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
- 2000-12-08 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 | $92.29 | $166.10 | 752,800 | — | — |
| 2022-12-29 | $92.84 | $167.09 | 501,500 | — | — |
| 2022-12-28 | $90.25 | $162.43 | 543,000 | — | — |
| 2022-12-27 | $91.78 | $165.18 | 479,500 | — | — |
| 2022-12-23 | $91.26 | $164.25 | 477,100 | — | — |
| 2022-12-22 | $91.02 | $163.82 | 688,000 | — | — |
| 2022-12-21 | $92.06 | $165.69 | 713,200 | — | — |
| 2022-12-20 | $90.37 | $162.65 | 785,900 | — | — |
| 2022-12-19 | $90.30 | $162.52 | 700,100 | — | — |
| 2022-12-16 | $91.19 | $164.12 | 1,963,300 | — | — |
| 2022-12-15 | $92.72 | $166.88 | 854,600 | — | — |
| 2022-12-14 | $95.79 | $172.40 | 876,500 | — | — |
| 2022-12-13 | $96.86 | $173.01 | 962,300 | — | — |
| 2022-12-12 | $96.36 | $172.12 | 760,500 | — | — |
| 2022-12-09 | $95.03 | $169.75 | 797,900 | — | — |
| 2022-12-08 | $95.61 | $170.78 | 725,100 | — | — |
| 2022-12-07 | $94.34 | $168.51 | 1,019,600 | — | — |
| 2022-12-06 | $94.50 | $168.80 | 1,490,600 | — | — |
| 2022-12-05 | $93.90 | $167.73 | 815,800 | — | — |
| 2022-12-02 | $94.32 | $168.48 | 644,200 | — | — |
| 2022-12-01 | $94.36 | $168.55 | 1,484,500 | — | — |
| 2022-11-30 | $92.99 | $166.10 | 2,178,800 | — | — |
| 2022-11-29 | $89.81 | $160.42 | 738,900 | — | — |
| 2022-11-28 | $89.67 | $160.17 | 621,700 | — | — |
| 2022-11-25 | $91.08 | $162.69 | 261,900 | — | — |
| 2022-11-23 | $90.65 | $161.92 | 640,200 | — | — |
| 2022-11-22 | $90.48 | $161.62 | 622,700 | — | — |
| 2022-11-21 | $90.45 | $161.56 | 864,400 | — | — |
| 2022-11-18 | $91.03 | $162.60 | 854,000 | — | — |
| 2022-11-17 | $90.79 | $162.17 | 679,600 | — | — |
| 2022-11-16 | $90.35 | $161.39 | 1,170,200 | — | — |
| 2022-11-15 | $92.53 | $165.28 | 747,000 | — | — |
| 2022-11-14 | $91.28 | $163.05 | 795,300 | — | — |
| 2022-11-11 | $93.76 | $167.48 | 928,300 | — | — |
| 2022-11-10 | $91.31 | $163.10 | 1,000,300 | — | — |
| 2022-11-09 | $85.58 | $152.87 | 511,900 | — | — |
| 2022-11-08 | $86.83 | $155.10 | 815,100 | — | — |
| 2022-11-07 | $86.58 | $154.65 | 628,200 | — | — |
| 2022-11-04 | $86.53 | $154.56 | 742,900 | — | — |
| 2022-11-03 | $84.02 | $150.08 | 652,700 | — | — |
| 2022-11-02 | $84.53 | $150.99 | 910,700 | — | — |
| 2022-11-01 | $87.57 | $156.42 | 795,400 | — | — |
| 2022-10-31 | $88.04 | $157.26 | 885,700 | — | — |
| 2022-10-28 | $88.49 | $158.06 | 976,800 | — | — |
| 2022-10-27 | $85.94 | $153.51 | 997,200 | — | — |
| 2022-10-26 | $84.92 | $151.69 | 1,712,400 | — | — |
| 2022-10-25 | $84.89 | $151.63 | 1,592,300 | — | — |
| 2022-10-24 | $82.66 | $147.65 | 1,331,300 | — | — |
| 2022-10-21 | $82.77 | $147.85 | 3,346,100 | — | — |
