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
- 2005-01-21 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 | $102.24 | $129.98 | 506,500 | — | — |
| 2022-12-29 | $103.49 | $131.57 | 532,500 | — | — |
| 2022-12-28 | $100.50 | $127.77 | 578,100 | — | — |
| 2022-12-27 | $103.75 | $131.90 | 624,500 | — | — |
| 2022-12-23 | $102.56 | $130.39 | 811,000 | — | — |
| 2022-12-22 | $101.13 | $128.57 | 995,600 | — | — |
| 2022-12-21 | $103.05 | $131.01 | 713,400 | — | — |
| 2022-12-20 | $101.39 | $128.90 | 752,800 | — | — |
| 2022-12-19 | $100.98 | $128.38 | 761,800 | — | — |
| 2022-12-16 | $101.53 | $129.08 | 2,148,000 | — | — |
| 2022-12-15 | $102.40 | $130.18 | 1,582,800 | — | — |
| 2022-12-14 | $105.98 | $134.73 | 1,336,800 | — | — |
| 2022-12-13 | $108.99 | $138.56 | 1,534,200 | — | — |
| 2022-12-12 | $105.25 | $133.81 | 868,700 | — | — |
| 2022-12-09 | $102.36 | $130.13 | 1,029,000 | — | — |
| 2022-12-08 | $101.18 | $128.63 | 851,800 | — | — |
| 2022-12-07 | $101.91 | $129.56 | 1,184,700 | — | — |
| 2022-12-06 | $104.81 | $133.25 | 1,125,600 | — | — |
| 2022-12-05 | $108.38 | $137.79 | 929,500 | — | — |
| 2022-12-02 | $109.11 | $138.71 | 887,500 | — | — |
| 2022-12-01 | $107.49 | $136.65 | 914,400 | — | — |
| 2022-11-30 | $107.30 | $136.41 | 1,435,800 | — | — |
| 2022-11-29 | $105.55 | $134.19 | 1,336,800 | — | — |
| 2022-11-28 | $100.77 | $128.11 | 722,900 | — | — |
| 2022-11-25 | $104.64 | $133.03 | 301,700 | — | — |
| 2022-11-23 | $104.22 | $132.50 | 597,700 | — | — |
| 2022-11-22 | $104.08 | $132.32 | 1,244,300 | — | — |
| 2022-11-21 | $99.57 | $126.59 | 747,300 | — | — |
| 2022-11-18 | $101.23 | $128.70 | 928,600 | — | — |
| 2022-11-17 | $99.32 | $126.27 | 808,900 | — | — |
| 2022-11-16 | $100.55 | $127.83 | 882,600 | — | — |
| 2022-11-15 | $102.80 | $130.69 | 1,457,100 | — | — |
| 2022-11-14 | $105.00 | $133.49 | 1,351,600 | — | — |
| 2022-11-11 | $110.56 | $140.56 | 2,034,900 | — | — |
| 2022-11-10 | $104.29 | $132.59 | 2,268,500 | — | — |
| 2022-11-09 | $91.75 | $116.64 | 1,465,100 | — | — |
| 2022-11-08 | $93.82 | $119.27 | 1,080,700 | — | — |
| 2022-11-07 | $92.40 | $117.47 | 1,636,700 | — | — |
| 2022-11-04 | $91.94 | $116.88 | 2,657,400 | — | — |
| 2022-11-03 | $94.49 | $120.13 | 1,312,500 | — | — |
| 2022-11-02 | $94.00 | $119.50 | 1,261,300 | — | — |
| 2022-11-01 | $98.36 | $125.05 | 1,019,200 | — | — |
| 2022-10-31 | $96.12 | $122.20 | 1,152,100 | — | — |
| 2022-10-28 | $96.10 | $122.17 | 858,700 | — | — |
| 2022-10-27 | $95.84 | $120.95 | 687,200 | — | — |
| 2022-10-26 | $96.27 | $121.50 | 911,200 | — | — |
| 2022-10-25 | $96.02 | $121.18 | 714,900 | — | — |
| 2022-10-24 | $93.10 | $117.50 | 685,700 | — | — |
| 2022-10-21 | $94.64 | $119.44 | 795,800 | — | — |
