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 | $76.27 | $76.27 | 996,793 | — | — |
| 2022-12-29 | $76.29 | $76.29 | 1,015,301 | — | — |
| 2022-12-28 | $74.47 | $74.47 | 1,565,466 | — | — |
| 2022-12-27 | $74.30 | $74.30 | 1,531,872 | — | — |
| 2022-12-23 | $74.88 | $74.88 | 1,435,915 | — | — |
| 2022-12-22 | $73.02 | $73.02 | 1,381,905 | — | — |
| 2022-12-21 | $72.49 | $72.49 | 1,565,613 | — | — |
| 2022-12-20 | $70.10 | $70.10 | 1,596,388 | — | — |
| 2022-12-19 | $69.56 | $69.56 | 1,739,730 | — | — |
| 2022-12-16 | $69.62 | $69.62 | 3,112,736 | — | — |
| 2022-12-15 | $72.91 | $72.91 | 2,315,913 | — | — |
| 2022-12-14 | $77.03 | $77.03 | 3,590,298 | — | — |
| 2022-12-13 | $90.97 | $90.97 | 1,301,534 | — | — |
| 2022-12-12 | $89.56 | $89.56 | 1,255,015 | — | — |
| 2022-12-09 | $88.15 | $88.15 | 1,116,570 | — | — |
| 2022-12-08 | $86.27 | $86.27 | 686,843 | — | — |
| 2022-12-07 | $86.48 | $86.48 | 845,493 | — | — |
| 2022-12-06 | $85.50 | $85.50 | 1,179,756 | — | — |
| 2022-12-05 | $89.39 | $89.39 | 977,884 | — | — |
| 2022-12-02 | $90.58 | $90.58 | 2,286,497 | — | — |
| 2022-12-01 | $90.41 | $90.41 | 1,768,460 | — | — |
| 2022-11-30 | $90.86 | $90.86 | 5,902,975 | — | — |
| 2022-11-29 | $89.43 | $89.43 | 996,648 | — | — |
| 2022-11-28 | $88.88 | $88.88 | 954,577 | — | — |
| 2022-11-25 | $90.35 | $90.35 | 586,615 | — | — |
| 2022-11-23 | $90.02 | $90.02 | 1,148,908 | — | — |
| 2022-11-22 | $89.40 | $89.40 | 1,343,595 | — | — |
| 2022-11-21 | $85.88 | $85.88 | 2,142,281 | — | — |
| 2022-11-18 | $86.26 | $86.26 | 1,389,501 | — | — |
| 2022-11-17 | $88.13 | $88.13 | 1,095,473 | — | — |
| 2022-11-16 | $89.64 | $89.64 | 1,015,302 | — | — |
| 2022-11-15 | $90.56 | $90.56 | 1,271,807 | — | — |
| 2022-11-14 | $89.38 | $89.38 | 1,395,520 | — | — |
| 2022-11-11 | $90.88 | $90.88 | 1,626,097 | — | — |
| 2022-11-10 | $85.92 | $85.92 | 2,199,377 | — | — |
| 2022-11-09 | $79.92 | $79.92 | 2,141,389 | — | — |
| 2022-11-08 | $80.91 | $80.91 | 1,678,346 | — | — |
| 2022-11-07 | $81.05 | $81.05 | 1,450,843 | — | — |
| 2022-11-04 | $80.64 | $80.64 | 1,546,237 | — | — |
| 2022-11-03 | $79.67 | $79.67 | 1,164,358 | — | — |
| 2022-11-02 | $80.95 | $80.95 | 991,640 | — | — |
| 2022-11-01 | $83.50 | $83.50 | 1,439,684 | — | — |
| 2022-10-31 | $84.43 | $84.43 | 2,175,318 | — | — |
| 2022-10-28 | $84.60 | $84.60 | 2,108,174 | — | — |
| 2022-10-27 | $81.33 | $81.33 | 2,364,128 | — | — |
| 2022-10-26 | $79.10 | $79.10 | 949,123 | — | — |
| 2022-10-25 | $79.41 | $79.41 | 1,238,347 | — | — |
| 2022-10-24 | $77.00 | $77.00 | 1,237,199 | — | — |
| 2022-10-21 | $75.07 | $75.07 | 1,004,184 | — | — |
| 2022-10-20 | $75.31 | $75.31 | 1,470,199 | — | — |
