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
- 2008-07-22 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 | $91.33 | $105.71 | 113,200 | — | — |
| 2022-12-29 | $91.89 | $106.36 | 150,000 | — | — |
| 2022-12-28 | $88.32 | $102.23 | 82,800 | — | — |
| 2022-12-27 | $90.35 | $104.58 | 123,200 | — | — |
| 2022-12-23 | $89.20 | $103.25 | 68,800 | — | — |
| 2022-12-22 | $88.45 | $102.38 | 125,200 | — | — |
| 2022-12-21 | $91.23 | $105.60 | 141,100 | — | — |
| 2022-12-20 | $88.35 | $102.26 | 234,700 | — | — |
| 2022-12-19 | $87.18 | $100.91 | 188,000 | — | — |
| 2022-12-16 | $88.58 | $102.53 | 1,293,100 | — | — |
| 2022-12-15 | $87.77 | $101.48 | 203,600 | — | — |
| 2022-12-14 | $90.43 | $104.55 | 232,000 | — | — |
| 2022-12-13 | $94.43 | $109.18 | 269,900 | — | — |
| 2022-12-12 | $93.88 | $108.54 | 193,100 | — | — |
| 2022-12-09 | $89.95 | $104.00 | 115,700 | — | — |
| 2022-12-08 | $90.24 | $104.33 | 88,000 | — | — |
| 2022-12-07 | $89.21 | $103.14 | 103,600 | — | — |
| 2022-12-06 | $90.56 | $104.70 | 160,800 | — | — |
| 2022-12-05 | $91.24 | $105.49 | 140,700 | — | — |
| 2022-12-02 | $93.06 | $107.59 | 94,400 | — | — |
| 2022-12-01 | $93.46 | $108.05 | 202,600 | — | — |
| 2022-11-30 | $91.86 | $106.20 | 271,100 | — | — |
| 2022-11-29 | $88.76 | $102.62 | 198,000 | — | — |
| 2022-11-28 | $87.39 | $101.04 | 207,900 | — | — |
| 2022-11-25 | $91.77 | $106.10 | 66,200 | — | — |
| 2022-11-23 | $91.68 | $106.00 | 101,700 | — | — |
| 2022-11-22 | $92.07 | $106.45 | 98,500 | — | — |
| 2022-11-21 | $90.44 | $104.56 | 176,100 | — | — |
| 2022-11-18 | $92.27 | $106.68 | 162,400 | — | — |
| 2022-11-17 | $91.45 | $105.73 | 227,900 | — | — |
| 2022-11-16 | $90.40 | $104.52 | 168,600 | — | — |
| 2022-11-15 | $92.15 | $106.54 | 594,100 | — | — |
| 2022-11-14 | $91.54 | $105.83 | 180,900 | — | — |
| 2022-11-11 | $95.14 | $110.00 | 144,500 | — | — |
| 2022-11-10 | $94.53 | $109.29 | 372,100 | — | — |
| 2022-11-09 | $88.16 | $101.93 | 188,100 | — | — |
| 2022-11-08 | $92.38 | $106.81 | 252,500 | — | — |
| 2022-11-07 | $92.39 | $106.82 | 168,800 | — | — |
| 2022-11-04 | $90.54 | $104.68 | 129,400 | — | — |
| 2022-11-03 | $88.60 | $102.44 | 203,400 | — | — |
| 2022-11-02 | $88.79 | $102.65 | 231,400 | — | — |
| 2022-11-01 | $93.04 | $107.57 | 363,500 | — | — |
| 2022-10-31 | $91.20 | $105.44 | 515,800 | — | — |
| 2022-10-28 | $92.56 | $107.01 | 336,200 | — | — |
| 2022-10-27 | $88.78 | $102.64 | 517,800 | — | — |
| 2022-10-26 | $94.13 | $108.83 | 283,200 | — | — |
| 2022-10-25 | $96.88 | $112.01 | 136,300 | — | — |
| 2022-10-24 | $95.61 | $110.54 | 120,300 | — | — |
| 2022-10-21 | $93.50 | $108.10 | 170,900 | — | — |
