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
- 2016-10-20 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 | $93.67 | $93.67 | 260,600 | — | — |
| 2022-12-29 | $93.29 | $93.29 | 129,000 | — | — |
| 2022-12-28 | $90.79 | $90.79 | 172,700 | — | — |
| 2022-12-27 | $89.89 | $89.89 | 221,100 | — | — |
| 2022-12-23 | $95.22 | $95.22 | 206,100 | — | — |
| 2022-12-22 | $95.80 | $95.80 | 192,400 | — | — |
| 2022-12-21 | $96.91 | $96.91 | 353,300 | — | — |
| 2022-12-20 | $93.19 | $93.19 | 243,500 | — | — |
| 2022-12-19 | $92.77 | $92.77 | 258,000 | — | — |
| 2022-12-16 | $94.63 | $94.63 | 586,300 | — | — |
| 2022-12-15 | $95.56 | $95.56 | 442,800 | — | — |
| 2022-12-14 | $97.22 | $97.22 | 361,600 | — | — |
| 2022-12-13 | $100.52 | $100.52 | 378,400 | — | — |
| 2022-12-12 | $100.44 | $100.44 | 392,000 | — | — |
| 2022-12-09 | $99.31 | $99.31 | 217,500 | — | — |
| 2022-12-08 | $99.10 | $99.10 | 200,200 | — | — |
| 2022-12-07 | $98.37 | $98.37 | 262,900 | — | — |
| 2022-12-06 | $95.69 | $95.69 | 424,200 | — | — |
| 2022-12-05 | $102.75 | $102.75 | 443,500 | — | — |
| 2022-12-02 | $110.90 | $110.90 | 241,100 | — | — |
| 2022-12-01 | $108.37 | $108.37 | 259,100 | — | — |
| 2022-11-30 | $109.05 | $109.05 | 266,400 | — | — |
| 2022-11-29 | $103.87 | $103.87 | 376,700 | — | — |
| 2022-11-28 | $106.37 | $106.37 | 308,100 | — | — |
| 2022-11-25 | $105.52 | $105.52 | 115,000 | — | — |
| 2022-11-23 | $105.51 | $105.51 | 181,600 | — | — |
| 2022-11-22 | $102.18 | $102.18 | 288,800 | — | — |
| 2022-11-21 | $101.25 | $101.25 | 338,200 | — | — |
| 2022-11-18 | $106.62 | $106.62 | 249,700 | — | — |
| 2022-11-17 | $106.27 | $106.27 | 346,100 | — | — |
| 2022-11-16 | $107.23 | $107.23 | 324,100 | — | — |
| 2022-11-15 | $108.30 | $108.30 | 338,500 | — | — |
| 2022-11-14 | $107.20 | $107.20 | 466,900 | — | — |
| 2022-11-11 | $110.14 | $110.14 | 949,500 | — | — |
| 2022-11-10 | $98.24 | $98.24 | 566,800 | — | — |
| 2022-11-09 | $96.11 | $96.11 | 704,500 | — | — |
| 2022-11-08 | $96.80 | $96.80 | 457,900 | — | — |
| 2022-11-07 | $100.44 | $100.44 | 713,700 | — | — |
| 2022-11-04 | $102.87 | $102.87 | 906,900 | — | — |
| 2022-11-03 | $107.10 | $107.10 | 571,600 | — | — |
| 2022-11-02 | $121.17 | $121.17 | 1,562,000 | — | — |
| 2022-11-01 | $126.77 | $126.77 | 384,000 | — | — |
| 2022-10-31 | $127.49 | $127.49 | 244,900 | — | — |
| 2022-10-28 | $128.72 | $128.72 | 205,500 | — | — |
| 2022-10-27 | $124.47 | $124.47 | 324,000 | — | — |
| 2022-10-26 | $124.33 | $124.33 | 361,000 | — | — |
| 2022-10-25 | $125.34 | $125.34 | 565,300 | — | — |
| 2022-10-24 | $117.83 | $117.83 | 676,300 | — | — |
| 2022-10-21 | $114.49 | $114.49 | 652,500 | — | — |
