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
- 1995-08-04 to 2026-08-27
- 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 | $120.67 | $176.55 | 3,300 | — | — |
| 2022-12-29 | $126.00 | $179.48 | 2,850 | — | — |
| 2022-12-28 | $125.35 | $178.55 | 1,650 | — | — |
| 2022-12-27 | $125.33 | $178.53 | 1,500 | — | — |
| 2022-12-23 | $121.41 | $172.94 | 1,050 | — | — |
| 2022-12-22 | $125.49 | $178.75 | 900 | — | — |
| 2022-12-21 | $122.89 | $175.05 | 1,500 | — | — |
| 2022-12-20 | $123.00 | $175.20 | 3,900 | — | — |
| 2022-12-19 | $130.62 | $186.06 | 2,250 | — | — |
| 2022-12-16 | $121.86 | $173.58 | 150 | — | — |
| 2022-12-15 | $130.72 | $186.20 | 1,350 | — | — |
| 2022-12-14 | $126.67 | $180.44 | 1,050 | — | — |
| 2022-12-13 | $126.67 | $180.44 | 1,200 | — | — |
| 2022-12-12 | $127.34 | $181.39 | 900 | — | — |
| 2022-12-09 | $126.00 | $179.48 | 5,700 | — | — |
| 2022-12-08 | $112.37 | $160.06 | 1,500 | — | — |
| 2022-12-07 | $114.00 | $162.38 | 150 | — | — |
| 2022-12-06 | $114.60 | $163.24 | 1,050 | — | — |
| 2022-12-05 | $116.67 | $166.19 | 1,950 | — | — |
| 2022-12-02 | $114.68 | $163.35 | 1,350 | — | — |
| 2022-12-01 | $114.08 | $162.50 | 4,800 | — | — |
| 2022-11-30 | $106.67 | $151.94 | 1,200 | — | — |
| 2022-11-29 | $106.67 | $151.94 | 3,750 | — | — |
| 2022-11-28 | $112.01 | $159.55 | 1,200 | — | — |
| 2022-11-25 | $123.32 | $175.66 | 1,800 | — | — |
| 2022-11-23 | $121.34 | $172.84 | 900 | — | — |
| 2022-11-22 | $121.20 | $172.64 | 1,800 | — | — |
| 2022-11-21 | $112.79 | $160.67 | 2,400 | — | — |
| 2022-11-18 | $122.67 | $174.73 | 750 | — | — |
| 2022-11-17 | $119.32 | $169.96 | 1,800 | — | — |
| 2022-11-16 | $122.77 | $174.87 | 150 | — | — |
| 2022-11-15 | $121.73 | $173.40 | 750 | — | — |
| 2022-11-14 | $122.66 | $174.72 | 450 | — | — |
| 2022-11-11 | $126.92 | $180.79 | 1,200 | — | — |
| 2022-11-10 | $128.49 | $183.02 | 300 | — | — |
| 2022-11-09 | $129.36 | $184.26 | 450 | — | — |
| 2022-11-08 | $126.80 | $180.62 | 1,200 | — | — |
| 2022-11-07 | $125.20 | $178.34 | 900 | — | — |
| 2022-11-04 | $129.92 | $185.06 | 750 | — | — |
| 2022-11-03 | $124.27 | $176.85 | 2,850 | — | — |
| 2022-11-02 | $123.57 | $175.84 | 1,350 | — | — |
| 2022-11-01 | $126.00 | $179.30 | 1,650 | — | — |
| 2022-10-31 | $124.67 | $177.41 | 900 | — | — |
| 2022-10-28 | $122.00 | $173.61 | 3,000 | — | — |
| 2022-10-27 | $117.82 | $167.66 | 16,500 | — | — |
| 2022-10-26 | $124.17 | $176.71 | 2,400 | — | — |
| 2022-10-25 | $124.68 | $177.43 | 600 | — | — |
| 2022-10-24 | $124.85 | $177.66 | 2,700 | — | — |