| 2022-10-20 | $92.05 | $116.17 | 737,700 | — | — |
| 2022-10-19 | $92.59 | $116.85 | 543,800 | — | — |
| 2022-10-18 | $94.91 | $119.78 | 1,137,700 | — | — |
| 2022-10-17 | $91.97 | $116.07 | 1,009,100 | — | — |
| 2022-10-14 | $88.68 | $111.92 | 1,418,100 | — | — |
| 2022-10-13 | $93.25 | $117.68 | 1,131,700 | — | — |
| 2022-10-12 | $89.92 | $113.48 | 1,023,400 | — | — |
| 2022-10-11 | $91.01 | $114.86 | 814,700 | — | — |
| 2022-10-10 | $91.85 | $115.92 | 1,169,600 | — | — |
| 2022-10-07 | $90.24 | $113.89 | 1,292,700 | — | — |
| 2022-10-06 | $92.58 | $116.84 | 1,063,000 | — | — |
| 2022-10-05 | $94.76 | $119.59 | 1,142,000 | — | — |
| 2022-10-04 | $96.90 | $122.29 | 1,081,800 | — | — |
| 2022-10-03 | $94.24 | $118.93 | 1,160,000 | — | — |
| 2022-09-30 | $90.34 | $114.01 | 1,334,200 | — | — |
| 2022-09-29 | $89.21 | $112.59 | 1,170,900 | — | — |
| 2022-09-28 | $91.99 | $116.09 | 949,500 | — | — |
| 2022-09-27 | $88.28 | $111.41 | 1,136,600 | — | — |
| 2022-09-26 | $87.85 | $110.87 | 2,005,700 | — | — |
| 2022-09-23 | $91.00 | $114.84 | 1,127,800 | — | — |
| 2022-09-22 | $93.93 | $118.54 | 1,185,700 | — | — |
| 2022-09-21 | $97.30 | $122.80 | 887,400 | — | — |
| 2022-09-20 | $99.39 | $125.43 | 1,670,000 | — | — |
| 2022-09-19 | $103.82 | $131.02 | 1,018,100 | — | — |
| 2022-09-16 | $102.43 | $129.27 | 4,229,700 | — | — |
| 2022-09-15 | $107.20 | $135.29 | 920,400 | — | — |
| 2022-09-14 | $107.99 | $136.29 | 1,029,400 | — | — |
| 2022-09-13 | $109.29 | $137.93 | 1,132,600 | — | — |
| 2022-09-12 | $116.97 | $147.62 | 905,300 | — | — |
| 2022-09-09 | $115.29 | $145.50 | 721,900 | — | — |
| 2022-09-08 | $112.34 | $141.78 | 839,200 | — | — |
| 2022-09-07 | $110.23 | $139.11 | 1,111,300 | — | — |
| 2022-09-06 | $106.33 | $134.19 | 1,035,600 | — | — |
| 2022-09-02 | $106.88 | $134.89 | 918,100 | — | — |
| 2022-09-01 | $108.71 | $137.20 | 813,700 | — | — |
| 2022-08-31 | $110.86 | $139.91 | 681,700 | — | — |
| 2022-08-30 | $112.83 | $142.40 | 869,400 | — | — |
| 2022-08-29 | $115.01 | $145.15 | 1,285,700 | — | — |
| 2022-08-26 | $113.89 | $143.73 | 881,200 | — | — |
| 2022-08-25 | $118.62 | $149.70 | 782,900 | — | — |
| 2022-08-24 | $116.39 | $146.89 | 793,800 | — | — |
| 2022-08-23 | $116.00 | $146.40 | 1,660,800 | — | — |
| 2022-08-22 | $111.01 | $140.10 | 802,400 | — | — |
| 2022-08-19 | $114.67 | $144.72 | 635,600 | — | — |
| 2022-08-18 | $116.91 | $147.54 | 818,400 | — | — |
| 2022-08-17 | $114.72 | $144.78 | 926,700 | — | — |
| 2022-08-16 | $117.83 | $148.71 | 613,000 | — | — |
| 2022-08-15 | $116.22 | $146.67 | 595,100 | — | — |
| 2022-08-12 | $117.62 | $148.44 | 778,400 | — | — |
| 2022-08-11 | $116.22 | $146.67 | 897,700 | — | — |
