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
- 2014-09-12 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 | $63.84 | $63.84 | 3,582 | — | — |
| 2022-12-29 | $62.92 | $62.92 | 5,360 | — | — |
| 2022-12-28 | $59.64 | $59.64 | 3,462 | — | — |
| 2022-12-27 | $61.91 | $61.91 | 3,040 | — | — |
| 2022-12-23 | $65.52 | $65.52 | 1,820 | — | — |
| 2022-12-22 | $62.16 | $62.16 | 6,392 | — | — |
| 2022-12-21 | $61.74 | $61.74 | 2,475 | — | — |
| 2022-12-20 | $59.56 | $59.56 | 4,133 | — | — |
| 2022-12-19 | $62.66 | $62.66 | 3,452 | — | — |
| 2022-12-16 | $63.84 | $63.84 | 3,061 | — | — |
| 2022-12-15 | $64.18 | $64.18 | 4,662 | — | — |
| 2022-12-14 | $68.29 | $68.29 | 5,929 | — | — |
| 2022-12-13 | $68.04 | $68.04 | 5,261 | — | — |
| 2022-12-12 | $71.32 | $71.32 | 3,238 | — | — |
| 2022-12-09 | $72.41 | $72.41 | 2,438 | — | — |
| 2022-12-08 | $71.90 | $71.90 | 3,792 | — | — |
| 2022-12-07 | $75.18 | $75.18 | 1,895 | — | — |
| 2022-12-06 | $76.44 | $76.44 | 1,508 | — | — |
| 2022-12-05 | $77.11 | $77.11 | 2,217 | — | — |
| 2022-12-02 | $76.94 | $76.94 | 1,320 | — | — |
| 2022-12-01 | $77.28 | $77.28 | 2,656 | — | — |
| 2022-11-30 | $77.36 | $77.36 | 3,386 | — | — |
| 2022-11-29 | $79.80 | $79.80 | 2,893 | — | — |
| 2022-11-28 | $80.64 | $80.64 | 2,540 | — | — |
| 2022-11-25 | $78.54 | $78.54 | 1,921 | — | — |
| 2022-11-23 | $78.88 | $78.88 | 3,120 | — | — |
| 2022-11-22 | $73.92 | $73.92 | 1,940 | — | — |
| 2022-11-21 | $74.34 | $74.34 | 2,950 | — | — |
| 2022-11-18 | $76.78 | $76.78 | 3,610 | — | — |
| 2022-11-17 | $73.08 | $73.08 | 2,833 | — | — |
| 2022-11-16 | $76.69 | $76.69 | 2,283 | — | — |
| 2022-11-15 | $73.50 | $73.50 | 4,582 | — | — |
| 2022-11-14 | $73.25 | $73.25 | 1,942 | — | — |
| 2022-11-11 | $74.00 | $74.00 | 10,867 | — | — |
| 2022-11-10 | $71.40 | $71.40 | 4,743 | — | — |
| 2022-11-09 | $75.60 | $75.60 | 2,410 | — | — |
| 2022-11-08 | $80.47 | $80.47 | 2,212 | — | — |
| 2022-11-07 | $80.72 | $80.72 | 3,154 | — | — |
| 2022-11-04 | $83.08 | $83.08 | 3,021 | — | — |
| 2022-11-03 | $82.49 | $82.49 | 2,638 | — | — |
| 2022-11-02 | $82.99 | $82.99 | 2,895 | — | — |
| 2022-11-01 | $84.00 | $84.00 | 3,476 | — | — |
| 2022-10-31 | $83.16 | $83.16 | 2,350 | — | — |
| 2022-10-28 | $80.47 | $80.47 | 2,950 | — | — |
| 2022-10-27 | $78.96 | $78.96 | 5,602 | — | — |
| 2022-10-26 | $78.79 | $78.79 | 8,268 | — | — |
| 2022-10-25 | $74.76 | $74.76 | 2,544 | — | — |
| 2022-10-24 | $72.41 | $72.41 | 2,279 | — | — |
