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
- 2015-08-13 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 | $87.16 | $102.96 | 249,100 | — | — |
| 2022-12-29 | $88.69 | $104.77 | 346,000 | — | — |
| 2022-12-28 | $87.84 | $103.77 | 228,000 | — | — |
| 2022-12-27 | $88.65 | $104.72 | 216,500 | — | — |
| 2022-12-23 | $89.15 | $105.31 | 193,500 | — | — |
| 2022-12-22 | $88.81 | $104.91 | 298,400 | — | — |
| 2022-12-21 | $91.93 | $108.60 | 250,500 | — | — |
| 2022-12-20 | $89.46 | $105.68 | 346,300 | — | — |
| 2022-12-19 | $89.18 | $105.35 | 389,400 | — | — |
| 2022-12-16 | $92.07 | $108.76 | 689,300 | — | — |
| 2022-12-15 | $91.36 | $107.92 | 418,600 | — | — |
| 2022-12-14 | $93.61 | $110.58 | 396,600 | — | — |
| 2022-12-13 | $93.21 | $110.11 | 608,200 | — | — |
| 2022-12-12 | $93.56 | $110.52 | 480,200 | — | — |
| 2022-12-09 | $93.57 | $110.54 | 519,800 | — | — |
| 2022-12-08 | $94.07 | $111.13 | 428,700 | — | — |
| 2022-12-07 | $96.46 | $113.95 | 369,800 | — | — |
| 2022-12-06 | $97.51 | $115.19 | 527,500 | — | — |
| 2022-12-05 | $97.50 | $115.18 | 303,000 | — | — |
| 2022-12-02 | $99.62 | $117.68 | 327,800 | — | — |
| 2022-12-01 | $99.09 | $117.06 | 210,000 | — | — |
| 2022-11-30 | $98.35 | $115.56 | 261,500 | — | — |
| 2022-11-29 | $96.28 | $113.12 | 215,900 | — | — |
| 2022-11-28 | $97.22 | $114.23 | 188,100 | — | — |
| 2022-11-25 | $99.81 | $117.27 | 92,200 | — | — |
| 2022-11-23 | $99.26 | $116.62 | 265,300 | — | — |
| 2022-11-22 | $98.52 | $115.76 | 273,700 | — | — |
| 2022-11-21 | $97.54 | $114.60 | 178,100 | — | — |
| 2022-11-18 | $97.14 | $114.13 | 277,200 | — | — |
| 2022-11-17 | $96.88 | $113.83 | 330,900 | — | — |
| 2022-11-16 | $99.59 | $117.01 | 299,300 | — | — |
| 2022-11-15 | $101.58 | $119.35 | 690,500 | — | — |
| 2022-11-14 | $98.00 | $115.14 | 375,700 | — | — |
| 2022-11-11 | $96.14 | $112.96 | 317,000 | — | — |
| 2022-11-10 | $95.92 | $112.70 | 338,900 | — | — |
| 2022-11-09 | $91.81 | $107.87 | 157,900 | — | — |
| 2022-11-08 | $93.75 | $110.15 | 240,300 | — | — |
| 2022-11-07 | $93.81 | $110.22 | 285,300 | — | — |
| 2022-11-04 | $93.22 | $109.53 | 358,000 | — | — |
| 2022-11-03 | $90.85 | $106.74 | 320,200 | — | — |
| 2022-11-02 | $91.20 | $107.15 | 572,200 | — | — |
| 2022-11-01 | $91.02 | $106.94 | 442,700 | — | — |
| 2022-10-31 | $89.32 | $104.95 | 367,900 | — | — |
| 2022-10-28 | $89.79 | $105.50 | 602,500 | — | — |
| 2022-10-27 | $83.33 | $97.91 | 390,500 | — | — |
| 2022-10-26 | $82.17 | $96.55 | 302,900 | — | — |
| 2022-10-25 | $80.26 | $94.30 | 281,700 | — | — |
| 2022-10-24 | $82.25 | $96.64 | 264,700 | — | — |
