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
- 2014-11-04 to 2026-08-21
- 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 | $75.85 | $75.85 | 259,591 | — | — |
| 2022-12-29 | $75.45 | $75.45 | 255,382 | — | — |
| 2022-12-28 | $73.52 | $73.52 | 290,635 | — | — |
| 2022-12-27 | $73.55 | $73.55 | 277,160 | — | — |
| 2022-12-23 | $74.27 | $74.27 | 418,168 | — | — |
| 2022-12-22 | $72.41 | $72.41 | 544,111 | — | — |
| 2022-12-21 | $71.71 | $71.71 | 257,100 | — | — |
| 2022-12-20 | $69.39 | $69.39 | 198,375 | — | — |
| 2022-12-19 | $69.33 | $69.33 | 223,980 | — | — |
| 2022-12-16 | $69.29 | $69.29 | 509,618 | — | — |
| 2022-12-15 | $73.10 | $73.10 | 524,049 | — | — |
| 2022-12-14 | $76.35 | $76.35 | 689,973 | — | — |
| 2022-12-13 | $90.20 | $90.20 | 209,923 | — | — |
| 2022-12-12 | $88.85 | $88.85 | 262,920 | — | — |
| 2022-12-09 | $87.44 | $87.44 | 136,099 | — | — |
| 2022-12-08 | $85.62 | $85.62 | 101,177 | — | — |
| 2022-12-07 | $85.72 | $85.72 | 147,396 | — | — |
| 2022-12-06 | $84.84 | $84.84 | 119,380 | — | — |
| 2022-12-05 | $88.66 | $88.66 | 200,240 | — | — |
| 2022-12-02 | $90.28 | $90.28 | 203,483 | — | — |
| 2022-12-01 | $89.73 | $89.73 | 142,321 | — | — |
| 2022-11-30 | $90.20 | $90.20 | 225,602 | — | — |
| 2022-11-29 | $88.68 | $88.68 | 182,458 | — | — |
| 2022-11-28 | $88.38 | $88.38 | 163,597 | — | — |
| 2022-11-25 | $89.72 | $89.72 | 90,881 | — | — |
| 2022-11-23 | $89.47 | $89.47 | 489,006 | — | — |
| 2022-11-22 | $89.06 | $89.06 | 240,240 | — | — |
| 2022-11-21 | $85.03 | $85.03 | 331,651 | — | — |
| 2022-11-18 | $86.12 | $86.12 | 126,217 | — | — |
| 2022-11-17 | $87.94 | $87.94 | 137,189 | — | — |
| 2022-11-16 | $89.53 | $89.53 | 191,319 | — | — |
| 2022-11-15 | $90.69 | $90.69 | 146,751 | — | — |
| 2022-11-14 | $89.16 | $89.16 | 156,244 | — | — |
| 2022-11-11 | $90.84 | $90.84 | 202,254 | — | — |
| 2022-11-10 | $86.27 | $86.27 | 212,523 | — | — |
| 2022-11-09 | $80.30 | $80.30 | 274,614 | — | — |
| 2022-11-08 | $81.16 | $81.16 | 119,375 | — | — |
| 2022-11-07 | $81.20 | $81.20 | 114,663 | — | — |
| 2022-11-04 | $80.91 | $80.91 | 210,438 | — | — |
| 2022-11-03 | $80.18 | $80.18 | 201,322 | — | — |
| 2022-11-02 | $82.03 | $82.03 | 284,996 | — | — |
| 2022-11-01 | $84.05 | $84.05 | 192,584 | — | — |
| 2022-10-31 | $85.32 | $85.32 | 372,116 | — | — |
| 2022-10-28 | $85.56 | $85.56 | 624,799 | — | — |
| 2022-10-27 | $81.82 | $81.82 | 313,823 | — | — |
| 2022-10-26 | $79.51 | $79.51 | 163,521 | — | — |
| 2022-10-25 | $79.79 | $79.79 | 224,282 | — | — |
| 2022-10-24 | $77.37 | $77.37 | 261,433 | — | — |
| 2022-10-21 | $75.27 | $75.27 | 252,092 | — | — |
| 2022-10-20 | $75.62 | $75.62 | 172,311 | — | — |
