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
- 2010-11-05 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 | $72.85 | $72.85 | 286,377 | — | — |
| 2022-12-29 | $72.85 | $72.85 | 136,370 | — | — |
| 2022-12-28 | $70.93 | $70.93 | 180,848 | — | — |
| 2022-12-27 | $73.78 | $73.78 | 170,358 | — | — |
| 2022-12-23 | $73.63 | $73.63 | 169,518 | — | — |
| 2022-12-22 | $71.50 | $71.50 | 219,241 | — | — |
| 2022-12-21 | $71.78 | $71.78 | 394,634 | — | — |
| 2022-12-20 | $71.41 | $71.41 | 251,865 | — | — |
| 2022-12-19 | $71.54 | $71.54 | 294,245 | — | — |
| 2022-12-16 | $74.19 | $74.19 | 541,704 | — | — |
| 2022-12-15 | $73.74 | $73.74 | 308,721 | — | — |
| 2022-12-14 | $75.24 | $75.24 | 180,323 | — | — |
| 2022-12-13 | $74.51 | $74.51 | 236,025 | — | — |
| 2022-12-12 | $72.59 | $72.59 | 320,365 | — | — |
| 2022-12-09 | $73.62 | $73.62 | 465,966 | — | — |
| 2022-12-08 | $73.95 | $73.95 | 488,205 | — | — |
| 2022-12-07 | $70.10 | $70.10 | 338,303 | — | — |
| 2022-12-06 | $69.75 | $69.75 | 603,385 | — | — |
| 2022-12-05 | $69.40 | $69.40 | 235,186 | — | — |
| 2022-12-02 | $72.00 | $72.00 | 300,958 | — | — |
| 2022-12-01 | $71.64 | $71.64 | 347,009 | — | — |
| 2022-11-30 | $71.06 | $71.06 | 632,547 | — | — |
| 2022-11-29 | $67.93 | $67.93 | 454,846 | — | — |
| 2022-11-28 | $66.52 | $66.52 | 532,472 | — | — |
| 2022-11-25 | $66.55 | $66.55 | 130,286 | — | — |
| 2022-11-23 | $66.59 | $66.59 | 239,067 | — | — |
| 2022-11-22 | $66.30 | $66.30 | 219,556 | — | — |
| 2022-11-21 | $65.46 | $65.46 | 408,795 | — | — |
| 2022-11-18 | $65.22 | $65.22 | 322,777 | — | — |
| 2022-11-17 | $65.40 | $65.40 | 301,692 | — | — |
| 2022-11-16 | $65.54 | $65.54 | 279,034 | — | — |
| 2022-11-15 | $66.02 | $66.02 | 395,158 | — | — |
| 2022-11-14 | $65.25 | $65.25 | 488,414 | — | — |
| 2022-11-11 | $64.54 | $64.54 | 410,579 | — | — |
| 2022-11-10 | $63.25 | $63.25 | 574,118 | — | — |
| 2022-11-09 | $57.44 | $57.44 | 481,281 | — | — |
| 2022-11-08 | $59.98 | $59.98 | 564,677 | — | — |
| 2022-11-07 | $59.07 | $59.07 | 491,352 | — | — |
| 2022-11-04 | $58.33 | $58.33 | 559,537 | — | — |
| 2022-11-03 | $57.18 | $57.18 | 420,964 | — | — |
| 2022-11-02 | $57.20 | $57.20 | 394,004 | — | — |
| 2022-11-01 | $59.10 | $59.10 | 208,961 | — | — |
| 2022-10-31 | $58.48 | $58.48 | 332,009 | — | — |
| 2022-10-28 | $57.53 | $57.53 | 334,421 | — | — |
| 2022-10-27 | $56.97 | $56.97 | 216,828 | — | — |
| 2022-10-26 | $56.89 | $56.89 | 297,811 | — | — |
| 2022-10-25 | $57.27 | $57.27 | 280,922 | — | — |
| 2022-10-24 | $55.86 | $55.86 | 242,109 | — | — |
| 2022-10-21 | $55.71 | $55.71 | 349,002 | — | — |