| 2022-08-10 | $113.87 | $143.71 | 685,400 | — | — |
| 2022-08-09 | $110.68 | $139.68 | 804,300 | — | — |
| 2022-08-08 | $110.99 | $140.07 | 929,400 | — | — |
| 2022-08-05 | $110.85 | $139.90 | 783,400 | — | — |
| 2022-08-04 | $110.98 | $140.06 | 1,076,700 | — | — |
| 2022-08-03 | $110.62 | $139.61 | 1,127,800 | — | — |
| 2022-08-02 | $111.45 | $140.65 | 1,100,800 | — | — |
| 2022-08-01 | $113.86 | $143.69 | 1,259,200 | — | — |
| 2022-07-29 | $117.51 | $148.30 | 1,545,900 | — | — |
| 2022-07-28 | $119.78 | $151.17 | 1,456,200 | — | — |
| 2022-07-27 | $118.13 | $149.08 | 1,058,600 | — | — |
| 2022-07-26 | $114.57 | $144.59 | 1,383,100 | — | — |
| 2022-07-25 | $115.15 | $145.32 | 778,900 | — | — |
| 2022-07-22 | $113.34 | $143.04 | 676,200 | — | — |
| 2022-07-21 | $115.19 | $144.52 | 737,100 | — | — |
| 2022-07-20 | $115.46 | $144.85 | 741,400 | — | — |
| 2022-07-19 | $115.64 | $145.08 | 1,978,900 | — | — |
| 2022-07-18 | $109.63 | $137.54 | 1,563,300 | — | — |
| 2022-07-15 | $108.74 | $136.42 | 925,200 | — | — |
| 2022-07-14 | $106.73 | $133.90 | 1,143,700 | — | — |
| 2022-07-13 | $108.21 | $135.76 | 1,457,500 | — | — |
| 2022-07-12 | $111.66 | $140.09 | 2,184,500 | — | — |
| 2022-07-11 | $111.18 | $139.48 | 1,118,000 | — | — |
| 2022-07-08 | $112.99 | $141.76 | 1,292,000 | — | — |
| 2022-07-07 | $115.01 | $144.29 | 1,080,900 | — | — |
| 2022-07-06 | $113.44 | $142.32 | 1,397,000 | — | — |
| 2022-07-05 | $113.04 | $141.82 | 1,678,100 | — | — |
| 2022-07-01 | $115.72 | $145.18 | 1,262,600 | — | — |
| 2022-06-30 | $117.61 | $147.55 | 1,164,600 | — | — |
| 2022-06-29 | $119.73 | $150.21 | 1,504,200 | — | — |
| 2022-06-28 | $123.01 | $154.33 | 1,105,500 | — | — |
| 2022-06-27 | $124.71 | $156.46 | 1,070,600 | — | — |
| 2022-06-24 | $127.57 | $160.05 | 1,968,000 | — | — |
| 2022-06-23 | $120.32 | $150.95 | 1,081,900 | — | — |
| 2022-06-22 | $120.72 | $151.45 | 1,388,900 | — | — |
| 2022-06-21 | $124.10 | $155.69 | 1,501,500 | — | — |
| 2022-06-17 | $122.50 | $153.69 | 3,033,500 | — | — |
| 2022-06-16 | $123.19 | $154.55 | 1,639,800 | — | — |
| 2022-06-15 | $134.38 | $168.59 | 1,441,300 | — | — |
| 2022-06-14 | $136.21 | $170.89 | 718,200 | — | — |
| 2022-06-13 | $137.73 | $172.79 | 972,200 | — | — |
| 2022-06-10 | $145.72 | $182.82 | 748,700 | — | — |
| 2022-06-09 | $155.27 | $194.80 | 397,200 | — | — |
| 2022-06-08 | $158.44 | $198.78 | 499,200 | — | — |
| 2022-06-07 | $161.30 | $202.36 | 595,700 | — | — |
| 2022-06-06 | $159.27 | $199.82 | 532,800 | — | — |
| 2022-06-03 | $156.83 | $196.76 | 348,400 | — | — |
| 2022-06-02 | $158.41 | $198.74 | 400,900 | — | — |
| 2022-06-01 | $155.22 | $194.74 | 664,600 | — | — |
| 2022-05-31 | $156.52 | $196.37 | 1,803,100 | — | — |
| 2022-05-27 | $159.21 | $199.74 | 608,300 | — | — |