| 2022-10-19 | $75.11 | $75.11 | 1,083,031 | — | — |
| 2022-10-18 | $76.81 | $76.81 | 1,047,018 | — | — |
| 2022-10-17 | $77.26 | $77.26 | 1,425,626 | — | — |
| 2022-10-14 | $75.76 | $75.76 | 1,308,323 | — | — |
| 2022-10-13 | $77.08 | $77.08 | 1,349,904 | — | — |
| 2022-10-12 | $73.45 | $73.45 | 1,137,852 | — | — |
| 2022-10-11 | $74.30 | $74.30 | 989,978 | — | — |
| 2022-10-10 | $76.37 | $76.37 | 901,445 | — | — |
| 2022-10-07 | $75.88 | $75.88 | 945,747 | — | — |
| 2022-10-06 | $78.42 | $78.42 | 1,243,089 | — | — |
| 2022-10-05 | $79.09 | $79.09 | 1,192,528 | — | — |
| 2022-10-04 | $79.57 | $79.57 | 1,174,680 | — | — |
| 2022-10-03 | $77.83 | $77.83 | 1,779,682 | — | — |
| 2022-09-30 | $73.80 | $73.80 | 1,768,051 | — | — |
| 2022-09-29 | $76.22 | $76.22 | 1,255,005 | — | — |
| 2022-09-28 | $78.41 | $78.41 | 1,155,276 | — | — |
| 2022-09-27 | $75.95 | $75.95 | 1,227,194 | — | — |
| 2022-09-26 | $76.22 | $76.22 | 1,755,083 | — | — |
| 2022-09-23 | $80.43 | $80.43 | 1,738,932 | — | — |
| 2022-09-22 | $82.50 | $82.50 | 1,407,817 | — | — |
| 2022-09-21 | $86.91 | $86.91 | 1,194,457 | — | — |
| 2022-09-20 | $88.94 | $88.94 | 1,157,094 | — | — |
| 2022-09-19 | $90.56 | $90.56 | 1,204,656 | — | — |
| 2022-09-16 | $91.33 | $91.33 | 2,503,986 | — | — |
| 2022-09-15 | $91.71 | $91.71 | 1,017,951 | — | — |
| 2022-09-14 | $94.19 | $94.19 | 1,112,468 | — | — |
| 2022-09-13 | $95.08 | $95.08 | 969,950 | — | — |
| 2022-09-12 | $99.41 | $99.41 | 1,005,451 | — | — |
| 2022-09-09 | $98.93 | $98.93 | 886,121 | — | — |
| 2022-09-08 | $96.18 | $96.18 | 1,114,472 | — | — |
| 2022-09-07 | $98.00 | $98.00 | 1,181,125 | — | — |
| 2022-09-06 | $96.49 | $96.49 | 935,975 | — | — |
| 2022-09-02 | $99.73 | $99.73 | 821,953 | — | — |
| 2022-09-01 | $103.21 | $103.21 | 1,181,247 | — | — |
| 2022-08-31 | $101.70 | $101.70 | 1,341,225 | — | — |
| 2022-08-30 | $101.36 | $101.36 | 1,003,902 | — | — |
| 2022-08-29 | $102.72 | $102.72 | 1,042,744 | — | — |
| 2022-08-26 | $104.83 | $104.83 | 873,542 | — | — |
| 2022-08-25 | $108.85 | $108.85 | 879,479 | — | — |
| 2022-08-24 | $107.23 | $107.23 | 1,111,084 | — | — |
| 2022-08-23 | $108.59 | $108.59 | 1,158,150 | — | — |
| 2022-08-22 | $110.28 | $110.28 | 889,942 | — | — |
| 2022-08-19 | $114.43 | $114.43 | 866,673 | — | — |
| 2022-08-18 | $114.68 | $114.68 | 726,766 | — | — |
| 2022-08-17 | $115.78 | $115.78 | 689,342 | — | — |
| 2022-08-16 | $120.32 | $120.32 | 753,180 | — | — |
| 2022-08-15 | $120.16 | $120.16 | 631,322 | — | — |
| 2022-08-12 | $118.98 | $118.98 | 888,330 | — | — |
| 2022-08-11 | $116.37 | $116.37 | 985,194 | — | — |
| 2022-08-10 | $116.14 | $116.14 | 789,344 | — | — |
| 2022-08-09 | $114.59 | $114.59 | 693,018 | — | — |
