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
- 2013-08-08 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 | $91.23 | $91.23 | 166,100 | — | — |
| 2022-12-29 | $92.39 | $92.39 | 249,500 | — | — |
| 2022-12-28 | $88.91 | $88.91 | 225,400 | — | — |
| 2022-12-27 | $90.47 | $90.47 | 145,700 | — | — |
| 2022-12-23 | $92.02 | $92.02 | 284,300 | — | — |
| 2022-12-22 | $92.11 | $92.11 | 373,800 | — | — |
| 2022-12-21 | $94.02 | $94.02 | 254,900 | — | — |
| 2022-12-20 | $92.43 | $92.43 | 210,500 | — | — |
| 2022-12-19 | $94.16 | $94.16 | 168,300 | — | — |
| 2022-12-16 | $96.32 | $96.32 | 414,500 | — | — |
| 2022-12-15 | $98.66 | $98.66 | 220,100 | — | — |
| 2022-12-14 | $100.98 | $100.98 | 257,400 | — | — |
| 2022-12-13 | $101.54 | $101.54 | 210,900 | — | — |
| 2022-12-12 | $100.58 | $100.58 | 190,600 | — | — |
| 2022-12-09 | $99.93 | $99.93 | 208,100 | — | — |
| 2022-12-08 | $104.95 | $104.95 | 284,600 | — | — |
| 2022-12-07 | $102.90 | $102.90 | 272,200 | — | — |
| 2022-12-06 | $103.19 | $103.19 | 166,800 | — | — |
| 2022-12-05 | $108.71 | $108.71 | 146,400 | — | — |
| 2022-12-02 | $111.66 | $111.66 | 148,900 | — | — |
| 2022-12-01 | $109.30 | $109.30 | 167,600 | — | — |
| 2022-11-30 | $106.10 | $106.10 | 215,500 | — | — |
| 2022-11-29 | $102.63 | $102.63 | 141,100 | — | — |
| 2022-11-28 | $103.33 | $103.33 | 156,600 | — | — |
| 2022-11-25 | $106.30 | $106.30 | 42,600 | — | — |
| 2022-11-23 | $105.98 | $105.98 | 101,200 | — | — |
| 2022-11-22 | $104.82 | $104.82 | 119,700 | — | — |
| 2022-11-21 | $104.33 | $104.33 | 154,200 | — | — |
| 2022-11-18 | $106.15 | $106.15 | 235,400 | — | — |
| 2022-11-17 | $104.98 | $104.98 | 317,500 | — | — |
| 2022-11-16 | $107.18 | $107.18 | 249,100 | — | — |
| 2022-11-15 | $107.50 | $107.50 | 440,100 | — | — |
| 2022-11-14 | $101.96 | $101.96 | 277,900 | — | — |
| 2022-11-11 | $103.33 | $103.33 | 272,000 | — | — |
| 2022-11-10 | $97.83 | $97.83 | 260,800 | — | — |
| 2022-11-09 | $89.90 | $89.90 | 279,600 | — | — |
| 2022-11-08 | $92.53 | $92.53 | 225,300 | — | — |
| 2022-11-07 | $90.16 | $90.16 | 180,700 | — | — |
| 2022-11-04 | $87.97 | $87.97 | 437,500 | — | — |
| 2022-11-03 | $80.57 | $80.57 | 294,700 | — | — |
| 2022-11-02 | $78.98 | $78.98 | 431,600 | — | — |
| 2022-11-01 | $88.32 | $88.32 | 126,300 | — | — |
| 2022-10-31 | $87.85 | $87.85 | 219,200 | — | — |
| 2022-10-28 | $88.21 | $88.21 | 256,700 | — | — |
| 2022-10-27 | $85.82 | $85.82 | 218,300 | — | — |
| 2022-10-26 | $82.80 | $82.80 | 211,800 | — | — |
| 2022-10-25 | $81.92 | $81.92 | 205,600 | — | — |
| 2022-10-24 | $79.90 | $79.90 | 189,700 | — | — |
