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
- 2006-12-13 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 | $94.67 | $94.67 | 203,600 | — | — |
| 2022-12-29 | $94.45 | $94.45 | 197,200 | — | — |
| 2022-12-28 | $90.28 | $90.28 | 157,300 | — | — |
| 2022-12-27 | $92.83 | $92.83 | 172,500 | — | — |
| 2022-12-23 | $92.94 | $92.94 | 314,300 | — | — |
| 2022-12-22 | $92.39 | $92.39 | 252,400 | — | — |
| 2022-12-21 | $93.17 | $93.17 | 265,900 | — | — |
| 2022-12-20 | $92.81 | $92.81 | 420,800 | — | — |
| 2022-12-19 | $91.00 | $91.00 | 397,600 | — | — |
| 2022-12-16 | $91.47 | $91.47 | 583,500 | — | — |
| 2022-12-15 | $92.16 | $92.16 | 370,600 | — | — |
| 2022-12-14 | $95.29 | $95.29 | 453,300 | — | — |
| 2022-12-13 | $97.52 | $97.52 | 449,500 | — | — |
| 2022-12-12 | $96.40 | $96.40 | 295,600 | — | — |
| 2022-12-09 | $93.24 | $93.24 | 340,400 | — | — |
| 2022-12-08 | $92.54 | $92.54 | 200,300 | — | — |
| 2022-12-07 | $89.23 | $89.23 | 199,200 | — | — |
| 2022-12-06 | $89.36 | $89.36 | 336,300 | — | — |
| 2022-12-05 | $90.09 | $90.09 | 151,800 | — | — |
| 2022-12-02 | $92.11 | $92.11 | 145,900 | — | — |
| 2022-12-01 | $92.78 | $92.78 | 135,400 | — | — |
| 2022-11-30 | $91.03 | $91.03 | 312,700 | — | — |
| 2022-11-29 | $88.36 | $88.36 | 111,700 | — | — |
| 2022-11-28 | $89.16 | $89.16 | 146,700 | — | — |
| 2022-11-25 | $91.19 | $91.19 | 65,500 | — | — |
| 2022-11-23 | $92.39 | $92.39 | 156,600 | — | — |
| 2022-11-22 | $90.84 | $90.84 | 263,400 | — | — |
| 2022-11-21 | $89.09 | $89.09 | 180,400 | — | — |
| 2022-11-18 | $91.22 | $91.22 | 154,100 | — | — |
| 2022-11-17 | $91.48 | $91.48 | 123,300 | — | — |
| 2022-11-16 | $91.52 | $91.52 | 154,600 | — | — |
| 2022-11-15 | $95.79 | $95.79 | 295,500 | — | — |
| 2022-11-14 | $93.82 | $93.82 | 419,600 | — | — |
| 2022-11-11 | $94.63 | $94.63 | 297,000 | — | — |
| 2022-11-10 | $89.49 | $89.49 | 211,400 | — | — |
| 2022-11-09 | $84.06 | $84.06 | 165,800 | — | — |
| 2022-11-08 | $84.69 | $84.69 | 265,200 | — | — |
| 2022-11-07 | $87.06 | $87.06 | 188,200 | — | — |
| 2022-11-04 | $87.83 | $87.83 | 368,000 | — | — |
| 2022-11-03 | $86.83 | $86.83 | 321,200 | — | — |
| 2022-11-02 | $87.90 | $87.90 | 408,300 | — | — |
| 2022-11-01 | $85.48 | $85.48 | 601,700 | — | — |
| 2022-10-31 | $85.66 | $85.66 | 296,500 | — | — |
| 2022-10-28 | $87.36 | $87.36 | 231,500 | — | — |
| 2022-10-27 | $84.79 | $84.79 | 230,000 | — | — |
| 2022-10-26 | $86.59 | $86.59 | 237,400 | — | — |
| 2022-10-25 | $87.62 | $87.62 | 236,300 | — | — |
| 2022-10-24 | $86.18 | $86.18 | 191,900 | — | — |
| 2022-10-21 | $85.93 | $85.93 | 277,000 | — | — |
