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
- 2016-12-01 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 | $101.35 | $126.04 | 244,000 | — | — |
| 2022-12-29 | $101.78 | $126.57 | 298,000 | — | — |
| 2022-12-28 | $100.62 | $122.89 | 255,100 | — | — |
| 2022-12-27 | $101.76 | $124.29 | 338,000 | — | — |
| 2022-12-23 | $103.28 | $126.14 | 269,000 | — | — |
| 2022-12-22 | $102.31 | $124.96 | 355,200 | — | — |
| 2022-12-21 | $104.83 | $128.04 | 552,600 | — | — |
| 2022-12-20 | $104.17 | $127.23 | 427,100 | — | — |
| 2022-12-19 | $106.36 | $129.90 | 504,000 | — | — |
| 2022-12-16 | $112.20 | $137.04 | 609,100 | — | — |
| 2022-12-15 | $114.12 | $139.38 | 360,000 | — | — |
| 2022-12-14 | $114.03 | $139.27 | 208,800 | — | — |
| 2022-12-13 | $112.92 | $137.92 | 534,400 | — | — |
| 2022-12-12 | $109.89 | $134.22 | 331,000 | — | — |
| 2022-12-09 | $112.20 | $137.04 | 399,800 | — | — |
| 2022-12-08 | $116.79 | $142.64 | 235,300 | — | — |
| 2022-12-07 | $115.18 | $140.68 | 415,100 | — | — |
| 2022-12-06 | $118.05 | $144.18 | 402,600 | — | — |
| 2022-12-05 | $124.44 | $151.99 | 454,900 | — | — |
| 2022-12-02 | $118.68 | $144.95 | 430,300 | — | — |
| 2022-12-01 | $119.99 | $146.55 | 536,800 | — | — |
| 2022-11-30 | $121.21 | $148.04 | 284,800 | — | — |
| 2022-11-29 | $117.85 | $143.94 | 211,200 | — | — |
| 2022-11-28 | $115.34 | $140.87 | 166,500 | — | — |
| 2022-11-25 | $118.85 | $145.16 | 59,800 | — | — |
| 2022-11-23 | $116.68 | $142.51 | 135,600 | — | — |
| 2022-11-22 | $117.38 | $143.36 | 386,600 | — | — |
| 2022-11-21 | $112.14 | $136.96 | 173,000 | — | — |
| 2022-11-18 | $112.32 | $137.18 | 188,300 | — | — |
| 2022-11-17 | $112.52 | $137.43 | 225,700 | — | — |
| 2022-11-16 | $113.85 | $139.05 | 142,300 | — | — |
| 2022-11-15 | $114.06 | $139.31 | 204,700 | — | — |
| 2022-11-14 | $110.38 | $134.81 | 165,300 | — | — |
| 2022-11-11 | $112.88 | $137.87 | 232,300 | — | — |
| 2022-11-10 | $114.94 | $140.38 | 349,500 | — | — |
| 2022-11-09 | $103.76 | $126.73 | 260,800 | — | — |
| 2022-11-08 | $109.57 | $133.82 | 232,900 | — | — |
| 2022-11-07 | $110.09 | $134.46 | 185,600 | — | — |
| 2022-11-04 | $112.14 | $136.96 | 271,800 | — | — |
| 2022-11-03 | $114.87 | $140.30 | 389,800 | — | — |
| 2022-11-02 | $106.32 | $129.85 | 340,100 | — | — |
| 2022-11-01 | $111.47 | $136.14 | 385,600 | — | — |
| 2022-10-31 | $108.10 | $132.03 | 657,700 | — | — |
| 2022-10-28 | $104.46 | $127.58 | 251,300 | — | — |
| 2022-10-27 | $100.64 | $122.92 | 582,000 | — | — |
| 2022-10-26 | $100.70 | $122.99 | 205,700 | — | — |
| 2022-10-25 | $101.22 | $123.63 | 271,200 | — | — |
| 2022-10-24 | $95.45 | $116.58 | 172,700 | — | — |