| 2022-10-20 | $91.00 | $105.21 | 149,700 | — | — |
| 2022-10-19 | $95.03 | $109.87 | 268,800 | — | — |
| 2022-10-18 | $97.15 | $112.32 | 218,100 | — | — |
| 2022-10-17 | $94.93 | $109.75 | 158,700 | — | — |
| 2022-10-14 | $91.11 | $105.34 | 89,700 | — | — |
| 2022-10-13 | $93.44 | $108.03 | 143,400 | — | — |
| 2022-10-12 | $90.85 | $105.04 | 88,200 | — | — |
| 2022-10-11 | $91.78 | $106.11 | 172,900 | — | — |
| 2022-10-10 | $91.52 | $105.81 | 127,000 | — | — |
| 2022-10-07 | $91.01 | $105.22 | 172,000 | — | — |
| 2022-10-06 | $94.10 | $108.79 | 88,100 | — | — |
| 2022-10-05 | $94.06 | $108.75 | 142,900 | — | — |
| 2022-10-04 | $93.78 | $108.42 | 210,400 | — | — |
| 2022-10-03 | $89.79 | $103.81 | 173,500 | — | — |
| 2022-09-30 | $86.00 | $99.43 | 212,400 | — | — |
| 2022-09-29 | $86.41 | $99.90 | 180,700 | — | — |
| 2022-09-28 | $88.72 | $102.57 | 189,800 | — | — |
| 2022-09-27 | $85.68 | $99.06 | 257,900 | — | — |
| 2022-09-26 | $82.39 | $95.26 | 172,100 | — | — |
| 2022-09-23 | $83.24 | $96.24 | 210,300 | — | — |
| 2022-09-22 | $86.02 | $99.45 | 170,700 | — | — |
| 2022-09-21 | $90.76 | $104.93 | 150,300 | — | — |
| 2022-09-20 | $92.32 | $106.74 | 190,500 | — | — |
| 2022-09-19 | $92.65 | $107.12 | 158,300 | — | — |
| 2022-09-16 | $91.37 | $105.64 | 359,100 | — | — |
| 2022-09-15 | $93.26 | $107.82 | 199,600 | — | — |
| 2022-09-14 | $97.15 | $112.32 | 122,000 | — | — |
| 2022-09-13 | $98.75 | $114.17 | 134,900 | — | — |
| 2022-09-12 | $104.04 | $120.29 | 91,900 | — | — |
| 2022-09-09 | $102.63 | $118.66 | 109,400 | — | — |
| 2022-09-08 | $99.88 | $115.48 | 125,600 | — | — |
| 2022-09-07 | $99.90 | $115.50 | 170,800 | — | — |
| 2022-09-06 | $98.66 | $114.07 | 197,700 | — | — |
| 2022-09-02 | $100.41 | $116.09 | 133,200 | — | — |
| 2022-09-01 | $100.33 | $116.00 | 218,100 | — | — |
| 2022-08-31 | $103.26 | $119.38 | 95,800 | — | — |
| 2022-08-30 | $104.91 | $121.29 | 145,200 | — | — |
| 2022-08-29 | $107.19 | $123.93 | 94,800 | — | — |
| 2022-08-26 | $107.65 | $124.46 | 75,200 | — | — |
| 2022-08-25 | $113.08 | $130.74 | 115,000 | — | — |
| 2022-08-24 | $112.21 | $129.73 | 52,800 | — | — |
| 2022-08-23 | $112.46 | $130.02 | 67,200 | — | — |
| 2022-08-22 | $112.45 | $130.01 | 207,400 | — | — |
| 2022-08-19 | $118.15 | $136.60 | 114,200 | — | — |
| 2022-08-18 | $121.71 | $140.60 | 90,700 | — | — |
| 2022-08-17 | $119.19 | $137.69 | 76,800 | — | — |
| 2022-08-16 | $121.21 | $140.02 | 201,500 | — | — |
| 2022-08-15 | $121.49 | $140.35 | 90,400 | — | — |
| 2022-08-12 | $120.97 | $139.74 | 100,900 | — | — |
| 2022-08-11 | $117.24 | $135.44 | 79,800 | — | — |
| 2022-08-10 | $115.65 | $133.60 | 175,300 | — | — |