| 2022-10-19 | $75.69 | $75.69 | 141,813 | — | — |
| 2022-10-18 | $77.42 | $77.42 | 215,555 | — | — |
| 2022-10-17 | $78.03 | $78.03 | 211,959 | — | — |
| 2022-10-14 | $76.86 | $76.86 | 160,605 | — | — |
| 2022-10-13 | $77.97 | $77.97 | 259,580 | — | — |
| 2022-10-12 | $74.43 | $74.43 | 244,866 | — | — |
| 2022-10-11 | $75.62 | $75.62 | 217,757 | — | — |
| 2022-10-10 | $77.57 | $77.57 | 154,519 | — | — |
| 2022-10-07 | $77.25 | $77.25 | 230,196 | — | — |
| 2022-10-06 | $79.64 | $79.64 | 443,627 | — | — |
| 2022-10-05 | $80.26 | $80.26 | 296,824 | — | — |
| 2022-10-04 | $80.56 | $80.56 | 272,655 | — | — |
| 2022-10-03 | $78.74 | $78.74 | 306,078 | — | — |
| 2022-09-30 | $74.60 | $74.60 | 314,956 | — | — |
| 2022-09-29 | $76.87 | $76.87 | 237,297 | — | — |
| 2022-09-28 | $78.80 | $78.80 | 225,914 | — | — |
| 2022-09-27 | $76.39 | $76.39 | 325,742 | — | — |
| 2022-09-26 | $77.00 | $77.00 | 416,555 | — | — |
| 2022-09-23 | $81.08 | $81.08 | 593,477 | — | — |
| 2022-09-22 | $83.50 | $83.50 | 532,734 | — | — |
| 2022-09-21 | $87.60 | $87.60 | 428,948 | — | — |
| 2022-09-20 | $89.61 | $89.61 | 392,041 | — | — |
| 2022-09-19 | $91.23 | $91.23 | 538,473 | — | — |
| 2022-09-16 | $91.55 | $91.55 | 958,870 | — | — |
| 2022-09-15 | $91.43 | $91.43 | 457,858 | — | — |
| 2022-09-14 | $93.61 | $93.61 | 350,784 | — | — |
| 2022-09-13 | $94.33 | $94.33 | 203,847 | — | — |
| 2022-09-12 | $98.69 | $98.69 | 251,444 | — | — |
| 2022-09-09 | $98.17 | $98.17 | 262,282 | — | — |
| 2022-09-08 | $95.40 | $95.40 | 285,869 | — | — |
| 2022-09-07 | $97.11 | $97.11 | 273,658 | — | — |
| 2022-09-06 | $95.48 | $95.48 | 254,315 | — | — |
| 2022-09-02 | $98.78 | $98.78 | 195,896 | — | — |
| 2022-09-01 | $101.84 | $101.84 | 199,167 | — | — |
| 2022-08-31 | $100.82 | $100.82 | 340,980 | — | — |
| 2022-08-30 | $100.50 | $100.50 | 368,876 | — | — |
| 2022-08-29 | $101.83 | $101.83 | 308,107 | — | — |
| 2022-08-26 | $104.39 | $104.39 | 261,602 | — | — |
| 2022-08-25 | $108.67 | $108.67 | 222,586 | — | — |
| 2022-08-24 | $107.18 | $107.18 | 161,480 | — | — |
| 2022-08-23 | $108.35 | $108.35 | 133,025 | — | — |
| 2022-08-22 | $110.54 | $110.54 | 110,513 | — | — |
| 2022-08-19 | $114.36 | $114.36 | 139,190 | — | — |
| 2022-08-18 | $114.68 | $114.68 | 136,578 | — | — |
| 2022-08-17 | $115.46 | $115.46 | 141,999 | — | — |
| 2022-08-16 | $120.18 | $120.18 | 241,435 | — | — |
| 2022-08-15 | $120.15 | $120.15 | 188,697 | — | — |
| 2022-08-12 | $118.85 | $118.85 | 141,461 | — | — |
| 2022-08-11 | $116.18 | $116.18 | 181,546 | — | — |
| 2022-08-10 | $115.61 | $115.61 | 495,985 | — | — |
| 2022-08-09 | $114.39 | $114.39 | 198,561 | — | — |
