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
- 2014-02-13 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 | $85.60 | $88.46 | 83,400 | — | — |
| 2022-12-29 | $87.17 | $90.09 | 143,900 | — | — |
| 2022-12-28 | $84.06 | $86.87 | 101,000 | — | — |
| 2022-12-27 | $87.17 | $90.09 | 89,600 | — | — |
| 2022-12-23 | $87.53 | $90.46 | 119,400 | — | — |
| 2022-12-22 | $87.21 | $90.13 | 120,300 | — | — |
| 2022-12-21 | $88.31 | $91.26 | 138,300 | — | — |
| 2022-12-20 | $87.24 | $90.16 | 240,500 | — | — |
| 2022-12-19 | $89.31 | $92.30 | 333,100 | — | — |
| 2022-12-16 | $91.81 | $94.88 | 609,900 | — | — |
| 2022-12-15 | $92.45 | $95.54 | 248,000 | — | — |
| 2022-12-14 | $90.82 | $93.86 | 265,100 | — | — |
| 2022-12-13 | $92.09 | $94.85 | 256,000 | — | — |
| 2022-12-12 | $88.80 | $91.46 | 152,600 | — | — |
| 2022-12-09 | $87.54 | $90.16 | 198,100 | — | — |
| 2022-12-08 | $87.58 | $90.20 | 235,200 | — | — |
| 2022-12-07 | $86.59 | $89.18 | 205,200 | — | — |
| 2022-12-06 | $84.08 | $86.60 | 164,100 | — | — |
| 2022-12-05 | $86.02 | $88.59 | 162,000 | — | — |
| 2022-12-02 | $87.43 | $90.05 | 229,200 | — | — |
| 2022-12-01 | $87.88 | $90.51 | 244,800 | — | — |
| 2022-11-30 | $84.93 | $87.47 | 274,000 | — | — |
| 2022-11-29 | $82.65 | $85.12 | 160,000 | — | — |
| 2022-11-28 | $80.55 | $82.96 | 195,100 | — | — |
| 2022-11-25 | $81.59 | $84.03 | 83,900 | — | — |
| 2022-11-23 | $80.96 | $83.38 | 164,700 | — | — |
| 2022-11-22 | $79.05 | $81.41 | 121,300 | — | — |
| 2022-11-21 | $77.33 | $79.64 | 110,200 | — | — |
| 2022-11-18 | $78.09 | $80.43 | 96,700 | — | — |
| 2022-11-17 | $79.00 | $81.36 | 135,800 | — | — |
| 2022-11-16 | $79.39 | $81.77 | 108,100 | — | — |
| 2022-11-15 | $82.23 | $84.69 | 333,900 | — | — |
| 2022-11-14 | $79.48 | $81.86 | 184,300 | — | — |
| 2022-11-11 | $84.65 | $87.18 | 190,400 | — | — |
| 2022-11-10 | $84.48 | $87.01 | 382,200 | — | — |
| 2022-11-09 | $77.94 | $80.27 | 152,500 | — | — |
| 2022-11-08 | $78.21 | $80.55 | 146,300 | — | — |
| 2022-11-07 | $79.18 | $81.55 | 176,800 | — | — |
| 2022-11-04 | $80.34 | $82.74 | 198,000 | — | — |
| 2022-11-03 | $77.24 | $79.55 | 275,900 | — | — |
| 2022-11-02 | $79.08 | $81.45 | 227,700 | — | — |
| 2022-11-01 | $82.76 | $85.24 | 343,700 | — | — |
| 2022-10-31 | $86.00 | $88.57 | 103,000 | — | — |
| 2022-10-28 | $87.04 | $89.64 | 201,500 | — | — |
| 2022-10-27 | $84.41 | $86.94 | 140,000 | — | — |
| 2022-10-26 | $84.26 | $86.78 | 135,200 | — | — |
| 2022-10-25 | $86.03 | $88.60 | 202,700 | — | — |
| 2022-10-24 | $80.61 | $83.02 | 282,400 | — | — |
| 2022-10-21 | $81.75 | $84.20 | 145,800 | — | — |