| 2022-08-09 | $111.46 | $128.76 | 107,200 | — | — |
| 2022-08-08 | $113.76 | $131.42 | 103,300 | — | — |
| 2022-08-05 | $113.15 | $130.71 | 91,900 | — | — |
| 2022-08-04 | $115.65 | $133.60 | 203,600 | — | — |
| 2022-08-03 | $114.12 | $131.83 | 176,800 | — | — |
| 2022-08-02 | $111.03 | $128.26 | 93,000 | — | — |
| 2022-08-01 | $111.88 | $129.24 | 186,200 | — | — |
| 2022-07-29 | $112.31 | $129.74 | 180,800 | — | — |
| 2022-07-28 | $108.57 | $125.42 | 302,800 | — | — |
| 2022-07-27 | $117.34 | $135.55 | 159,800 | — | — |
| 2022-07-26 | $113.39 | $130.99 | 95,900 | — | — |
| 2022-07-25 | $112.55 | $130.02 | 95,000 | — | — |
| 2022-07-22 | $113.11 | $130.66 | 102,200 | — | — |
| 2022-07-21 | $114.45 | $132.21 | 149,800 | — | — |
| 2022-07-20 | $113.50 | $131.12 | 251,800 | — | — |
| 2022-07-19 | $111.26 | $128.53 | 426,900 | — | — |
| 2022-07-18 | $106.25 | $122.74 | 93,800 | — | — |
| 2022-07-15 | $106.47 | $122.99 | 234,200 | — | — |
| 2022-07-14 | $104.25 | $120.43 | 88,100 | — | — |
| 2022-07-13 | $104.85 | $121.12 | 196,300 | — | — |
| 2022-07-12 | $108.90 | $125.80 | 109,800 | — | — |
| 2022-07-11 | $110.97 | $128.19 | 142,300 | — | — |
| 2022-07-08 | $110.86 | $128.07 | 136,100 | — | — |
| 2022-07-07 | $111.64 | $128.97 | 231,500 | — | — |
| 2022-07-06 | $108.78 | $125.66 | 86,000 | — | — |
| 2022-07-05 | $110.04 | $127.12 | 234,500 | — | — |
| 2022-07-01 | $111.40 | $128.69 | 195,300 | — | — |
| 2022-06-30 | $110.42 | $127.56 | 499,600 | — | — |
| 2022-06-29 | $109.68 | $126.70 | 158,500 | — | — |
| 2022-06-28 | $112.64 | $130.12 | 163,200 | — | — |
| 2022-06-27 | $113.63 | $131.27 | 166,200 | — | — |
| 2022-06-24 | $115.53 | $133.46 | 446,800 | — | — |
| 2022-06-23 | $106.90 | $123.49 | 131,900 | — | — |
| 2022-06-22 | $107.78 | $124.51 | 113,100 | — | — |
| 2022-06-21 | $108.16 | $124.95 | 113,200 | — | — |
| 2022-06-17 | $106.92 | $123.51 | 399,500 | — | — |
| 2022-06-16 | $106.21 | $122.69 | 139,700 | — | — |
| 2022-06-15 | $113.82 | $131.49 | 207,100 | — | — |
| 2022-06-14 | $112.02 | $129.41 | 129,400 | — | — |
| 2022-06-13 | $114.12 | $131.83 | 145,400 | — | — |
| 2022-06-10 | $116.54 | $134.63 | 117,500 | — | — |
| 2022-06-09 | $121.89 | $140.81 | 79,400 | — | — |
| 2022-06-08 | $122.77 | $141.82 | 100,400 | — | — |
| 2022-06-07 | $124.71 | $144.07 | 148,700 | — | — |
| 2022-06-06 | $125.12 | $144.54 | 137,200 | — | — |
| 2022-06-03 | $124.36 | $143.66 | 141,200 | — | — |
| 2022-06-02 | $125.51 | $144.99 | 143,800 | — | — |
| 2022-06-01 | $121.28 | $140.10 | 116,100 | — | — |
| 2022-05-31 | $121.75 | $140.65 | 150,800 | — | — |
| 2022-05-27 | $123.56 | $142.74 | 115,800 | — | — |
| 2022-05-26 | $119.95 | $138.57 | 176,400 | — | — |