| 2022-10-21 | $72.07 | $72.07 | 2,852 | — | — |
| 2022-10-20 | $74.34 | $74.34 | 2,631 | — | — |
| 2022-10-19 | $75.18 | $75.18 | 1,707 | — | — |
| 2022-10-18 | $73.58 | $73.58 | 2,410 | — | — |
| 2022-10-17 | $70.98 | $70.98 | 4,167 | — | — |
| 2022-10-14 | $70.06 | $70.06 | 1,439 | — | — |
| 2022-10-13 | $69.72 | $69.72 | 3,306 | — | — |
| 2022-10-12 | $68.80 | $68.80 | 2,238 | — | — |
| 2022-10-11 | $67.20 | $67.20 | 3,469 | — | — |
| 2022-10-10 | $69.30 | $69.30 | 2,955 | — | — |
| 2022-10-07 | $71.74 | $71.74 | 4,029 | — | — |
| 2022-10-06 | $74.84 | $74.84 | 5,337 | — | — |
| 2022-10-05 | $78.88 | $78.88 | 5,740 | — | — |
| 2022-10-04 | $76.44 | $76.44 | 1,998 | — | — |
| 2022-10-03 | $76.44 | $76.44 | 2,020 | — | — |
| 2022-09-30 | $74.59 | $74.59 | 2,758 | — | — |
| 2022-09-29 | $71.74 | $71.74 | 2,074 | — | — |
| 2022-09-28 | $74.00 | $74.00 | 2,620 | — | — |
| 2022-09-27 | $71.40 | $71.40 | 1,439 | — | — |
| 2022-09-26 | $68.88 | $68.88 | 2,232 | — | — |
| 2022-09-23 | $72.58 | $72.58 | 2,229 | — | — |
| 2022-09-22 | $72.58 | $72.58 | 1,850 | — | — |
| 2022-09-21 | $73.50 | $73.50 | 1,486 | — | — |
| 2022-09-20 | $72.24 | $72.24 | 2,080 | — | — |
| 2022-09-19 | $75.18 | $75.18 | 2,371 | — | — |
| 2022-09-16 | $77.62 | $77.62 | 1,019 | — | — |
| 2022-09-15 | $78.71 | $78.71 | 1,681 | — | — |
| 2022-09-14 | $78.12 | $78.12 | 1,776 | — | — |
| 2022-09-13 | $79.80 | $79.80 | 1,162 | — | — |
| 2022-09-12 | $81.14 | $81.14 | 1,139 | — | — |
| 2022-09-09 | $81.06 | $81.06 | 621 | — | — |
| 2022-09-08 | $79.46 | $79.46 | 1,474 | — | — |
| 2022-09-07 | $79.97 | $79.97 | 1,749 | — | — |
| 2022-09-06 | $78.96 | $78.96 | 5,482 | — | — |
| 2022-09-02 | $81.90 | $81.90 | 1,338 | — | — |
| 2022-09-01 | $81.48 | $81.48 | 1,556 | — | — |
| 2022-08-31 | $84.00 | $84.00 | 2,006 | — | — |
| 2022-08-30 | $81.48 | $81.48 | 1,619 | — | — |
| 2022-08-29 | $81.48 | $81.48 | 1,463 | — | — |
| 2022-08-26 | $82.32 | $82.32 | 3,079 | — | — |
| 2022-08-25 | $85.68 | $85.68 | 1,107 | — | — |
| 2022-08-24 | $84.84 | $84.84 | 731 | — | — |
| 2022-08-23 | $84.76 | $84.76 | 1,660 | — | — |
| 2022-08-22 | $83.16 | $83.16 | 1,648 | — | — |
| 2022-08-19 | $84.59 | $84.59 | 6,586 | — | — |
| 2022-08-18 | $89.04 | $89.04 | 2,261 | — | — |
| 2022-08-17 | $91.48 | $91.48 | 2,187 | — | — |
| 2022-08-16 | $92.40 | $92.40 | 2,055 | — | — |
| 2022-08-15 | $94.50 | $94.50 | 5,929 | — | — |
| 2022-08-12 | $89.88 | $89.88 | 3,338 | — | — |
| 2022-08-11 | $89.04 | $89.04 | 3,111 | — | — |