| 2022-10-20 | $78.06 | $80.40 | 124,200 | — | — |
| 2022-10-19 | $79.69 | $82.07 | 107,400 | — | — |
| 2022-10-18 | $85.31 | $87.86 | 101,600 | — | — |
| 2022-10-17 | $82.17 | $84.63 | 97,700 | — | — |
| 2022-10-14 | $79.32 | $81.69 | 98,100 | — | — |
| 2022-10-13 | $83.60 | $86.10 | 83,000 | — | — |
| 2022-10-12 | $84.04 | $86.55 | 124,300 | — | — |
| 2022-10-11 | $86.72 | $89.31 | 141,100 | — | — |
| 2022-10-10 | $86.09 | $88.67 | 97,200 | — | — |
| 2022-10-07 | $86.40 | $88.98 | 127,100 | — | — |
| 2022-10-06 | $89.58 | $92.26 | 81,200 | — | — |
| 2022-10-05 | $88.70 | $91.35 | 157,900 | — | — |
| 2022-10-04 | $90.04 | $92.73 | 174,100 | — | — |
| 2022-10-03 | $84.94 | $87.48 | 183,700 | — | — |
| 2022-09-30 | $80.99 | $83.41 | 201,500 | — | — |
| 2022-09-29 | $81.54 | $83.98 | 180,800 | — | — |
| 2022-09-28 | $83.78 | $86.29 | 379,900 | — | — |
| 2022-09-27 | $78.92 | $81.28 | 267,400 | — | — |
| 2022-09-26 | $76.50 | $78.79 | 138,300 | — | — |
| 2022-09-23 | $79.19 | $81.56 | 148,700 | — | — |
| 2022-09-22 | $79.70 | $82.08 | 198,000 | — | — |
| 2022-09-21 | $83.89 | $86.40 | 119,300 | — | — |
| 2022-09-20 | $84.03 | $86.54 | 103,000 | — | — |
| 2022-09-19 | $86.22 | $88.80 | 109,400 | — | — |
| 2022-09-16 | $85.40 | $87.95 | 267,900 | — | — |
| 2022-09-15 | $83.83 | $86.34 | 123,600 | — | — |
| 2022-09-14 | $85.52 | $88.08 | 159,800 | — | — |
| 2022-09-13 | $87.65 | $89.95 | 137,900 | — | — |
| 2022-09-12 | $92.39 | $94.81 | 78,000 | — | — |
| 2022-09-09 | $91.11 | $93.50 | 123,400 | — | — |
| 2022-09-08 | $91.22 | $93.61 | 66,600 | — | — |
| 2022-09-07 | $91.23 | $93.62 | 165,600 | — | — |
| 2022-09-06 | $87.89 | $90.19 | 142,600 | — | — |
| 2022-09-02 | $89.42 | $91.76 | 139,100 | — | — |
| 2022-09-01 | $88.89 | $91.22 | 208,900 | — | — |
| 2022-08-31 | $90.56 | $92.93 | 178,200 | — | — |
| 2022-08-30 | $92.30 | $94.72 | 139,600 | — | — |
| 2022-08-29 | $93.19 | $95.63 | 90,200 | — | — |
| 2022-08-26 | $92.73 | $95.16 | 156,400 | — | — |
| 2022-08-25 | $100.24 | $102.87 | 86,600 | — | — |
| 2022-08-24 | $98.75 | $101.34 | 62,000 | — | — |
| 2022-08-23 | $98.50 | $101.08 | 71,600 | — | — |
| 2022-08-22 | $98.20 | $100.77 | 120,800 | — | — |
| 2022-08-19 | $100.27 | $102.90 | 106,200 | — | — |
| 2022-08-18 | $104.48 | $107.22 | 73,100 | — | — |
| 2022-08-17 | $103.97 | $106.70 | 66,800 | — | — |
| 2022-08-16 | $105.26 | $108.02 | 178,100 | — | — |
| 2022-08-15 | $103.85 | $106.57 | 81,000 | — | — |
| 2022-08-12 | $104.80 | $107.55 | 83,300 | — | — |
| 2022-08-11 | $102.60 | $105.29 | 146,500 | — | — |
| 2022-08-10 | $100.32 | $102.95 | 185,100 | — | — |