| 2022-05-25 | $116.29 | $134.34 | 246,000 | — | — |
| 2022-05-24 | $112.94 | $130.35 | 170,700 | — | — |
| 2022-05-23 | $113.46 | $130.95 | 132,700 | — | — |
| 2022-05-20 | $113.80 | $131.35 | 211,500 | — | — |
| 2022-05-19 | $115.03 | $132.77 | 148,500 | — | — |
| 2022-05-18 | $115.86 | $133.72 | 167,000 | — | — |
| 2022-05-17 | $119.54 | $137.97 | 340,500 | — | — |
| 2022-05-16 | $117.06 | $135.11 | 152,900 | — | — |
| 2022-05-13 | $116.25 | $134.17 | 129,800 | — | — |
| 2022-05-12 | $113.56 | $131.07 | 182,900 | — | — |
| 2022-05-11 | $108.55 | $125.29 | 177,300 | — | — |
| 2022-05-10 | $112.74 | $130.12 | 208,400 | — | — |
| 2022-05-09 | $117.49 | $135.60 | 273,500 | — | — |
| 2022-05-06 | $119.99 | $138.49 | 254,600 | — | — |
| 2022-05-05 | $120.16 | $138.69 | 139,000 | — | — |
| 2022-05-04 | $125.94 | $145.36 | 191,000 | — | — |
| 2022-05-03 | $121.30 | $140.00 | 185,100 | — | — |
| 2022-05-02 | $120.17 | $138.70 | 155,000 | — | — |
| 2022-04-29 | $117.89 | $136.07 | 536,700 | — | — |
| 2022-04-28 | $118.88 | $137.21 | 236,400 | — | — |
| 2022-04-27 | $113.75 | $131.29 | 366,500 | — | — |
| 2022-04-26 | $102.47 | $118.27 | 182,100 | — | — |
| 2022-04-25 | $108.75 | $125.52 | 244,900 | — | — |
| 2022-04-22 | $107.19 | $123.72 | 326,100 | — | — |
| 2022-04-21 | $110.68 | $127.74 | 202,800 | — | — |
| 2022-04-20 | $111.52 | $128.71 | 190,100 | — | — |
| 2022-04-19 | $111.96 | $129.22 | 214,300 | — | — |
| 2022-04-18 | $108.33 | $125.03 | 353,800 | — | — |
| 2022-04-14 | $109.00 | $125.81 | 450,000 | — | — |
| 2022-04-13 | $109.42 | $126.29 | 178,600 | — | — |
| 2022-04-12 | $108.35 | $125.06 | 230,500 | — | — |
| 2022-04-11 | $108.59 | $125.33 | 254,500 | — | — |
| 2022-04-08 | $108.36 | $125.07 | 300,700 | — | — |
| 2022-04-07 | $111.10 | $128.23 | 220,500 | — | — |
| 2022-04-06 | $112.22 | $129.52 | 228,400 | — | — |
| 2022-04-05 | $115.39 | $133.18 | 303,200 | — | — |
| 2022-04-04 | $120.42 | $138.99 | 430,700 | — | — |
| 2022-04-01 | $121.26 | $139.96 | 434,000 | — | — |
| 2022-03-31 | $118.47 | $136.74 | 334,300 | — | — |
| 2022-03-30 | $117.86 | $136.03 | 414,600 | — | — |
| 2022-03-29 | $118.33 | $136.57 | 213,000 | — | — |
| 2022-03-28 | $114.95 | $132.67 | 217,500 | — | — |
| 2022-03-25 | $115.38 | $133.17 | 320,300 | — | — |
| 2022-03-24 | $117.69 | $135.84 | 329,700 | — | — |
| 2022-03-23 | $115.36 | $133.15 | 257,700 | — | — |
| 2022-03-22 | $117.01 | $135.05 | 260,200 | — | — |
| 2022-03-21 | $114.18 | $131.78 | 189,000 | — | — |
| 2022-03-18 | $117.32 | $135.41 | 355,600 | — | — |
| 2022-03-17 | $112.72 | $130.10 | 155,000 | — | — |
| 2022-03-16 | $114.28 | $131.90 | 176,400 | — | — |