| 2022-10-21 | $122.67 | $174.56 | 900 | — | — |
| 2022-10-20 | $123.33 | $175.51 | 7,200 | — | — |
| 2022-10-19 | $122.67 | $174.56 | 8,250 | — | — |
| 2022-10-18 | $126.80 | $180.44 | 2,850 | — | — |
| 2022-10-17 | $125.89 | $179.15 | 4,200 | — | — |
| 2022-10-14 | $124.55 | $177.25 | 600 | — | — |
| 2022-10-13 | $128.00 | $182.15 | 4,050 | — | — |
| 2022-10-12 | $126.56 | $180.10 | 5,400 | — | — |
| 2022-10-11 | $116.73 | $166.12 | 2,850 | — | — |
| 2022-10-10 | $128.71 | $183.17 | 600 | — | — |
| 2022-10-07 | $126.67 | $180.25 | 5,250 | — | — |
| 2022-10-06 | $130.77 | $186.09 | 5,400 | — | — |
| 2022-10-05 | $143.33 | $203.97 | 1,500 | — | — |
| 2022-10-04 | $139.99 | $199.21 | 450 | — | — |
| 2022-10-03 | $143.31 | $203.93 | 1,200 | — | — |
| 2022-09-30 | $140.00 | $199.23 | 900 | — | — |
| 2022-09-29 | $136.07 | $193.64 | 2,250 | — | — |
| 2022-09-28 | $128.00 | $182.15 | 5,250 | — | — |
| 2022-09-27 | $121.73 | $173.22 | 4,500 | — | — |
| 2022-09-26 | $128.67 | $183.10 | 4,800 | — | — |
| 2022-09-23 | $135.34 | $192.60 | 2,400 | — | — |
| 2022-09-22 | $130.57 | $185.80 | 2,550 | — | — |
| 2022-09-21 | $122.84 | $174.81 | 900 | — | — |
| 2022-09-20 | $123.33 | $175.51 | 2,400 | — | — |
| 2022-09-19 | $126.13 | $179.49 | 5,100 | — | — |
| 2022-09-16 | $134.45 | $191.32 | 3,300 | — | — |
| 2022-09-15 | $123.40 | $175.60 | 2,100 | — | — |
| 2022-09-14 | $119.57 | $170.15 | 3,750 | — | — |
| 2022-09-13 | $120.73 | $171.81 | 3,600 | — | — |
| 2022-09-12 | $132.90 | $189.12 | 1,500 | — | — |
| 2022-09-09 | $135.33 | $192.59 | 2,550 | — | — |
| 2022-09-08 | $135.33 | $192.59 | 2,250 | — | — |
| 2022-09-07 | $128.67 | $183.10 | 3,000 | — | — |
| 2022-09-06 | $123.00 | $175.04 | 1,350 | — | — |
| 2022-09-02 | $120.67 | $171.72 | 7,050 | — | — |
| 2022-09-01 | $118.73 | $168.96 | 3,150 | — | — |
| 2022-08-31 | $129.99 | $184.99 | 4,350 | — | — |
| 2022-08-30 | $143.33 | $203.97 | 2,550 | — | — |
| 2022-08-29 | $130.66 | $185.94 | 2,550 | — | — |
| 2022-08-26 | $140.22 | $199.54 | 1,800 | — | — |
| 2022-08-25 | $135.33 | $192.59 | 1,800 | — | — |
| 2022-08-24 | $141.56 | $201.45 | 2,100 | — | — |
| 2022-08-23 | $126.66 | $180.24 | 1,350 | — | — |
| 2022-08-22 | $126.33 | $179.77 | 1,650 | — | — |
| 2022-08-19 | $127.79 | $181.85 | 2,550 | — | — |
| 2022-08-18 | $138.67 | $197.33 | 900 | — | — |
| 2022-08-17 | $146.67 | $208.71 | 300 | — | — |
| 2022-08-16 | $138.43 | $197.00 | 1,200 | — | — |
| 2022-08-15 | $140.67 | $200.18 | 600 | — | — |
| 2022-08-12 | $142.67 | $203.02 | 300 | — | — |
| 2022-08-11 | $145.90 | $207.62 | 1,050 | — | — |
