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
- 2009-11-05 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 | $90.45 | $92.30 | 460,200 | — | — |
| 2022-12-29 | $89.45 | $91.28 | 558,700 | — | — |
| 2022-12-28 | $88.08 | $89.88 | 583,500 | — | — |
| 2022-12-27 | $90.01 | $91.85 | 536,000 | — | — |
| 2022-12-23 | $91.09 | $92.95 | 578,700 | — | — |
| 2022-12-22 | $90.50 | $92.35 | 800,900 | — | — |
| 2022-12-21 | $91.90 | $93.78 | 909,300 | — | — |
| 2022-12-20 | $94.20 | $96.13 | 766,600 | — | — |
| 2022-12-19 | $94.32 | $96.25 | 500,200 | — | — |
| 2022-12-16 | $95.91 | $97.87 | 1,051,500 | — | — |
| 2022-12-15 | $96.96 | $98.94 | 1,029,000 | — | — |
| 2022-12-14 | $99.62 | $101.66 | 1,175,600 | — | — |
| 2022-12-13 | $101.02 | $103.08 | 831,100 | — | — |
| 2022-12-12 | $100.13 | $102.18 | 735,600 | — | — |
| 2022-12-09 | $98.66 | $100.68 | 664,000 | — | — |
| 2022-12-08 | $97.16 | $99.15 | 555,700 | — | — |
| 2022-12-07 | $95.49 | $97.44 | 506,800 | — | — |
| 2022-12-06 | $96.45 | $98.42 | 895,900 | — | — |
| 2022-12-05 | $97.92 | $99.92 | 676,100 | — | — |
| 2022-12-02 | $99.63 | $101.67 | 404,100 | — | — |
| 2022-12-01 | $100.93 | $102.99 | 1,181,200 | — | — |
| 2022-11-30 | $100.32 | $102.37 | 1,180,300 | — | — |
| 2022-11-29 | $98.06 | $100.06 | 702,500 | — | — |
| 2022-11-28 | $94.32 | $96.25 | 511,800 | — | — |
| 2022-11-25 | $96.20 | $98.17 | 377,600 | — | — |
| 2022-11-23 | $96.28 | $98.25 | 495,300 | — | — |
| 2022-11-22 | $97.05 | $99.03 | 271,700 | — | — |
| 2022-11-21 | $95.16 | $97.11 | 471,700 | — | — |
| 2022-11-18 | $95.80 | $97.76 | 558,600 | — | — |
| 2022-11-17 | $94.32 | $96.25 | 497,300 | — | — |
| 2022-11-16 | $94.13 | $96.05 | 653,200 | — | — |
| 2022-11-15 | $92.44 | $94.33 | 947,300 | — | — |
| 2022-11-14 | $91.73 | $93.60 | 1,066,700 | — | — |
| 2022-11-11 | $96.11 | $98.07 | 927,500 | — | — |
| 2022-11-10 | $94.17 | $96.09 | 720,400 | — | — |
| 2022-11-09 | $89.84 | $91.68 | 599,100 | — | — |
| 2022-11-08 | $91.14 | $93.00 | 674,100 | — | — |
| 2022-11-07 | $90.09 | $91.93 | 830,100 | — | — |
| 2022-11-04 | $91.99 | $93.87 | 832,600 | — | — |
| 2022-11-03 | $90.21 | $92.05 | 1,416,300 | — | — |
| 2022-11-02 | $91.97 | $93.85 | 1,063,600 | — | — |
| 2022-11-01 | $93.91 | $95.83 | 971,800 | — | — |
| 2022-10-31 | $94.21 | $96.14 | 1,334,400 | — | — |
| 2022-10-28 | $92.74 | $94.64 | 504,500 | — | — |
| 2022-10-27 | $91.00 | $92.86 | 693,300 | — | — |
| 2022-10-26 | $89.47 | $91.30 | 863,300 | — | — |
| 2022-10-25 | $89.74 | $91.57 | 928,200 | — | — |
| 2022-10-24 | $88.05 | $89.85 | 684,200 | — | — |
| 2022-10-21 | $88.59 | $90.40 | 470,200 | — | — |