| 2022-03-15 | $109.99 | $126.95 | 156,400 | — | — |
| 2022-03-14 | $106.55 | $122.98 | 251,500 | — | — |
| 2022-03-11 | $108.31 | $125.01 | 177,900 | — | — |
| 2022-03-10 | $108.06 | $124.72 | 167,000 | — | — |
| 2022-03-09 | $108.88 | $125.67 | 232,800 | — | — |
| 2022-03-08 | $108.10 | $124.77 | 284,100 | — | — |
| 2022-03-07 | $107.10 | $123.61 | 276,700 | — | — |
| 2022-03-04 | $109.26 | $126.11 | 302,200 | — | — |
| 2022-03-03 | $112.25 | $129.44 | 175,000 | — | — |
| 2022-03-02 | $112.89 | $130.18 | 205,800 | — | — |
| 2022-03-01 | $108.19 | $124.76 | 352,900 | — | — |
| 2022-02-28 | $113.37 | $130.73 | 353,900 | — | — |
| 2022-02-25 | $110.95 | $127.94 | 348,400 | — | — |
| 2022-02-24 | $104.55 | $120.56 | 769,300 | — | — |
| 2022-02-23 | $103.77 | $119.66 | 931,300 | — | — |
| 2022-02-22 | $128.72 | $148.43 | 226,200 | — | — |
| 2022-02-18 | $131.49 | $151.63 | 136,900 | — | — |
| 2022-02-17 | $132.41 | $152.69 | 140,200 | — | — |
| 2022-02-16 | $135.37 | $156.10 | 97,200 | — | — |
| 2022-02-15 | $134.20 | $154.75 | 97,800 | — | — |
| 2022-02-14 | $132.39 | $152.67 | 242,200 | — | — |
| 2022-02-11 | $131.53 | $151.67 | 123,100 | — | — |
| 2022-02-10 | $132.92 | $153.28 | 136,200 | — | — |
| 2022-02-09 | $137.66 | $158.74 | 123,700 | — | — |
| 2022-02-08 | $136.78 | $157.73 | 214,900 | — | — |
| 2022-02-07 | $134.35 | $154.93 | 166,300 | — | — |
| 2022-02-04 | $130.03 | $149.94 | 176,300 | — | — |
| 2022-02-03 | $131.80 | $151.99 | 100,800 | — | — |
| 2022-02-02 | $134.94 | $155.61 | 121,700 | — | — |
| 2022-02-01 | $135.60 | $156.37 | 134,100 | — | — |
| 2022-01-31 | $135.00 | $155.68 | 170,500 | — | — |
| 2022-01-28 | $132.10 | $152.33 | 160,200 | — | — |
| 2022-01-27 | $131.60 | $151.75 | 116,600 | — | — |
| 2022-01-26 | $133.80 | $154.29 | 185,000 | — | — |
| 2022-01-25 | $136.77 | $157.72 | 160,600 | — | — |
| 2022-01-24 | $140.90 | $162.48 | 222,400 | — | — |
| 2022-01-21 | $137.44 | $158.49 | 287,300 | — | — |
| 2022-01-20 | $139.05 | $160.35 | 199,200 | — | — |
| 2022-01-19 | $143.92 | $165.96 | 73,200 | — | — |
| 2022-01-18 | $146.50 | $168.94 | 118,400 | — | — |
| 2022-01-14 | $149.36 | $172.23 | 80,200 | — | — |
| 2022-01-13 | $150.53 | $173.58 | 60,300 | — | — |
| 2022-01-12 | $150.40 | $173.43 | 108,100 | — | — |
| 2022-01-11 | $151.60 | $174.82 | 94,300 | — | — |
| 2022-01-10 | $147.15 | $169.69 | 184,300 | — | — |
| 2022-01-07 | $150.08 | $173.06 | 85,100 | — | — |
| 2022-01-06 | $154.93 | $178.66 | 78,900 | — | — |
| 2022-01-05 | $158.32 | $182.57 | 133,800 | — | — |
| 2022-01-04 | $162.29 | $187.14 | 196,900 | — | — |
| 2022-01-03 | $156.31 | $180.25 | 106,200 | — | — |