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
- 2007-11-09 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 | $94.61 | $105.84 | 182,100 | — | — |
| 2022-12-29 | $95.43 | $106.76 | 159,500 | — | — |
| 2022-12-28 | $93.41 | $104.44 | 122,800 | — | — |
| 2022-12-27 | $95.26 | $106.51 | 134,500 | — | — |
| 2022-12-23 | $95.04 | $106.26 | 150,700 | — | — |
| 2022-12-22 | $94.47 | $105.62 | 204,100 | — | — |
| 2022-12-21 | $96.79 | $108.22 | 194,300 | — | — |
| 2022-12-20 | $95.32 | $106.57 | 228,700 | — | — |
| 2022-12-19 | $95.25 | $106.49 | 258,000 | — | — |
| 2022-12-16 | $95.67 | $106.96 | 1,251,800 | — | — |
| 2022-12-15 | $95.12 | $106.35 | 495,100 | — | — |
| 2022-12-14 | $95.44 | $106.71 | 309,500 | — | — |
| 2022-12-13 | $93.18 | $104.18 | 242,400 | — | — |
| 2022-12-12 | $92.94 | $103.91 | 195,800 | — | — |
| 2022-12-09 | $90.87 | $101.60 | 221,700 | — | — |
| 2022-12-08 | $93.61 | $104.66 | 176,400 | — | — |
| 2022-12-07 | $92.10 | $102.97 | 167,300 | — | — |
| 2022-12-06 | $91.53 | $102.33 | 174,800 | — | — |
| 2022-12-05 | $91.70 | $102.52 | 237,400 | — | — |
| 2022-12-02 | $94.28 | $105.41 | 200,300 | — | — |
| 2022-12-01 | $94.35 | $105.49 | 192,000 | — | — |
| 2022-11-30 | $95.00 | $106.21 | 277,900 | — | — |
| 2022-11-29 | $93.23 | $104.24 | 122,400 | — | — |
| 2022-11-28 | $92.71 | $103.65 | 152,800 | — | — |
| 2022-11-25 | $94.12 | $105.23 | 68,900 | — | — |
| 2022-11-23 | $92.93 | $103.90 | 171,500 | — | — |
| 2022-11-22 | $94.24 | $105.36 | 200,700 | — | — |
| 2022-11-21 | $93.38 | $104.40 | 196,100 | — | — |
| 2022-11-18 | $92.50 | $103.42 | 207,000 | — | — |
| 2022-11-17 | $91.76 | $102.59 | 119,700 | — | — |
| 2022-11-16 | $91.32 | $102.10 | 173,600 | — | — |
| 2022-11-15 | $91.90 | $102.75 | 161,100 | — | — |
| 2022-11-14 | $91.85 | $102.69 | 181,200 | — | — |
| 2022-11-11 | $92.32 | $103.22 | 273,900 | — | — |
| 2022-11-10 | $94.88 | $106.08 | 230,400 | — | — |
| 2022-11-09 | $90.04 | $100.67 | 139,200 | — | — |
| 2022-11-08 | $91.73 | $102.56 | 142,000 | — | — |
| 2022-11-07 | $92.01 | $102.87 | 181,500 | — | — |
| 2022-11-04 | $91.24 | $102.01 | 138,700 | — | — |
| 2022-11-03 | $91.25 | $102.02 | 227,300 | — | — |
| 2022-11-02 | $90.67 | $101.37 | 241,800 | — | — |
| 2022-11-01 | $91.69 | $102.51 | 320,500 | — | — |
| 2022-10-31 | $89.78 | $100.38 | 241,800 | — | — |
| 2022-10-28 | $89.96 | $100.58 | 349,000 | — | — |
| 2022-10-27 | $86.51 | $96.72 | 358,200 | — | — |
| 2022-10-26 | $90.09 | $100.72 | 433,100 | — | — |
| 2022-10-25 | $88.18 | $98.59 | 229,300 | — | — |
| 2022-10-24 | $87.54 | $97.87 | 267,700 | — | — |
