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
- 2006-10-17 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 | $105.19 | $201.10 | 392,200 | — | — |
| 2022-12-29 | $105.03 | $200.80 | 423,400 | — | — |
| 2022-12-28 | $104.13 | $199.08 | 311,400 | — | — |
| 2022-12-27 | $105.91 | $202.48 | 294,900 | — | — |
| 2022-12-23 | $105.17 | $201.06 | 364,500 | — | — |
| 2022-12-22 | $104.78 | $200.32 | 616,200 | — | — |
| 2022-12-21 | $105.83 | $202.33 | 610,600 | — | — |
| 2022-12-20 | $104.42 | $199.63 | 932,100 | — | — |
| 2022-12-19 | $104.45 | $199.69 | 671,000 | — | — |
| 2022-12-16 | $104.79 | $200.34 | 2,624,000 | — | — |
| 2022-12-15 | $105.28 | $201.28 | 948,600 | — | — |
| 2022-12-14 | $106.80 | $204.18 | 1,464,200 | — | — |
| 2022-12-13 | $106.54 | $203.00 | 1,083,000 | — | — |
| 2022-12-12 | $107.78 | $205.36 | 1,055,200 | — | — |
| 2022-12-09 | $106.85 | $203.59 | 500,700 | — | — |
| 2022-12-08 | $109.08 | $207.84 | 549,300 | — | — |
| 2022-12-07 | $108.50 | $206.73 | 503,000 | — | — |
| 2022-12-06 | $109.49 | $208.62 | 752,700 | — | — |
| 2022-12-05 | $109.65 | $208.92 | 568,500 | — | — |
| 2022-12-02 | $110.49 | $210.52 | 498,300 | — | — |
| 2022-12-01 | $109.62 | $208.86 | 448,900 | — | — |
| 2022-11-30 | $109.33 | $208.31 | 770,100 | — | — |
| 2022-11-29 | $108.50 | $206.73 | 854,700 | — | — |
| 2022-11-28 | $108.11 | $205.99 | 571,200 | — | — |
| 2022-11-25 | $108.89 | $207.47 | 268,900 | — | — |
| 2022-11-23 | $107.53 | $204.88 | 785,300 | — | — |
| 2022-11-22 | $107.47 | $204.77 | 698,100 | — | — |
| 2022-11-21 | $107.68 | $205.17 | 880,300 | — | — |
| 2022-11-18 | $106.30 | $202.54 | 2,542,700 | — | — |
| 2022-11-17 | $105.25 | $200.54 | 665,000 | — | — |
| 2022-11-16 | $106.01 | $201.99 | 874,400 | — | — |
| 2022-11-15 | $104.69 | $199.47 | 906,300 | — | — |
| 2022-11-14 | $104.17 | $198.48 | 989,500 | — | — |
| 2022-11-11 | $103.38 | $196.97 | 1,419,400 | — | — |
| 2022-11-10 | $107.23 | $204.31 | 1,213,700 | — | — |
| 2022-11-09 | $106.81 | $203.51 | 644,900 | — | — |
| 2022-11-08 | $108.63 | $206.98 | 633,500 | — | — |
| 2022-11-07 | $107.83 | $205.45 | 834,100 | — | — |
| 2022-11-04 | $105.76 | $201.51 | 942,900 | — | — |
| 2022-11-03 | $106.68 | $203.26 | 1,011,100 | — | — |
| 2022-11-02 | $104.36 | $198.84 | 1,012,400 | — | — |
| 2022-11-01 | $103.55 | $197.30 | 1,483,400 | — | — |
| 2022-10-31 | $101.59 | $193.56 | 992,700 | — | — |
| 2022-10-28 | $101.74 | $193.85 | 877,200 | — | — |
| 2022-10-27 | $99.15 | $188.92 | 534,200 | — | — |
| 2022-10-26 | $97.51 | $185.79 | 416,700 | — | — |
| 2022-10-25 | $97.31 | $185.41 | 585,700 | — | — |
| 2022-10-24 | $96.08 | $183.07 | 425,000 | — | — |