| 2022-10-21 | $81.76 | $96.06 | 243,700 | — | — |
| 2022-10-20 | $79.12 | $92.96 | 185,000 | — | — |
| 2022-10-19 | $80.54 | $94.63 | 206,200 | — | — |
| 2022-10-18 | $81.81 | $96.12 | 240,200 | — | — |
| 2022-10-17 | $80.12 | $94.14 | 326,300 | — | — |
| 2022-10-14 | $79.60 | $93.53 | 369,800 | — | — |
| 2022-10-13 | $81.80 | $96.11 | 337,400 | — | — |
| 2022-10-12 | $79.35 | $93.23 | 210,400 | — | — |
| 2022-10-11 | $77.98 | $91.62 | 251,400 | — | — |
| 2022-10-10 | $77.99 | $91.63 | 169,100 | — | — |
| 2022-10-07 | $77.38 | $90.92 | 380,300 | — | — |
| 2022-10-06 | $79.55 | $93.47 | 152,200 | — | — |
| 2022-10-05 | $80.43 | $94.50 | 209,800 | — | — |
| 2022-10-04 | $81.18 | $95.38 | 350,900 | — | — |
| 2022-10-03 | $76.69 | $90.11 | 418,100 | — | — |
| 2022-09-30 | $75.38 | $88.57 | 374,800 | — | — |
| 2022-09-29 | $76.22 | $89.55 | 309,100 | — | — |
| 2022-09-28 | $76.63 | $90.04 | 300,200 | — | — |
| 2022-09-27 | $75.06 | $88.19 | 332,000 | — | — |
| 2022-09-26 | $76.74 | $90.17 | 341,300 | — | — |
| 2022-09-23 | $76.92 | $90.38 | 534,600 | — | — |
| 2022-09-22 | $79.39 | $93.28 | 181,300 | — | — |
| 2022-09-21 | $79.77 | $93.73 | 165,000 | — | — |
| 2022-09-20 | $80.35 | $94.41 | 306,200 | — | — |
| 2022-09-19 | $82.10 | $96.46 | 269,300 | — | — |
| 2022-09-16 | $80.16 | $94.18 | 569,700 | — | — |
| 2022-09-15 | $80.22 | $94.25 | 348,600 | — | — |
| 2022-09-14 | $78.55 | $92.29 | 332,700 | — | — |
| 2022-09-13 | $78.79 | $92.57 | 254,600 | — | — |
| 2022-09-12 | $82.23 | $96.62 | 250,400 | — | — |
| 2022-09-09 | $81.16 | $95.36 | 238,400 | — | — |
| 2022-09-08 | $77.98 | $91.62 | 230,300 | — | — |
| 2022-09-07 | $77.99 | $91.63 | 197,300 | — | — |
| 2022-09-06 | $77.42 | $90.96 | 288,200 | — | — |
| 2022-09-02 | $75.41 | $88.60 | 185,900 | — | — |
| 2022-09-01 | $77.75 | $91.35 | 209,200 | — | — |
| 2022-08-31 | $78.50 | $91.61 | 326,900 | — | — |
| 2022-08-30 | $78.66 | $91.80 | 161,500 | — | — |
| 2022-08-29 | $79.00 | $92.19 | 213,800 | — | — |
| 2022-08-26 | $79.99 | $93.35 | 214,600 | — | — |
| 2022-08-25 | $82.37 | $96.13 | 162,600 | — | — |
| 2022-08-24 | $80.74 | $94.22 | 191,800 | — | — |
| 2022-08-23 | $80.90 | $94.41 | 199,300 | — | — |
| 2022-08-22 | $81.28 | $94.85 | 244,400 | — | — |
| 2022-08-19 | $85.06 | $99.27 | 232,100 | — | — |
| 2022-08-18 | $86.95 | $101.47 | 259,600 | — | — |
| 2022-08-17 | $87.33 | $101.92 | 143,900 | — | — |
| 2022-08-16 | $87.86 | $102.53 | 132,900 | — | — |
| 2022-08-15 | $88.87 | $103.71 | 179,800 | — | — |
| 2022-08-12 | $87.77 | $102.43 | 188,100 | — | — |
| 2022-08-11 | $86.93 | $101.45 | 187,300 | — | — |