| 2022-10-21 | $85.51 | $95.60 | 288,000 | — | — |
| 2022-10-20 | $84.46 | $94.43 | 327,400 | — | — |
| 2022-10-19 | $84.70 | $94.70 | 249,900 | — | — |
| 2022-10-18 | $85.36 | $95.44 | 276,600 | — | — |
| 2022-10-17 | $86.34 | $96.53 | 221,000 | — | — |
| 2022-10-14 | $82.90 | $92.69 | 262,800 | — | — |
| 2022-10-13 | $85.48 | $95.57 | 364,100 | — | — |
| 2022-10-12 | $83.57 | $93.44 | 191,500 | — | — |
| 2022-10-11 | $85.34 | $95.41 | 361,100 | — | — |
| 2022-10-10 | $85.38 | $95.46 | 332,800 | — | — |
| 2022-10-07 | $82.50 | $92.24 | 337,000 | — | — |
| 2022-10-06 | $83.93 | $93.84 | 333,900 | — | — |
| 2022-10-05 | $84.12 | $94.05 | 413,700 | — | — |
| 2022-10-04 | $83.28 | $93.11 | 293,000 | — | — |
| 2022-10-03 | $81.45 | $91.06 | 295,200 | — | — |
| 2022-09-30 | $79.50 | $88.88 | 401,800 | — | — |
| 2022-09-29 | $80.95 | $90.51 | 248,700 | — | — |
| 2022-09-28 | $81.00 | $90.50 | 255,500 | — | — |
| 2022-09-27 | $79.55 | $88.88 | 175,100 | — | — |
| 2022-09-26 | $80.62 | $90.08 | 201,600 | — | — |
| 2022-09-23 | $79.64 | $88.98 | 527,500 | — | — |
| 2022-09-22 | $84.02 | $93.87 | 280,000 | — | — |
| 2022-09-21 | $86.34 | $96.47 | 306,500 | — | — |
| 2022-09-20 | $85.64 | $95.68 | 245,900 | — | — |
| 2022-09-19 | $86.41 | $96.54 | 274,400 | — | — |
| 2022-09-16 | $84.77 | $94.71 | 807,400 | — | — |
| 2022-09-15 | $84.95 | $94.91 | 284,100 | — | — |
| 2022-09-14 | $84.33 | $94.22 | 209,000 | — | — |
| 2022-09-13 | $84.38 | $94.28 | 209,800 | — | — |
| 2022-09-12 | $87.17 | $97.39 | 293,100 | — | — |
| 2022-09-09 | $87.12 | $97.34 | 157,400 | — | — |
| 2022-09-08 | $86.76 | $96.94 | 157,600 | — | — |
| 2022-09-07 | $86.96 | $97.16 | 233,000 | — | — |
| 2022-09-06 | $83.48 | $93.27 | 264,300 | — | — |
| 2022-09-02 | $82.48 | $92.15 | 214,500 | — | — |
| 2022-09-01 | $84.01 | $93.86 | 406,300 | — | — |
| 2022-08-31 | $85.30 | $95.30 | 157,300 | — | — |
| 2022-08-30 | $84.69 | $94.62 | 173,800 | — | — |
| 2022-08-29 | $87.03 | $97.24 | 165,900 | — | — |
| 2022-08-26 | $86.93 | $97.13 | 183,200 | — | — |
| 2022-08-25 | $90.50 | $101.11 | 184,100 | — | — |
| 2022-08-24 | $89.59 | $100.10 | 113,900 | — | — |
| 2022-08-23 | $89.42 | $99.91 | 165,500 | — | — |
| 2022-08-22 | $89.74 | $100.27 | 163,700 | — | — |
| 2022-08-19 | $90.71 | $101.35 | 206,800 | — | — |
| 2022-08-18 | $91.24 | $101.94 | 298,000 | — | — |
| 2022-08-17 | $90.06 | $100.62 | 277,700 | — | — |
| 2022-08-16 | $88.54 | $98.92 | 179,000 | — | — |
| 2022-08-15 | $89.27 | $99.74 | 208,500 | — | — |
| 2022-08-12 | $87.84 | $98.14 | 107,800 | — | — |
| 2022-08-11 | $86.11 | $96.21 | 139,300 | — | — |