| 2022-08-08 | $116.86 | $116.86 | 976,793 | — | — |
| 2022-08-05 | $115.79 | $115.79 | 833,909 | — | — |
| 2022-08-04 | $113.76 | $113.76 | 1,101,135 | — | — |
| 2022-08-03 | $112.26 | $112.26 | 978,398 | — | — |
| 2022-08-02 | $109.49 | $109.49 | 1,694,361 | — | — |
| 2022-08-01 | $108.23 | $108.23 | 1,718,206 | — | — |
| 2022-07-29 | $108.93 | $108.93 | 1,846,323 | — | — |
| 2022-07-28 | $109.68 | $109.68 | 2,231,314 | — | — |
| 2022-07-27 | $121.50 | $121.50 | 1,051,319 | — | — |
| 2022-07-26 | $121.43 | $121.43 | 774,667 | — | — |
| 2022-07-25 | $121.45 | $121.45 | 791,835 | — | — |
| 2022-07-22 | $123.32 | $123.32 | 657,616 | — | — |
| 2022-07-21 | $124.15 | $124.15 | 785,195 | — | — |
| 2022-07-20 | $121.62 | $121.62 | 729,003 | — | — |
| 2022-07-19 | $120.57 | $120.57 | 613,745 | — | — |
| 2022-07-18 | $118.21 | $118.21 | 904,266 | — | — |
| 2022-07-15 | $118.46 | $118.46 | 658,158 | — | — |
| 2022-07-14 | $116.20 | $116.20 | 501,570 | — | — |
| 2022-07-13 | $116.39 | $116.39 | 635,971 | — | — |
| 2022-07-12 | $116.59 | $116.59 | 778,498 | — | — |
| 2022-07-11 | $112.96 | $112.96 | 1,033,251 | — | — |
| 2022-07-08 | $116.64 | $116.64 | 654,725 | — | — |
| 2022-07-07 | $116.34 | $116.34 | 1,124,650 | — | — |
| 2022-07-06 | $118.11 | $118.11 | 794,483 | — | — |
| 2022-07-05 | $119.20 | $119.20 | 800,722 | — | — |
| 2022-07-01 | $119.19 | $119.19 | 1,001,589 | — | — |
| 2022-06-30 | $115.64 | $115.64 | 906,879 | — | — |
| 2022-06-29 | $114.71 | $114.71 | 552,494 | — | — |
| 2022-06-28 | $113.54 | $113.54 | 618,883 | — | — |
| 2022-06-27 | $115.45 | $115.45 | 595,779 | — | — |
| 2022-06-24 | $115.27 | $115.27 | 2,329,409 | — | — |
| 2022-06-23 | $112.37 | $112.37 | 1,029,638 | — | — |
| 2022-06-22 | $111.43 | $111.43 | 979,698 | — | — |
| 2022-06-21 | $108.89 | $108.89 | 1,332,313 | — | — |
| 2022-06-17 | $109.44 | $109.44 | 2,527,081 | — | — |
| 2022-06-16 | $103.43 | $103.43 | 2,234,919 | — | — |
| 2022-06-15 | $112.84 | $112.84 | 1,717,737 | — | — |
| 2022-06-14 | $113.59 | $113.59 | 1,111,493 | — | — |
| 2022-06-13 | $114.07 | $114.07 | 916,134 | — | — |
| 2022-06-10 | $118.65 | $118.65 | 867,824 | — | — |
| 2022-06-09 | $120.91 | $120.91 | 931,324 | — | — |
| 2022-06-08 | $122.35 | $122.35 | 1,013,440 | — | — |
| 2022-06-07 | $122.08 | $122.08 | 984,443 | — | — |
| 2022-06-06 | $122.09 | $122.09 | 902,252 | — | — |
| 2022-06-03 | $122.19 | $122.19 | 1,053,030 | — | — |
| 2022-06-02 | $124.23 | $124.23 | 1,005,397 | — | — |
| 2022-06-01 | $122.43 | $122.43 | 907,239 | — | — |
| 2022-05-31 | $125.17 | $125.17 | 1,147,380 | — | — |
| 2022-05-27 | $125.66 | $125.66 | 736,224 | — | — |
| 2022-05-26 | $124.15 | $124.15 | 910,381 | — | — |