| 2022-10-20 | $113.74 | $113.74 | 352,000 | — | — |
| 2022-10-19 | $119.27 | $119.27 | 180,200 | — | — |
| 2022-10-18 | $121.01 | $121.01 | 241,200 | — | — |
| 2022-10-17 | $117.63 | $117.63 | 257,400 | — | — |
| 2022-10-14 | $116.46 | $116.46 | 246,000 | — | — |
| 2022-10-13 | $118.94 | $118.94 | 219,400 | — | — |
| 2022-10-12 | $119.80 | $119.80 | 225,500 | — | — |
| 2022-10-11 | $119.69 | $119.69 | 209,800 | — | — |
| 2022-10-10 | $120.26 | $120.26 | 252,100 | — | — |
| 2022-10-07 | $122.93 | $122.93 | 377,000 | — | — |
| 2022-10-06 | $132.37 | $132.37 | 203,600 | — | — |
| 2022-10-05 | $136.77 | $136.77 | 322,200 | — | — |
| 2022-10-04 | $134.63 | $134.63 | 503,400 | — | — |
| 2022-10-03 | $127.51 | $127.51 | 477,700 | — | — |
| 2022-09-30 | $125.28 | $125.28 | 617,600 | — | — |
| 2022-09-29 | $125.69 | $125.69 | 256,900 | — | — |
| 2022-09-28 | $122.36 | $122.36 | 366,100 | — | — |
| 2022-09-27 | $118.83 | $118.83 | 360,000 | — | — |
| 2022-09-26 | $119.09 | $119.09 | 543,700 | — | — |
| 2022-09-23 | $122.73 | $122.73 | 459,100 | — | — |
| 2022-09-22 | $129.42 | $129.42 | 1,011,700 | — | — |
| 2022-09-21 | $132.43 | $132.43 | 1,432,200 | — | — |
| 2022-09-20 | $155.44 | $155.44 | 346,900 | — | — |
| 2022-09-19 | $153.16 | $153.16 | 272,100 | — | — |
| 2022-09-16 | $150.01 | $150.01 | 500,000 | — | — |
| 2022-09-15 | $154.71 | $154.71 | 287,700 | — | — |
| 2022-09-14 | $159.48 | $159.48 | 225,400 | — | — |
| 2022-09-13 | $153.33 | $153.33 | 297,300 | — | — |
| 2022-09-12 | $158.92 | $158.92 | 415,000 | — | — |
| 2022-09-09 | $159.25 | $159.25 | 474,800 | — | — |
| 2022-09-08 | $154.86 | $154.86 | 544,000 | — | — |
| 2022-09-07 | $160.42 | $160.42 | 360,300 | — | — |
| 2022-09-06 | $151.02 | $151.02 | 382,300 | — | — |
| 2022-09-02 | $152.93 | $152.93 | 300,100 | — | — |
| 2022-09-01 | $150.25 | $150.25 | 280,600 | — | — |
| 2022-08-31 | $147.45 | $147.45 | 248,200 | — | — |
| 2022-08-30 | $143.90 | $143.90 | 217,300 | — | — |
| 2022-08-29 | $146.68 | $146.68 | 159,500 | — | — |
| 2022-08-26 | $147.72 | $147.72 | 192,400 | — | — |
| 2022-08-25 | $155.05 | $155.05 | 194,800 | — | — |
| 2022-08-24 | $152.10 | $152.10 | 214,200 | — | — |
| 2022-08-23 | $145.24 | $145.24 | 183,300 | — | — |
| 2022-08-22 | $143.20 | $143.20 | 222,900 | — | — |
| 2022-08-19 | $147.59 | $147.59 | 282,200 | — | — |
| 2022-08-18 | $152.50 | $152.50 | 227,100 | — | — |
| 2022-08-17 | $155.78 | $155.78 | 455,000 | — | — |
| 2022-08-16 | $154.30 | $154.30 | 345,700 | — | — |
| 2022-08-15 | $152.64 | $152.64 | 140,800 | — | — |
| 2022-08-12 | $151.42 | $151.42 | 219,700 | — | — |
| 2022-08-11 | $151.80 | $151.80 | 268,500 | — | — |
| 2022-08-10 | $149.72 | $149.72 | 259,700 | — | — |