| 2022-10-21 | $94.57 | $115.50 | 1,804,900 | — | — |
| 2022-10-20 | $92.26 | $112.68 | 199,600 | — | — |
| 2022-10-19 | $93.55 | $114.26 | 261,700 | — | — |
| 2022-10-18 | $95.81 | $117.02 | 195,600 | — | — |
| 2022-10-17 | $94.52 | $115.44 | 253,100 | — | — |
| 2022-10-14 | $90.12 | $110.07 | 221,100 | — | — |
| 2022-10-13 | $93.22 | $113.86 | 209,700 | — | — |
| 2022-10-12 | $93.08 | $113.68 | 173,900 | — | — |
| 2022-10-11 | $93.86 | $114.64 | 298,700 | — | — |
| 2022-10-10 | $92.89 | $113.45 | 277,000 | — | — |
| 2022-10-07 | $91.12 | $111.29 | 547,300 | — | — |
| 2022-10-06 | $96.28 | $117.59 | 844,400 | — | — |
| 2022-10-05 | $92.15 | $112.55 | 315,200 | — | — |
| 2022-10-04 | $97.47 | $119.05 | 434,100 | — | — |
| 2022-10-03 | $91.18 | $111.36 | 247,000 | — | — |
| 2022-09-30 | $88.50 | $108.09 | 329,100 | — | — |
| 2022-09-29 | $88.09 | $107.59 | 352,800 | — | — |
| 2022-09-28 | $93.96 | $112.56 | 379,900 | — | — |
| 2022-09-27 | $89.37 | $107.06 | 275,900 | — | — |
| 2022-09-26 | $89.74 | $107.51 | 383,400 | — | — |
| 2022-09-23 | $92.07 | $110.30 | 362,800 | — | — |
| 2022-09-22 | $94.20 | $112.85 | 533,900 | — | — |
| 2022-09-21 | $96.91 | $116.09 | 416,400 | — | — |
| 2022-09-20 | $96.15 | $115.18 | 467,100 | — | — |
| 2022-09-19 | $102.31 | $122.56 | 943,300 | — | — |
| 2022-09-16 | $91.46 | $109.57 | 829,800 | — | — |
| 2022-09-15 | $90.13 | $107.97 | 196,300 | — | — |
| 2022-09-14 | $89.05 | $106.68 | 204,800 | — | — |
| 2022-09-13 | $90.49 | $108.40 | 193,000 | — | — |
| 2022-09-12 | $96.25 | $115.30 | 193,200 | — | — |
| 2022-09-09 | $94.80 | $113.57 | 159,400 | — | — |
| 2022-09-08 | $92.12 | $110.36 | 159,500 | — | — |
| 2022-09-07 | $89.79 | $107.56 | 185,100 | — | — |
| 2022-09-06 | $88.32 | $105.80 | 276,800 | — | — |
| 2022-09-02 | $90.26 | $108.13 | 209,500 | — | — |
| 2022-09-01 | $88.72 | $106.28 | 396,200 | — | — |
| 2022-08-31 | $91.72 | $109.88 | 392,100 | — | — |
| 2022-08-30 | $93.48 | $111.99 | 210,300 | — | — |
| 2022-08-29 | $95.21 | $114.06 | 207,200 | — | — |
| 2022-08-26 | $96.35 | $115.42 | 182,800 | — | — |
| 2022-08-25 | $100.40 | $120.28 | 217,600 | — | — |
| 2022-08-24 | $96.89 | $116.07 | 152,300 | — | — |
| 2022-08-23 | $95.46 | $114.36 | 172,700 | — | — |
| 2022-08-22 | $95.70 | $114.64 | 358,700 | — | — |
| 2022-08-19 | $102.13 | $122.35 | 465,300 | — | — |
| 2022-08-18 | $101.68 | $121.81 | 229,800 | — | — |
| 2022-08-17 | $102.78 | $123.13 | 386,700 | — | — |
| 2022-08-16 | $104.63 | $125.34 | 371,100 | — | — |
| 2022-08-15 | $102.81 | $123.16 | 339,200 | — | — |
| 2022-08-12 | $98.44 | $117.93 | 250,700 | — | — |
| 2022-08-11 | $96.37 | $115.45 | 196,900 | — | — |
| 2022-08-10 | $94.36 | $113.04 | 214,500 | — | — |