| 2022-10-20 | $80.86 | $144.43 | 1,203,000 | — | — |
| 2022-10-19 | $81.20 | $145.04 | 847,000 | — | — |
| 2022-10-18 | $82.92 | $148.11 | 901,100 | — | — |
| 2022-10-17 | $81.78 | $146.08 | 1,008,800 | — | — |
| 2022-10-14 | $79.44 | $141.90 | 889,300 | — | — |
| 2022-10-13 | $80.43 | $143.67 | 1,185,700 | — | — |
| 2022-10-12 | $78.47 | $140.17 | 680,100 | — | — |
| 2022-10-11 | $78.50 | $140.22 | 925,800 | — | — |
| 2022-10-10 | $79.58 | $142.15 | 904,600 | — | — |
| 2022-10-07 | $79.70 | $142.36 | 1,078,400 | — | — |
| 2022-10-06 | $82.47 | $147.31 | 930,200 | — | — |
| 2022-10-05 | $83.15 | $148.52 | 705,600 | — | — |
| 2022-10-04 | $83.50 | $149.15 | 1,202,400 | — | — |
| 2022-10-03 | $82.37 | $147.13 | 1,192,200 | — | — |
| 2022-09-30 | $80.31 | $143.45 | 957,200 | — | — |
| 2022-09-29 | $81.77 | $146.06 | 799,100 | — | — |
| 2022-09-28 | $83.90 | $149.86 | 1,484,000 | — | — |
| 2022-09-27 | $81.68 | $145.90 | 898,100 | — | — |
| 2022-09-26 | $82.33 | $147.06 | 1,012,600 | — | — |
| 2022-09-23 | $82.77 | $147.85 | 1,210,900 | — | — |
| 2022-09-22 | $82.94 | $148.15 | 747,100 | — | — |
| 2022-09-21 | $84.39 | $150.74 | 1,028,300 | — | — |
| 2022-09-20 | $85.46 | $152.65 | 1,301,200 | — | — |
| 2022-09-19 | $87.34 | $156.01 | 974,900 | — | — |
| 2022-09-16 | $85.73 | $153.13 | 2,743,700 | — | — |
| 2022-09-15 | $86.95 | $155.31 | 1,172,500 | — | — |
| 2022-09-14 | $88.35 | $157.81 | 928,300 | — | — |
| 2022-09-13 | $88.80 | $157.31 | 1,284,400 | — | — |
| 2022-09-12 | $92.94 | $164.65 | 1,014,600 | — | — |
| 2022-09-09 | $90.84 | $160.93 | 839,100 | — | — |
| 2022-09-08 | $89.92 | $159.30 | 1,237,400 | — | — |
| 2022-09-07 | $90.73 | $160.73 | 1,320,100 | — | — |
| 2022-09-06 | $87.79 | $155.52 | 1,022,600 | — | — |
| 2022-09-02 | $88.51 | $156.80 | 639,500 | — | — |
| 2022-09-01 | $89.40 | $158.38 | 861,900 | — | — |
| 2022-08-31 | $88.49 | $156.76 | 1,304,200 | — | — |
| 2022-08-30 | $89.50 | $158.55 | 873,000 | — | — |
| 2022-08-29 | $90.57 | $160.45 | 558,000 | — | — |
| 2022-08-26 | $91.45 | $162.01 | 641,900 | — | — |
| 2022-08-25 | $95.14 | $168.54 | 584,600 | — | — |
| 2022-08-24 | $93.90 | $166.35 | 668,400 | — | — |
| 2022-08-23 | $93.83 | $166.22 | 720,300 | — | — |
| 2022-08-22 | $94.30 | $167.06 | 1,139,800 | — | — |
| 2022-08-19 | $97.13 | $172.07 | 1,078,400 | — | — |
| 2022-08-18 | $99.09 | $175.54 | 431,800 | — | — |
| 2022-08-17 | $98.67 | $174.80 | 641,800 | — | — |
| 2022-08-16 | $99.59 | $176.43 | 486,300 | — | — |
| 2022-08-15 | $99.53 | $176.32 | 744,500 | — | — |
| 2022-08-12 | $100.07 | $177.28 | 705,900 | — | — |
| 2022-08-11 | $98.67 | $174.80 | 1,535,900 | — | — |
| 2022-08-10 | $98.32 | $174.18 | 1,117,000 | — | — |