| 2022-10-21 | $76.71 | $76.71 | 290,100 | — | — |
| 2022-10-20 | $74.80 | $74.80 | 246,100 | — | — |
| 2022-10-19 | $77.14 | $77.14 | 220,300 | — | — |
| 2022-10-18 | $82.92 | $82.92 | 165,300 | — | — |
| 2022-10-17 | $80.57 | $80.57 | 211,500 | — | — |
| 2022-10-14 | $78.82 | $78.82 | 138,400 | — | — |
| 2022-10-13 | $83.22 | $83.22 | 201,800 | — | — |
| 2022-10-12 | $81.80 | $81.80 | 121,800 | — | — |
| 2022-10-11 | $81.49 | $81.49 | 178,600 | — | — |
| 2022-10-10 | $82.44 | $82.44 | 146,200 | — | — |
| 2022-10-07 | $82.28 | $82.28 | 275,100 | — | — |
| 2022-10-06 | $84.00 | $84.00 | 194,000 | — | — |
| 2022-10-05 | $81.98 | $81.98 | 217,300 | — | — |
| 2022-10-04 | $85.19 | $85.19 | 240,800 | — | — |
| 2022-10-03 | $82.67 | $82.67 | 263,300 | — | — |
| 2022-09-30 | $79.08 | $79.08 | 294,500 | — | — |
| 2022-09-29 | $81.24 | $81.24 | 255,700 | — | — |
| 2022-09-28 | $84.04 | $84.04 | 323,400 | — | — |
| 2022-09-27 | $80.01 | $80.01 | 324,700 | — | — |
| 2022-09-26 | $77.51 | $77.51 | 207,200 | — | — |
| 2022-09-23 | $79.59 | $79.59 | 232,500 | — | — |
| 2022-09-22 | $80.73 | $80.73 | 234,800 | — | — |
| 2022-09-21 | $82.33 | $82.33 | 235,600 | — | — |
| 2022-09-20 | $82.65 | $82.65 | 157,100 | — | — |
| 2022-09-19 | $85.49 | $85.49 | 157,100 | — | — |
| 2022-09-16 | $83.95 | $83.95 | 404,800 | — | — |
| 2022-09-15 | $85.60 | $85.60 | 227,900 | — | — |
| 2022-09-14 | $86.92 | $86.92 | 167,200 | — | — |
| 2022-09-13 | $88.10 | $88.10 | 249,000 | — | — |
| 2022-09-12 | $93.93 | $93.93 | 265,500 | — | — |
| 2022-09-09 | $94.46 | $94.46 | 174,800 | — | — |
| 2022-09-08 | $93.28 | $93.28 | 192,100 | — | — |
| 2022-09-07 | $93.41 | $93.41 | 192,600 | — | — |
| 2022-09-06 | $90.58 | $90.58 | 257,200 | — | — |
| 2022-09-02 | $90.17 | $90.17 | 162,000 | — | — |
| 2022-09-01 | $91.86 | $91.86 | 228,000 | — | — |
| 2022-08-31 | $93.21 | $93.21 | 198,600 | — | — |
| 2022-08-30 | $93.54 | $93.54 | 155,600 | — | — |
| 2022-08-29 | $95.15 | $95.15 | 154,100 | — | — |
| 2022-08-26 | $97.06 | $97.06 | 192,400 | — | — |
| 2022-08-25 | $101.50 | $101.50 | 164,800 | — | — |
| 2022-08-24 | $100.99 | $100.99 | 165,700 | — | — |
| 2022-08-23 | $99.45 | $99.45 | 221,000 | — | — |
| 2022-08-22 | $102.54 | $102.54 | 199,700 | — | — |
| 2022-08-19 | $103.23 | $103.23 | 267,000 | — | — |
| 2022-08-18 | $107.22 | $107.22 | 181,900 | — | — |
| 2022-08-17 | $106.81 | $106.81 | 266,600 | — | — |
| 2022-08-16 | $111.92 | $111.92 | 165,300 | — | — |
| 2022-08-15 | $110.88 | $110.88 | 225,100 | — | — |
| 2022-08-12 | $111.45 | $111.45 | 136,900 | — | — |
| 2022-08-11 | $108.58 | $108.58 | 177,400 | — | — |