| 2022-10-20 | $55.02 | $55.02 | 238,857 | — | — |
| 2022-10-19 | $54.73 | $54.73 | 357,080 | — | — |
| 2022-10-18 | $55.93 | $55.93 | 435,020 | — | — |
| 2022-10-17 | $55.17 | $55.17 | 309,350 | — | — |
| 2022-10-14 | $54.50 | $54.50 | 489,149 | — | — |
| 2022-10-13 | $52.31 | $52.31 | 256,166 | — | — |
| 2022-10-12 | $51.05 | $51.05 | 263,614 | — | — |
| 2022-10-11 | $51.68 | $51.68 | 348,897 | — | — |
| 2022-10-10 | $52.41 | $52.41 | 215,570 | — | — |
| 2022-10-07 | $52.42 | $52.42 | 192,072 | — | — |
| 2022-10-06 | $54.93 | $54.93 | 182,002 | — | — |
| 2022-10-05 | $55.82 | $55.82 | 164,693 | — | — |
| 2022-10-04 | $57.91 | $57.91 | 252,075 | — | — |
| 2022-10-03 | $54.00 | $54.00 | 179,799 | — | — |
| 2022-09-30 | $52.80 | $52.80 | 337,044 | — | — |
| 2022-09-29 | $52.30 | $52.30 | 217,563 | — | — |
| 2022-09-28 | $53.54 | $53.54 | 250,291 | — | — |
| 2022-09-27 | $51.59 | $51.59 | 414,355 | — | — |
| 2022-09-26 | $53.02 | $53.02 | 352,464 | — | — |
| 2022-09-23 | $55.68 | $55.68 | 313,861 | — | — |
| 2022-09-22 | $57.99 | $57.99 | 275,467 | — | — |
| 2022-09-21 | $60.52 | $60.52 | 218,717 | — | — |
| 2022-09-20 | $61.96 | $61.96 | 235,710 | — | — |
| 2022-09-19 | $63.81 | $63.81 | 534,990 | — | — |
| 2022-09-16 | $62.67 | $62.67 | 777,414 | — | — |
| 2022-09-15 | $62.57 | $62.57 | 307,147 | — | — |
| 2022-09-14 | $63.23 | $63.23 | 417,922 | — | — |
| 2022-09-13 | $63.52 | $63.52 | 268,544 | — | — |
| 2022-09-12 | $66.45 | $66.45 | 292,251 | — | — |
| 2022-09-09 | $65.12 | $65.12 | 252,914 | — | — |
| 2022-09-08 | $64.18 | $64.18 | 338,093 | — | — |
| 2022-09-07 | $62.35 | $62.35 | 190,708 | — | — |
| 2022-09-06 | $60.37 | $60.37 | 286,587 | — | — |
| 2022-09-02 | $61.46 | $61.46 | 226,269 | — | — |
| 2022-09-01 | $61.79 | $61.79 | 318,791 | — | — |
| 2022-08-31 | $60.66 | $60.66 | 552,299 | — | — |
| 2022-08-30 | $61.95 | $61.95 | 228,053 | — | — |
| 2022-08-29 | $61.65 | $61.65 | 236,549 | — | — |
| 2022-08-26 | $63.03 | $63.03 | 262,984 | — | — |
| 2022-08-25 | $66.50 | $66.50 | 170,882 | — | — |
| 2022-08-24 | $64.62 | $64.62 | 164,273 | — | — |
| 2022-08-23 | $63.54 | $63.54 | 176,127 | — | — |
| 2022-08-22 | $63.45 | $63.45 | 183,260 | — | — |
| 2022-08-19 | $65.81 | $65.81 | 193,645 | — | — |
| 2022-08-18 | $68.31 | $68.31 | 203,821 | — | — |
| 2022-08-17 | $67.95 | $67.95 | 148,958 | — | — |
| 2022-08-16 | $69.40 | $69.40 | 183,890 | — | — |
| 2022-08-15 | $69.70 | $69.70 | 215,045 | — | — |
| 2022-08-12 | $69.96 | $69.96 | 239,696 | — | — |
| 2022-08-11 | $68.86 | $68.86 | 276,621 | — | — |