| 2022-08-08 | $116.76 | $116.76 | 226,440 | — | — |
| 2022-08-05 | $115.53 | $115.53 | 241,127 | — | — |
| 2022-08-04 | $113.36 | $113.36 | 274,566 | — | — |
| 2022-08-03 | $111.78 | $111.78 | 242,475 | — | — |
| 2022-08-02 | $108.71 | $108.71 | 388,511 | — | — |
| 2022-08-01 | $107.26 | $107.26 | 367,055 | — | — |
| 2022-07-29 | $107.93 | $107.93 | 424,754 | — | — |
| 2022-07-28 | $108.30 | $108.30 | 424,891 | — | — |
| 2022-07-27 | $120.75 | $120.75 | 286,832 | — | — |
| 2022-07-26 | $120.54 | $120.54 | 269,361 | — | — |
| 2022-07-25 | $120.49 | $120.49 | 240,104 | — | — |
| 2022-07-22 | $122.31 | $122.31 | 245,712 | — | — |
| 2022-07-21 | $122.95 | $122.95 | 276,561 | — | — |
| 2022-07-20 | $120.29 | $120.29 | 269,519 | — | — |
| 2022-07-19 | $119.20 | $119.20 | 274,702 | — | — |
| 2022-07-18 | $116.76 | $116.76 | 235,418 | — | — |
| 2022-07-15 | $116.87 | $116.87 | 304,265 | — | — |
| 2022-07-14 | $115.20 | $115.20 | 297,614 | — | — |
| 2022-07-13 | $114.93 | $114.93 | 275,682 | — | — |
| 2022-07-12 | $114.49 | $114.49 | 317,943 | — | — |
| 2022-07-11 | $111.32 | $111.32 | 277,075 | — | — |
| 2022-07-08 | $114.72 | $114.72 | 224,912 | — | — |
| 2022-07-07 | $114.33 | $114.33 | 266,555 | — | — |
| 2022-07-06 | $116.26 | $116.26 | 285,088 | — | — |
| 2022-07-05 | $117.38 | $117.38 | 303,045 | — | — |
| 2022-07-01 | $117.16 | $117.16 | 279,962 | — | — |
| 2022-06-30 | $113.55 | $113.55 | 505,233 | — | — |
| 2022-06-29 | $112.63 | $112.63 | 361,539 | — | — |
| 2022-06-28 | $111.31 | $111.31 | 351,777 | — | — |
| 2022-06-27 | $113.37 | $113.37 | 278,473 | — | — |
| 2022-06-24 | $113.15 | $113.15 | 611,922 | — | — |
| 2022-06-23 | $109.62 | $109.62 | 319,367 | — | — |
| 2022-06-22 | $108.31 | $108.31 | 407,763 | — | — |
| 2022-06-21 | $105.85 | $105.85 | 349,188 | — | — |
| 2022-06-17 | $106.92 | $106.92 | 643,488 | — | — |
| 2022-06-16 | $100.93 | $100.93 | 789,213 | — | — |
| 2022-06-15 | $108.80 | $108.80 | 533,503 | — | — |
| 2022-06-14 | $108.72 | $108.72 | 276,168 | — | — |
| 2022-06-13 | $108.88 | $108.88 | 216,640 | — | — |
| 2022-06-10 | $113.72 | $113.72 | 152,070 | — | — |
| 2022-06-09 | $115.66 | $115.66 | 119,858 | — | — |
| 2022-06-08 | $117.09 | $117.09 | 240,632 | — | — |
| 2022-06-07 | $117.00 | $117.00 | 171,812 | — | — |
| 2022-06-06 | $117.22 | $117.22 | 216,995 | — | — |
| 2022-06-03 | $117.05 | $117.05 | 195,352 | — | — |
| 2022-06-02 | $118.95 | $118.95 | 318,999 | — | — |
| 2022-06-01 | $117.80 | $117.80 | 377,897 | — | — |
| 2022-05-31 | $122.01 | $122.01 | 1,746,579 | — | — |
| 2022-05-27 | $121.46 | $121.46 | 307,371 | — | — |
| 2022-05-26 | $120.12 | $120.12 | 491,303 | — | — |