| 2022-08-09 | $95.12 | $168.51 | 1,022,700 | — | — |
| 2022-08-08 | $98.55 | $174.59 | 838,100 | — | — |
| 2022-08-05 | $97.60 | $172.90 | 579,500 | — | — |
| 2022-08-04 | $97.81 | $173.27 | 548,400 | — | — |
| 2022-08-03 | $97.82 | $173.29 | 831,300 | — | — |
| 2022-08-02 | $96.48 | $170.92 | 1,042,700 | — | — |
| 2022-08-01 | $98.27 | $174.09 | 826,900 | — | — |
| 2022-07-29 | $97.62 | $172.94 | 1,190,500 | — | — |
| 2022-07-28 | $98.04 | $173.68 | 1,722,400 | — | — |
| 2022-07-27 | $93.56 | $165.75 | 3,358,300 | — | — |
| 2022-07-26 | $102.50 | $181.58 | 1,242,600 | — | — |
| 2022-07-25 | $104.08 | $184.38 | 642,100 | — | — |
| 2022-07-22 | $104.95 | $185.92 | 902,400 | — | — |
| 2022-07-21 | $107.89 | $191.13 | 796,500 | — | — |
| 2022-07-20 | $106.22 | $188.17 | 1,111,200 | — | — |
| 2022-07-19 | $103.24 | $182.89 | 895,000 | — | — |
| 2022-07-18 | $99.77 | $176.75 | 1,211,700 | — | — |
| 2022-07-15 | $99.90 | $176.98 | 5,253,500 | — | — |
| 2022-07-14 | $97.96 | $173.54 | 1,092,400 | — | — |
| 2022-07-13 | $100.20 | $177.51 | 998,500 | — | — |
| 2022-07-12 | $101.75 | $180.25 | 870,000 | — | — |
| 2022-07-11 | $100.60 | $178.22 | 710,100 | — | — |
| 2022-07-08 | $102.98 | $182.43 | 1,233,600 | — | — |
| 2022-07-07 | $104.02 | $184.28 | 823,500 | — | — |
| 2022-07-06 | $100.61 | $178.23 | 655,200 | — | — |
| 2022-07-05 | $99.95 | $177.07 | 916,100 | — | — |
| 2022-07-01 | $98.49 | $174.48 | 749,800 | — | — |
| 2022-06-30 | $98.25 | $174.05 | 739,300 | — | — |
| 2022-06-29 | $99.03 | $175.44 | 726,100 | — | — |
| 2022-06-28 | $98.18 | $173.93 | 711,700 | — | — |
| 2022-06-27 | $100.15 | $177.42 | 796,700 | — | — |
| 2022-06-24 | $100.13 | $177.38 | 1,450,700 | — | — |
| 2022-06-23 | $98.88 | $175.17 | 863,800 | — | — |
| 2022-06-22 | $96.48 | $170.92 | 1,072,400 | — | — |
| 2022-06-21 | $95.65 | $169.45 | 944,600 | — | — |
| 2022-06-17 | $93.47 | $165.59 | 1,803,500 | — | — |
| 2022-06-16 | $92.78 | $164.36 | 1,189,600 | — | — |
| 2022-06-15 | $96.98 | $170.51 | 874,700 | — | — |
| 2022-06-14 | $96.72 | $170.05 | 905,900 | — | — |
| 2022-06-13 | $97.53 | $171.48 | 925,100 | — | — |
| 2022-06-10 | $99.93 | $175.70 | 581,100 | — | — |
| 2022-06-09 | $101.88 | $179.13 | 674,900 | — | — |
| 2022-06-08 | $103.56 | $182.08 | 592,300 | — | — |
| 2022-06-07 | $105.79 | $186.00 | 503,700 | — | — |
| 2022-06-06 | $104.61 | $183.93 | 570,600 | — | — |
| 2022-06-03 | $104.81 | $184.28 | 418,800 | — | — |
| 2022-06-02 | $106.99 | $188.11 | 592,600 | — | — |
| 2022-06-01 | $103.51 | $181.99 | 738,200 | — | — |
| 2022-05-31 | $105.62 | $185.70 | 1,837,900 | — | — |
| 2022-05-27 | $105.54 | $185.56 | 557,100 | — | — |
| 2022-05-26 | $102.49 | $180.20 | 566,000 | — | — |