| 2022-08-10 | $69.23 | $69.23 | 246,200 | — | — |
| 2022-08-09 | $67.47 | $67.47 | 252,389 | — | — |
| 2022-08-08 | $69.02 | $69.02 | 292,147 | — | — |
| 2022-08-05 | $68.05 | $68.05 | 309,770 | — | — |
| 2022-08-04 | $67.99 | $67.99 | 269,593 | — | — |
| 2022-08-03 | $66.54 | $66.54 | 175,183 | — | — |
| 2022-08-02 | $65.44 | $65.44 | 166,686 | — | — |
| 2022-08-01 | $66.81 | $66.81 | 175,288 | — | — |
| 2022-07-29 | $67.58 | $67.58 | 182,526 | — | — |
| 2022-07-28 | $68.12 | $68.12 | 248,928 | — | — |
| 2022-07-27 | $67.99 | $67.99 | 167,735 | — | — |
| 2022-07-26 | $66.55 | $66.55 | 266,341 | — | — |
| 2022-07-25 | $66.56 | $66.56 | 206,653 | — | — |
| 2022-07-22 | $65.71 | $65.71 | 169,204 | — | — |
| 2022-07-21 | $66.11 | $66.11 | 183,260 | — | — |
| 2022-07-20 | $65.87 | $65.87 | 216,304 | — | — |
| 2022-07-19 | $66.21 | $66.21 | 263,824 | — | — |
| 2022-07-18 | $63.72 | $63.72 | 336,414 | — | — |
| 2022-07-15 | $63.61 | $63.61 | 194,694 | — | — |
| 2022-07-14 | $62.16 | $62.16 | 139,727 | — | — |
| 2022-07-13 | $63.13 | $63.13 | 169,728 | — | — |
| 2022-07-12 | $64.18 | $64.18 | 292,042 | — | — |
| 2022-07-11 | $64.34 | $64.34 | 247,984 | — | — |
| 2022-07-08 | $65.59 | $65.59 | 345,960 | — | — |
| 2022-07-07 | $66.35 | $66.35 | 202,142 | — | — |
| 2022-07-06 | $64.47 | $64.47 | 399,774 | — | — |
| 2022-07-05 | $66.05 | $66.05 | 334,421 | — | — |
| 2022-07-01 | $66.97 | $66.97 | 341,764 | — | — |
| 2022-06-30 | $64.87 | $64.87 | 417,502 | — | — |
| 2022-06-29 | $64.76 | $64.76 | 491,876 | — | — |
| 2022-06-28 | $64.59 | $64.59 | 425,999 | — | — |
| 2022-06-27 | $64.76 | $64.76 | 488,939 | — | — |
| 2022-06-24 | $64.20 | $64.20 | 611,462 | — | — |
| 2022-06-23 | $60.90 | $60.90 | 530,479 | — | — |
| 2022-06-22 | $57.70 | $57.70 | 394,004 | — | — |
| 2022-06-21 | $58.47 | $58.47 | 520,304 | — | — |
| 2022-06-17 | $58.98 | $58.98 | 839,934 | — | — |
| 2022-06-16 | $58.27 | $58.27 | 759,686 | — | — |
| 2022-06-15 | $63.01 | $63.01 | 404,390 | — | — |
| 2022-06-14 | $62.39 | $62.39 | 589,538 | — | — |
| 2022-06-13 | $64.19 | $64.19 | 612,931 | — | — |
| 2022-06-10 | $70.34 | $70.34 | 497,855 | — | — |
| 2022-06-09 | $75.62 | $75.62 | 333,267 | — | — |
| 2022-06-08 | $78.18 | $78.18 | 213,262 | — | — |
| 2022-06-07 | $80.29 | $80.29 | 206,443 | — | — |
| 2022-06-06 | $78.05 | $78.05 | 221,549 | — | — |
| 2022-06-03 | $77.52 | $77.52 | 145,811 | — | — |
| 2022-06-02 | $79.22 | $79.22 | 253,229 | — | — |
| 2022-06-01 | $77.86 | $77.86 | 600,343 | — | — |
| 2022-05-31 | $80.20 | $80.20 | 339,876 | — | — |
| 2022-05-27 | $80.88 | $80.88 | 439,741 | — | — |