| 2022-10-21 | $95.39 | $181.75 | 541,400 | — | — |
| 2022-10-20 | $93.35 | $177.86 | 465,200 | — | — |
| 2022-10-19 | $93.19 | $177.56 | 587,500 | — | — |
| 2022-10-18 | $93.73 | $178.59 | 546,000 | — | — |
| 2022-10-17 | $91.13 | $173.63 | 550,600 | — | — |
| 2022-10-14 | $88.71 | $169.02 | 603,900 | — | — |
| 2022-10-13 | $91.11 | $173.60 | 592,000 | — | — |
| 2022-10-12 | $89.46 | $170.45 | 695,100 | — | — |
| 2022-10-11 | $91.27 | $173.90 | 470,600 | — | — |
| 2022-10-10 | $91.89 | $175.08 | 401,900 | — | — |
| 2022-10-07 | $91.45 | $174.24 | 652,100 | — | — |
| 2022-10-06 | $91.63 | $174.59 | 821,200 | — | — |
| 2022-10-05 | $92.48 | $176.21 | 524,200 | — | — |
| 2022-10-04 | $93.36 | $177.88 | 919,000 | — | — |
| 2022-10-03 | $90.79 | $172.99 | 627,600 | — | — |
| 2022-09-30 | $87.47 | $166.66 | 804,800 | — | — |
| 2022-09-29 | $88.10 | $167.86 | 783,800 | — | — |
| 2022-09-28 | $88.93 | $169.44 | 477,400 | — | — |
| 2022-09-27 | $88.20 | $168.05 | 527,900 | — | — |
| 2022-09-26 | $88.39 | $168.41 | 515,200 | — | — |
| 2022-09-23 | $88.69 | $168.99 | 655,600 | — | — |
| 2022-09-22 | $90.68 | $172.78 | 517,000 | — | — |
| 2022-09-21 | $91.84 | $174.99 | 712,500 | — | — |
| 2022-09-20 | $93.11 | $177.41 | 1,532,300 | — | — |
| 2022-09-19 | $93.20 | $177.58 | 757,600 | — | — |
| 2022-09-16 | $93.29 | $177.75 | 1,764,300 | — | — |
| 2022-09-15 | $92.40 | $176.05 | 857,900 | — | — |
| 2022-09-14 | $92.94 | $177.08 | 841,900 | — | — |
| 2022-09-13 | $92.75 | $176.03 | 619,500 | — | — |
| 2022-09-12 | $96.25 | $182.68 | 587,500 | — | — |
| 2022-09-09 | $95.69 | $181.61 | 582,300 | — | — |
| 2022-09-08 | $94.57 | $179.49 | 541,100 | — | — |
| 2022-09-07 | $95.01 | $180.32 | 741,800 | — | — |
| 2022-09-06 | $93.60 | $177.65 | 796,500 | — | — |
| 2022-09-02 | $93.71 | $177.86 | 425,700 | — | — |
| 2022-09-01 | $95.06 | $180.42 | 868,800 | — | — |
| 2022-08-31 | $95.05 | $180.40 | 1,154,800 | — | — |
| 2022-08-30 | $95.81 | $181.84 | 453,800 | — | — |
| 2022-08-29 | $97.23 | $184.54 | 545,500 | — | — |
| 2022-08-26 | $97.20 | $184.48 | 358,900 | — | — |
| 2022-08-25 | $99.74 | $189.30 | 372,900 | — | — |
| 2022-08-24 | $99.58 | $189.00 | 461,200 | — | — |
| 2022-08-23 | $100.25 | $190.27 | 501,000 | — | — |
| 2022-08-22 | $100.63 | $190.99 | 592,700 | — | — |
| 2022-08-19 | $102.58 | $194.69 | 673,000 | — | — |
| 2022-08-18 | $101.59 | $192.81 | 318,800 | — | — |
| 2022-08-17 | $101.15 | $191.98 | 384,000 | — | — |
| 2022-08-16 | $101.22 | $192.11 | 510,700 | — | — |
| 2022-08-15 | $100.97 | $191.64 | 493,300 | — | — |
| 2022-08-12 | $100.06 | $189.91 | 499,200 | — | — |
| 2022-08-11 | $98.16 | $186.30 | 822,300 | — | — |
| 2022-08-10 | $98.64 | $187.21 | 551,400 | — | — |