| 2022-10-20 | $85.05 | $86.79 | 424,100 | — | — |
| 2022-10-19 | $86.60 | $88.37 | 622,300 | — | — |
| 2022-10-18 | $86.92 | $88.70 | 634,100 | — | — |
| 2022-10-17 | $85.67 | $87.42 | 608,100 | — | — |
| 2022-10-14 | $83.18 | $84.88 | 791,500 | — | — |
| 2022-10-13 | $82.90 | $84.59 | 622,200 | — | — |
| 2022-10-12 | $82.21 | $83.89 | 478,000 | — | — |
| 2022-10-11 | $80.64 | $82.29 | 600,700 | — | — |
| 2022-10-10 | $81.93 | $83.60 | 615,300 | — | — |
| 2022-10-07 | $82.78 | $84.47 | 494,800 | — | — |
| 2022-10-06 | $83.63 | $85.34 | 437,300 | — | — |
| 2022-10-05 | $85.75 | $87.50 | 466,100 | — | — |
| 2022-10-04 | $86.07 | $87.83 | 710,400 | — | — |
| 2022-10-03 | $82.41 | $84.09 | 642,700 | — | — |
| 2022-09-30 | $80.96 | $82.61 | 791,700 | — | — |
| 2022-09-29 | $81.34 | $83.00 | 804,100 | — | — |
| 2022-09-28 | $83.43 | $85.14 | 1,160,300 | — | — |
| 2022-09-27 | $80.57 | $82.22 | 1,331,700 | — | — |
| 2022-09-26 | $78.13 | $79.73 | 859,300 | — | — |
| 2022-09-23 | $78.80 | $80.41 | 1,657,000 | — | — |
| 2022-09-22 | $81.07 | $82.73 | 1,177,700 | — | — |
| 2022-09-21 | $85.26 | $87.00 | 1,144,700 | — | — |
| 2022-09-20 | $89.26 | $91.08 | 953,300 | — | — |
| 2022-09-19 | $89.78 | $91.62 | 1,169,700 | — | — |
| 2022-09-16 | $89.05 | $90.87 | 1,508,400 | — | — |
| 2022-09-15 | $93.44 | $95.35 | 998,000 | — | — |
| 2022-09-14 | $93.24 | $95.15 | 835,900 | — | — |
| 2022-09-13 | $90.53 | $92.38 | 937,500 | — | — |
| 2022-09-12 | $94.10 | $96.02 | 824,700 | — | — |
| 2022-09-09 | $92.95 | $94.85 | 679,000 | — | — |
| 2022-09-08 | $91.05 | $92.91 | 992,500 | — | — |
| 2022-09-07 | $89.96 | $91.80 | 856,600 | — | — |
| 2022-09-06 | $87.71 | $89.50 | 747,300 | — | — |
| 2022-09-02 | $88.13 | $89.93 | 634,800 | — | — |
| 2022-09-01 | $88.34 | $90.15 | 940,600 | — | — |
| 2022-08-31 | $89.62 | $91.45 | 890,900 | — | — |
| 2022-08-30 | $89.44 | $91.27 | 874,900 | — | — |
| 2022-08-29 | $90.40 | $92.25 | 534,800 | — | — |
| 2022-08-26 | $91.06 | $92.92 | 495,700 | — | — |
| 2022-08-25 | $94.61 | $96.54 | 470,700 | — | — |
| 2022-08-24 | $93.54 | $95.45 | 501,500 | — | — |
| 2022-08-23 | $91.67 | $93.54 | 483,000 | — | — |
| 2022-08-22 | $90.05 | $91.89 | 609,800 | — | — |
| 2022-08-19 | $91.66 | $93.53 | 862,300 | — | — |
| 2022-08-18 | $95.48 | $97.43 | 628,700 | — | — |
| 2022-08-17 | $94.77 | $96.71 | 536,900 | — | — |
| 2022-08-16 | $95.13 | $97.07 | 710,600 | — | — |
| 2022-08-15 | $92.73 | $94.63 | 613,300 | — | — |
| 2022-08-12 | $92.51 | $94.40 | 566,300 | — | — |
| 2022-08-11 | $90.05 | $91.89 | 833,200 | — | — |
| 2022-08-10 | $88.09 | $89.89 | 789,400 | — | — |