| 2022-05-25 | $116.17 | $116.17 | 304,704 | — | — |
| 2022-05-24 | $114.47 | $114.47 | 257,522 | — | — |
| 2022-05-23 | $113.73 | $113.73 | 175,944 | — | — |
| 2022-05-20 | $113.66 | $113.66 | 215,736 | — | — |
| 2022-05-19 | $113.54 | $113.54 | 219,067 | — | — |
| 2022-05-18 | $112.44 | $112.44 | 206,232 | — | — |
| 2022-05-17 | $113.77 | $113.77 | 400,565 | — | — |
| 2022-05-16 | $111.06 | $111.06 | 192,517 | — | — |
| 2022-05-13 | $112.59 | $112.59 | 282,852 | — | — |
| 2022-05-12 | $110.48 | $110.48 | 339,587 | — | — |
| 2022-05-11 | $106.94 | $106.94 | 378,148 | — | — |
| 2022-05-10 | $110.62 | $110.62 | 506,390 | — | — |
| 2022-05-09 | $109.99 | $109.99 | 418,478 | — | — |
| 2022-05-06 | $109.75 | $109.75 | 557,018 | — | — |
| 2022-05-05 | $108.67 | $108.67 | 575,507 | — | — |
| 2022-05-04 | $109.10 | $109.10 | 321,104 | — | — |
| 2022-05-03 | $105.66 | $105.66 | 330,785 | — | — |
| 2022-05-02 | $108.47 | $108.47 | 304,761 | — | — |
| 2022-04-29 | $107.66 | $107.66 | 525,809 | — | — |
| 2022-04-28 | $113.56 | $113.56 | 445,965 | — | — |
| 2022-04-27 | $117.68 | $117.68 | 307,429 | — | — |
| 2022-04-26 | $118.53 | $118.53 | 232,327 | — | — |
| 2022-04-25 | $123.05 | $123.05 | 234,529 | — | — |
| 2022-04-22 | $124.04 | $124.04 | 244,252 | — | — |
| 2022-04-21 | $126.43 | $126.43 | 234,847 | — | — |
| 2022-04-20 | $130.92 | $130.92 | 197,373 | — | — |
| 2022-04-19 | $134.54 | $134.54 | 187,766 | — | — |
| 2022-04-18 | $128.91 | $128.91 | 140,823 | — | — |
| 2022-04-14 | $133.59 | $133.59 | 162,454 | — | — |
| 2022-04-13 | $135.03 | $135.03 | 150,252 | — | — |
| 2022-04-12 | $132.50 | $132.50 | 196,203 | — | — |
| 2022-04-11 | $134.42 | $134.42 | 134,106 | — | — |
| 2022-04-08 | $134.01 | $134.01 | 122,087 | — | — |
| 2022-04-07 | $132.64 | $132.64 | 139,749 | — | — |
| 2022-04-06 | $134.73 | $134.73 | 292,411 | — | — |
| 2022-04-05 | $133.68 | $133.68 | 135,145 | — | — |
| 2022-04-04 | $134.39 | $134.39 | 190,146 | — | — |
| 2022-04-01 | $133.94 | $133.94 | 299,501 | — | — |
| 2022-03-31 | $131.06 | $131.06 | 367,423 | — | — |
| 2022-03-30 | $136.47 | $136.47 | 142,217 | — | — |
| 2022-03-29 | $136.70 | $136.70 | 199,266 | — | — |
| 2022-03-28 | $135.10 | $135.10 | 268,062 | — | — |
| 2022-03-25 | $133.65 | $133.65 | 311,220 | — | — |
| 2022-03-24 | $134.77 | $134.77 | 187,130 | — | — |
| 2022-03-23 | $135.50 | $135.50 | 232,028 | — | — |
| 2022-03-22 | $137.73 | $137.73 | 353,383 | — | — |
| 2022-03-21 | $136.16 | $136.16 | 281,250 | — | — |
| 2022-03-18 | $137.20 | $137.20 | 549,497 | — | — |
| 2022-03-17 | $138.16 | $138.16 | 319,884 | — | — |
| 2022-03-16 | $136.09 | $136.09 | 244,982 | — | — |