| 2022-10-20 | $85.15 | $85.15 | 249,000 | — | — |
| 2022-10-19 | $85.30 | $85.30 | 367,500 | — | — |
| 2022-10-18 | $87.57 | $87.57 | 305,400 | — | — |
| 2022-10-17 | $86.63 | $86.63 | 344,500 | — | — |
| 2022-10-14 | $84.31 | $84.31 | 302,700 | — | — |
| 2022-10-13 | $86.05 | $86.05 | 330,400 | — | — |
| 2022-10-12 | $83.02 | $83.02 | 332,400 | — | — |
| 2022-10-11 | $84.78 | $84.78 | 384,200 | — | — |
| 2022-10-10 | $86.64 | $86.64 | 364,400 | — | — |
| 2022-10-07 | $86.62 | $86.62 | 219,800 | — | — |
| 2022-10-06 | $90.21 | $90.21 | 225,300 | — | — |
| 2022-10-05 | $90.21 | $90.21 | 354,300 | — | — |
| 2022-10-04 | $91.33 | $91.33 | 403,900 | — | — |
| 2022-10-03 | $88.11 | $88.11 | 334,300 | — | — |
| 2022-09-30 | $84.35 | $84.35 | 329,000 | — | — |
| 2022-09-29 | $85.92 | $85.92 | 323,500 | — | — |
| 2022-09-28 | $87.03 | $87.03 | 275,600 | — | — |
| 2022-09-27 | $85.32 | $85.32 | 268,900 | — | — |
| 2022-09-26 | $84.17 | $84.17 | 319,800 | — | — |
| 2022-09-23 | $84.97 | $84.97 | 480,900 | — | — |
| 2022-09-22 | $87.10 | $87.10 | 354,700 | — | — |
| 2022-09-21 | $88.66 | $88.66 | 376,400 | — | — |
| 2022-09-20 | $88.13 | $88.13 | 327,600 | — | — |
| 2022-09-19 | $89.08 | $89.08 | 391,400 | — | — |
| 2022-09-16 | $88.05 | $88.05 | 1,105,700 | — | — |
| 2022-09-15 | $87.26 | $87.26 | 360,400 | — | — |
| 2022-09-14 | $87.59 | $87.59 | 450,700 | — | — |
| 2022-09-13 | $88.80 | $88.80 | 307,700 | — | — |
| 2022-09-12 | $92.95 | $92.95 | 224,400 | — | — |
| 2022-09-09 | $92.18 | $92.18 | 240,600 | — | — |
| 2022-09-08 | $89.78 | $89.78 | 202,700 | — | — |
| 2022-09-07 | $89.37 | $89.37 | 188,700 | — | — |
| 2022-09-06 | $88.47 | $88.47 | 313,900 | — | — |
| 2022-09-02 | $89.45 | $89.45 | 322,300 | — | — |
| 2022-09-01 | $90.47 | $90.47 | 415,700 | — | — |
| 2022-08-31 | $90.59 | $90.59 | 341,700 | — | — |
| 2022-08-30 | $91.33 | $91.33 | 191,600 | — | — |
| 2022-08-29 | $91.97 | $91.97 | 175,200 | — | — |
| 2022-08-26 | $94.01 | $94.01 | 244,600 | — | — |
| 2022-08-25 | $98.03 | $98.03 | 143,200 | — | — |
| 2022-08-24 | $96.15 | $96.15 | 171,900 | — | — |
| 2022-08-23 | $95.82 | $95.82 | 226,000 | — | — |
| 2022-08-22 | $95.99 | $95.99 | 295,800 | — | — |
| 2022-08-19 | $99.40 | $99.40 | 191,000 | — | — |
| 2022-08-18 | $101.62 | $101.62 | 186,900 | — | — |
| 2022-08-17 | $100.26 | $100.26 | 220,100 | — | — |
| 2022-08-16 | $102.58 | $102.58 | 225,100 | — | — |
| 2022-08-15 | $103.98 | $103.98 | 279,100 | — | — |
| 2022-08-12 | $105.18 | $105.18 | 201,300 | — | — |
| 2022-08-11 | $103.04 | $103.04 | 265,600 | — | — |
| 2022-08-10 | $102.80 | $102.80 | 262,100 | — | — |
| 2022-08-09 | $98.91 | $98.91 | 358,100 | — | — |