| 2022-08-09 | $87.49 | $89.28 | 1,040,100 | — | — |
| 2022-08-08 | $85.19 | $86.93 | 1,099,100 | — | — |
| 2022-08-05 | $84.77 | $86.50 | 860,100 | — | — |
| 2022-08-04 | $85.66 | $87.41 | 738,700 | — | — |
| 2022-08-03 | $84.64 | $86.37 | 373,000 | — | — |
| 2022-08-02 | $83.38 | $85.08 | 403,100 | — | — |
| 2022-08-01 | $83.59 | $85.30 | 650,100 | — | — |
| 2022-07-29 | $82.75 | $84.44 | 481,300 | — | — |
| 2022-07-28 | $82.78 | $84.47 | 476,800 | — | — |
| 2022-07-27 | $83.06 | $84.76 | 946,200 | — | — |
| 2022-07-26 | $79.18 | $80.80 | 459,800 | — | — |
| 2022-07-25 | $80.58 | $82.23 | 406,800 | — | — |
| 2022-07-22 | $79.57 | $81.20 | 380,200 | — | — |
| 2022-07-21 | $80.24 | $81.88 | 672,400 | — | — |
| 2022-07-20 | $80.53 | $82.18 | 462,600 | — | — |
| 2022-07-19 | $79.40 | $81.02 | 725,200 | — | — |
| 2022-07-18 | $76.33 | $77.89 | 803,100 | — | — |
| 2022-07-15 | $75.32 | $76.86 | 656,500 | — | — |
| 2022-07-14 | $73.72 | $75.23 | 458,400 | — | — |
| 2022-07-13 | $74.59 | $76.11 | 451,600 | — | — |
| 2022-07-12 | $74.26 | $75.78 | 336,700 | — | — |
| 2022-07-11 | $74.16 | $75.68 | 654,700 | — | — |
| 2022-07-08 | $74.37 | $75.89 | 412,600 | — | — |
| 2022-07-07 | $74.77 | $76.30 | 426,800 | — | — |
| 2022-07-06 | $73.17 | $74.67 | 623,700 | — | — |
| 2022-07-05 | $75.15 | $76.69 | 457,800 | — | — |
| 2022-07-01 | $75.17 | $76.71 | 541,300 | — | — |
| 2022-06-30 | $73.91 | $75.42 | 793,200 | — | — |
| 2022-06-29 | $75.27 | $76.81 | 846,100 | — | — |
| 2022-06-28 | $75.64 | $77.19 | 611,000 | — | — |
| 2022-06-27 | $77.18 | $78.76 | 732,600 | — | — |
| 2022-06-24 | $76.31 | $77.87 | 970,400 | — | — |
| 2022-06-23 | $71.21 | $72.67 | 1,213,300 | — | — |
| 2022-06-22 | $73.02 | $74.51 | 811,800 | — | — |
| 2022-06-21 | $75.05 | $76.58 | 554,000 | — | — |
| 2022-06-17 | $75.91 | $77.46 | 809,300 | — | — |
| 2022-06-16 | $76.31 | $77.87 | 1,158,100 | — | — |
| 2022-06-15 | $81.94 | $83.61 | 646,100 | — | — |
| 2022-06-14 | $79.42 | $81.04 | 829,500 | — | — |
| 2022-06-13 | $78.76 | $80.37 | 1,019,800 | — | — |
| 2022-06-10 | $84.68 | $86.41 | 959,800 | — | — |
| 2022-06-09 | $90.33 | $92.18 | 460,400 | — | — |
| 2022-06-08 | $93.44 | $95.35 | 448,200 | — | — |
| 2022-06-07 | $94.10 | $96.02 | 510,000 | — | — |
| 2022-06-06 | $95.12 | $97.06 | 1,009,900 | — | — |
| 2022-06-03 | $92.16 | $94.04 | 804,100 | — | — |
| 2022-06-02 | $90.92 | $92.78 | 441,500 | — | — |
| 2022-06-01 | $88.96 | $90.78 | 960,900 | — | — |
| 2022-05-31 | $88.39 | $90.20 | 783,700 | — | — |
| 2022-05-27 | $88.36 | $90.17 | 666,900 | — | — |
| 2022-05-26 | $86.55 | $88.32 | 616,000 | — | — |