| 2022-03-15 | $135.10 | $135.10 | 284,159 | — | — |
| 2022-03-14 | $133.69 | $133.69 | 344,034 | — | — |
| 2022-03-11 | $135.28 | $135.28 | 185,229 | — | — |
| 2022-03-10 | $135.21 | $135.21 | 133,920 | — | — |
| 2022-03-09 | $134.21 | $134.21 | 96,985 | — | — |
| 2022-03-08 | $131.83 | $131.83 | 246,171 | — | — |
| 2022-03-07 | $131.64 | $131.64 | 184,748 | — | — |
| 2022-03-04 | $131.78 | $131.78 | 200,185 | — | — |
| 2022-03-03 | $135.14 | $135.14 | 235,282 | — | — |
| 2022-03-02 | $135.57 | $135.57 | 183,391 | — | — |
| 2022-03-01 | $141.78 | $141.78 | 155,802 | — | — |
| 2022-02-28 | $144.81 | $144.81 | 279,920 | — | — |
| 2022-02-25 | $145.16 | $145.16 | 125,375 | — | — |
| 2022-02-24 | $141.46 | $141.46 | 193,856 | — | — |
| 2022-02-23 | $138.37 | $138.37 | 126,432 | — | — |
| 2022-02-22 | $144.16 | $144.16 | 103,758 | — | — |
| 2022-02-18 | $145.68 | $145.68 | 75,027 | — | — |
| 2022-02-17 | $146.37 | $146.37 | 94,586 | — | — |
| 2022-02-16 | $150.64 | $150.64 | 57,590 | — | — |
| 2022-02-15 | $150.42 | $150.42 | 100,763 | — | — |
| 2022-02-14 | $149.21 | $149.21 | 94,791 | — | — |
| 2022-02-11 | $149.26 | $149.26 | 193,348 | — | — |
| 2022-02-10 | $150.10 | $150.10 | 265,508 | — | — |
| 2022-02-09 | $151.89 | $151.89 | 110,180 | — | — |
| 2022-02-08 | $148.96 | $148.96 | 83,736 | — | — |
| 2022-02-07 | $148.89 | $148.89 | 81,974 | — | — |
| 2022-02-04 | $149.35 | $149.35 | 89,819 | — | — |
| 2022-02-03 | $148.93 | $148.93 | 159,918 | — | — |
| 2022-02-02 | $148.35 | $148.35 | 209,472 | — | — |
| 2022-02-01 | $147.83 | $147.83 | 172,914 | — | — |
| 2022-01-31 | $146.35 | $146.35 | 150,143 | — | — |
| 2022-01-28 | $145.78 | $145.78 | 168,103 | — | — |
| 2022-01-27 | $137.71 | $137.71 | 241,100 | — | — |
| 2022-01-26 | $136.40 | $136.40 | 266,162 | — | — |
| 2022-01-25 | $138.50 | $138.50 | 210,559 | — | — |
| 2022-01-24 | $141.22 | $141.22 | 254,015 | — | — |
| 2022-01-21 | $140.32 | $140.32 | 271,357 | — | — |
| 2022-01-20 | $140.29 | $140.29 | 184,311 | — | — |
| 2022-01-19 | $142.05 | $142.05 | 207,679 | — | — |
| 2022-01-18 | $141.80 | $141.80 | 134,545 | — | — |
| 2022-01-14 | $147.26 | $147.26 | 227,783 | — | — |
| 2022-01-13 | $149.00 | $149.00 | 260,338 | — | — |
| 2022-01-12 | $149.43 | $149.43 | 330,525 | — | — |
| 2022-01-11 | $149.24 | $149.24 | 171,794 | — | — |
| 2022-01-10 | $146.98 | $146.98 | 265,065 | — | — |
| 2022-01-07 | $148.81 | $148.81 | 372,420 | — | — |
| 2022-01-06 | $153.62 | $153.62 | 194,167 | — | — |
| 2022-01-05 | $153.12 | $153.12 | 247,839 | — | — |
| 2022-01-04 | $157.32 | $157.32 | 230,751 | — | — |
| 2022-01-03 | $160.59 | $160.59 | 239,450 | — | — |