| 2022-08-09 | $98.12 | $186.23 | 723,500 | — | — |
| 2022-08-08 | $98.35 | $186.66 | 839,300 | — | — |
| 2022-08-05 | $100.55 | $190.84 | 406,500 | — | — |
| 2022-08-04 | $99.31 | $188.49 | 787,300 | — | — |
| 2022-08-03 | $99.94 | $189.68 | 1,130,100 | — | — |
| 2022-08-02 | $100.48 | $190.71 | 1,400,400 | — | — |
| 2022-08-01 | $105.15 | $199.57 | 955,800 | — | — |
| 2022-07-29 | $107.00 | $203.08 | 652,100 | — | — |
| 2022-07-28 | $105.87 | $200.94 | 655,600 | — | — |
| 2022-07-27 | $103.25 | $195.96 | 621,400 | — | — |
| 2022-07-26 | $103.51 | $196.46 | 480,600 | — | — |
| 2022-07-25 | $102.95 | $195.39 | 609,600 | — | — |
| 2022-07-22 | $101.45 | $192.55 | 611,400 | — | — |
| 2022-07-21 | $100.89 | $191.48 | 828,800 | — | — |
| 2022-07-20 | $100.03 | $189.85 | 843,500 | — | — |
| 2022-07-19 | $100.15 | $190.08 | 978,700 | — | — |
| 2022-07-18 | $97.88 | $185.77 | 547,100 | — | — |
| 2022-07-15 | $98.69 | $187.31 | 872,800 | — | — |
| 2022-07-14 | $98.21 | $186.40 | 512,200 | — | — |
| 2022-07-13 | $98.99 | $187.88 | 787,200 | — | — |
| 2022-07-12 | $99.81 | $189.43 | 549,900 | — | — |
| 2022-07-11 | $101.20 | $192.07 | 288,000 | — | — |
| 2022-07-08 | $101.63 | $192.89 | 408,900 | — | — |
| 2022-07-07 | $101.52 | $192.68 | 538,300 | — | — |
| 2022-07-06 | $101.28 | $192.22 | 577,000 | — | — |
| 2022-07-05 | $99.58 | $189.00 | 703,800 | — | — |
| 2022-07-01 | $102.45 | $194.45 | 559,700 | — | — |
| 2022-06-30 | $100.71 | $191.14 | 1,158,900 | — | — |
| 2022-06-29 | $99.35 | $188.56 | 685,600 | — | — |
| 2022-06-28 | $99.26 | $188.39 | 680,800 | — | — |
| 2022-06-27 | $101.69 | $193.00 | 544,100 | — | — |
| 2022-06-24 | $101.57 | $192.77 | 1,314,300 | — | — |
| 2022-06-23 | $97.54 | $185.13 | 626,400 | — | — |
| 2022-06-22 | $97.44 | $184.94 | 779,100 | — | — |
| 2022-06-21 | $96.90 | $183.91 | 647,500 | — | — |
| 2022-06-17 | $94.15 | $178.69 | 2,671,800 | — | — |
| 2022-06-16 | $95.36 | $180.99 | 847,900 | — | — |
| 2022-06-15 | $98.79 | $187.50 | 758,800 | — | — |
| 2022-06-14 | $97.91 | $185.83 | 914,400 | — | — |
| 2022-06-13 | $99.40 | $187.97 | 823,000 | — | — |
| 2022-06-10 | $100.72 | $190.47 | 640,800 | — | — |
| 2022-06-09 | $102.83 | $194.46 | 489,500 | — | — |
| 2022-06-08 | $103.91 | $196.50 | 404,200 | — | — |
| 2022-06-07 | $107.07 | $202.48 | 670,800 | — | — |
| 2022-06-06 | $105.92 | $200.30 | 591,700 | — | — |
| 2022-06-03 | $105.78 | $200.04 | 492,900 | — | — |
| 2022-06-02 | $105.65 | $199.79 | 500,800 | — | — |
| 2022-06-01 | $104.74 | $198.07 | 546,500 | — | — |
| 2022-05-31 | $104.50 | $197.62 | 1,031,900 | — | — |
| 2022-05-27 | $105.36 | $199.24 | 535,800 | — | — |