| 2022-05-25 | $82.69 | $84.38 | 804,900 | — | — |
| 2022-05-24 | $80.85 | $82.50 | 871,400 | — | — |
| 2022-05-23 | $82.47 | $84.16 | 784,400 | — | — |
| 2022-05-20 | $80.65 | $82.30 | 833,900 | — | — |
| 2022-05-19 | $82.27 | $83.95 | 1,070,200 | — | — |
| 2022-05-18 | $79.03 | $80.65 | 1,033,400 | — | — |
| 2022-05-17 | $82.72 | $84.41 | 994,500 | — | — |
| 2022-05-16 | $81.06 | $82.72 | 832,800 | — | — |
| 2022-05-13 | $83.60 | $85.31 | 1,167,300 | — | — |
| 2022-05-12 | $80.24 | $81.88 | 1,514,200 | — | — |
| 2022-05-11 | $83.34 | $85.04 | 1,580,600 | — | — |
| 2022-05-10 | $84.84 | $86.57 | 1,462,200 | — | — |
| 2022-05-09 | $79.79 | $81.42 | 1,486,000 | — | — |
| 2022-05-06 | $85.50 | $87.25 | 1,061,700 | — | — |
| 2022-05-05 | $86.47 | $88.24 | 1,641,200 | — | — |
| 2022-05-04 | $90.22 | $92.06 | 1,669,300 | — | — |
| 2022-05-03 | $89.45 | $91.28 | 2,223,300 | — | — |
| 2022-05-02 | $94.25 | $96.18 | 1,514,800 | — | — |
| 2022-04-29 | $94.96 | $96.90 | 554,200 | — | — |
| 2022-04-28 | $98.13 | $100.14 | 789,600 | — | — |
| 2022-04-27 | $96.75 | $98.73 | 780,500 | — | — |
| 2022-04-26 | $95.92 | $97.88 | 879,700 | — | — |
| 2022-04-25 | $97.52 | $99.51 | 1,029,400 | — | — |
| 2022-04-22 | $94.81 | $96.75 | 639,200 | — | — |
| 2022-04-21 | $97.06 | $99.04 | 1,258,900 | — | — |
| 2022-04-20 | $99.02 | $101.04 | 1,128,400 | — | — |
| 2022-04-19 | $99.64 | $101.68 | 1,223,300 | — | — |
| 2022-04-18 | $96.48 | $98.45 | 745,400 | — | — |
| 2022-04-14 | $97.00 | $98.98 | 838,700 | — | — |
| 2022-04-13 | $93.93 | $95.85 | 802,100 | — | — |
| 2022-04-12 | $88.02 | $89.82 | 621,900 | — | — |
| 2022-04-11 | $86.44 | $88.21 | 1,195,000 | — | — |
| 2022-04-08 | $87.64 | $89.43 | 535,300 | — | — |
| 2022-04-07 | $88.87 | $90.69 | 2,274,200 | — | — |
| 2022-04-06 | $89.51 | $91.34 | 856,200 | — | — |
| 2022-04-05 | $94.86 | $96.80 | 481,700 | — | — |
| 2022-04-04 | $95.16 | $97.11 | 915,300 | — | — |
| 2022-04-01 | $94.76 | $96.70 | 497,800 | — | — |
| 2022-03-31 | $95.45 | $97.40 | 1,318,500 | — | — |
| 2022-03-30 | $96.48 | $98.45 | 1,223,600 | — | — |
| 2022-03-29 | $98.37 | $100.38 | 1,293,400 | — | — |
| 2022-03-28 | $94.27 | $96.20 | 1,211,500 | — | — |
| 2022-03-25 | $95.18 | $97.13 | 470,000 | — | — |
| 2022-03-24 | $95.06 | $97.00 | 474,200 | — | — |
| 2022-03-23 | $93.17 | $95.07 | 449,800 | — | — |
| 2022-03-22 | $94.04 | $95.96 | 486,600 | — | — |
| 2022-03-21 | $92.45 | $94.34 | 521,600 | — | — |
| 2022-03-18 | $94.25 | $96.18 | 707,100 | — | — |
| 2022-03-17 | $93.74 | $95.66 | 862,200 | — | — |
| 2022-03-16 | $94.05 | $95.97 | 1,012,100 | — | — |