| 2022-08-10 | $106.95 | $106.95 | 218,700 | — | — |
| 2022-08-09 | $104.95 | $104.95 | 265,100 | — | — |
| 2022-08-08 | $107.00 | $107.00 | 229,700 | — | — |
| 2022-08-05 | $106.05 | $106.05 | 663,600 | — | — |
| 2022-08-04 | $94.48 | $94.48 | 305,300 | — | — |
| 2022-08-03 | $98.35 | $98.35 | 178,200 | — | — |
| 2022-08-02 | $94.08 | $94.08 | 120,100 | — | — |
| 2022-08-01 | $95.31 | $95.31 | 224,100 | — | — |
| 2022-07-29 | $94.66 | $94.66 | 190,700 | — | — |
| 2022-07-28 | $92.70 | $92.70 | 107,000 | — | — |
| 2022-07-27 | $89.48 | $89.48 | 190,800 | — | — |
| 2022-07-26 | $85.38 | $85.38 | 167,000 | — | — |
| 2022-07-25 | $89.42 | $89.42 | 186,200 | — | — |
| 2022-07-22 | $91.53 | $91.53 | 216,200 | — | — |
| 2022-07-21 | $91.64 | $91.64 | 226,500 | — | — |
| 2022-07-20 | $91.26 | $91.26 | 252,000 | — | — |
| 2022-07-19 | $89.36 | $89.36 | 221,600 | — | — |
| 2022-07-18 | $85.41 | $85.41 | 121,500 | — | — |
| 2022-07-15 | $87.24 | $87.24 | 207,800 | — | — |
| 2022-07-14 | $85.88 | $85.88 | 162,700 | — | — |
| 2022-07-13 | $88.94 | $88.94 | 146,800 | — | — |
| 2022-07-12 | $87.91 | $87.91 | 271,900 | — | — |
| 2022-07-11 | $86.85 | $86.85 | 164,600 | — | — |
| 2022-07-08 | $88.59 | $88.59 | 178,700 | — | — |
| 2022-07-07 | $89.03 | $89.03 | 135,500 | — | — |
| 2022-07-06 | $85.21 | $85.21 | 164,100 | — | — |
| 2022-07-05 | $85.42 | $85.42 | 282,200 | — | — |
| 2022-07-01 | $83.05 | $83.05 | 243,700 | — | — |
| 2022-06-30 | $80.54 | $80.54 | 270,500 | — | — |
| 2022-06-29 | $82.24 | $82.24 | 222,900 | — | — |
| 2022-06-28 | $83.93 | $83.93 | 372,300 | — | — |
| 2022-06-27 | $85.48 | $85.48 | 325,700 | — | — |
| 2022-06-24 | $84.64 | $84.64 | 565,400 | — | — |
| 2022-06-23 | $79.02 | $79.02 | 153,300 | — | — |
| 2022-06-22 | $76.08 | $76.08 | 310,600 | — | — |
| 2022-06-21 | $75.25 | $75.25 | 180,600 | — | — |
| 2022-06-17 | $75.92 | $75.92 | 428,500 | — | — |
| 2022-06-16 | $69.94 | $69.94 | 397,800 | — | — |
| 2022-06-15 | $79.12 | $79.12 | 251,300 | — | — |
| 2022-06-14 | $79.23 | $79.23 | 203,600 | — | — |
| 2022-06-13 | $77.61 | $77.61 | 216,400 | — | — |
| 2022-06-10 | $83.68 | $83.68 | 281,100 | — | — |
| 2022-06-09 | $86.17 | $86.17 | 204,200 | — | — |
| 2022-06-08 | $86.69 | $86.69 | 203,200 | — | — |
| 2022-06-07 | $85.64 | $85.64 | 224,400 | — | — |
| 2022-06-06 | $84.99 | $84.99 | 183,100 | — | — |
| 2022-06-03 | $83.80 | $83.80 | 222,800 | — | — |
| 2022-06-02 | $86.25 | $86.25 | 162,500 | — | — |
| 2022-06-01 | $81.60 | $81.60 | 196,500 | — | — |
| 2022-05-31 | $82.02 | $82.02 | 341,500 | — | — |
| 2022-05-27 | $80.10 | $80.10 | 158,800 | — | — |
| 2022-05-26 | $79.01 | $79.01 | 160,200 | — | — |