| 2022-05-25 | $120.34 | $120.34 | 849,771 | — | — |
| 2022-05-24 | $119.43 | $119.43 | 1,023,311 | — | — |
| 2022-05-23 | $118.60 | $118.60 | 928,243 | — | — |
| 2022-05-20 | $118.46 | $118.46 | 1,057,207 | — | — |
| 2022-05-19 | $118.01 | $118.01 | 891,180 | — | — |
| 2022-05-18 | $117.04 | $117.04 | 841,014 | — | — |
| 2022-05-17 | $118.53 | $118.53 | 1,131,505 | — | — |
| 2022-05-16 | $116.13 | $116.13 | 1,223,111 | — | — |
| 2022-05-13 | $117.25 | $117.25 | 913,675 | — | — |
| 2022-05-12 | $115.62 | $115.62 | 1,042,062 | — | — |
| 2022-05-11 | $111.95 | $111.95 | 1,514,222 | — | — |
| 2022-05-10 | $114.81 | $114.81 | 1,891,581 | — | — |
| 2022-05-09 | $114.76 | $114.76 | 2,219,992 | — | — |
| 2022-05-06 | $114.57 | $114.57 | 1,409,396 | — | — |
| 2022-05-05 | $113.51 | $113.51 | 1,639,289 | — | — |
| 2022-05-04 | $112.45 | $112.45 | 1,666,050 | — | — |
| 2022-05-03 | $109.49 | $109.49 | 1,935,041 | — | — |
| 2022-05-02 | $112.88 | $112.88 | 2,785,171 | — | — |
| 2022-04-29 | $111.82 | $111.82 | 3,515,515 | — | — |
| 2022-04-28 | $118.90 | $118.90 | 2,080,146 | — | — |
| 2022-04-27 | $122.53 | $122.53 | 1,101,368 | — | — |
| 2022-04-26 | $123.27 | $123.27 | 1,297,662 | — | — |
| 2022-04-25 | $128.16 | $128.16 | 993,206 | — | — |
| 2022-04-22 | $129.00 | $129.00 | 1,264,244 | — | — |
| 2022-04-21 | $131.40 | $131.40 | 857,413 | — | — |
| 2022-04-20 | $135.23 | $135.23 | 1,015,729 | — | — |
| 2022-04-19 | $139.48 | $139.48 | 1,017,743 | — | — |
| 2022-04-18 | $133.51 | $133.51 | 774,968 | — | — |
| 2022-04-14 | $138.04 | $138.04 | 414,528 | — | — |
| 2022-04-13 | $140.00 | $140.00 | 566,294 | — | — |
| 2022-04-12 | $137.33 | $137.33 | 950,838 | — | — |
| 2022-04-11 | $139.73 | $139.73 | 640,455 | — | — |
| 2022-04-08 | $139.01 | $139.01 | 838,413 | — | — |
| 2022-04-07 | $137.58 | $137.58 | 544,615 | — | — |
| 2022-04-06 | $139.61 | $139.61 | 812,383 | — | — |
| 2022-04-05 | $138.63 | $138.63 | 915,132 | — | — |
| 2022-04-04 | $139.20 | $139.20 | 815,992 | — | — |
| 2022-04-01 | $138.83 | $138.83 | 773,582 | — | — |
| 2022-03-31 | $135.32 | $135.32 | 1,134,849 | — | — |
| 2022-03-30 | $141.06 | $141.06 | 643,315 | — | — |
| 2022-03-29 | $141.13 | $141.13 | 757,715 | — | — |
| 2022-03-28 | $138.88 | $138.88 | 840,846 | — | — |
| 2022-03-25 | $137.78 | $137.78 | 596,464 | — | — |
| 2022-03-24 | $138.72 | $138.72 | 943,610 | — | — |
| 2022-03-23 | $139.27 | $139.27 | 817,761 | — | — |
| 2022-03-22 | $142.28 | $142.28 | 811,552 | — | — |
| 2022-03-21 | $140.28 | $140.28 | 1,114,010 | — | — |
| 2022-03-18 | $141.23 | $141.23 | 1,281,741 | — | — |
| 2022-03-17 | $141.95 | $141.95 | 672,307 | — | — |
| 2022-03-16 | $140.32 | $140.32 | 808,383 | — | — |