| 2022-08-08 | $102.16 | $102.16 | 257,300 | — | — |
| 2022-08-05 | $101.84 | $101.84 | 222,800 | — | — |
| 2022-08-04 | $103.51 | $103.51 | 229,600 | — | — |
| 2022-08-03 | $103.42 | $103.42 | 302,700 | — | — |
| 2022-08-02 | $102.64 | $102.64 | 503,300 | — | — |
| 2022-08-01 | $107.66 | $107.66 | 437,300 | — | — |
| 2022-07-29 | $106.58 | $106.58 | 418,300 | — | — |
| 2022-07-28 | $105.61 | $105.61 | 283,000 | — | — |
| 2022-07-27 | $102.27 | $102.27 | 258,800 | — | — |
| 2022-07-26 | $99.50 | $99.50 | 279,800 | — | — |
| 2022-07-25 | $100.06 | $100.06 | 245,100 | — | — |
| 2022-07-22 | $100.26 | $100.26 | 383,800 | — | — |
| 2022-07-21 | $102.47 | $102.47 | 248,200 | — | — |
| 2022-07-20 | $101.64 | $101.64 | 276,500 | — | — |
| 2022-07-19 | $98.65 | $98.65 | 259,600 | — | — |
| 2022-07-18 | $95.25 | $95.25 | 297,800 | — | — |
| 2022-07-15 | $94.29 | $94.29 | 198,500 | — | — |
| 2022-07-14 | $92.16 | $92.16 | 217,700 | — | — |
| 2022-07-13 | $92.63 | $92.63 | 239,100 | — | — |
| 2022-07-12 | $93.13 | $93.13 | 243,800 | — | — |
| 2022-07-11 | $92.12 | $92.12 | 312,400 | — | — |
| 2022-07-08 | $93.37 | $93.37 | 194,100 | — | — |
| 2022-07-07 | $94.03 | $94.03 | 277,000 | — | — |
| 2022-07-06 | $90.99 | $90.99 | 333,900 | — | — |
| 2022-07-05 | $91.89 | $91.89 | 272,400 | — | — |
| 2022-07-01 | $90.94 | $90.94 | 313,300 | — | — |
| 2022-06-30 | $94.13 | $94.13 | 574,100 | — | — |
| 2022-06-29 | $94.47 | $94.47 | 379,300 | — | — |
| 2022-06-28 | $93.71 | $93.71 | 517,000 | — | — |
| 2022-06-27 | $97.77 | $97.77 | 478,500 | — | — |
| 2022-06-24 | $98.98 | $98.98 | 703,000 | — | — |
| 2022-06-23 | $96.22 | $96.22 | 689,900 | — | — |
| 2022-06-22 | $95.44 | $95.44 | 1,057,800 | — | — |
| 2022-06-21 | $93.21 | $93.21 | 1,077,800 | — | — |
| 2022-06-17 | $88.56 | $88.56 | 6,855,500 | — | — |
| 2022-06-16 | $83.99 | $83.99 | 939,200 | — | — |
| 2022-06-15 | $92.35 | $92.35 | 668,700 | — | — |
| 2022-06-14 | $91.90 | $91.90 | 622,200 | — | — |
| 2022-06-13 | $92.55 | $92.55 | 643,800 | — | — |
| 2022-06-10 | $97.28 | $97.28 | 652,600 | — | — |
| 2022-06-09 | $100.80 | $100.80 | 391,100 | — | — |
| 2022-06-08 | $102.89 | $102.89 | 329,000 | — | — |
| 2022-06-07 | $104.03 | $104.03 | 429,400 | — | — |
| 2022-06-06 | $103.79 | $103.79 | 557,600 | — | — |
| 2022-06-03 | $101.70 | $101.70 | 301,900 | — | — |
| 2022-06-02 | $105.00 | $105.00 | 447,200 | — | — |
| 2022-06-01 | $102.27 | $102.27 | 528,500 | — | — |
| 2022-05-31 | $105.49 | $105.49 | 2,540,300 | — | — |
| 2022-05-27 | $102.50 | $102.50 | 440,300 | — | — |
| 2022-05-26 | $100.01 | $100.01 | 359,600 | — | — |