| 2022-08-10 | $86.75 | $96.92 | 155,500 | — | — |
| 2022-08-09 | $85.31 | $95.32 | 163,000 | — | — |
| 2022-08-08 | $85.89 | $95.96 | 139,800 | — | — |
| 2022-08-05 | $84.87 | $94.82 | 138,400 | — | — |
| 2022-08-04 | $83.87 | $93.71 | 170,600 | — | — |
| 2022-08-03 | $85.97 | $96.05 | 247,100 | — | — |
| 2022-08-02 | $87.23 | $97.46 | 283,800 | — | — |
| 2022-08-01 | $81.87 | $91.47 | 272,200 | — | — |
| 2022-07-29 | $79.69 | $89.04 | 149,800 | — | — |
| 2022-07-28 | $79.95 | $89.33 | 135,000 | — | — |
| 2022-07-27 | $79.54 | $88.87 | 157,000 | — | — |
| 2022-07-26 | $79.69 | $89.04 | 98,400 | — | — |
| 2022-07-25 | $78.77 | $88.01 | 108,800 | — | — |
| 2022-07-22 | $78.77 | $88.01 | 190,100 | — | — |
| 2022-07-21 | $78.03 | $87.18 | 199,800 | — | — |
| 2022-07-20 | $76.46 | $85.43 | 193,900 | — | — |
| 2022-07-19 | $76.02 | $84.94 | 215,500 | — | — |
| 2022-07-18 | $74.52 | $83.26 | 156,000 | — | — |
| 2022-07-15 | $75.33 | $84.17 | 173,100 | — | — |
| 2022-07-14 | $73.63 | $82.27 | 117,600 | — | — |
| 2022-07-13 | $73.69 | $82.33 | 133,800 | — | — |
| 2022-07-12 | $73.87 | $82.53 | 192,500 | — | — |
| 2022-07-11 | $73.47 | $82.09 | 169,900 | — | — |
| 2022-07-08 | $75.06 | $83.86 | 136,100 | — | — |
| 2022-07-07 | $75.10 | $83.91 | 144,200 | — | — |
| 2022-07-06 | $74.24 | $82.95 | 224,200 | — | — |
| 2022-07-05 | $75.25 | $84.08 | 273,800 | — | — |
| 2022-07-01 | $75.69 | $84.57 | 209,700 | — | — |
| 2022-06-30 | $73.47 | $82.09 | 286,900 | — | — |
| 2022-06-29 | $75.58 | $84.44 | 149,600 | — | — |
| 2022-06-28 | $73.92 | $82.53 | 154,900 | — | — |
| 2022-06-27 | $75.91 | $84.75 | 149,700 | — | — |
| 2022-06-24 | $75.25 | $84.01 | 352,100 | — | — |
| 2022-06-23 | $72.92 | $81.41 | 156,800 | — | — |
| 2022-06-22 | $71.84 | $80.21 | 213,300 | — | — |
| 2022-06-21 | $71.06 | $79.34 | 409,600 | — | — |
| 2022-06-17 | $74.00 | $82.62 | 463,100 | — | — |
| 2022-06-16 | $72.79 | $81.27 | 240,400 | — | — |
| 2022-06-15 | $73.51 | $82.07 | 233,100 | — | — |
| 2022-06-14 | $72.77 | $81.24 | 299,400 | — | — |
| 2022-06-13 | $73.65 | $82.23 | 198,600 | — | — |
| 2022-06-10 | $75.87 | $84.71 | 130,300 | — | — |
| 2022-06-09 | $76.27 | $85.15 | 164,900 | — | — |
| 2022-06-08 | $76.50 | $85.41 | 219,100 | — | — |
| 2022-06-07 | $79.83 | $89.13 | 152,100 | — | — |
| 2022-06-06 | $79.53 | $88.79 | 154,900 | — | — |
| 2022-06-03 | $79.21 | $88.43 | 143,700 | — | — |
| 2022-06-02 | $80.26 | $89.61 | 143,600 | — | — |
| 2022-06-01 | $78.14 | $87.24 | 235,300 | — | — |
| 2022-05-31 | $81.17 | $90.62 | 231,900 | — | — |