| 2022-08-09 | $141.65 | $141.65 | 365,900 | — | — |
| 2022-08-08 | $149.62 | $149.62 | 469,900 | — | — |
| 2022-08-05 | $149.66 | $149.66 | 426,700 | — | — |
| 2022-08-04 | $153.42 | $153.42 | 382,400 | — | — |
| 2022-08-03 | $154.69 | $154.69 | 363,200 | — | — |
| 2022-08-02 | $154.38 | $154.38 | 249,200 | — | — |
| 2022-08-01 | $157.94 | $157.94 | 547,800 | — | — |
| 2022-07-29 | $154.63 | $154.63 | 238,900 | — | — |
| 2022-07-28 | $157.98 | $157.98 | 445,500 | — | — |
| 2022-07-27 | $153.59 | $153.59 | 360,700 | — | — |
| 2022-07-26 | $146.04 | $146.04 | 357,600 | — | — |
| 2022-07-25 | $147.63 | $147.63 | 301,600 | — | — |
| 2022-07-22 | $149.95 | $149.95 | 305,100 | — | — |
| 2022-07-21 | $152.28 | $152.28 | 352,600 | — | — |
| 2022-07-20 | $147.03 | $147.03 | 327,300 | — | — |
| 2022-07-19 | $143.10 | $143.10 | 565,800 | — | — |
| 2022-07-18 | $142.31 | $142.31 | 413,300 | — | — |
| 2022-07-15 | $143.82 | $143.82 | 415,700 | — | — |
| 2022-07-14 | $137.11 | $137.11 | 386,600 | — | — |
| 2022-07-13 | $132.55 | $132.55 | 337,400 | — | — |
| 2022-07-12 | $133.91 | $133.91 | 431,100 | — | — |
| 2022-07-11 | $135.12 | $135.12 | 563,300 | — | — |
| 2022-07-08 | $141.72 | $141.72 | 2,842,600 | — | — |
| 2022-07-07 | $115.07 | $115.07 | 291,900 | — | — |
| 2022-07-06 | $110.28 | $110.28 | 237,900 | — | — |
| 2022-07-05 | $116.75 | $116.75 | 288,100 | — | — |
| 2022-07-01 | $112.25 | $112.25 | 252,500 | — | — |
| 2022-06-30 | $108.03 | $108.03 | 425,000 | — | — |
| 2022-06-29 | $116.38 | $116.38 | 270,000 | — | — |
| 2022-06-28 | $113.56 | $113.56 | 349,100 | — | — |
| 2022-06-27 | $113.95 | $113.95 | 364,800 | — | — |
| 2022-06-24 | $115.62 | $115.62 | 727,600 | — | — |
| 2022-06-23 | $109.98 | $109.98 | 368,900 | — | — |
| 2022-06-22 | $108.29 | $108.29 | 484,400 | — | — |
| 2022-06-21 | $111.26 | $111.26 | 628,000 | — | — |
| 2022-06-17 | $108.15 | $108.15 | 599,600 | — | — |
| 2022-06-16 | $107.95 | $107.95 | 443,200 | — | — |
| 2022-06-15 | $115.26 | $115.26 | 655,600 | — | — |
| 2022-06-14 | $113.92 | $113.92 | 311,300 | — | — |
| 2022-06-13 | $116.93 | $116.93 | 606,000 | — | — |
| 2022-06-10 | $134.51 | $134.51 | 370,900 | — | — |
| 2022-06-09 | $138.03 | $138.03 | 611,300 | — | — |
| 2022-06-08 | $149.22 | $149.22 | 351,700 | — | — |
| 2022-06-07 | $151.90 | $151.90 | 223,300 | — | — |
| 2022-06-06 | $147.15 | $147.15 | 203,000 | — | — |
| 2022-06-03 | $143.46 | $143.46 | 226,700 | — | — |
| 2022-06-02 | $143.11 | $143.11 | 367,800 | — | — |
| 2022-06-01 | $137.98 | $137.98 | 388,600 | — | — |
| 2022-05-31 | $140.85 | $140.85 | 450,700 | — | — |
| 2022-05-27 | $140.61 | $140.61 | 405,100 | — | — |
