
| 2022-04-29 | $114.24 | $114.24 | 503,400 | — | — |
| 2022-04-28 | $120.46 | $120.46 | 490,000 | — | — |
| 2022-04-27 | $121.85 | $121.85 | 320,000 | — | — |
| 2022-04-26 | $122.35 | $122.35 | 387,200 | — | — |
| 2022-04-25 | $127.15 | $127.15 | 367,200 | — | — |
| 2022-04-22 | $125.70 | $125.70 | 309,200 | — | — |
| 2022-04-21 | $131.29 | $131.29 | 559,600 | — | — |
| 2022-04-20 | $132.98 | $132.98 | 310,300 | — | — |
| 2022-04-19 | $131.85 | $131.85 | 153,600 | — | — |
| 2022-04-18 | $130.71 | $130.71 | 207,700 | — | — |
| 2022-04-14 | $132.40 | $132.40 | 207,900 | — | — |
| 2022-04-13 | $130.92 | $130.92 | 455,500 | — | — |
| 2022-04-12 | $130.19 | $130.19 | 203,700 | — | — |
| 2022-04-11 | $131.18 | $131.18 | 244,000 | — | — |
| 2022-04-08 | $132.81 | $132.81 | 201,300 | — | — |
| 2022-04-07 | $135.86 | $135.86 | 371,200 | — | — |
| 2022-04-06 | $135.42 | $135.42 | 366,000 | — | — |
| 2022-04-05 | $137.14 | $137.14 | 319,200 | — | — |
| 2022-04-04 | $137.54 | $137.54 | 348,900 | — | — |
| 2022-04-01 | $135.60 | $135.60 | 258,700 | — | — |
| 2022-03-31 | $132.69 | $132.69 | 394,500 | — | — |
| 2022-03-30 | $134.32 | $134.32 | 302,000 | — | — |
| 2022-03-29 | $136.07 | $136.07 | 342,300 | — | — |
| 2022-03-28 | $134.70 | $134.70 | 399,600 | — | — |
| 2022-03-25 | $136.97 | $136.97 | 387,300 | — | — |
| 2022-03-24 | $134.95 | $134.95 | 544,500 | — | — |
| 2022-03-23 | $133.87 | $133.87 | 239,700 | — | — |
| 2022-03-22 | $136.21 | $136.21 | 239,500 | — | — |
| 2022-03-21 | $135.98 | $135.98 | 280,800 | — | — |
| 2022-03-18 | $137.23 | $137.23 | 255,000 | — | — |
| 2022-03-17 | $135.89 | $135.89 | 283,800 | — | — |
| 2022-03-16 | $134.46 | $134.46 | 353,900 | — | — |
| 2022-03-15 | $132.93 | $132.93 | 395,300 | — | — |
| 2022-03-14 | $126.97 | $126.97 | 309,900 | — | — |
| 2022-03-11 | $128.66 | $128.66 | 144,500 | — | — |
| 2022-03-10 | $129.45 | $129.45 | 205,700 | — | — |
| 2022-03-09 | $130.88 | $130.88 | 187,800 | — | — |
| 2022-03-08 | $129.43 | $129.43 | 284,000 | — | — |
| 2022-03-07 | $127.23 | $127.23 | 370,400 | — | — |
| 2022-03-04 | $129.29 | $129.29 | 443,900 | — | — |
| 2022-03-03 | $128.86 | $128.86 | 175,000 | — | — |
| 2022-03-02 | $130.33 | $130.33 | 263,400 | — | — |
| 2022-03-01 | $129.22 | $129.22 | 251,400 | — | — |
| 2022-02-28 | $130.64 | $130.64 | 577,900 | — | — |
| 2022-02-25 | $128.81 | $128.81 | 437,600 | — | — |
| 2022-02-24 | $127.95 | $127.95 | 640,300 | — | — |
| 2022-02-23 | $128.63 | $128.63 | 322,200 | — | — |
| 2022-02-22 | $129.89 | $129.89 | 431,900 | — | — |
| 2022-02-18 | $131.28 | $131.28 | 454,900 | — | — |
| 2022-02-17 | $128.75 | $128.75 | 755,900 | — | — |
| 2022-02-16 | $131.86 | $131.86 | 338,900 | — | — |
| 2022-02-15 | $133.02 | $133.02 | 268,100 | — | — |
| 2022-02-14 | $132.65 | $132.65 | 438,100 | — | — |
| 2022-02-11 | $131.13 | $131.13 | 428,900 | — | — |
| 2022-02-10 | $132.49 | $132.49 | 400,800 | — | — |
| 2022-02-09 | $137.66 | $137.66 | 561,300 | — | — |
| 2022-02-08 | $134.27 | $134.27 | 535,000 | — | — |
| 2022-02-07 | $130.66 | $130.66 | 383,100 | — | — |
| 2022-02-04 | $130.23 | $130.23 | 442,100 | — | — |
| 2022-02-03 | $126.19 | $126.19 | 427,200 | — | — |
| 2022-02-02 | $128.35 | $128.35 | 417,900 | — | — |
| 2022-02-01 | $127.76 | $127.76 | 414,600 | — | — |
| 2022-01-31 | $128.41 | $128.41 | 727,600 | — | — |
| 2022-01-28 | $122.65 | $122.65 | 271,100 | — | — |
| 2022-01-27 | $118.34 | $118.34 | 299,800 | — | — |
| 2022-01-26 | $120.19 | $120.19 | 672,800 | — | — |
| 2022-01-25 | $122.93 | $122.93 | 470,200 | — | — |
| 2022-01-24 | $128.45 | $128.45 | 618,200 | — | — |
| 2022-01-21 | $126.28 | $126.28 | 358,200 | — | — |
| 2022-01-20 | $127.50 | $127.50 | 317,300 | — | — |
| 2022-01-19 | $127.55 | $127.55 | 267,300 | — | — |
| 2022-01-18 | $128.62 | $128.62 | 500,400 | — | — |
| 2022-01-14 | $129.43 | $129.43 | 373,600 | — | — |
| 2022-01-13 | $125.67 | $125.67 | 346,800 | — | — |
| 2022-01-12 | $128.54 | $128.54 | 414,400 | — | — |
| 2022-01-11 | $129.83 | $129.83 | 395,600 | — | — |
| 2022-01-10 | $129.70 | $129.70 | 932,300 | — | — |
| 2022-01-07 | $126.39 | $126.39 | 605,500 | — | — |
| 2022-01-06 | $124.03 | $124.03 | 426,100 | — | — |
| 2022-01-05 | $123.84 | $123.84 | 341,600 | — | — |
| 2022-01-04 | $128.08 | $128.08 | 339,800 | — | — |
| 2022-01-03 | $127.93 | $127.93 | 421,700 | — | — |