| 2022-08-10 | $147.67 | $210.14 | 300 | — | — |
| 2022-08-09 | $148.19 | $210.89 | 300 | — | — |
| 2022-08-08 | $149.01 | $212.04 | 2,100 | — | — |
| 2022-08-05 | $147.33 | $209.66 | 150 | — | — |
| 2022-08-04 | $151.45 | $215.53 | 1,200 | — | — |
| 2022-08-03 | $157.13 | $223.44 | 600 | — | — |
| 2022-08-02 | $155.89 | $221.67 | 2,550 | — | — |
| 2022-08-01 | $136.16 | $193.61 | 4,500 | — | — |
| 2022-07-29 | $125.02 | $177.77 | 900 | — | — |
| 2022-07-28 | $127.67 | $181.54 | 1,200 | — | — |
| 2022-07-27 | $130.08 | $184.97 | 1,500 | — | — |
| 2022-07-26 | $130.34 | $185.34 | 3,000 | — | — |
| 2022-07-25 | $130.55 | $185.64 | 6,300 | — | — |
| 2022-07-22 | $131.55 | $187.06 | 2,250 | — | — |
| 2022-07-21 | $150.62 | $214.18 | 3,450 | — | — |
| 2022-07-20 | $162.66 | $231.30 | 9,300 | — | — |
| 2022-07-19 | $128.66 | $182.95 | 9,000 | — | — |
| 2022-07-18 | $109.49 | $155.70 | 2,700 | — | — |
| 2022-07-15 | $106.67 | $151.68 | 1,650 | — | — |
| 2022-07-14 | $108.07 | $153.67 | 4,950 | — | — |
| 2022-07-13 | $112.24 | $159.60 | 3,000 | — | — |
| 2022-07-12 | $109.66 | $155.93 | 750 | — | — |
| 2022-07-11 | $108.97 | $154.95 | 3,600 | — | — |
| 2022-07-08 | $108.33 | $154.05 | 3,000 | — | — |
| 2022-07-07 | $110.34 | $156.90 | 600 | — | — |
| 2022-07-06 | $110.30 | $156.84 | 3,450 | — | — |
| 2022-07-05 | $109.40 | $155.56 | 750 | — | — |
| 2022-07-01 | $110.19 | $156.69 | 1,350 | — | — |
| 2022-06-30 | $108.67 | $154.52 | 2,250 | — | — |
| 2022-06-29 | $107.99 | $153.56 | 0 | — | — |
| 2022-06-28 | $107.99 | $153.56 | 300 | — | — |
| 2022-06-27 | $107.94 | $153.49 | 1,350 | — | — |
| 2022-06-24 | $108.22 | $153.89 | 450 | — | — |
| 2022-06-23 | $106.58 | $151.55 | 150 | — | — |
| 2022-06-22 | $106.87 | $151.96 | 900 | — | — |
| 2022-06-21 | $110.33 | $156.89 | 2,100 | — | — |
| 2022-06-17 | $113.67 | $161.63 | 6,000 | — | — |
| 2022-06-16 | $106.66 | $151.67 | 4,200 | — | — |
| 2022-06-15 | $112.01 | $159.27 | 1,800 | — | — |
| 2022-06-14 | $110.00 | $156.42 | 1,350 | — | — |
| 2022-06-13 | $105.86 | $150.53 | 3,300 | — | — |
| 2022-06-10 | $110.07 | $156.52 | 900 | — | — |
| 2022-06-09 | $113.35 | $161.18 | 4,350 | — | — |
| 2022-06-08 | $107.00 | $152.15 | 2,700 | — | — |
| 2022-06-07 | $104.73 | $148.93 | 3,750 | — | — |
| 2022-06-06 | $110.34 | $156.90 | 4,200 | — | — |
| 2022-06-03 | $105.27 | $149.69 | 1,650 | — | — |
| 2022-06-02 | $106.00 | $150.73 | 1,350 | — | — |
| 2022-06-01 | $105.66 | $150.24 | 750 | — | — |
| 2022-05-31 | $104.33 | $148.36 | 5,250 | — | — |