| 2022-05-27 | $82.41 | $92.01 | 163,600 | — | — |
| 2022-05-26 | $80.60 | $89.99 | 195,200 | — | — |
| 2022-05-25 | $79.47 | $88.72 | 169,500 | — | — |
| 2022-05-24 | $78.55 | $87.70 | 237,200 | — | — |
| 2022-05-23 | $79.43 | $88.68 | 326,400 | — | — |
| 2022-05-20 | $79.03 | $88.23 | 211,900 | — | — |
| 2022-05-19 | $78.93 | $88.12 | 178,300 | — | — |
| 2022-05-18 | $79.12 | $88.33 | 249,900 | — | — |
| 2022-05-17 | $81.54 | $91.04 | 190,200 | — | — |
| 2022-05-16 | $78.62 | $87.78 | 149,300 | — | — |
| 2022-05-13 | $78.80 | $87.98 | 232,000 | — | — |
| 2022-05-12 | $77.87 | $86.94 | 189,100 | — | — |
| 2022-05-11 | $76.35 | $85.24 | 216,700 | — | — |
| 2022-05-10 | $77.45 | $86.47 | 213,300 | — | — |
| 2022-05-09 | $76.74 | $85.68 | 389,200 | — | — |
| 2022-05-06 | $75.98 | $84.83 | 368,400 | — | — |
| 2022-05-05 | $77.76 | $86.82 | 342,400 | — | — |
| 2022-05-04 | $78.94 | $88.13 | 304,500 | — | — |
| 2022-05-03 | $78.40 | $87.53 | 244,400 | — | — |
| 2022-05-02 | $79.10 | $88.31 | 294,200 | — | — |
| 2022-04-29 | $80.33 | $89.68 | 332,600 | — | — |
| 2022-04-28 | $81.97 | $91.52 | 401,800 | — | — |
| 2022-04-27 | $81.50 | $90.99 | 546,900 | — | — |
| 2022-04-26 | $82.84 | $92.49 | 345,600 | — | — |
| 2022-04-25 | $83.79 | $93.55 | 378,400 | — | — |
| 2022-04-22 | $81.18 | $90.63 | 316,500 | — | — |
| 2022-04-21 | $87.30 | $97.47 | 229,200 | — | — |
| 2022-04-20 | $87.05 | $97.19 | 286,900 | — | — |
| 2022-04-19 | $84.82 | $94.70 | 173,700 | — | — |
| 2022-04-18 | $83.93 | $93.70 | 352,200 | — | — |
| 2022-04-14 | $85.35 | $95.29 | 223,500 | — | — |
| 2022-04-13 | $84.45 | $94.28 | 287,400 | — | — |
| 2022-04-12 | $82.41 | $92.01 | 476,900 | — | — |
| 2022-04-11 | $85.42 | $95.37 | 238,000 | — | — |
| 2022-04-08 | $87.00 | $97.13 | 237,200 | — | — |
| 2022-04-07 | $88.05 | $98.30 | 294,000 | — | — |
| 2022-04-06 | $88.00 | $98.25 | 225,500 | — | — |
| 2022-04-05 | $89.14 | $99.52 | 299,500 | — | — |
| 2022-04-04 | $89.98 | $100.46 | 833,700 | — | — |
| 2022-04-01 | $94.23 | $105.20 | 385,400 | — | — |
| 2022-03-31 | $90.01 | $100.49 | 507,500 | — | — |
| 2022-03-30 | $89.35 | $99.76 | 213,900 | — | — |
| 2022-03-29 | $88.91 | $99.20 | 220,200 | — | — |
| 2022-03-28 | $87.04 | $97.12 | 105,700 | — | — |
| 2022-03-25 | $86.51 | $96.52 | 172,800 | — | — |
| 2022-03-24 | $85.43 | $95.32 | 181,400 | — | — |
| 2022-03-23 | $85.13 | $94.99 | 170,500 | — | — |
| 2022-03-22 | $87.23 | $97.33 | 132,500 | — | — |
| 2022-03-21 | $87.34 | $97.45 | 175,600 | — | — |
| 2022-03-18 | $87.02 | $97.09 | 387,500 | — | — |
| 2022-03-17 | $87.81 | $97.98 | 181,500 | — | — |