| 2022-08-09 | $98.05 | $100.62 | 152,700 | — | — |
| 2022-08-08 | $101.38 | $104.04 | 140,000 | — | — |
| 2022-08-05 | $98.94 | $101.53 | 150,100 | — | — |
| 2022-08-04 | $104.52 | $107.26 | 170,300 | — | — |
| 2022-08-03 | $97.84 | $100.40 | 103,600 | — | — |
| 2022-08-02 | $97.39 | $99.94 | 156,000 | — | — |
| 2022-08-01 | $101.81 | $104.48 | 165,200 | — | — |
| 2022-07-29 | $101.42 | $104.08 | 134,900 | — | — |
| 2022-07-28 | $99.50 | $102.11 | 171,900 | — | — |
| 2022-07-27 | $95.40 | $97.90 | 142,700 | — | — |
| 2022-07-26 | $92.65 | $95.08 | 103,900 | — | — |
| 2022-07-25 | $94.12 | $96.59 | 108,000 | — | — |
| 2022-07-22 | $94.97 | $97.46 | 156,800 | — | — |
| 2022-07-21 | $93.83 | $96.29 | 219,500 | — | — |
| 2022-07-20 | $91.51 | $93.91 | 134,900 | — | — |
| 2022-07-19 | $91.03 | $93.42 | 145,300 | — | — |
| 2022-07-18 | $88.05 | $90.36 | 157,900 | — | — |
| 2022-07-15 | $90.36 | $92.73 | 379,000 | — | — |
| 2022-07-14 | $90.04 | $92.40 | 170,000 | — | — |
| 2022-07-13 | $91.07 | $93.46 | 158,100 | — | — |
| 2022-07-12 | $91.91 | $94.32 | 147,600 | — | — |
| 2022-07-11 | $90.21 | $92.57 | 103,700 | — | — |
| 2022-07-08 | $90.08 | $92.44 | 160,400 | — | — |
| 2022-07-07 | $89.70 | $92.05 | 129,300 | — | — |
| 2022-07-06 | $88.96 | $91.29 | 155,100 | — | — |
| 2022-07-05 | $88.66 | $90.98 | 212,400 | — | — |
| 2022-07-01 | $87.47 | $89.76 | 209,300 | — | — |
| 2022-06-30 | $83.16 | $85.34 | 218,700 | — | — |
| 2022-06-29 | $81.11 | $83.24 | 277,900 | — | — |
| 2022-06-28 | $81.89 | $84.04 | 186,700 | — | — |
| 2022-06-27 | $84.18 | $86.39 | 186,500 | — | — |
| 2022-06-24 | $82.85 | $85.02 | 259,000 | — | — |
| 2022-06-23 | $80.44 | $82.55 | 365,000 | — | — |
| 2022-06-22 | $71.31 | $73.18 | 665,400 | — | — |
| 2022-06-21 | $76.98 | $79.00 | 316,300 | — | — |
| 2022-06-17 | $79.07 | $81.14 | 522,500 | — | — |
| 2022-06-16 | $76.97 | $78.99 | 296,900 | — | — |
| 2022-06-15 | $84.70 | $86.92 | 244,900 | — | — |
| 2022-06-14 | $84.59 | $86.81 | 291,500 | — | — |
| 2022-06-13 | $84.28 | $86.17 | 346,400 | — | — |
| 2022-06-10 | $92.03 | $94.09 | 263,900 | — | — |
| 2022-06-09 | $98.83 | $101.04 | 125,300 | — | — |
| 2022-06-08 | $97.88 | $100.07 | 147,200 | — | — |
| 2022-06-07 | $98.83 | $101.04 | 190,300 | — | — |
| 2022-06-06 | $98.08 | $100.28 | 191,300 | — | — |
| 2022-06-03 | $96.53 | $98.69 | 127,900 | — | — |
| 2022-06-02 | $97.07 | $99.24 | 180,300 | — | — |
| 2022-06-01 | $94.10 | $96.21 | 203,500 | — | — |
| 2022-05-31 | $95.54 | $97.68 | 339,600 | — | — |
| 2022-05-27 | $96.25 | $98.40 | 223,300 | — | — |
| 2022-05-26 | $93.72 | $95.82 | 182,700 | — | — |