| 2022-05-26 | $103.63 | $195.97 | 436,200 | — | — |
| 2022-05-25 | $102.39 | $193.63 | 526,600 | — | — |
| 2022-05-24 | $101.97 | $192.83 | 723,100 | — | — |
| 2022-05-23 | $101.85 | $192.61 | 584,400 | — | — |
| 2022-05-20 | $100.60 | $190.24 | 699,200 | — | — |
| 2022-05-19 | $101.52 | $191.98 | 676,100 | — | — |
| 2022-05-18 | $101.69 | $192.30 | 530,600 | — | — |
| 2022-05-17 | $104.40 | $197.43 | 534,900 | — | — |
| 2022-05-16 | $103.20 | $195.16 | 600,100 | — | — |
| 2022-05-13 | $101.64 | $192.21 | 518,300 | — | — |
| 2022-05-12 | $100.57 | $190.19 | 1,002,300 | — | — |
| 2022-05-11 | $101.21 | $191.40 | 895,500 | — | — |
| 2022-05-10 | $101.23 | $191.43 | 1,157,900 | — | — |
| 2022-05-09 | $99.38 | $187.94 | 827,300 | — | — |
| 2022-05-06 | $103.21 | $195.18 | 684,300 | — | — |
| 2022-05-05 | $104.06 | $196.79 | 820,700 | — | — |
| 2022-05-04 | $104.78 | $198.15 | 1,284,900 | — | — |
| 2022-05-03 | $102.52 | $193.87 | 1,686,500 | — | — |
| 2022-05-02 | $103.51 | $195.75 | 1,087,000 | — | — |
| 2022-04-29 | $103.51 | $195.75 | 1,318,500 | — | — |
| 2022-04-28 | $105.03 | $198.62 | 1,047,100 | — | — |
| 2022-04-27 | $106.24 | $200.91 | 686,700 | — | — |
| 2022-04-26 | $106.63 | $201.65 | 690,600 | — | — |
| 2022-04-25 | $107.17 | $202.67 | 1,019,800 | — | — |
| 2022-04-22 | $108.25 | $204.71 | 529,900 | — | — |
| 2022-04-21 | $109.78 | $207.60 | 638,400 | — | — |
| 2022-04-20 | $109.87 | $207.77 | 584,600 | — | — |
| 2022-04-19 | $109.61 | $207.28 | 588,000 | — | — |
| 2022-04-18 | $109.26 | $206.62 | 653,800 | — | — |
| 2022-04-14 | $109.06 | $206.24 | 584,400 | — | — |
| 2022-04-13 | $108.73 | $205.62 | 490,700 | — | — |
| 2022-04-12 | $108.30 | $204.80 | 495,900 | — | — |
| 2022-04-11 | $108.17 | $204.56 | 694,100 | — | — |
| 2022-04-08 | $107.99 | $204.22 | 746,600 | — | — |
| 2022-04-07 | $108.07 | $204.37 | 1,346,800 | — | — |
| 2022-04-06 | $107.48 | $203.25 | 1,221,400 | — | — |
| 2022-04-05 | $107.20 | $202.72 | 866,000 | — | — |
| 2022-04-04 | $107.23 | $202.78 | 661,200 | — | — |
| 2022-04-01 | $108.30 | $204.80 | 598,500 | — | — |
| 2022-03-31 | $108.02 | $204.27 | 932,500 | — | — |
| 2022-03-30 | $108.42 | $205.03 | 829,700 | — | — |
| 2022-03-29 | $107.36 | $203.03 | 740,800 | — | — |
| 2022-03-28 | $109.05 | $206.22 | 564,100 | — | — |
| 2022-03-25 | $108.53 | $205.24 | 564,100 | — | — |
| 2022-03-24 | $107.54 | $203.37 | 744,300 | — | — |
| 2022-03-23 | $106.83 | $202.02 | 944,200 | — | — |
| 2022-03-22 | $106.42 | $201.25 | 811,600 | — | — |
| 2022-03-21 | $106.37 | $201.15 | 930,600 | — | — |
| 2022-03-18 | $105.48 | $199.47 | 3,922,800 | — | — |
| 2022-03-17 | $103.99 | $196.65 | 1,157,500 | — | — |
| 2022-03-16 | $102.06 | $193.00 | 1,209,700 | — | — |