| 2022-05-26 | $80.29 | $80.29 | 471,945 | — | — |
| 2022-05-25 | $79.38 | $79.38 | 275,887 | — | — |
| 2022-05-24 | $78.26 | $78.26 | 312,182 | — | — |
| 2022-05-23 | $80.68 | $80.68 | 317,637 | — | — |
| 2022-05-20 | $80.38 | $80.38 | 292,986 | — | — |
| 2022-05-19 | $81.58 | $81.58 | 360,227 | — | — |
| 2022-05-18 | $82.51 | $82.51 | 300,958 | — | — |
| 2022-05-17 | $84.22 | $84.22 | 360,332 | — | — |
| 2022-05-16 | $81.35 | $81.35 | 366,206 | — | — |
| 2022-05-13 | $81.88 | $81.88 | 370,507 | — | — |
| 2022-05-12 | $77.08 | $77.08 | 585,657 | — | — |
| 2022-05-11 | $75.29 | $75.29 | 421,908 | — | — |
| 2022-05-10 | $78.48 | $78.48 | 574,328 | — | — |
| 2022-05-09 | $81.34 | $81.34 | 395,893 | — | — |
| 2022-05-06 | $86.56 | $86.56 | 396,417 | — | — |
| 2022-05-05 | $88.15 | $88.15 | 240,011 | — | — |
| 2022-05-04 | $94.08 | $94.08 | 232,878 | — | — |
| 2022-05-03 | $94.12 | $94.12 | 304,839 | — | — |
| 2022-05-02 | $92.54 | $92.54 | 300,119 | — | — |
| 2022-04-29 | $95.61 | $95.61 | 403,445 | — | — |
| 2022-04-28 | $98.09 | $98.09 | 323,617 | — | — |
| 2022-04-27 | $95.33 | $95.33 | 358,443 | — | — |
| 2022-04-26 | $93.94 | $93.94 | 550,830 | — | — |
| 2022-04-25 | $96.86 | $96.86 | 342,394 | — | — |
| 2022-04-22 | $96.92 | $96.92 | 272,530 | — | — |
| 2022-04-21 | $97.59 | $97.59 | 216,409 | — | — |
| 2022-04-20 | $99.41 | $99.41 | 333,058 | — | — |
| 2022-04-19 | $98.45 | $98.45 | 272,320 | — | — |
| 2022-04-18 | $96.85 | $96.85 | 219,241 | — | — |
| 2022-04-14 | $95.84 | $95.84 | 333,372 | — | — |
| 2022-04-13 | $95.06 | $95.06 | 230,780 | — | — |
| 2022-04-12 | $93.98 | $93.98 | 255,746 | — | — |
| 2022-04-11 | $92.30 | $92.30 | 263,824 | — | — |
| 2022-04-08 | $91.23 | $91.23 | 316,693 | — | — |
| 2022-04-07 | $93.52 | $93.52 | 285,957 | — | — |
| 2022-04-06 | $97.31 | $97.31 | 191,862 | — | — |
| 2022-04-05 | $97.40 | $97.40 | 190,603 | — | — |
| 2022-04-04 | $99.12 | $99.12 | 210,534 | — | — |
| 2022-04-01 | $99.79 | $99.79 | 208,331 | — | — |
| 2022-03-31 | $98.77 | $98.77 | 249,137 | — | — |
| 2022-03-30 | $98.95 | $98.95 | 218,192 | — | — |
| 2022-03-29 | $100.00 | $100.00 | 257,844 | — | — |
| 2022-03-28 | $96.68 | $96.68 | 415,824 | — | — |
| 2022-03-25 | $96.71 | $96.71 | 144,238 | — | — |
| 2022-03-24 | $94.18 | $94.18 | 183,051 | — | — |
| 2022-03-23 | $94.19 | $94.19 | 143,923 | — | — |
| 2022-03-22 | $94.60 | $94.60 | 161,126 | — | — |
| 2022-03-21 | $94.06 | $94.06 | 189,659 | — | — |
| 2022-03-18 | $94.27 | $94.27 | 261,830 | — | — |
| 2022-03-17 | $94.57 | $94.57 | 255,222 | — | — |