| 2022-08-09 | $92.15 | $110.39 | 288,300 | — | — |
| 2022-08-08 | $93.65 | $112.19 | 334,000 | — | — |
| 2022-08-05 | $94.41 | $113.10 | 328,800 | — | — |
| 2022-08-04 | $98.40 | $117.88 | 333,300 | — | — |
| 2022-08-03 | $97.17 | $116.41 | 203,400 | — | — |
| 2022-08-02 | $96.74 | $115.89 | 231,300 | — | — |
| 2022-08-01 | $95.52 | $114.43 | 190,000 | — | — |
| 2022-07-29 | $96.41 | $115.50 | 302,700 | — | — |
| 2022-07-28 | $94.41 | $113.10 | 244,100 | — | — |
| 2022-07-27 | $91.20 | $109.25 | 334,600 | — | — |
| 2022-07-26 | $89.95 | $107.76 | 246,000 | — | — |
| 2022-07-25 | $92.91 | $111.30 | 230,700 | — | — |
| 2022-07-22 | $95.29 | $114.15 | 368,200 | — | — |
| 2022-07-21 | $96.73 | $115.88 | 352,100 | — | — |
| 2022-07-20 | $93.46 | $111.96 | 637,800 | — | — |
| 2022-07-19 | $89.04 | $106.67 | 880,400 | — | — |
| 2022-07-18 | $91.76 | $109.92 | 895,800 | — | — |
| 2022-07-15 | $95.70 | $114.64 | 1,345,100 | — | — |
| 2022-07-14 | $111.26 | $133.29 | 153,900 | — | — |
| 2022-07-13 | $111.61 | $133.70 | 143,700 | — | — |
| 2022-07-12 | $110.91 | $132.87 | 187,600 | — | — |
| 2022-07-11 | $111.21 | $133.23 | 128,200 | — | — |
| 2022-07-08 | $114.68 | $137.38 | 136,100 | — | — |
| 2022-07-07 | $116.22 | $139.23 | 175,000 | — | — |
| 2022-07-06 | $111.64 | $133.74 | 144,500 | — | — |
| 2022-07-05 | $113.36 | $135.80 | 190,300 | — | — |
| 2022-07-01 | $111.94 | $134.10 | 184,600 | — | — |
| 2022-06-30 | $109.87 | $131.62 | 268,400 | — | — |
| 2022-06-29 | $110.65 | $132.55 | 330,700 | — | — |
| 2022-06-28 | $113.75 | $134.17 | 196,800 | — | — |
| 2022-06-27 | $117.32 | $138.38 | 212,800 | — | — |
| 2022-06-24 | $119.33 | $140.75 | 637,700 | — | — |
| 2022-06-23 | $113.71 | $134.12 | 190,400 | — | — |
| 2022-06-22 | $110.93 | $130.85 | 276,900 | — | — |
| 2022-06-21 | $108.57 | $128.06 | 349,900 | — | — |
| 2022-06-17 | $108.34 | $127.79 | 816,300 | — | — |
| 2022-06-16 | $109.85 | $129.57 | 410,800 | — | — |
| 2022-06-15 | $116.62 | $137.56 | 238,800 | — | — |
| 2022-06-14 | $114.28 | $134.80 | 371,900 | — | — |
| 2022-06-13 | $117.50 | $138.59 | 449,600 | — | — |
| 2022-06-10 | $129.23 | $152.43 | 247,800 | — | — |
| 2022-06-09 | $130.43 | $153.85 | 138,200 | — | — |
| 2022-06-08 | $134.23 | $158.33 | 194,300 | — | — |
| 2022-06-07 | $136.66 | $161.19 | 123,000 | — | — |
| 2022-06-06 | $134.71 | $158.89 | 175,400 | — | — |
| 2022-06-03 | $133.58 | $157.56 | 132,600 | — | — |
| 2022-06-02 | $136.66 | $161.19 | 212,500 | — | — |
| 2022-06-01 | $132.82 | $156.67 | 189,000 | — | — |
| 2022-05-31 | $133.05 | $156.94 | 329,000 | — | — |
| 2022-05-27 | $133.09 | $156.98 | 249,500 | — | — |