| 2022-05-25 | $90.84 | $92.87 | 275,000 | — | — |
| 2022-05-24 | $86.75 | $88.69 | 188,300 | — | — |
| 2022-05-23 | $88.90 | $90.89 | 195,000 | — | — |
| 2022-05-20 | $87.64 | $89.60 | 169,300 | — | — |
| 2022-05-19 | $87.11 | $89.06 | 261,200 | — | — |
| 2022-05-18 | $87.01 | $88.96 | 257,100 | — | — |
| 2022-05-17 | $91.91 | $93.97 | 206,900 | — | — |
| 2022-05-16 | $88.64 | $90.62 | 207,400 | — | — |
| 2022-05-13 | $89.08 | $91.07 | 189,300 | — | — |
| 2022-05-12 | $87.53 | $89.49 | 242,600 | — | — |
| 2022-05-11 | $82.00 | $83.84 | 205,100 | — | — |
| 2022-05-10 | $85.30 | $87.21 | 229,800 | — | — |
| 2022-05-09 | $88.61 | $90.59 | 290,700 | — | — |
| 2022-05-06 | $87.74 | $89.70 | 248,000 | — | — |
| 2022-05-05 | $86.77 | $88.71 | 287,200 | — | — |
| 2022-05-04 | $84.86 | $86.76 | 476,600 | — | — |
| 2022-05-03 | $82.40 | $84.24 | 213,500 | — | — |
| 2022-05-02 | $82.19 | $84.03 | 225,600 | — | — |
| 2022-04-29 | $80.47 | $82.27 | 195,900 | — | — |
| 2022-04-28 | $82.96 | $84.82 | 120,100 | — | — |
| 2022-04-27 | $80.34 | $82.14 | 244,100 | — | — |
| 2022-04-26 | $80.39 | $82.19 | 299,000 | — | — |
| 2022-04-25 | $85.01 | $86.91 | 224,900 | — | — |
| 2022-04-22 | $81.24 | $83.06 | 212,400 | — | — |
| 2022-04-21 | $83.96 | $85.84 | 308,800 | — | — |
| 2022-04-20 | $84.83 | $86.73 | 418,100 | — | — |
| 2022-04-19 | $81.75 | $83.58 | 325,400 | — | — |
| 2022-04-18 | $78.46 | $80.22 | 269,000 | — | — |
| 2022-04-14 | $80.45 | $82.25 | 346,000 | — | — |
| 2022-04-13 | $80.55 | $82.35 | 306,000 | — | — |
| 2022-04-12 | $79.38 | $81.16 | 358,700 | — | — |
| 2022-04-11 | $79.22 | $80.99 | 328,200 | — | — |
| 2022-04-08 | $77.71 | $79.45 | 328,400 | — | — |
| 2022-04-07 | $77.18 | $78.91 | 446,000 | — | — |
| 2022-04-06 | $78.68 | $80.44 | 349,700 | — | — |
| 2022-04-05 | $81.16 | $82.98 | 319,700 | — | — |
| 2022-04-04 | $85.03 | $86.93 | 360,600 | — | — |
| 2022-04-01 | $85.86 | $87.78 | 413,600 | — | — |
| 2022-03-31 | $84.49 | $86.38 | 297,700 | — | — |
| 2022-03-30 | $87.87 | $89.84 | 226,400 | — | — |
| 2022-03-29 | $92.26 | $94.32 | 249,100 | — | — |
| 2022-03-28 | $88.57 | $90.55 | 185,600 | — | — |
| 2022-03-25 | $86.56 | $88.50 | 244,100 | — | — |
| 2022-03-24 | $88.45 | $90.43 | 382,600 | — | — |
| 2022-03-23 | $92.63 | $94.70 | 219,700 | — | — |
| 2022-03-22 | $98.00 | $100.19 | 312,900 | — | — |
| 2022-03-21 | $98.27 | $100.47 | 351,900 | — | — |
| 2022-03-18 | $105.26 | $107.62 | 295,600 | — | — |
| 2022-03-17 | $103.76 | $106.08 | 205,800 | — | — |
| 2022-03-16 | $101.72 | $104.00 | 332,300 | — | — |