| 2022-03-16 | $92.78 | $92.78 | 208,017 | — | — |
| 2022-03-15 | $91.42 | $91.42 | 223,017 | — | — |
| 2022-03-14 | $89.52 | $89.52 | 144,762 | — | — |
| 2022-03-11 | $90.96 | $90.96 | 206,443 | — | — |
| 2022-03-10 | $90.91 | $90.91 | 243,158 | — | — |
| 2022-03-09 | $87.55 | $87.55 | 161,861 | — | — |
| 2022-03-08 | $84.66 | $84.66 | 271,796 | — | — |
| 2022-03-07 | $84.15 | $84.15 | 303,476 | — | — |
| 2022-03-04 | $87.01 | $87.01 | 427,468 | — | — |
| 2022-03-03 | $91.34 | $91.34 | 244,837 | — | — |
| 2022-03-02 | $90.96 | $90.96 | 269,069 | — | — |
| 2022-03-01 | $90.73 | $90.73 | 227,213 | — | — |
| 2022-02-28 | $91.12 | $91.12 | 332,638 | — | — |
| 2022-02-25 | $91.42 | $91.42 | 155,986 | — | — |
| 2022-02-24 | $89.23 | $89.23 | 182,002 | — | — |
| 2022-02-23 | $87.65 | $87.65 | 208,646 | — | — |
| 2022-02-22 | $88.95 | $88.95 | 172,561 | — | — |
| 2022-02-18 | $89.43 | $89.43 | 121,579 | — | — |
| 2022-02-17 | $90.74 | $90.74 | 118,747 | — | — |
| 2022-02-16 | $92.89 | $92.89 | 159,343 | — | — |
| 2022-02-15 | $92.14 | $92.14 | 150,322 | — | — |
| 2022-02-14 | $90.05 | $90.05 | 186,827 | — | — |
| 2022-02-11 | $91.10 | $91.10 | 207,912 | — | — |
| 2022-02-10 | $92.26 | $92.26 | 167,840 | — | — |
| 2022-02-09 | $92.21 | $92.21 | 327,917 | — | — |
| 2022-02-08 | $89.93 | $89.93 | 370,402 | — | — |
| 2022-02-07 | $91.25 | $91.25 | 323,617 | — | — |
| 2022-02-04 | $91.62 | $91.62 | 327,603 | — | — |
| 2022-02-03 | $91.42 | $91.42 | 305,993 | — | — |
| 2022-02-02 | $92.88 | $92.88 | 377,745 | — | — |
| 2022-02-01 | $92.31 | $92.31 | 378,689 | — | — |
| 2022-01-31 | $91.81 | $91.81 | 578,314 | — | — |
| 2022-01-28 | $87.53 | $87.53 | 352,044 | — | — |
| 2022-01-27 | $85.74 | $85.74 | 368,514 | — | — |
| 2022-01-26 | $85.82 | $85.82 | 559,222 | — | — |
| 2022-01-25 | $86.16 | $86.16 | 575,167 | — | — |
| 2022-01-24 | $88.74 | $88.74 | 400,823 | — | — |
| 2022-01-21 | $89.42 | $89.42 | 368,933 | — | — |
| 2022-01-20 | $90.68 | $90.68 | 361,905 | — | — |
| 2022-01-19 | $91.84 | $91.84 | 366,521 | — | — |
| 2022-01-18 | $94.01 | $94.01 | 325,400 | — | — |
| 2022-01-14 | $96.68 | $96.68 | 339,771 | — | — |
| 2022-01-13 | $97.67 | $97.67 | 335,051 | — | — |
| 2022-01-12 | $96.79 | $96.79 | 271,062 | — | — |
| 2022-01-11 | $96.02 | $96.02 | 308,931 | — | — |
| 2022-01-10 | $95.61 | $95.61 | 378,479 | — | — |
| 2022-01-07 | $96.65 | $96.65 | 345,855 | — | — |
| 2022-01-06 | $95.76 | $95.76 | 211,898 | — | — |
| 2022-01-05 | $95.88 | $95.88 | 205,184 | — | — |
| 2022-01-04 | $97.66 | $97.66 | 255,536 | — | — |
| 2022-01-03 | $97.39 | $97.39 | 315,329 | — | — |