| 2022-08-10 | $86.73 | $101.21 | 271,300 | — | — |
| 2022-08-09 | $84.93 | $99.11 | 208,900 | — | — |
| 2022-08-08 | $85.84 | $100.18 | 187,300 | — | — |
| 2022-08-05 | $85.68 | $99.99 | 192,500 | — | — |
| 2022-08-04 | $86.19 | $100.58 | 196,700 | — | — |
| 2022-08-03 | $86.22 | $100.62 | 238,400 | — | — |
| 2022-08-02 | $83.87 | $97.88 | 191,100 | — | — |
| 2022-08-01 | $84.80 | $98.96 | 378,100 | — | — |
| 2022-07-29 | $84.56 | $98.68 | 469,500 | — | — |
| 2022-07-28 | $85.23 | $99.46 | 290,600 | — | — |
| 2022-07-27 | $82.49 | $96.27 | 325,000 | — | — |
| 2022-07-26 | $81.96 | $95.65 | 257,200 | — | — |
| 2022-07-25 | $81.62 | $95.25 | 228,000 | — | — |
| 2022-07-22 | $81.61 | $95.24 | 134,700 | — | — |
| 2022-07-21 | $81.45 | $95.05 | 203,700 | — | — |
| 2022-07-20 | $80.60 | $94.06 | 201,600 | — | — |
| 2022-07-19 | $80.43 | $93.86 | 196,600 | — | — |
| 2022-07-18 | $77.68 | $90.65 | 261,200 | — | — |
| 2022-07-15 | $77.91 | $90.92 | 226,700 | — | — |
| 2022-07-14 | $75.03 | $87.56 | 250,500 | — | — |
| 2022-07-13 | $77.91 | $90.92 | 174,600 | — | — |
| 2022-07-12 | $78.25 | $91.32 | 193,100 | — | — |
| 2022-07-11 | $77.64 | $90.61 | 301,400 | — | — |
| 2022-07-08 | $80.24 | $93.64 | 221,400 | — | — |
| 2022-07-07 | $81.68 | $95.32 | 270,300 | — | — |
| 2022-07-06 | $79.30 | $92.54 | 315,300 | — | — |
| 2022-07-05 | $79.40 | $92.66 | 253,800 | — | — |
| 2022-07-01 | $78.33 | $91.41 | 215,400 | — | — |
| 2022-06-30 | $78.93 | $92.11 | 325,600 | — | — |
| 2022-06-29 | $80.90 | $94.41 | 298,000 | — | — |
| 2022-06-28 | $82.13 | $95.85 | 172,500 | — | — |
| 2022-06-27 | $81.31 | $94.89 | 316,100 | — | — |
| 2022-06-24 | $81.32 | $94.90 | 654,600 | — | — |
| 2022-06-23 | $78.35 | $91.44 | 367,600 | — | — |
| 2022-06-22 | $78.38 | $91.47 | 278,100 | — | — |
| 2022-06-21 | $78.32 | $91.40 | 278,900 | — | — |
| 2022-06-17 | $76.53 | $89.31 | 385,500 | — | — |
| 2022-06-16 | $76.99 | $89.85 | 336,500 | — | — |
| 2022-06-15 | $79.43 | $92.70 | 275,000 | — | — |
| 2022-06-14 | $79.57 | $92.86 | 306,500 | — | — |
| 2022-06-13 | $78.58 | $91.70 | 365,400 | — | — |
| 2022-06-10 | $80.22 | $93.62 | 388,000 | — | — |
| 2022-06-09 | $81.67 | $95.31 | 169,000 | — | — |
| 2022-06-08 | $83.56 | $97.52 | 154,200 | — | — |
| 2022-06-07 | $85.70 | $100.01 | 199,600 | — | — |
| 2022-06-06 | $85.53 | $99.81 | 197,200 | — | — |
| 2022-06-03 | $84.71 | $98.86 | 219,700 | — | — |
| 2022-06-02 | $86.64 | $101.11 | 179,100 | — | — |
| 2022-06-01 | $83.76 | $97.75 | 212,700 | — | — |
| 2022-05-31 | $85.94 | $99.67 | 299,000 | — | — |
| 2022-05-27 | $85.91 | $99.64 | 213,800 | — | — |
| 2022-05-26 | $83.79 | $97.18 | 375,700 | — | — |