| 2022-08-10 | $86.52 | $86.52 | 2,463 | — | — |
| 2022-08-09 | $88.20 | $88.20 | 2,733 | — | — |
| 2022-08-08 | $88.20 | $88.20 | 3,496 | — | — |
| 2022-08-05 | $87.28 | $87.28 | 2,690 | — | — |
| 2022-08-04 | $85.68 | $85.68 | 1,701 | — | — |
| 2022-08-03 | $83.24 | $83.24 | 1,570 | — | — |
| 2022-08-02 | $84.00 | $84.00 | 1,648 | — | — |
| 2022-08-01 | $83.83 | $83.83 | 919 | — | — |
| 2022-07-29 | $84.00 | $84.00 | 1,339 | — | — |
| 2022-07-28 | $83.24 | $83.24 | 1,795 | — | — |
| 2022-07-27 | $84.84 | $84.84 | 1,557 | — | — |
| 2022-07-26 | $84.42 | $84.42 | 843 | — | — |
| 2022-07-25 | $84.84 | $84.84 | 904 | — | — |
| 2022-07-22 | $84.84 | $84.84 | 1,382 | — | — |
| 2022-07-21 | $85.68 | $85.68 | 7,790 | — | — |
| 2022-07-20 | $84.00 | $84.00 | 1,465 | — | — |
| 2022-07-19 | $82.74 | $82.74 | 2,182 | — | — |
| 2022-07-18 | $84.00 | $84.00 | 1,381 | — | — |
| 2022-07-15 | $84.84 | $84.84 | 1,831 | — | — |
| 2022-07-14 | $84.84 | $84.84 | 1,577 | — | — |
| 2022-07-13 | $85.68 | $85.68 | 1,193 | — | — |
| 2022-07-12 | $85.68 | $85.68 | 760 | — | — |
| 2022-07-11 | $85.68 | $85.68 | 1,035 | — | — |
| 2022-07-08 | $87.36 | $87.36 | 2,454 | — | — |
| 2022-07-07 | $83.50 | $83.50 | 1,927 | — | — |
| 2022-07-06 | $83.16 | $83.16 | 1,748 | — | — |
| 2022-07-05 | $80.22 | $80.22 | 1,220 | — | — |
| 2022-07-01 | $81.48 | $81.48 | 2,061 | — | — |
| 2022-06-30 | $78.96 | $78.96 | 1,945 | — | — |
| 2022-06-29 | $77.28 | $77.28 | 1,607 | — | — |
| 2022-06-28 | $80.89 | $80.89 | 1,652 | — | — |
| 2022-06-27 | $80.81 | $80.81 | 1,342 | — | — |
| 2022-06-24 | $81.48 | $81.48 | 1,339 | — | — |
| 2022-06-23 | $78.96 | $78.96 | 740 | — | — |
| 2022-06-22 | $78.96 | $78.96 | 2,008 | — | — |
| 2022-06-21 | $73.08 | $73.08 | 8,535 | — | — |
| 2022-06-17 | $74.76 | $74.76 | 1,680 | — | — |
| 2022-06-16 | $73.92 | $73.92 | 4,050 | — | — |
| 2022-06-15 | $78.29 | $78.29 | 1,675 | — | — |
| 2022-06-14 | $77.28 | $77.28 | 1,629 | — | — |
| 2022-06-13 | $78.96 | $78.96 | 4,708 | — | — |
| 2022-06-10 | $86.52 | $86.52 | 1,765 | — | — |
| 2022-06-09 | $84.84 | $84.84 | 2,118 | — | — |
| 2022-06-08 | $88.20 | $88.20 | 2,585 | — | — |
| 2022-06-07 | $85.68 | $85.68 | 2,288 | — | — |
| 2022-06-06 | $84.00 | $84.00 | 7,604 | — | — |
| 2022-06-03 | $85.68 | $85.68 | 2,436 | — | — |
| 2022-06-02 | $83.16 | $83.16 | 22,282 | — | — |
| 2022-06-01 | $79.38 | $79.38 | 1,130 | — | — |
| 2022-05-31 | $82.32 | $82.32 | 1,233 | — | — |
| 2022-05-27 | $80.64 | $80.64 | 2,687 | — | — |