| 2022-03-16 | $86.51 | $96.52 | 218,900 | — | — |
| 2022-03-15 | $84.64 | $94.44 | 215,900 | — | — |
| 2022-03-14 | $83.61 | $93.29 | 189,100 | — | — |
| 2022-03-11 | $84.82 | $94.64 | 182,400 | — | — |
| 2022-03-10 | $85.99 | $95.94 | 156,200 | — | — |
| 2022-03-09 | $87.46 | $97.58 | 296,600 | — | — |
| 2022-03-08 | $87.44 | $97.56 | 227,500 | — | — |
| 2022-03-07 | $85.99 | $95.94 | 232,000 | — | — |
| 2022-03-04 | $85.39 | $95.28 | 119,300 | — | — |
| 2022-03-03 | $84.98 | $94.82 | 224,100 | — | — |
| 2022-03-02 | $84.50 | $94.28 | 217,600 | — | — |
| 2022-03-01 | $82.86 | $92.45 | 273,800 | — | — |
| 2022-02-28 | $84.04 | $93.77 | 241,700 | — | — |
| 2022-02-25 | $82.19 | $91.70 | 158,500 | — | — |
| 2022-02-24 | $79.51 | $88.71 | 145,400 | — | — |
| 2022-02-23 | $77.75 | $86.75 | 138,900 | — | — |
| 2022-02-22 | $78.96 | $88.10 | 165,800 | — | — |
| 2022-02-18 | $79.79 | $89.03 | 198,000 | — | — |
| 2022-02-17 | $79.92 | $89.17 | 170,200 | — | — |
| 2022-02-16 | $80.95 | $90.32 | 144,300 | — | — |
| 2022-02-15 | $80.57 | $89.90 | 177,000 | — | — |
| 2022-02-14 | $77.57 | $86.55 | 279,200 | — | — |
| 2022-02-11 | $78.05 | $87.09 | 235,800 | — | — |
| 2022-02-10 | $78.98 | $88.12 | 538,400 | — | — |
| 2022-02-09 | $74.99 | $83.67 | 208,500 | — | — |
| 2022-02-08 | $73.17 | $81.64 | 171,200 | — | — |
| 2022-02-07 | $70.96 | $79.17 | 215,000 | — | — |
| 2022-02-04 | $72.89 | $81.33 | 180,500 | — | — |
| 2022-02-03 | $73.43 | $81.93 | 216,800 | — | — |
| 2022-02-02 | $74.32 | $82.92 | 229,800 | — | — |
| 2022-02-01 | $74.57 | $83.20 | 340,700 | — | — |
| 2022-01-31 | $75.43 | $84.16 | 305,000 | — | — |
| 2022-01-28 | $73.99 | $82.56 | 304,500 | — | — |
| 2022-01-27 | $73.41 | $81.91 | 291,100 | — | — |
| 2022-01-26 | $74.00 | $82.57 | 282,200 | — | — |
| 2022-01-25 | $75.12 | $83.82 | 322,600 | — | — |
| 2022-01-24 | $77.00 | $85.91 | 505,900 | — | — |
| 2022-01-21 | $75.52 | $84.26 | 190,200 | — | — |
| 2022-01-20 | $75.89 | $84.68 | 121,100 | — | — |
| 2022-01-19 | $76.00 | $84.80 | 172,600 | — | — |
| 2022-01-18 | $77.39 | $86.35 | 194,300 | — | — |
| 2022-01-14 | $80.43 | $89.74 | 151,200 | — | — |
| 2022-01-13 | $80.28 | $89.57 | 133,700 | — | — |
| 2022-01-12 | $78.41 | $87.49 | 177,700 | — | — |
| 2022-01-11 | $80.63 | $89.96 | 164,200 | — | — |
| 2022-01-10 | $80.99 | $90.37 | 172,800 | — | — |
| 2022-01-07 | $80.29 | $89.58 | 180,100 | — | — |
| 2022-01-06 | $81.77 | $91.24 | 196,600 | — | — |
| 2022-01-05 | $83.07 | $92.69 | 183,500 | — | — |
| 2022-01-04 | $83.86 | $93.57 | 173,500 | — | — |
| 2022-01-03 | $85.27 | $95.14 | 224,100 | — | — |