| 2022-05-26 | $136.54 | $136.54 | 263,700 | — | — |
| 2022-05-25 | $135.24 | $135.24 | 240,100 | — | — |
| 2022-05-24 | $130.43 | $130.43 | 245,600 | — | — |
| 2022-05-23 | $138.85 | $138.85 | 250,800 | — | — |
| 2022-05-20 | $132.99 | $132.99 | 268,800 | — | — |
| 2022-05-19 | $133.01 | $133.01 | 316,400 | — | — |
| 2022-05-18 | $125.54 | $125.54 | 281,900 | — | — |
| 2022-05-17 | $133.07 | $133.07 | 228,700 | — | — |
| 2022-05-16 | $133.00 | $133.00 | 239,100 | — | — |
| 2022-05-13 | $139.04 | $139.04 | 549,800 | — | — |
| 2022-05-12 | $129.78 | $129.78 | 420,800 | — | — |
| 2022-05-11 | $122.60 | $122.60 | 354,800 | — | — |
| 2022-05-10 | $133.00 | $133.00 | 647,600 | — | — |
| 2022-05-09 | $120.34 | $120.34 | 666,000 | — | — |
| 2022-05-06 | $124.97 | $124.97 | 1,102,700 | — | — |
| 2022-05-05 | $118.12 | $118.12 | 450,100 | — | — |
| 2022-05-04 | $129.72 | $129.72 | 350,300 | — | — |
| 2022-05-03 | $128.68 | $128.68 | 225,300 | — | — |
| 2022-05-02 | $128.01 | $128.01 | 297,100 | — | — |
| 2022-04-29 | $123.37 | $123.37 | 497,100 | — | — |
| 2022-04-28 | $124.49 | $124.49 | 363,800 | — | — |
| 2022-04-27 | $129.92 | $129.92 | 261,900 | — | — |
| 2022-04-26 | $127.95 | $127.95 | 200,700 | — | — |
| 2022-04-25 | $131.80 | $131.80 | 182,800 | — | — |
| 2022-04-22 | $126.23 | $126.23 | 287,100 | — | — |
| 2022-04-21 | $133.93 | $133.93 | 252,100 | — | — |
| 2022-04-20 | $142.53 | $142.53 | 211,200 | — | — |
| 2022-04-19 | $139.49 | $139.49 | 285,900 | — | — |
| 2022-04-18 | $136.76 | $136.76 | 273,800 | — | — |
| 2022-04-14 | $144.51 | $144.51 | 166,800 | — | — |
| 2022-04-13 | $148.14 | $148.14 | 193,500 | — | — |
| 2022-04-12 | $147.92 | $147.92 | 216,300 | — | — |
| 2022-04-11 | $146.84 | $146.84 | 275,000 | — | — |
| 2022-04-08 | $151.91 | $151.91 | 294,600 | — | — |
| 2022-04-07 | $154.35 | $154.35 | 322,100 | — | — |
| 2022-04-06 | $152.98 | $152.98 | 578,900 | — | — |
| 2022-04-05 | $160.26 | $160.26 | 304,000 | — | — |
| 2022-04-04 | $168.01 | $168.01 | 468,700 | — | — |
| 2022-04-01 | $162.67 | $162.67 | 436,400 | — | — |
| 2022-03-31 | $157.47 | $157.47 | 626,100 | — | — |
| 2022-03-30 | $151.41 | $151.41 | 339,800 | — | — |
| 2022-03-29 | $154.24 | $154.24 | 392,200 | — | — |
| 2022-03-28 | $148.27 | $148.27 | 426,200 | — | — |
| 2022-03-25 | $143.82 | $143.82 | 222,300 | — | — |
| 2022-03-24 | $145.12 | $145.12 | 181,000 | — | — |
| 2022-03-23 | $139.75 | $139.75 | 234,100 | — | — |
| 2022-03-22 | $145.47 | $145.47 | 823,900 | — | — |
| 2022-03-21 | $139.53 | $139.53 | 447,100 | — | — |
| 2022-03-18 | $138.57 | $138.57 | 1,076,000 | — | — |
| 2022-03-17 | $138.67 | $138.67 | 630,000 | — | — |
| 2022-03-16 | $131.66 | $131.66 | 587,400 | — | — |