| 2022-05-25 | $77.26 | $77.26 | 208,700 | — | — |
| 2022-05-24 | $76.61 | $76.61 | 272,300 | — | — |
| 2022-05-23 | $78.86 | $78.86 | 293,400 | — | — |
| 2022-05-20 | $78.96 | $78.96 | 346,400 | — | — |
| 2022-05-19 | $78.72 | $78.72 | 285,900 | — | — |
| 2022-05-18 | $81.22 | $81.22 | 300,900 | — | — |
| 2022-05-17 | $83.05 | $83.05 | 268,300 | — | — |
| 2022-05-16 | $81.64 | $81.64 | 253,500 | — | — |
| 2022-05-13 | $83.16 | $83.16 | 385,700 | — | — |
| 2022-05-12 | $82.07 | $82.07 | 489,600 | — | — |
| 2022-05-11 | $79.30 | $79.30 | 428,900 | — | — |
| 2022-05-10 | $78.80 | $78.80 | 465,400 | — | — |
| 2022-05-09 | $77.02 | $77.02 | 314,900 | — | — |
| 2022-05-06 | $81.29 | $81.29 | 491,500 | — | — |
| 2022-05-05 | $84.67 | $84.67 | 309,400 | — | — |
| 2022-05-04 | $87.66 | $87.66 | 265,800 | — | — |
| 2022-05-03 | $84.86 | $84.86 | 296,800 | — | — |
| 2022-05-02 | $85.15 | $85.15 | 211,800 | — | — |
| 2022-04-29 | $81.88 | $81.88 | 232,300 | — | — |
| 2022-04-28 | $84.75 | $84.75 | 144,900 | — | — |
| 2022-04-27 | $82.82 | $82.82 | 213,500 | — | — |
| 2022-04-26 | $82.87 | $82.87 | 244,800 | — | — |
| 2022-04-25 | $87.37 | $87.37 | 256,500 | — | — |
| 2022-04-22 | $85.92 | $85.92 | 228,500 | — | — |
| 2022-04-21 | $87.98 | $87.98 | 261,600 | — | — |
| 2022-04-20 | $92.48 | $92.48 | 169,600 | — | — |
| 2022-04-19 | $93.66 | $93.66 | 249,200 | — | — |
| 2022-04-18 | $89.57 | $89.57 | 155,300 | — | — |
| 2022-04-14 | $91.09 | $91.09 | 248,200 | — | — |
| 2022-04-13 | $91.91 | $91.91 | 124,900 | — | — |
| 2022-04-12 | $91.47 | $91.47 | 200,400 | — | — |
| 2022-04-11 | $94.22 | $94.22 | 218,500 | — | — |
| 2022-04-08 | $91.09 | $91.09 | 111,400 | — | — |
| 2022-04-07 | $92.22 | $92.22 | 212,600 | — | — |
| 2022-04-06 | $93.18 | $93.18 | 242,300 | — | — |
| 2022-04-05 | $95.18 | $95.18 | 162,900 | — | — |
| 2022-04-04 | $101.02 | $101.02 | 139,500 | — | — |
| 2022-04-01 | $100.09 | $100.09 | 213,400 | — | — |
| 2022-03-31 | $97.95 | $97.95 | 183,200 | — | — |
| 2022-03-30 | $101.52 | $101.52 | 258,300 | — | — |
| 2022-03-29 | $103.10 | $103.10 | 223,400 | — | — |
| 2022-03-28 | $99.49 | $99.49 | 196,900 | — | — |
| 2022-03-25 | $98.74 | $98.74 | 268,600 | — | — |
| 2022-03-24 | $98.43 | $98.43 | 459,500 | — | — |
| 2022-03-23 | $98.00 | $98.00 | 429,400 | — | — |
| 2022-03-22 | $106.20 | $106.20 | 165,800 | — | — |
| 2022-03-21 | $105.15 | $105.15 | 149,600 | — | — |
| 2022-03-18 | $107.88 | $107.88 | 306,800 | — | — |
| 2022-03-17 | $104.93 | $104.93 | 152,200 | — | — |
| 2022-03-16 | $103.28 | $103.28 | 399,200 | — | — |