| 2022-05-27 | $109.34 | $155.48 | 300 | — | — |
| 2022-05-26 | $110.27 | $156.80 | 450 | — | — |
| 2022-05-25 | $108.67 | $154.52 | 600 | — | — |
| 2022-05-24 | $109.01 | $155.00 | 300 | — | — |
| 2022-05-23 | $108.67 | $154.52 | 3,300 | — | — |
| 2022-05-20 | $108.01 | $153.58 | 1,350 | — | — |
| 2022-05-19 | $110.00 | $156.42 | 4,350 | — | — |
| 2022-05-18 | $110.34 | $156.90 | 4,050 | — | — |
| 2022-05-17 | $107.63 | $153.05 | 300 | — | — |
| 2022-05-16 | $105.13 | $149.50 | 3,300 | — | — |
| 2022-05-13 | $110.99 | $157.83 | 1,050 | — | — |
| 2022-05-12 | $113.80 | $161.82 | 150 | — | — |
| 2022-05-11 | $112.61 | $160.12 | 1,350 | — | — |
| 2022-05-10 | $111.00 | $157.84 | 600 | — | — |
| 2022-05-09 | $109.07 | $155.09 | 2,550 | — | — |
| 2022-05-06 | $115.99 | $164.93 | 2,250 | — | — |
| 2022-05-05 | $109.35 | $155.49 | 150 | — | — |
| 2022-05-04 | $110.67 | $157.19 | 1,350 | — | — |
| 2022-05-03 | $113.20 | $160.79 | 450 | — | — |
| 2022-05-02 | $111.33 | $158.14 | 1,500 | — | — |
| 2022-04-29 | $111.63 | $158.57 | 3,900 | — | — |
| 2022-04-28 | $112.07 | $159.18 | 750 | — | — |
| 2022-04-27 | $110.63 | $157.15 | 1,650 | — | — |
| 2022-04-26 | $110.67 | $157.20 | 750 | — | — |
| 2022-04-25 | $111.00 | $157.67 | 5,400 | — | — |
| 2022-04-22 | $112.67 | $160.03 | 300 | — | — |
| 2022-04-21 | $112.67 | $160.04 | 600 | — | — |
| 2022-04-20 | $113.00 | $160.51 | 1,200 | — | — |
| 2022-04-19 | $113.07 | $160.60 | 4,800 | — | — |
| 2022-04-18 | $108.29 | $153.81 | 3,900 | — | — |
| 2022-04-14 | $104.68 | $148.69 | 3,000 | — | — |
| 2022-04-13 | $106.33 | $151.04 | 4,050 | — | — |
| 2022-04-12 | $106.00 | $150.56 | 450 | — | — |
| 2022-04-11 | $109.17 | $155.07 | 750 | — | — |
| 2022-04-08 | $110.65 | $157.17 | 150 | — | — |
| 2022-04-07 | $106.67 | $151.52 | 1,350 | — | — |
| 2022-04-06 | $107.33 | $152.45 | 16,200 | — | — |
| 2022-04-05 | $108.00 | $153.41 | 6,000 | — | — |
| 2022-04-04 | $110.67 | $157.19 | 1,800 | — | — |
| 2022-04-01 | $107.32 | $152.44 | 5,850 | — | — |
| 2022-03-31 | $103.53 | $147.06 | 1,200 | — | — |
| 2022-03-30 | $112.39 | $159.64 | 1,500 | — | — |
| 2022-03-29 | $114.67 | $162.88 | 1,950 | — | — |
| 2022-03-28 | $113.99 | $161.92 | 1,050 | — | — |
| 2022-03-25 | $115.33 | $163.82 | 600 | — | — |
| 2022-03-24 | $116.01 | $164.78 | 750 | — | — |
| 2022-03-23 | $113.33 | $160.98 | 1,500 | — | — |
| 2022-03-22 | $107.67 | $152.93 | 450 | — | — |
| 2022-03-21 | $106.91 | $151.85 | 2,700 | — | — |
| 2022-03-18 | $112.00 | $159.09 | 900 | — | — |
| 2022-03-17 | $112.77 | $160.18 | 300 | — | — |