| 2022-03-15 | $103.97 | $196.62 | 894,000 | — | — |
| 2022-03-14 | $102.45 | $193.74 | 1,001,800 | — | — |
| 2022-03-11 | $101.97 | $192.15 | 735,100 | — | — |
| 2022-03-10 | $103.02 | $194.13 | 627,000 | — | — |
| 2022-03-09 | $102.89 | $193.89 | 1,323,600 | — | — |
| 2022-03-08 | $102.20 | $192.59 | 1,329,600 | — | — |
| 2022-03-07 | $106.86 | $201.37 | 1,390,800 | — | — |
| 2022-03-04 | $107.71 | $202.97 | 1,431,900 | — | — |
| 2022-03-03 | $105.08 | $198.01 | 1,395,300 | — | — |
| 2022-03-02 | $104.04 | $196.05 | 1,501,000 | — | — |
| 2022-03-01 | $104.75 | $197.39 | 2,075,700 | — | — |
| 2022-02-28 | $101.84 | $191.91 | 2,988,200 | — | — |
| 2022-02-25 | $97.15 | $183.07 | 1,254,100 | — | — |
| 2022-02-24 | $95.48 | $179.92 | 1,758,000 | — | — |
| 2022-02-23 | $91.05 | $171.57 | 1,216,800 | — | — |
| 2022-02-22 | $90.69 | $170.90 | 1,318,600 | — | — |
| 2022-02-18 | $93.01 | $175.27 | 1,780,700 | — | — |
| 2022-02-17 | $91.81 | $173.01 | 1,413,100 | — | — |
| 2022-02-16 | $88.72 | $167.18 | 1,768,300 | — | — |
| 2022-02-15 | $84.50 | $159.23 | 1,937,900 | — | — |
| 2022-02-14 | $87.36 | $164.62 | 1,700,100 | — | — |
| 2022-02-11 | $88.99 | $167.69 | 1,115,700 | — | — |
| 2022-02-10 | $87.77 | $165.39 | 865,400 | — | — |
| 2022-02-09 | $88.43 | $166.64 | 1,042,100 | — | — |
| 2022-02-08 | $86.43 | $162.87 | 1,263,500 | — | — |
| 2022-02-07 | $88.58 | $166.92 | 813,400 | — | — |
| 2022-02-04 | $89.07 | $167.84 | 691,100 | — | — |
| 2022-02-03 | $89.98 | $169.56 | 588,100 | — | — |
| 2022-02-02 | $89.99 | $169.58 | 932,700 | — | — |
| 2022-02-01 | $88.57 | $166.90 | 868,600 | — | — |
| 2022-01-31 | $89.45 | $168.56 | 1,200,100 | — | — |
| 2022-01-28 | $87.00 | $163.94 | 2,071,100 | — | — |
| 2022-01-27 | $88.62 | $167.00 | 1,733,500 | — | — |
| 2022-01-26 | $93.79 | $176.74 | 1,220,600 | — | — |
| 2022-01-25 | $93.32 | $175.85 | 1,513,800 | — | — |
| 2022-01-24 | $93.04 | $175.32 | 1,155,200 | — | — |
| 2022-01-21 | $92.18 | $173.70 | 704,300 | — | — |
| 2022-01-20 | $93.06 | $175.36 | 781,600 | — | — |
| 2022-01-19 | $93.63 | $176.44 | 876,300 | — | — |
| 2022-01-18 | $93.22 | $175.66 | 1,291,800 | — | — |
| 2022-01-14 | $94.07 | $177.27 | 840,100 | — | — |
| 2022-01-13 | $92.48 | $174.27 | 948,700 | — | — |
| 2022-01-12 | $89.81 | $169.24 | 865,000 | — | — |
| 2022-01-11 | $90.81 | $171.12 | 680,900 | — | — |
| 2022-01-10 | $89.71 | $169.05 | 687,600 | — | — |
| 2022-01-07 | $91.51 | $172.44 | 869,000 | — | — |
| 2022-01-06 | $90.97 | $171.42 | 617,500 | — | — |
| 2022-01-05 | $91.56 | $172.54 | 794,700 | — | — |
| 2022-01-04 | $91.88 | $173.14 | 891,100 | — | — |
| 2022-01-03 | $90.26 | $170.09 | 914,100 | — | — |