| 2022-05-25 | $99.34 | $174.66 | 896,300 | — | — |
| 2022-05-24 | $98.94 | $173.96 | 1,164,500 | — | — |
| 2022-05-23 | $101.37 | $178.23 | 579,400 | — | — |
| 2022-05-20 | $100.65 | $176.96 | 1,250,500 | — | — |
| 2022-05-19 | $100.78 | $177.19 | 964,500 | — | — |
| 2022-05-18 | $101.20 | $177.93 | 1,053,400 | — | — |
| 2022-05-17 | $104.55 | $183.82 | 793,200 | — | — |
| 2022-05-16 | $101.27 | $178.05 | 668,800 | — | — |
| 2022-05-13 | $101.36 | $178.21 | 571,000 | — | — |
| 2022-05-12 | $99.47 | $174.89 | 759,200 | — | — |
| 2022-05-11 | $97.95 | $172.22 | 870,300 | — | — |
| 2022-05-10 | $101.24 | $178.00 | 832,600 | — | — |
| 2022-05-09 | $102.70 | $180.57 | 700,300 | — | — |
| 2022-05-06 | $106.03 | $186.42 | 709,500 | — | — |
| 2022-05-05 | $108.75 | $191.21 | 750,100 | — | — |
| 2022-05-04 | $114.20 | $200.79 | 731,800 | — | — |
| 2022-05-03 | $111.79 | $196.55 | 779,900 | — | — |
| 2022-05-02 | $111.81 | $196.59 | 1,231,800 | — | — |
| 2022-04-29 | $109.74 | $192.95 | 1,388,100 | — | — |
| 2022-04-28 | $110.64 | $194.53 | 1,285,500 | — | — |
| 2022-04-27 | $109.50 | $192.52 | 2,377,000 | — | — |
| 2022-04-26 | $110.00 | $193.40 | 1,471,700 | — | — |
| 2022-04-25 | $112.81 | $198.34 | 953,600 | — | — |
| 2022-04-22 | $110.50 | $194.28 | 826,100 | — | — |
| 2022-04-21 | $113.23 | $199.08 | 565,400 | — | — |
| 2022-04-20 | $114.68 | $201.63 | 555,400 | — | — |
| 2022-04-19 | $113.20 | $199.03 | 607,200 | — | — |
| 2022-04-18 | $110.57 | $194.41 | 603,400 | — | — |
| 2022-04-14 | $111.31 | $195.71 | 539,000 | — | — |
| 2022-04-13 | $113.07 | $198.80 | 544,600 | — | — |
| 2022-04-12 | $111.82 | $196.60 | 764,200 | — | — |
| 2022-04-11 | $111.74 | $196.46 | 777,100 | — | — |
| 2022-04-08 | $114.24 | $200.86 | 875,800 | — | — |
| 2022-04-07 | $115.35 | $202.81 | 963,000 | — | — |
| 2022-04-06 | $114.28 | $200.93 | 965,400 | — | — |
| 2022-04-05 | $117.04 | $205.78 | 684,500 | — | — |
| 2022-04-04 | $118.75 | $208.79 | 707,500 | — | — |
| 2022-04-01 | $116.11 | $204.15 | 1,001,600 | — | — |
| 2022-03-31 | $118.61 | $208.54 | 1,024,400 | — | — |
| 2022-03-30 | $120.29 | $211.49 | 778,400 | — | — |
| 2022-03-29 | $121.39 | $213.43 | 762,100 | — | — |
| 2022-03-28 | $118.87 | $209.00 | 709,600 | — | — |
| 2022-03-25 | $116.57 | $204.95 | 949,700 | — | — |
| 2022-03-24 | $116.82 | $205.39 | 983,400 | — | — |
| 2022-03-23 | $115.87 | $203.72 | 858,800 | — | — |
| 2022-03-22 | $118.54 | $208.42 | 750,700 | — | — |
| 2022-03-21 | $116.70 | $205.18 | 1,244,600 | — | — |
| 2022-03-18 | $119.61 | $210.30 | 3,346,400 | — | — |
| 2022-03-17 | $116.51 | $204.85 | 2,194,600 | — | — |
| 2022-03-16 | $111.93 | $196.80 | 857,300 | — | — |