| 2022-05-26 | $130.01 | $153.35 | 181,500 | — | — |
| 2022-05-25 | $126.93 | $149.72 | 220,600 | — | — |
| 2022-05-24 | $124.12 | $146.40 | 239,500 | — | — |
| 2022-05-23 | $128.99 | $152.15 | 195,700 | — | — |
| 2022-05-20 | $131.21 | $154.77 | 265,100 | — | — |
| 2022-05-19 | $130.12 | $153.48 | 279,300 | — | — |
| 2022-05-18 | $128.11 | $151.11 | 299,500 | — | — |
| 2022-05-17 | $136.03 | $160.45 | 279,800 | — | — |
| 2022-05-16 | $133.16 | $157.07 | 222,700 | — | — |
| 2022-05-13 | $138.47 | $163.33 | 622,500 | — | — |
| 2022-05-12 | $126.90 | $149.68 | 411,700 | — | — |
| 2022-05-11 | $122.92 | $144.99 | 393,100 | — | — |
| 2022-05-10 | $128.61 | $151.70 | 380,900 | — | — |
| 2022-05-09 | $130.38 | $153.79 | 447,600 | — | — |
| 2022-05-06 | $134.00 | $158.06 | 516,100 | — | — |
| 2022-05-05 | $140.61 | $165.85 | 473,600 | — | — |
| 2022-05-04 | $148.73 | $175.43 | 375,000 | — | — |
| 2022-05-03 | $144.59 | $170.55 | 248,500 | — | — |
| 2022-05-02 | $144.50 | $170.44 | 394,000 | — | — |
| 2022-04-29 | $144.59 | $170.55 | 284,700 | — | — |
| 2022-04-28 | $150.78 | $177.85 | 328,200 | — | — |
| 2022-04-27 | $148.02 | $174.59 | 315,800 | — | — |
| 2022-04-26 | $147.46 | $173.93 | 388,800 | — | — |
| 2022-04-25 | $156.80 | $184.95 | 314,700 | — | — |
| 2022-04-22 | $155.00 | $182.83 | 296,800 | — | — |
| 2022-04-21 | $158.74 | $187.24 | 385,800 | — | — |
| 2022-04-20 | $164.08 | $193.54 | 349,700 | — | — |
| 2022-04-19 | $164.32 | $193.82 | 375,800 | — | — |
| 2022-04-18 | $163.10 | $192.38 | 645,100 | — | — |
| 2022-04-14 | $169.68 | $200.14 | 1,234,600 | — | — |
| 2022-04-13 | $183.44 | $216.37 | 290,000 | — | — |
| 2022-04-12 | $186.75 | $220.28 | 258,100 | — | — |
| 2022-04-11 | $185.31 | $218.58 | 259,400 | — | — |
| 2022-04-08 | $189.02 | $222.96 | 227,600 | — | — |
| 2022-04-07 | $192.60 | $227.18 | 304,300 | — | — |
| 2022-04-06 | $194.48 | $229.40 | 659,400 | — | — |
| 2022-04-05 | $201.17 | $237.29 | 488,800 | — | — |
| 2022-04-04 | $205.24 | $242.09 | 976,900 | — | — |
| 2022-04-01 | $200.09 | $236.01 | 1,420,100 | — | — |
| 2022-03-31 | $205.40 | $242.28 | 239,300 | — | — |
| 2022-03-30 | $204.97 | $241.77 | 177,500 | — | — |
| 2022-03-29 | $210.10 | $245.76 | 241,500 | — | — |
| 2022-03-28 | $203.05 | $237.51 | 139,000 | — | — |
| 2022-03-25 | $197.99 | $231.59 | 179,700 | — | — |
| 2022-03-24 | $200.13 | $234.09 | 143,100 | — | — |
| 2022-03-23 | $196.31 | $229.63 | 149,100 | — | — |
| 2022-03-22 | $203.54 | $238.08 | 183,300 | — | — |
| 2022-03-21 | $197.84 | $231.41 | 174,700 | — | — |
| 2022-03-18 | $204.55 | $239.26 | 694,900 | — | — |
| 2022-03-17 | $199.59 | $233.46 | 245,400 | — | — |
| 2022-03-16 | $193.17 | $225.95 | 247,200 | — | — |