| 2022-03-15 | $101.90 | $101.90 | 300,800 | — | — |
| 2022-03-14 | $103.98 | $103.98 | 532,200 | — | — |
| 2022-03-11 | $101.57 | $101.57 | 432,500 | — | — |
| 2022-03-10 | $100.55 | $100.55 | 262,000 | — | — |
| 2022-03-09 | $101.75 | $101.75 | 515,200 | — | — |
| 2022-03-08 | $95.34 | $95.34 | 494,800 | — | — |
| 2022-03-07 | $96.56 | $96.56 | 464,700 | — | — |
| 2022-03-04 | $103.58 | $103.58 | 380,400 | — | — |
| 2022-03-03 | $108.82 | $108.82 | 151,100 | — | — |
| 2022-03-02 | $115.54 | $115.54 | 471,900 | — | — |
| 2022-03-01 | $108.65 | $108.65 | 525,900 | — | — |
| 2022-02-28 | $118.02 | $118.02 | 361,800 | — | — |
| 2022-02-25 | $123.35 | $123.35 | 439,500 | — | — |
| 2022-02-24 | $124.66 | $124.66 | 289,100 | — | — |
| 2022-02-23 | $116.92 | $116.92 | 323,200 | — | — |
| 2022-02-22 | $120.90 | $120.90 | 128,000 | — | — |
| 2022-02-18 | $121.54 | $121.54 | 284,900 | — | — |
| 2022-02-17 | $123.88 | $123.88 | 110,100 | — | — |
| 2022-02-16 | $129.03 | $129.03 | 127,400 | — | — |
| 2022-02-15 | $127.91 | $127.91 | 150,000 | — | — |
| 2022-02-14 | $125.74 | $125.74 | 293,100 | — | — |
| 2022-02-11 | $124.03 | $124.03 | 217,800 | — | — |
| 2022-02-10 | $128.67 | $128.67 | 199,500 | — | — |
| 2022-02-09 | $134.37 | $134.37 | 113,800 | — | — |
| 2022-02-08 | $131.92 | $131.92 | 130,200 | — | — |
| 2022-02-07 | $128.26 | $128.26 | 175,400 | — | — |
| 2022-02-04 | $125.59 | $125.59 | 140,000 | — | — |
| 2022-02-03 | $126.39 | $126.39 | 186,000 | — | — |
| 2022-02-02 | $128.85 | $128.85 | 211,500 | — | — |
| 2022-02-01 | $134.04 | $134.04 | 141,500 | — | — |
| 2022-01-31 | $133.07 | $133.07 | 388,000 | — | — |
| 2022-01-28 | $124.91 | $124.91 | 395,800 | — | — |
| 2022-01-27 | $122.44 | $122.44 | 306,900 | — | — |
| 2022-01-26 | $124.85 | $124.85 | 275,500 | — | — |
| 2022-01-25 | $128.66 | $128.66 | 184,900 | — | — |
| 2022-01-24 | $133.57 | $133.57 | 353,800 | — | — |
| 2022-01-21 | $127.49 | $127.49 | 218,100 | — | — |
| 2022-01-20 | $134.46 | $134.46 | 259,700 | — | — |
| 2022-01-19 | $142.38 | $142.38 | 259,800 | — | — |
| 2022-01-18 | $143.28 | $143.28 | 158,000 | — | — |
| 2022-01-14 | $149.42 | $149.42 | 126,200 | — | — |
| 2022-01-13 | $152.34 | $152.34 | 108,800 | — | — |
| 2022-01-12 | $156.05 | $156.05 | 144,000 | — | — |
| 2022-01-11 | $158.28 | $158.28 | 132,900 | — | — |
| 2022-01-10 | $158.08 | $158.08 | 122,000 | — | — |
| 2022-01-07 | $159.85 | $159.85 | 168,900 | — | — |
| 2022-01-06 | $161.95 | $161.95 | 168,100 | — | — |
| 2022-01-05 | $157.26 | $157.26 | 159,600 | — | — |
| 2022-01-04 | $166.60 | $166.60 | 141,900 | — | — |
| 2022-01-03 | $164.39 | $164.39 | 150,900 | — | — |