| 2022-05-25 | $83.66 | $97.03 | 340,300 | — | — |
| 2022-05-24 | $82.00 | $95.10 | 316,300 | — | — |
| 2022-05-23 | $84.69 | $98.22 | 333,900 | — | — |
| 2022-05-20 | $83.97 | $97.39 | 655,600 | — | — |
| 2022-05-19 | $84.64 | $98.17 | 326,100 | — | — |
| 2022-05-18 | $85.05 | $98.64 | 326,100 | — | — |
| 2022-05-17 | $87.42 | $101.39 | 417,500 | — | — |
| 2022-05-16 | $85.66 | $99.35 | 324,000 | — | — |
| 2022-05-13 | $84.66 | $98.19 | 644,600 | — | — |
| 2022-05-12 | $83.30 | $96.61 | 483,800 | — | — |
| 2022-05-11 | $82.27 | $95.42 | 309,400 | — | — |
| 2022-05-10 | $83.43 | $96.76 | 435,800 | — | — |
| 2022-05-09 | $85.40 | $99.05 | 359,300 | — | — |
| 2022-05-06 | $85.00 | $98.58 | 510,000 | — | — |
| 2022-05-05 | $85.42 | $99.07 | 358,700 | — | — |
| 2022-05-04 | $85.99 | $99.73 | 362,100 | — | — |
| 2022-05-03 | $84.41 | $97.90 | 362,800 | — | — |
| 2022-05-02 | $86.00 | $99.74 | 376,900 | — | — |
| 2022-04-29 | $83.29 | $96.60 | 380,400 | — | — |
| 2022-04-28 | $87.24 | $101.18 | 327,500 | — | — |
| 2022-04-27 | $85.31 | $98.94 | 527,500 | — | — |
| 2022-04-26 | $84.83 | $98.39 | 488,200 | — | — |
| 2022-04-25 | $86.16 | $99.93 | 378,800 | — | — |
| 2022-04-22 | $85.28 | $98.91 | 577,000 | — | — |
| 2022-04-21 | $87.27 | $101.22 | 425,100 | — | — |
| 2022-04-20 | $87.77 | $101.80 | 346,700 | — | — |
| 2022-04-19 | $86.50 | $100.32 | 501,300 | — | — |
| 2022-04-18 | $82.68 | $95.89 | 409,300 | — | — |
| 2022-04-14 | $82.16 | $95.29 | 335,600 | — | — |
| 2022-04-13 | $82.54 | $95.73 | 298,100 | — | — |
| 2022-04-12 | $81.68 | $94.73 | 427,800 | — | — |
| 2022-04-11 | $82.13 | $95.26 | 339,700 | — | — |
| 2022-04-08 | $82.49 | $95.67 | 551,900 | — | — |
| 2022-04-07 | $83.79 | $97.18 | 561,000 | — | — |
| 2022-04-06 | $84.34 | $97.82 | 543,200 | — | — |
| 2022-04-05 | $89.00 | $103.22 | 461,000 | — | — |
| 2022-04-04 | $89.40 | $103.69 | 467,900 | — | — |
| 2022-04-01 | $89.00 | $103.22 | 455,900 | — | — |
| 2022-03-31 | $87.80 | $101.83 | 511,700 | — | — |
| 2022-03-30 | $90.72 | $105.22 | 257,700 | — | — |
| 2022-03-29 | $93.16 | $108.05 | 339,400 | — | — |
| 2022-03-28 | $91.00 | $105.54 | 504,100 | — | — |
| 2022-03-25 | $89.46 | $103.76 | 372,700 | — | — |
| 2022-03-24 | $91.19 | $105.76 | 283,000 | — | — |
| 2022-03-23 | $90.29 | $104.72 | 582,100 | — | — |
| 2022-03-22 | $92.82 | $107.65 | 754,900 | — | — |
| 2022-03-21 | $92.40 | $107.17 | 745,900 | — | — |
| 2022-03-18 | $98.07 | $113.74 | 853,300 | — | — |
| 2022-03-17 | $97.64 | $113.24 | 302,300 | — | — |
| 2022-03-16 | $98.42 | $114.15 | 633,000 | — | — |