| 2022-05-25 | $97.22 | $97.22 | 427,500 | — | — |
| 2022-05-24 | $95.02 | $95.02 | 414,200 | — | — |
| 2022-05-23 | $99.09 | $99.09 | 591,600 | — | — |
| 2022-05-20 | $100.09 | $100.09 | 806,500 | — | — |
| 2022-05-19 | $98.35 | $98.35 | 710,300 | — | — |
| 2022-05-18 | $99.98 | $99.98 | 524,100 | — | — |
| 2022-05-17 | $102.32 | $102.32 | 499,600 | — | — |
| 2022-05-16 | $96.72 | $96.72 | 582,800 | — | — |
| 2022-05-13 | $98.40 | $98.40 | 701,100 | — | — |
| 2022-05-12 | $96.76 | $96.76 | 652,100 | — | — |
| 2022-05-11 | $94.34 | $94.34 | 496,600 | — | — |
| 2022-05-10 | $98.03 | $98.03 | 609,300 | — | — |
| 2022-05-09 | $100.78 | $100.78 | 703,700 | — | — |
| 2022-05-06 | $101.00 | $101.00 | 659,000 | — | — |
| 2022-05-05 | $104.24 | $104.24 | 595,100 | — | — |
| 2022-05-04 | $109.77 | $109.77 | 936,800 | — | — |
| 2022-05-03 | $106.82 | $106.82 | 2,083,500 | — | — |
| 2022-05-02 | $99.15 | $99.15 | 953,700 | — | — |
| 2022-04-29 | $94.48 | $94.48 | 749,400 | — | — |
| 2022-04-28 | $95.14 | $95.14 | 628,600 | — | — |
| 2022-04-27 | $91.40 | $91.40 | 502,300 | — | — |
| 2022-04-26 | $92.61 | $92.61 | 668,700 | — | — |
| 2022-04-25 | $96.85 | $96.85 | 810,100 | — | — |
| 2022-04-22 | $95.57 | $95.57 | 790,200 | — | — |
| 2022-04-21 | $98.82 | $98.82 | 743,200 | — | — |
| 2022-04-20 | $100.18 | $100.18 | 511,800 | — | — |
| 2022-04-19 | $100.24 | $100.24 | 575,000 | — | — |
| 2022-04-18 | $97.67 | $97.67 | 530,400 | — | — |
| 2022-04-14 | $97.29 | $97.29 | 490,500 | — | — |
| 2022-04-13 | $100.37 | $100.37 | 377,400 | — | — |
| 2022-04-12 | $99.27 | $99.27 | 383,700 | — | — |
| 2022-04-11 | $100.01 | $100.01 | 500,900 | — | — |
| 2022-04-08 | $100.88 | $100.88 | 653,300 | — | — |
| 2022-04-07 | $101.04 | $101.04 | 434,200 | — | — |
| 2022-04-06 | $102.17 | $102.17 | 483,100 | — | — |
| 2022-04-05 | $105.17 | $105.17 | 843,400 | — | — |
| 2022-04-04 | $111.51 | $111.51 | 761,700 | — | — |
| 2022-04-01 | $109.88 | $109.88 | 786,700 | — | — |
| 2022-03-31 | $109.76 | $109.76 | 556,100 | — | — |
| 2022-03-30 | $113.34 | $113.34 | 409,600 | — | — |
| 2022-03-29 | $119.70 | $119.70 | 470,000 | — | — |
| 2022-03-28 | $114.12 | $114.12 | 506,400 | — | — |
| 2022-03-25 | $112.90 | $112.90 | 369,500 | — | — |
| 2022-03-24 | $115.37 | $115.37 | 537,600 | — | — |
| 2022-03-23 | $112.99 | $112.99 | 574,000 | — | — |
| 2022-03-22 | $118.42 | $118.42 | 447,200 | — | — |
| 2022-03-21 | $116.73 | $116.73 | 477,500 | — | — |
| 2022-03-18 | $119.00 | $119.00 | 1,112,400 | — | — |
| 2022-03-17 | $116.63 | $116.63 | 693,200 | — | — |
| 2022-03-16 | $116.60 | $116.60 | 779,800 | — | — |
| 2022-03-15 | $112.49 | $112.49 | 648,100 | — | — |