| 2022-03-15 | $109.69 | $192.86 | 1,753,200 | — | — |
| 2022-03-14 | $109.36 | $192.28 | 1,806,800 | — | — |
| 2022-03-11 | $109.80 | $191.87 | 1,121,400 | — | — |
| 2022-03-10 | $111.13 | $194.20 | 1,391,100 | — | — |
| 2022-03-09 | $110.72 | $193.48 | 2,000,100 | — | — |
| 2022-03-08 | $109.98 | $192.19 | 1,979,600 | — | — |
| 2022-03-07 | $108.64 | $189.85 | 3,009,800 | — | — |
| 2022-03-04 | $110.57 | $193.22 | 1,052,800 | — | — |
| 2022-03-03 | $112.05 | $195.81 | 1,159,900 | — | — |
| 2022-03-02 | $113.91 | $199.06 | 2,971,300 | — | — |
| 2022-03-01 | $110.00 | $192.22 | 2,111,400 | — | — |
| 2022-02-28 | $110.44 | $192.99 | 2,018,900 | — | — |
| 2022-02-25 | $111.83 | $195.42 | 1,905,500 | — | — |
| 2022-02-24 | $110.41 | $192.94 | 3,863,600 | — | — |
| 2022-02-23 | $109.79 | $191.86 | 1,243,500 | — | — |
| 2022-02-22 | $111.83 | $195.42 | 1,448,900 | — | — |
| 2022-02-18 | $114.52 | $200.12 | 1,610,500 | — | — |
| 2022-02-17 | $113.32 | $198.02 | 1,778,400 | — | — |
| 2022-02-16 | $119.59 | $208.98 | 1,618,000 | — | — |
| 2022-02-15 | $119.88 | $209.49 | 1,671,700 | — | — |
| 2022-02-14 | $120.76 | $211.03 | 855,100 | — | — |
| 2022-02-11 | $123.23 | $215.34 | 788,600 | — | — |
| 2022-02-10 | $124.21 | $217.05 | 1,096,700 | — | — |
| 2022-02-09 | $128.70 | $224.90 | 410,500 | — | — |
| 2022-02-08 | $126.36 | $220.81 | 571,600 | — | — |
| 2022-02-07 | $125.09 | $218.59 | 917,600 | — | — |
| 2022-02-04 | $124.76 | $218.02 | 857,700 | — | — |
| 2022-02-03 | $125.10 | $218.61 | 773,300 | — | — |
| 2022-02-02 | $127.23 | $222.33 | 1,213,300 | — | — |
| 2022-02-01 | $125.36 | $219.06 | 630,100 | — | — |
| 2022-01-31 | $124.42 | $217.42 | 926,300 | — | — |
| 2022-01-28 | $121.25 | $211.88 | 881,000 | — | — |
| 2022-01-27 | $118.86 | $207.71 | 686,200 | — | — |
| 2022-01-26 | $120.52 | $210.61 | 825,800 | — | — |
| 2022-01-25 | $121.37 | $212.09 | 1,091,600 | — | — |
| 2022-01-24 | $123.41 | $215.66 | 1,621,100 | — | — |
| 2022-01-21 | $121.44 | $212.21 | 3,342,300 | — | — |
| 2022-01-20 | $123.29 | $215.45 | 1,941,000 | — | — |
| 2022-01-19 | $131.23 | $229.32 | 1,118,500 | — | — |
| 2022-01-18 | $132.78 | $232.03 | 1,464,300 | — | — |
| 2022-01-14 | $132.38 | $231.33 | 1,051,900 | — | — |
| 2022-01-13 | $132.15 | $230.93 | 885,100 | — | — |
| 2022-01-12 | $132.00 | $230.67 | 738,900 | — | — |
| 2022-01-11 | $131.78 | $230.28 | 667,400 | — | — |
| 2022-01-10 | $130.05 | $227.26 | 960,900 | — | — |
| 2022-01-07 | $130.95 | $228.83 | 729,600 | — | — |
| 2022-01-06 | $132.78 | $232.03 | 821,600 | — | — |
| 2022-01-05 | $133.05 | $232.50 | 1,479,600 | — | — |
| 2022-01-04 | $133.57 | $233.41 | 743,200 | — | — |
| 2022-01-03 | $133.55 | $233.38 | 812,000 | — | — |