| 2022-03-15 | $97.61 | $113.21 | 277,800 | — | — |
| 2022-03-14 | $95.92 | $111.25 | 229,800 | — | — |
| 2022-03-11 | $95.28 | $110.51 | 293,100 | — | — |
| 2022-03-10 | $96.98 | $112.48 | 376,000 | — | — |
| 2022-03-09 | $98.09 | $113.77 | 264,500 | — | — |
| 2022-03-08 | $94.87 | $110.03 | 519,000 | — | — |
| 2022-03-07 | $97.56 | $113.15 | 576,400 | — | — |
| 2022-03-04 | $99.32 | $115.19 | 319,800 | — | — |
| 2022-03-03 | $102.51 | $118.89 | 459,600 | — | — |
| 2022-03-02 | $102.62 | $119.02 | 375,900 | — | — |
| 2022-03-01 | $99.75 | $115.69 | 393,800 | — | — |
| 2022-02-28 | $102.86 | $118.80 | 553,600 | — | — |
| 2022-02-25 | $102.96 | $118.92 | 583,800 | — | — |
| 2022-02-24 | $101.16 | $116.84 | 595,200 | — | — |
| 2022-02-23 | $101.10 | $116.77 | 450,600 | — | — |
| 2022-02-22 | $105.00 | $121.27 | 536,800 | — | — |
| 2022-02-18 | $108.34 | $125.13 | 445,100 | — | — |
| 2022-02-17 | $110.90 | $128.09 | 401,300 | — | — |
| 2022-02-16 | $112.49 | $129.92 | 284,900 | — | — |
| 2022-02-15 | $111.35 | $128.61 | 254,000 | — | — |
| 2022-02-14 | $110.33 | $127.43 | 355,600 | — | — |
| 2022-02-11 | $108.46 | $125.27 | 561,600 | — | — |
| 2022-02-10 | $110.05 | $127.10 | 787,300 | — | — |
| 2022-02-09 | $112.96 | $130.46 | 551,600 | — | — |
| 2022-02-08 | $108.00 | $124.74 | 538,000 | — | — |
| 2022-02-07 | $105.14 | $121.43 | 387,000 | — | — |
| 2022-02-04 | $105.02 | $121.29 | 479,400 | — | — |
| 2022-02-03 | $102.65 | $118.56 | 321,400 | — | — |
| 2022-02-02 | $103.42 | $119.45 | 354,100 | — | — |
| 2022-02-01 | $106.17 | $122.62 | 264,200 | — | — |
| 2022-01-31 | $106.28 | $122.75 | 318,600 | — | — |
| 2022-01-28 | $104.33 | $120.50 | 423,000 | — | — |
| 2022-01-27 | $102.14 | $117.97 | 371,900 | — | — |
| 2022-01-26 | $102.04 | $117.85 | 448,400 | — | — |
| 2022-01-25 | $102.16 | $117.99 | 460,900 | — | — |
| 2022-01-24 | $102.06 | $117.88 | 523,000 | — | — |
| 2022-01-21 | $101.50 | $117.23 | 570,100 | — | — |
| 2022-01-20 | $104.07 | $120.20 | 356,700 | — | — |
| 2022-01-19 | $104.35 | $120.52 | 365,100 | — | — |
| 2022-01-18 | $107.00 | $123.58 | 634,200 | — | — |
| 2022-01-14 | $114.96 | $132.77 | 666,300 | — | — |
| 2022-01-13 | $117.47 | $135.67 | 569,600 | — | — |
| 2022-01-12 | $119.53 | $138.05 | 930,300 | — | — |
| 2022-01-11 | $118.08 | $136.38 | 638,800 | — | — |
| 2022-01-10 | $115.41 | $133.29 | 636,900 | — | — |
| 2022-01-07 | $111.32 | $128.57 | 446,600 | — | — |
| 2022-01-06 | $110.12 | $127.18 | 502,400 | — | — |
| 2022-01-05 | $104.92 | $121.18 | 318,800 | — | — |
| 2022-01-04 | $109.27 | $126.20 | 447,000 | — | — |
| 2022-01-03 | $104.51 | $120.71 | 297,700 | — | — |