| 2022-05-26 | $155.75 | $195.40 | 559,800 | — | — |
| 2022-05-25 | $151.47 | $190.03 | 586,000 | — | — |
| 2022-05-24 | $149.47 | $187.52 | 628,800 | — | — |
| 2022-05-23 | $151.79 | $190.43 | 662,400 | — | — |
| 2022-05-20 | $150.73 | $189.10 | 1,002,300 | — | — |
| 2022-05-19 | $150.02 | $188.21 | 934,600 | — | — |
| 2022-05-18 | $151.31 | $189.83 | 1,042,000 | — | — |
| 2022-05-17 | $155.51 | $195.10 | 1,765,800 | — | — |
| 2022-05-16 | $144.68 | $181.51 | 1,322,300 | — | — |
| 2022-05-13 | $142.52 | $178.80 | 1,027,800 | — | — |
| 2022-05-12 | $139.02 | $174.41 | 942,100 | — | — |
| 2022-05-11 | $141.53 | $177.56 | 991,800 | — | — |
| 2022-05-10 | $140.86 | $176.72 | 1,692,900 | — | — |
| 2022-05-09 | $142.92 | $179.30 | 1,724,500 | — | — |
| 2022-05-06 | $148.99 | $186.92 | 1,238,700 | — | — |
| 2022-05-05 | $151.55 | $190.13 | 759,500 | — | — |
| 2022-05-04 | $156.08 | $195.82 | 930,900 | — | — |
| 2022-05-03 | $150.34 | $188.61 | 881,600 | — | — |
| 2022-05-02 | $145.95 | $183.11 | 1,221,500 | — | — |
| 2022-04-29 | $146.94 | $184.35 | 1,766,900 | — | — |
| 2022-04-28 | $142.93 | $179.32 | 1,408,900 | — | — |
| 2022-04-27 | $140.07 | $175.73 | 969,900 | — | — |
| 2022-04-26 | $139.24 | $173.83 | 498,500 | — | — |
| 2022-04-25 | $141.91 | $177.17 | 713,200 | — | — |
| 2022-04-22 | $142.71 | $178.17 | 486,400 | — | — |
| 2022-04-21 | $148.04 | $184.82 | 547,400 | — | — |
| 2022-04-20 | $148.34 | $185.20 | 965,300 | — | — |
| 2022-04-19 | $147.39 | $184.01 | 792,500 | — | — |
| 2022-04-18 | $145.32 | $181.43 | 452,000 | — | — |
| 2022-04-14 | $145.17 | $181.24 | 987,000 | — | — |
| 2022-04-13 | $147.12 | $183.67 | 718,300 | — | — |
| 2022-04-12 | $143.97 | $179.74 | 760,600 | — | — |
| 2022-04-11 | $144.98 | $181.00 | 989,600 | — | — |
| 2022-04-08 | $144.47 | $180.36 | 940,300 | — | — |
| 2022-04-07 | $141.13 | $176.19 | 701,800 | — | — |
| 2022-04-06 | $140.44 | $175.33 | 942,000 | — | — |
| 2022-04-05 | $142.52 | $177.93 | 878,800 | — | — |
| 2022-04-04 | $143.38 | $179.00 | 732,500 | — | — |
| 2022-04-01 | $143.68 | $179.38 | 802,400 | — | — |
| 2022-03-31 | $142.87 | $178.37 | 873,200 | — | — |
| 2022-03-30 | $144.64 | $180.58 | 762,200 | — | — |
| 2022-03-29 | $146.33 | $182.69 | 763,200 | — | — |
| 2022-03-28 | $143.81 | $179.54 | 593,700 | — | — |
| 2022-03-25 | $144.11 | $179.91 | 539,000 | — | — |
| 2022-03-24 | $143.86 | $179.60 | 539,800 | — | — |
| 2022-03-23 | $141.49 | $176.64 | 528,800 | — | — |
| 2022-03-22 | $143.68 | $179.38 | 723,600 | — | — |
| 2022-03-21 | $142.75 | $178.22 | 776,200 | — | — |
| 2022-03-18 | $142.85 | $178.34 | 2,056,000 | — | — |
| 2022-03-17 | $142.57 | $177.99 | 1,030,100 | — | — |