| 2022-03-15 | $139.16 | $139.16 | 1,162,903 | — | — |
| 2022-03-14 | $137.73 | $137.73 | 1,039,868 | — | — |
| 2022-03-11 | $138.26 | $138.26 | 797,992 | — | — |
| 2022-03-10 | $138.66 | $138.66 | 964,208 | — | — |
| 2022-03-09 | $137.41 | $137.41 | 955,649 | — | — |
| 2022-03-08 | $134.94 | $134.94 | 848,198 | — | — |
| 2022-03-07 | $135.70 | $135.70 | 1,416,339 | — | — |
| 2022-03-04 | $135.83 | $135.83 | 957,351 | — | — |
| 2022-03-03 | $137.77 | $137.77 | 783,938 | — | — |
| 2022-03-02 | $138.29 | $138.29 | 1,566,909 | — | — |
| 2022-03-01 | $144.10 | $144.10 | 676,105 | — | — |
| 2022-02-28 | $146.70 | $146.70 | 1,382,073 | — | — |
| 2022-02-25 | $147.28 | $147.28 | 703,516 | — | — |
| 2022-02-24 | $143.88 | $143.88 | 1,123,754 | — | — |
| 2022-02-23 | $141.33 | $141.33 | 812,118 | — | — |
| 2022-02-22 | $146.86 | $146.86 | 925,780 | — | — |
| 2022-02-18 | $148.28 | $148.28 | 469,143 | — | — |
| 2022-02-17 | $148.81 | $148.81 | 696,978 | — | — |
| 2022-02-16 | $153.40 | $153.40 | 878,146 | — | — |
| 2022-02-15 | $153.21 | $153.21 | 639,941 | — | — |
| 2022-02-14 | $152.03 | $152.03 | 944,231 | — | — |
| 2022-02-11 | $152.37 | $152.37 | 985,096 | — | — |
| 2022-02-10 | $154.08 | $154.08 | 852,147 | — | — |
| 2022-02-09 | $155.80 | $155.80 | 1,416,303 | — | — |
| 2022-02-08 | $152.76 | $152.76 | 1,330,854 | — | — |
| 2022-02-07 | $152.59 | $152.59 | 978,674 | — | — |
| 2022-02-04 | $152.97 | $152.97 | 1,039,442 | — | — |
| 2022-02-03 | $153.00 | $153.00 | 1,146,769 | — | — |
| 2022-02-02 | $151.34 | $151.34 | 1,045,668 | — | — |
| 2022-02-01 | $150.80 | $150.80 | 920,607 | — | — |
| 2022-01-31 | $148.41 | $148.41 | 1,037,049 | — | — |
| 2022-01-28 | $147.24 | $147.24 | 1,123,150 | — | — |
| 2022-01-27 | $139.59 | $139.59 | 1,030,688 | — | — |
| 2022-01-26 | $138.05 | $138.05 | 1,397,252 | — | — |
| 2022-01-25 | $139.89 | $139.89 | 1,348,558 | — | — |
| 2022-01-24 | $143.05 | $143.05 | 1,323,480 | — | — |
| 2022-01-21 | $141.51 | $141.51 | 749,689 | — | — |
| 2022-01-20 | $141.86 | $141.86 | 1,240,717 | — | — |
| 2022-01-19 | $144.76 | $144.76 | 3,371,611 | — | — |
| 2022-01-18 | $145.26 | $145.26 | 849,417 | — | — |
| 2022-01-14 | $150.93 | $150.93 | 844,288 | — | — |
| 2022-01-13 | $153.52 | $153.52 | 1,105,200 | — | — |
| 2022-01-12 | $153.50 | $153.50 | 813,781 | — | — |
| 2022-01-11 | $152.43 | $152.43 | 738,846 | — | — |
| 2022-01-10 | $150.73 | $150.73 | 1,183,278 | — | — |
| 2022-01-07 | $151.98 | $151.98 | 751,785 | — | — |
| 2022-01-06 | $156.04 | $156.04 | 559,815 | — | — |
| 2022-01-05 | $155.21 | $155.21 | 630,306 | — | — |
| 2022-01-04 | $158.13 | $158.13 | 666,473 | — | — |
| 2022-01-03 | $161.48 | $161.48 | 588,231 | — | — |