| 2022-03-16 | $111.99 | $159.08 | 150 | — | — |
| 2022-03-15 | $112.33 | $159.56 | 300 | — | — |
| 2022-03-14 | $113.43 | $161.11 | 600 | — | — |
| 2022-03-11 | $113.57 | $161.31 | 900 | — | — |
| 2022-03-10 | $115.03 | $163.39 | 600 | — | — |
| 2022-03-09 | $117.01 | $166.20 | 2,400 | — | — |
| 2022-03-08 | $110.95 | $157.60 | 900 | — | — |
| 2022-03-07 | $112.53 | $159.85 | 150 | — | — |
| 2022-03-04 | $117.21 | $166.48 | 150 | — | — |
| 2022-03-03 | $116.67 | $165.72 | 150 | — | — |
| 2022-03-02 | $115.34 | $163.83 | 3,600 | — | — |
| 2022-03-01 | $109.50 | $155.54 | 3,900 | — | — |
| 2022-02-28 | $108.60 | $154.26 | 2,550 | — | — |
| 2022-02-25 | $106.63 | $151.46 | 750 | — | — |
| 2022-02-24 | $102.67 | $145.83 | 600 | — | — |
| 2022-02-23 | $100.91 | $143.34 | 2,100 | — | — |
| 2022-02-22 | $101.79 | $144.59 | 2,400 | — | — |
| 2022-02-18 | $102.54 | $145.65 | 2,700 | — | — |
| 2022-02-17 | $105.94 | $150.48 | 900 | — | — |
| 2022-02-16 | $109.32 | $155.28 | 300 | — | — |
| 2022-02-15 | $105.31 | $149.59 | 1,350 | — | — |
| 2022-02-14 | $108.97 | $154.78 | 1,800 | — | — |
| 2022-02-11 | $107.67 | $152.94 | 2,700 | — | — |
| 2022-02-10 | $102.19 | $145.16 | 450 | — | — |
| 2022-02-09 | $106.60 | $151.42 | 300 | — | — |
| 2022-02-08 | $104.76 | $148.80 | 1,050 | — | — |
| 2022-02-07 | $103.33 | $146.78 | 1,200 | — | — |
| 2022-02-04 | $107.03 | $152.02 | 3,600 | — | — |
| 2022-02-03 | $98.72 | $140.22 | 2,850 | — | — |
| 2022-02-02 | $105.34 | $149.46 | 1,950 | — | — |
| 2022-02-01 | $109.00 | $154.65 | 4,950 | — | — |
| 2022-01-31 | $104.37 | $148.08 | 6,450 | — | — |
| 2022-01-28 | $102.67 | $145.67 | 450 | — | — |
| 2022-01-27 | $102.13 | $144.91 | 4,800 | — | — |
| 2022-01-26 | $108.18 | $153.49 | 2,100 | — | — |
| 2022-01-25 | $114.01 | $161.75 | 3,900 | — | — |
| 2022-01-24 | $112.89 | $160.17 | 6,300 | — | — |
| 2022-01-21 | $120.23 | $170.59 | 3,600 | — | — |
| 2022-01-20 | $129.67 | $183.98 | 6,000 | — | — |
| 2022-01-19 | $131.33 | $186.33 | 10,350 | — | — |
| 2022-01-18 | $143.98 | $204.28 | 9,600 | — | — |
| 2022-01-14 | $137.66 | $195.31 | 9,000 | — | — |
| 2022-01-13 | $129.34 | $183.51 | 4,650 | — | — |
| 2022-01-12 | $132.74 | $188.33 | 4,500 | — | — |
| 2022-01-11 | $128.87 | $182.85 | 5,250 | — | — |
| 2022-01-10 | $124.00 | $175.93 | 3,750 | — | — |
| 2022-01-07 | $119.99 | $170.25 | 4,350 | — | — |
| 2022-01-06 | $128.33 | $182.08 | 450 | — | — |
| 2022-01-05 | $127.77 | $181.28 | 3,900 | — | — |
| 2022-01-04 | $129.38 | $183.57 | 5,400 | — | — |
| 2022-01-03 | $134.00 | $190.12 | 1,500 | — | — |