| 2022-05-26 | $75.77 | $75.77 | 1,333 | — | — |
| 2022-05-25 | $76.86 | $76.86 | 1,682 | — | — |
| 2022-05-24 | $75.60 | $75.60 | 3,837 | — | — |
| 2022-05-23 | $73.84 | $73.84 | 4,283 | — | — |
| 2022-05-20 | $74.09 | $74.09 | 1,888 | — | — |
| 2022-05-19 | $77.28 | $77.28 | 2,457 | — | — |
| 2022-05-18 | $74.84 | $74.84 | 1,937 | — | — |
| 2022-05-17 | $78.62 | $78.62 | 4,765 | — | — |
| 2022-05-16 | $78.12 | $78.12 | 6,796 | — | — |
| 2022-05-13 | $79.97 | $79.97 | 5,100 | — | — |
| 2022-05-12 | $73.50 | $73.50 | 7,306 | — | — |
| 2022-05-11 | $77.11 | $77.11 | 6,355 | — | — |
| 2022-05-10 | $81.48 | $81.48 | 6,370 | — | — |
| 2022-05-09 | $84.84 | $84.84 | 6,120 | — | — |
| 2022-05-06 | $85.68 | $85.68 | 2,458 | — | — |
| 2022-05-05 | $88.20 | $88.20 | 1,600 | — | — |
| 2022-05-04 | $91.56 | $91.56 | 1,725 | — | — |
| 2022-05-03 | $91.56 | $91.56 | 2,365 | — | — |
| 2022-05-02 | $89.88 | $89.88 | 3,282 | — | — |
| 2022-04-29 | $89.04 | $89.04 | 2,707 | — | — |
| 2022-04-28 | $86.10 | $86.10 | 3,086 | — | — |
| 2022-04-27 | $86.10 | $86.10 | 4,419 | — | — |
| 2022-04-26 | $90.72 | $90.72 | 2,531 | — | — |
| 2022-04-25 | $92.40 | $92.40 | 2,096 | — | — |
| 2022-04-22 | $91.56 | $91.56 | 3,268 | — | — |
| 2022-04-21 | $94.08 | $94.08 | 2,299 | — | — |
| 2022-04-20 | $98.28 | $98.28 | 3,163 | — | — |
| 2022-04-19 | $95.76 | $95.76 | 2,277 | — | — |
| 2022-04-18 | $94.08 | $94.08 | 2,668 | — | — |
| 2022-04-14 | $94.50 | $94.50 | 3,223 | — | — |
| 2022-04-13 | $94.92 | $94.92 | 3,075 | — | — |
| 2022-04-12 | $94.08 | $94.08 | 2,819 | — | — |
| 2022-04-11 | $96.60 | $96.60 | 2,211 | — | — |
| 2022-04-08 | $98.28 | $98.28 | 2,299 | — | — |
| 2022-04-07 | $97.44 | $97.44 | 2,060 | — | — |
| 2022-04-06 | $98.28 | $98.28 | 2,917 | — | — |
| 2022-04-05 | $99.12 | $99.12 | 1,658 | — | — |
| 2022-04-04 | $99.12 | $99.12 | 5,058 | — | — |
| 2022-04-01 | $98.28 | $98.28 | 1,614 | — | — |
| 2022-03-31 | $97.44 | $97.44 | 4,351 | — | — |
| 2022-03-30 | $99.12 | $99.12 | 2,980 | — | — |
| 2022-03-29 | $98.28 | $98.28 | 2,981 | — | — |
| 2022-03-28 | $95.76 | $95.76 | 2,660 | — | — |
| 2022-03-25 | $96.60 | $96.60 | 2,537 | — | — |
| 2022-03-24 | $97.44 | $97.44 | 3,348 | — | — |
| 2022-03-23 | $97.44 | $97.44 | 4,352 | — | — |
| 2022-03-22 | $97.44 | $97.44 | 1,990 | — | — |
| 2022-03-21 | $96.60 | $96.60 | 4,048 | — | — |
| 2022-03-18 | $97.44 | $97.44 | 8,006 | — | — |
| 2022-03-17 | $92.40 | $92.40 | 10,563 | — | — |
| 2022-03-16 | $88.20 | $88.20 | 6,994 | — | — |