| 2022-03-15 | $185.51 | $216.99 | 157,100 | — | — |
| 2022-03-14 | $183.51 | $214.65 | 231,700 | — | — |
| 2022-03-11 | $186.91 | $218.63 | 143,500 | — | — |
| 2022-03-10 | $189.30 | $221.43 | 99,000 | — | — |
| 2022-03-09 | $187.24 | $219.02 | 152,100 | — | — |
| 2022-03-08 | $182.68 | $213.68 | 173,600 | — | — |
| 2022-03-07 | $181.29 | $212.06 | 280,700 | — | — |
| 2022-03-04 | $182.48 | $213.45 | 161,600 | — | — |
| 2022-03-03 | $187.48 | $219.30 | 183,100 | — | — |
| 2022-03-02 | $190.26 | $222.55 | 143,000 | — | — |
| 2022-03-01 | $185.00 | $216.40 | 176,200 | — | — |
| 2022-02-28 | $188.46 | $220.44 | 247,800 | — | — |
| 2022-02-25 | $190.51 | $222.84 | 209,500 | — | — |
| 2022-02-24 | $183.19 | $214.28 | 282,200 | — | — |
| 2022-02-23 | $177.54 | $207.67 | 215,700 | — | — |
| 2022-02-22 | $180.97 | $211.68 | 170,500 | — | — |
| 2022-02-18 | $183.10 | $214.17 | 136,100 | — | — |
| 2022-02-17 | $186.80 | $218.50 | 121,300 | — | — |
| 2022-02-16 | $193.39 | $226.21 | 102,200 | — | — |
| 2022-02-15 | $193.46 | $226.29 | 97,000 | — | — |
| 2022-02-14 | $189.02 | $221.10 | 156,600 | — | — |
| 2022-02-11 | $188.87 | $220.92 | 212,000 | — | — |
| 2022-02-10 | $191.42 | $223.91 | 232,500 | — | — |
| 2022-02-09 | $195.41 | $228.57 | 184,300 | — | — |
| 2022-02-08 | $186.33 | $217.95 | 202,400 | — | — |
| 2022-02-07 | $186.22 | $217.82 | 300,500 | — | — |
| 2022-02-04 | $192.70 | $225.40 | 183,700 | — | — |
| 2022-02-03 | $192.41 | $225.06 | 113,900 | — | — |
| 2022-02-02 | $197.58 | $231.11 | 194,200 | — | — |
| 2022-02-01 | $198.21 | $231.85 | 229,300 | — | — |
| 2022-01-31 | $198.19 | $231.82 | 211,300 | — | — |
| 2022-01-28 | $186.96 | $218.69 | 236,200 | — | — |
| 2022-01-27 | $179.63 | $210.11 | 215,300 | — | — |
| 2022-01-26 | $183.43 | $214.56 | 260,400 | — | — |
| 2022-01-25 | $190.25 | $222.54 | 214,000 | — | — |
| 2022-01-24 | $194.63 | $227.66 | 429,000 | — | — |
| 2022-01-21 | $188.10 | $220.02 | 342,500 | — | — |
| 2022-01-20 | $194.69 | $227.73 | 139,500 | — | — |
| 2022-01-19 | $199.37 | $233.20 | 256,500 | — | — |
| 2022-01-18 | $205.87 | $240.81 | 222,100 | — | — |
| 2022-01-14 | $209.88 | $245.50 | 204,100 | — | — |
| 2022-01-13 | $210.73 | $246.49 | 131,700 | — | — |
| 2022-01-12 | $215.63 | $252.22 | 179,200 | — | — |
| 2022-01-11 | $215.84 | $252.47 | 250,800 | — | — |
| 2022-01-10 | $212.90 | $249.03 | 374,200 | — | — |
| 2022-01-07 | $222.58 | $260.35 | 306,100 | — | — |
| 2022-01-06 | $227.33 | $265.91 | 265,000 | — | — |
| 2022-01-05 | $224.74 | $262.88 | 434,200 | — | — |
| 2022-01-04 | $239.13 | $279.71 | 299,100 | — | — |
| 2022-01-03 | $248.90 | $291.14 | 318,600 | — | — |