| 2022-03-16 | $142.24 | $177.58 | 916,900 | — | — |
| 2022-03-15 | $138.54 | $172.96 | 1,556,300 | — | — |
| 2022-03-14 | $139.81 | $174.55 | 1,272,100 | — | — |
| 2022-03-11 | $138.01 | $172.30 | 1,281,100 | — | — |
| 2022-03-10 | $138.58 | $173.01 | 1,279,500 | — | — |
| 2022-03-09 | $138.61 | $173.05 | 1,322,000 | — | — |
| 2022-03-08 | $133.90 | $167.17 | 1,267,200 | — | — |
| 2022-03-07 | $133.62 | $166.82 | 1,493,600 | — | — |
| 2022-03-04 | $141.90 | $177.16 | 1,149,100 | — | — |
| 2022-03-03 | $144.73 | $180.69 | 1,495,100 | — | — |
| 2022-03-02 | $143.29 | $178.89 | 1,703,000 | — | — |
| 2022-03-01 | $135.66 | $169.37 | 2,138,500 | — | — |
| 2022-02-28 | $139.28 | $173.88 | 2,049,600 | — | — |
| 2022-02-25 | $141.28 | $176.38 | 1,145,600 | — | — |
| 2022-02-24 | $137.21 | $171.30 | 1,672,000 | — | — |
| 2022-02-23 | $138.50 | $172.91 | 1,386,500 | — | — |
| 2022-02-22 | $144.07 | $179.86 | 1,874,400 | — | — |
| 2022-02-18 | $144.25 | $180.09 | 2,863,400 | — | — |
| 2022-02-17 | $152.93 | $190.08 | 560,200 | — | — |
| 2022-02-16 | $156.09 | $194.00 | 636,500 | — | — |
| 2022-02-15 | $158.31 | $196.76 | 591,200 | — | — |
| 2022-02-14 | $154.17 | $191.62 | 1,077,400 | — | — |
| 2022-02-11 | $155.57 | $193.36 | 809,300 | — | — |
| 2022-02-10 | $160.02 | $198.89 | 604,800 | — | — |
| 2022-02-09 | $160.60 | $199.61 | 659,900 | — | — |
| 2022-02-08 | $158.28 | $196.73 | 622,900 | — | — |
| 2022-02-07 | $155.10 | $192.77 | 652,400 | — | — |
| 2022-02-04 | $156.51 | $194.53 | 883,600 | — | — |
| 2022-02-03 | $159.87 | $198.70 | 691,600 | — | — |
| 2022-02-02 | $158.85 | $197.44 | 769,600 | — | — |
| 2022-02-01 | $157.63 | $195.92 | 933,900 | — | — |
| 2022-01-31 | $155.71 | $193.53 | 1,301,900 | — | — |
| 2022-01-28 | $153.18 | $190.39 | 1,890,200 | — | — |
| 2022-01-27 | $160.07 | $198.95 | 912,300 | — | — |
| 2022-01-26 | $159.64 | $198.42 | 687,100 | — | — |
| 2022-01-25 | $159.84 | $198.67 | 627,900 | — | — |
| 2022-01-24 | $160.80 | $199.86 | 871,300 | — | — |
| 2022-01-21 | $160.65 | $199.67 | 543,900 | — | — |
| 2022-01-20 | $164.99 | $205.07 | 513,400 | — | — |
| 2022-01-19 | $168.10 | $208.93 | 474,800 | — | — |
| 2022-01-18 | $170.52 | $211.94 | 673,400 | — | — |
| 2022-01-14 | $173.53 | $215.68 | 543,800 | — | — |
| 2022-01-13 | $173.36 | $215.47 | 715,100 | — | — |
| 2022-01-12 | $172.74 | $214.70 | 380,700 | — | — |
| 2022-01-11 | $171.16 | $212.74 | 393,500 | — | — |
| 2022-01-10 | $170.29 | $211.65 | 585,200 | — | — |
| 2022-01-07 | $172.07 | $213.87 | 713,500 | — | — |
| 2022-01-06 | $171.71 | $213.42 | 565,600 | — | — |
| 2022-01-05 | $173.82 | $216.04 | 885,900 | — | — |
| 2022-01-04 | $172.18 | $214.00 | 568,100 | — | — |
| 2022-01-03 | $167.49 | $208.17 | 693,900 | — | — |