| 2022-03-15 | $84.84 | $84.84 | 2,788 | — | — |
| 2022-03-14 | $84.00 | $84.00 | 4,380 | — | — |
| 2022-03-11 | $84.84 | $84.84 | 8,351 | — | — |
| 2022-03-10 | $87.36 | $87.36 | 5,049 | — | — |
| 2022-03-09 | $87.36 | $87.36 | 4,013 | — | — |
| 2022-03-08 | $83.16 | $83.16 | 5,056 | — | — |
| 2022-03-07 | $83.08 | $83.08 | 5,269 | — | — |
| 2022-03-04 | $86.52 | $86.52 | 4,226 | — | — |
| 2022-03-03 | $89.04 | $89.04 | 4,563 | — | — |
| 2022-03-02 | $89.04 | $89.04 | 4,238 | — | — |
| 2022-03-01 | $88.20 | $88.20 | 7,508 | — | — |
| 2022-02-28 | $88.20 | $88.20 | 7,454 | — | — |
| 2022-02-25 | $89.88 | $89.88 | 9,417 | — | — |
| 2022-02-24 | $86.52 | $86.52 | 20,845 | — | — |
| 2022-02-23 | $88.20 | $88.20 | 3,619 | — | — |
| 2022-02-22 | $90.72 | $90.72 | 4,895 | — | — |
| 2022-02-18 | $94.08 | $94.08 | 3,046 | — | — |
| 2022-02-17 | $96.60 | $96.60 | 4,444 | — | — |
| 2022-02-16 | $94.08 | $94.08 | 3,432 | — | — |
| 2022-02-15 | $94.92 | $94.92 | 2,856 | — | — |
| 2022-02-14 | $90.72 | $90.72 | 3,815 | — | — |
| 2022-02-11 | $91.56 | $91.56 | 9,142 | — | — |
| 2022-02-10 | $96.60 | $96.60 | 6,882 | — | — |
| 2022-02-09 | $102.48 | $102.48 | 11,794 | — | — |
| 2022-02-08 | $98.28 | $98.28 | 3,629 | — | — |
| 2022-02-07 | $97.44 | $97.44 | 5,871 | — | — |
| 2022-02-04 | $96.60 | $96.60 | 4,167 | — | — |
| 2022-02-03 | $93.24 | $93.24 | 3,380 | — | — |
| 2022-02-02 | $94.92 | $94.92 | 4,248 | — | — |
| 2022-02-01 | $96.60 | $96.60 | 7,618 | — | — |
| 2022-01-31 | $94.92 | $94.92 | 6,262 | — | — |
| 2022-01-28 | $93.24 | $93.24 | 10,786 | — | — |
| 2022-01-27 | $85.68 | $85.68 | 6,215 | — | — |
| 2022-01-26 | $89.88 | $89.88 | 6,896 | — | — |
| 2022-01-25 | $91.56 | $91.56 | 5,557 | — | — |
| 2022-01-24 | $88.20 | $88.20 | 17,648 | — | — |
| 2022-01-21 | $90.72 | $90.72 | 13,305 | — | — |
| 2022-01-20 | $96.60 | $96.60 | 8,101 | — | — |
| 2022-01-19 | $96.60 | $96.60 | 9,256 | — | — |
| 2022-01-18 | $98.28 | $98.28 | 8,143 | — | — |
| 2022-01-14 | $100.80 | $100.80 | 9,713 | — | — |
| 2022-01-13 | $101.64 | $101.64 | 5,868 | — | — |
| 2022-01-12 | $102.48 | $102.48 | 5,399 | — | — |
| 2022-01-11 | $105.84 | $105.84 | 11,893 | — | — |
| 2022-01-10 | $105.00 | $105.00 | 8,600 | — | — |
| 2022-01-07 | $101.64 | $101.64 | 4,201 | — | — |
| 2022-01-06 | $103.32 | $103.32 | 11,458 | — | — |
| 2022-01-05 | $100.80 | $100.80 | 11,993 | — | — |
| 2022-01-04 | $105.84 | $105.84 | 8,210 | — | — |
| 2022-01-03 | $109.20 | $109.20 | 11,501 | — | — |