| 2022-03-15 | $90.70 | $92.55 | 527,700 | — | — |
| 2022-03-14 | $89.33 | $91.16 | 956,700 | — | — |
| 2022-03-11 | $90.45 | $92.30 | 503,500 | — | — |
| 2022-03-10 | $90.86 | $92.72 | 545,800 | — | — |
| 2022-03-09 | $88.84 | $90.66 | 702,100 | — | — |
| 2022-03-08 | $84.61 | $86.34 | 1,393,100 | — | — |
| 2022-03-07 | $82.23 | $83.91 | 2,066,800 | — | — |
| 2022-03-04 | $90.59 | $92.44 | 854,500 | — | — |
| 2022-03-03 | $92.59 | $94.48 | 635,700 | — | — |
| 2022-03-02 | $95.58 | $97.53 | 879,900 | — | — |
| 2022-03-01 | $91.98 | $93.86 | 1,674,600 | — | — |
| 2022-02-28 | $97.11 | $99.09 | 912,500 | — | — |
| 2022-02-25 | $98.97 | $100.99 | 822,500 | — | — |
| 2022-02-24 | $95.64 | $97.59 | 1,093,100 | — | — |
| 2022-02-23 | $94.37 | $96.30 | 1,190,900 | — | — |
| 2022-02-22 | $98.54 | $100.55 | 1,039,500 | — | — |
| 2022-02-18 | $101.00 | $103.06 | 1,620,700 | — | — |
| 2022-02-17 | $102.10 | $104.19 | 2,471,300 | — | — |
| 2022-02-16 | $106.58 | $108.76 | 3,013,500 | — | — |
| 2022-02-15 | $106.16 | $108.33 | 1,831,500 | — | — |
| 2022-02-14 | $98.13 | $100.14 | 658,400 | — | — |
| 2022-02-11 | $98.24 | $100.25 | 1,529,500 | — | — |
| 2022-02-10 | $100.65 | $102.71 | 1,117,100 | — | — |
| 2022-02-09 | $98.36 | $100.37 | 1,120,300 | — | — |
| 2022-02-08 | $98.32 | $100.33 | 1,675,000 | — | — |
| 2022-02-07 | $95.63 | $97.58 | 841,600 | — | — |
| 2022-02-04 | $93.13 | $95.03 | 798,000 | — | — |
| 2022-02-03 | $92.60 | $94.49 | 762,300 | — | — |
| 2022-02-02 | $92.90 | $94.80 | 696,400 | — | — |
| 2022-02-01 | $92.90 | $94.80 | 685,600 | — | — |
| 2022-01-31 | $91.61 | $93.48 | 700,700 | — | — |
| 2022-01-28 | $89.65 | $91.48 | 567,400 | — | — |
| 2022-01-27 | $86.74 | $88.51 | 624,900 | — | — |
| 2022-01-26 | $90.35 | $92.20 | 1,214,600 | — | — |
| 2022-01-25 | $87.69 | $89.48 | 883,300 | — | — |
| 2022-01-24 | $87.80 | $89.59 | 1,071,800 | — | — |
| 2022-01-21 | $87.01 | $88.79 | 1,234,000 | — | — |
| 2022-01-20 | $88.43 | $90.24 | 1,064,000 | — | — |
| 2022-01-19 | $86.94 | $88.72 | 1,036,400 | — | — |
| 2022-01-18 | $89.85 | $91.69 | 1,567,400 | — | — |
| 2022-01-14 | $92.19 | $94.07 | 1,018,300 | — | — |
| 2022-01-13 | $94.75 | $96.69 | 1,016,900 | — | — |
| 2022-01-12 | $94.92 | $96.86 | 828,700 | — | — |
| 2022-01-11 | $95.73 | $97.69 | 1,093,800 | — | — |
| 2022-01-10 | $95.01 | $96.95 | 830,400 | — | — |
| 2022-01-07 | $96.94 | $98.92 | 900,600 | — | — |
| 2022-01-06 | $94.56 | $96.49 | 542,200 | — | — |
| 2022-01-05 | $93.32 | $95.23 | 713,300 | — | — |
| 2022-01-04 | $95.34 | $97.29 | 972,200 | — | — |
| 2022-01-03 | $95.43 | $97.38 | 841,400 | — | — |