| 2022-03-14 | $106.36 | $106.36 | 897,100 | — | — |
| 2022-03-11 | $110.80 | $110.80 | 473,200 | — | — |
| 2022-03-10 | $112.50 | $112.50 | 414,800 | — | — |
| 2022-03-09 | $114.15 | $114.15 | 872,700 | — | — |
| 2022-03-08 | $112.14 | $112.14 | 1,103,300 | — | — |
| 2022-03-07 | $106.05 | $106.05 | 1,053,300 | — | — |
| 2022-03-04 | $105.20 | $105.20 | 1,592,800 | — | — |
| 2022-03-03 | $114.00 | $114.00 | 1,556,700 | — | — |
| 2022-03-02 | $125.38 | $125.38 | 759,500 | — | — |
| 2022-03-01 | $121.52 | $121.52 | 1,656,800 | — | — |
| 2022-02-28 | $130.35 | $130.35 | 1,465,000 | — | — |
| 2022-02-25 | $138.06 | $138.06 | 396,800 | — | — |
| 2022-02-24 | $133.62 | $133.62 | 1,108,500 | — | — |
| 2022-02-23 | $134.87 | $134.87 | 489,500 | — | — |
| 2022-02-22 | $135.79 | $135.79 | 474,100 | — | — |
| 2022-02-18 | $136.81 | $136.81 | 561,600 | — | — |
| 2022-02-17 | $138.08 | $138.08 | 417,900 | — | — |
| 2022-02-16 | $140.65 | $140.65 | 642,300 | — | — |
| 2022-02-15 | $137.55 | $137.55 | 1,083,600 | — | — |
| 2022-02-14 | $146.68 | $146.68 | 849,200 | — | — |
| 2022-02-11 | $147.89 | $147.89 | 460,600 | — | — |
| 2022-02-10 | $155.56 | $155.56 | 291,900 | — | — |
| 2022-02-09 | $159.09 | $159.09 | 332,200 | — | — |
| 2022-02-08 | $150.89 | $150.89 | 391,400 | — | — |
| 2022-02-07 | $148.75 | $148.75 | 261,900 | — | — |
| 2022-02-04 | $149.95 | $149.95 | 274,800 | — | — |
| 2022-02-03 | $147.38 | $147.38 | 367,600 | — | — |
| 2022-02-02 | $149.00 | $149.00 | 282,400 | — | — |
| 2022-02-01 | $151.67 | $151.67 | 276,900 | — | — |
| 2022-01-31 | $154.47 | $154.47 | 338,400 | — | — |
| 2022-01-28 | $144.34 | $144.34 | 221,900 | — | — |
| 2022-01-27 | $142.58 | $142.58 | 244,900 | — | — |
| 2022-01-26 | $144.01 | $144.01 | 284,100 | — | — |
| 2022-01-25 | $147.45 | $147.45 | 329,500 | — | — |
| 2022-01-24 | $153.79 | $153.79 | 517,700 | — | — |
| 2022-01-21 | $147.15 | $147.15 | 388,300 | — | — |
| 2022-01-20 | $150.09 | $150.09 | 227,500 | — | — |
| 2022-01-19 | $153.58 | $153.58 | 216,400 | — | — |
| 2022-01-18 | $159.74 | $159.74 | 248,900 | — | — |
| 2022-01-14 | $161.25 | $161.25 | 232,100 | — | — |
| 2022-01-13 | $161.25 | $161.25 | 197,000 | — | — |
| 2022-01-12 | $165.74 | $165.74 | 190,000 | — | — |
| 2022-01-11 | $167.70 | $167.70 | 185,600 | — | — |
| 2022-01-10 | $164.34 | $164.34 | 273,800 | — | — |
| 2022-01-07 | $162.61 | $162.61 | 251,600 | — | — |
| 2022-01-06 | $167.24 | $167.24 | 248,800 | — | — |
| 2022-01-05 | $169.48 | $169.48 | 146,900 | — | — |
| 2022-01-04 | $174.56 | $174.56 | 186,600 | — | — |
| 2022-01-03 | $173.81 | $173.81 | 157,900 | — | — |