| 2022-03-15 | $101.50 | $103.77 | 167,100 | — | — |
| 2022-03-14 | $96.36 | $98.52 | 187,000 | — | — |
| 2022-03-11 | $99.46 | $100.44 | 240,800 | — | — |
| 2022-03-10 | $99.88 | $100.87 | 155,200 | — | — |
| 2022-03-09 | $99.30 | $100.28 | 177,300 | — | — |
| 2022-03-08 | $96.99 | $97.95 | 210,000 | — | — |
| 2022-03-07 | $95.01 | $95.95 | 229,300 | — | — |
| 2022-03-04 | $98.28 | $99.25 | 205,300 | — | — |
| 2022-03-03 | $100.68 | $101.68 | 194,400 | — | — |
| 2022-03-02 | $102.00 | $103.01 | 234,500 | — | — |
| 2022-03-01 | $100.27 | $101.26 | 355,800 | — | — |
| 2022-02-28 | $96.70 | $97.66 | 434,200 | — | — |
| 2022-02-25 | $92.90 | $93.82 | 400,800 | — | — |
| 2022-02-24 | $95.06 | $96.00 | 332,200 | — | — |
| 2022-02-23 | $95.79 | $96.74 | 261,900 | — | — |
| 2022-02-22 | $102.98 | $104.00 | 122,800 | — | — |
| 2022-02-18 | $106.58 | $107.63 | 121,300 | — | — |
| 2022-02-17 | $105.85 | $106.90 | 87,900 | — | — |
| 2022-02-16 | $109.86 | $110.95 | 256,700 | — | — |
| 2022-02-15 | $109.21 | $110.29 | 136,800 | — | — |
| 2022-02-14 | $107.07 | $108.13 | 215,600 | — | — |
| 2022-02-11 | $105.59 | $106.63 | 100,700 | — | — |
| 2022-02-10 | $106.69 | $107.75 | 175,500 | — | — |
| 2022-02-09 | $111.47 | $112.57 | 110,200 | — | — |
| 2022-02-08 | $107.65 | $108.71 | 80,000 | — | — |
| 2022-02-07 | $105.17 | $106.21 | 107,800 | — | — |
| 2022-02-04 | $104.23 | $105.26 | 130,800 | — | — |
| 2022-02-03 | $107.95 | $109.02 | 98,700 | — | — |
| 2022-02-02 | $110.77 | $111.87 | 137,100 | — | — |
| 2022-02-01 | $111.38 | $112.48 | 164,700 | — | — |
| 2022-01-31 | $110.79 | $111.89 | 180,500 | — | — |
| 2022-01-28 | $106.67 | $107.73 | 308,800 | — | — |
| 2022-01-27 | $101.25 | $102.25 | 171,200 | — | — |
| 2022-01-26 | $103.32 | $104.34 | 163,800 | — | — |
| 2022-01-25 | $108.81 | $109.89 | 134,200 | — | — |
| 2022-01-24 | $112.31 | $113.42 | 203,200 | — | — |
| 2022-01-21 | $108.05 | $109.12 | 146,000 | — | — |
| 2022-01-20 | $109.89 | $110.98 | 184,000 | — | — |
| 2022-01-19 | $113.26 | $114.38 | 207,700 | — | — |
| 2022-01-18 | $113.87 | $115.00 | 138,200 | — | — |
| 2022-01-14 | $118.81 | $119.99 | 151,300 | — | — |
| 2022-01-13 | $122.63 | $123.84 | 127,000 | — | — |
| 2022-01-12 | $122.33 | $123.54 | 83,800 | — | — |
| 2022-01-11 | $123.04 | $124.26 | 175,700 | — | — |
| 2022-01-10 | $121.10 | $122.30 | 261,700 | — | — |
| 2022-01-07 | $120.81 | $122.00 | 216,500 | — | — |
| 2022-01-06 | $127.06 | $128.32 | 159,100 | — | — |
| 2022-01-05 | $129.47 | $130.75 | 193,900 | — | — |
| 2022-01-04 | $135.26 | $136.60 | 272,300 | — | — |
| 2022-01-03 | $134.58 | $135.91 | 241,900 | — | — |