| 2022-03-15 | $113.87 | $113.87 | 325,700 | — | — |
| 2022-03-14 | $107.65 | $107.65 | 296,700 | — | — |
| 2022-03-11 | $118.62 | $118.62 | 215,800 | — | — |
| 2022-03-10 | $124.77 | $124.77 | 322,400 | — | — |
| 2022-03-09 | $133.32 | $133.32 | 224,700 | — | — |
| 2022-03-08 | $125.57 | $125.57 | 208,900 | — | — |
| 2022-03-07 | $130.63 | $130.63 | 320,700 | — | — |
| 2022-03-04 | $134.95 | $134.95 | 465,000 | — | — |
| 2022-03-03 | $135.60 | $135.60 | 242,100 | — | — |
| 2022-03-02 | $135.49 | $135.49 | 198,400 | — | — |
| 2022-03-01 | $131.53 | $131.53 | 415,600 | — | — |
| 2022-02-28 | $129.27 | $129.27 | 317,000 | — | — |
| 2022-02-25 | $131.18 | $131.18 | 304,300 | — | — |
| 2022-02-24 | $126.14 | $126.14 | 683,500 | — | — |
| 2022-02-23 | $107.61 | $107.61 | 381,000 | — | — |
| 2022-02-22 | $111.39 | $111.39 | 342,200 | — | — |
| 2022-02-18 | $112.92 | $112.92 | 369,900 | — | — |
| 2022-02-17 | $118.34 | $118.34 | 218,100 | — | — |
| 2022-02-16 | $125.19 | $125.19 | 206,900 | — | — |
| 2022-02-15 | $129.01 | $129.01 | 152,900 | — | — |
| 2022-02-14 | $123.57 | $123.57 | 194,700 | — | — |
| 2022-02-11 | $123.24 | $123.24 | 167,000 | — | — |
| 2022-02-10 | $125.86 | $125.86 | 238,500 | — | — |
| 2022-02-09 | $129.50 | $129.50 | 234,800 | — | — |
| 2022-02-08 | $128.50 | $128.50 | 205,700 | — | — |
| 2022-02-07 | $124.41 | $124.41 | 216,600 | — | — |
| 2022-02-04 | $124.35 | $124.35 | 192,600 | — | — |
| 2022-02-03 | $121.74 | $121.74 | 150,100 | — | — |
| 2022-02-02 | $125.50 | $125.50 | 190,100 | — | — |
| 2022-02-01 | $125.98 | $125.98 | 243,200 | — | — |
| 2022-01-31 | $124.83 | $124.83 | 337,800 | — | — |
| 2022-01-28 | $118.94 | $118.94 | 260,100 | — | — |
| 2022-01-27 | $114.90 | $114.90 | 325,500 | — | — |
| 2022-01-26 | $118.33 | $118.33 | 257,800 | — | — |
| 2022-01-25 | $121.89 | $121.89 | 240,400 | — | — |
| 2022-01-24 | $125.51 | $125.51 | 575,600 | — | — |
| 2022-01-21 | $128.72 | $128.72 | 400,600 | — | — |
| 2022-01-20 | $130.07 | $130.07 | 386,100 | — | — |
| 2022-01-19 | $127.67 | $127.67 | 360,400 | — | — |
| 2022-01-18 | $132.98 | $132.98 | 589,900 | — | — |
| 2022-01-14 | $141.10 | $141.10 | 439,800 | — | — |
| 2022-01-13 | $143.12 | $143.12 | 514,500 | — | — |
| 2022-01-12 | $142.39 | $142.39 | 665,400 | — | — |
| 2022-01-11 | $141.32 | $141.32 | 1,018,200 | — | — |
| 2022-01-10 | $130.04 | $130.04 | 2,586,600 | — | — |
| 2022-01-07 | $101.95 | $101.95 | 315,700 | — | — |
| 2022-01-06 | $104.61 | $104.61 | 267,800 | — | — |
| 2022-01-05 | $106.01 | $106.01 | 385,100 | — | — |
| 2022-01-04 | $116.95 | $116.95 | 312,600 | — | — |
| 2022-01-03 | $120.67 | $120.67 | 329,800 | — | — |