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
- 2013-11-07 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 | $92.60 | $92.60 | 214,800 | — | — |
| 2022-12-29 | $92.71 | $92.71 | 156,500 | — | — |
| 2022-12-28 | $90.21 | $90.21 | 172,100 | — | — |
| 2022-12-27 | $93.36 | $93.36 | 138,000 | — | — |
| 2022-12-23 | $94.82 | $94.82 | 159,200 | — | — |
| 2022-12-22 | $97.40 | $97.40 | 150,200 | — | — |
| 2022-12-21 | $97.40 | $97.40 | 211,000 | — | — |
| 2022-12-20 | $95.39 | $95.39 | 220,200 | — | — |
| 2022-12-19 | $97.87 | $97.87 | 315,700 | — | — |
| 2022-12-16 | $102.09 | $102.09 | 1,181,100 | — | — |
| 2022-12-15 | $104.04 | $104.04 | 311,500 | — | — |
| 2022-12-14 | $99.57 | $99.57 | 165,000 | — | — |
| 2022-12-13 | $100.93 | $100.93 | 247,500 | — | — |
| 2022-12-12 | $99.34 | $99.34 | 192,400 | — | — |
| 2022-12-09 | $95.69 | $95.69 | 141,200 | — | — |
| 2022-12-08 | $96.26 | $96.26 | 200,800 | — | — |
| 2022-12-07 | $97.17 | $97.17 | 179,400 | — | — |
| 2022-12-06 | $94.85 | $94.85 | 174,500 | — | — |
| 2022-12-05 | $98.21 | $98.21 | 122,900 | — | — |
| 2022-12-02 | $99.58 | $99.58 | 153,300 | — | — |
| 2022-12-01 | $102.24 | $102.24 | 230,400 | — | — |
| 2022-11-30 | $99.34 | $99.34 | 317,200 | — | — |
| 2022-11-29 | $94.88 | $94.88 | 154,600 | — | — |
| 2022-11-28 | $95.80 | $95.80 | 176,000 | — | — |
| 2022-11-25 | $96.87 | $96.87 | 38,700 | — | — |
| 2022-11-23 | $96.78 | $96.78 | 177,600 | — | — |
| 2022-11-22 | $95.04 | $95.04 | 156,300 | — | — |
| 2022-11-21 | $92.21 | $92.21 | 117,500 | — | — |
| 2022-11-18 | $93.24 | $93.24 | 181,000 | — | — |
| 2022-11-17 | $91.90 | $91.90 | 160,600 | — | — |
| 2022-11-16 | $93.78 | $93.78 | 227,700 | — | — |
| 2022-11-15 | $96.64 | $96.64 | 283,000 | — | — |
| 2022-11-14 | $93.50 | $93.50 | 253,200 | — | — |
| 2022-11-11 | $94.52 | $94.52 | 238,300 | — | — |
| 2022-11-10 | $94.36 | $94.36 | 370,900 | — | — |
| 2022-11-09 | $80.95 | $80.95 | 258,600 | — | — |
| 2022-11-08 | $84.12 | $84.12 | 178,300 | — | — |
| 2022-11-07 | $84.50 | $84.50 | 265,400 | — | — |
| 2022-11-04 | $83.27 | $83.27 | 178,400 | — | — |
| 2022-11-03 | $82.32 | $82.32 | 308,100 | — | — |
| 2022-11-02 | $83.43 | $83.43 | 324,900 | — | — |
| 2022-11-01 | $92.41 | $92.41 | 316,500 | — | — |
| 2022-10-31 | $92.05 | $92.05 | 189,300 | — | — |
| 2022-10-28 | $92.64 | $92.64 | 172,800 | — | — |
| 2022-10-27 | $90.76 | $90.76 | 303,800 | — | — |
| 2022-10-26 | $88.62 | $88.62 | 205,800 | — | — |
| 2022-10-25 | $87.80 | $87.80 | 219,600 | — | — |
| 2022-10-24 | $82.37 | $82.37 | 214,200 | — | — |
| 2022-10-21 | $78.61 | $78.61 | 299,800 | — | — |
| 2022-10-20 | $76.15 | $76.15 | 204,400 | — | — |
| 2022-10-19 | $78.37 | $78.37 | 337,900 | — | — |
| 2022-10-18 | $84.12 | $84.12 | 190,600 | — | — |
| 2022-10-17 | $80.94 | $80.94 | 201,000 | — | — |
| 2022-10-14 | $79.60 | $79.60 | 202,100 | — | — |
| 2022-10-13 | $83.45 | $83.45 | 227,100 | — | — |
| 2022-10-12 | $85.58 | $85.58 | 201,000 | — | — |
| 2022-10-11 | $86.68 | $86.68 | 191,200 | — | — |
| 2022-10-10 | $87.37 | $87.37 | 154,200 | — | — |
| 2022-10-07 | $87.35 | $87.35 | 207,200 | — | — |
| 2022-10-06 | $88.30 | $88.30 | 164,600 | — | — |
| 2022-10-05 | $87.83 | $87.83 | 179,700 | — | — |
| 2022-10-04 | $90.55 | $90.55 | 168,700 | — | — |
| 2022-10-03 | $85.99 | $85.99 | 241,500 | — | — |
| 2022-09-30 | $81.37 | $81.37 | 213,200 | — | — |
| 2022-09-29 | $81.53 | $81.53 | 177,000 | — | — |
| 2022-09-28 | $83.48 | $83.48 | 209,800 | — | — |
| 2022-09-27 | $79.07 | $79.07 | 203,100 | — | — |
| 2022-09-26 | $81.22 | $81.22 | 140,600 | — | — |
| 2022-09-23 | $83.71 | $83.71 | 183,200 | — | — |
| 2022-09-22 | $84.31 | $84.31 | 306,600 | — | — |
| 2022-09-21 | $84.89 | $84.89 | 271,300 | — | — |
| 2022-09-20 | $85.53 | $85.53 | 183,500 | — | — |
| 2022-09-19 | $87.57 | $87.57 | 189,200 | — | — |
| 2022-09-16 | $86.47 | $86.47 | 532,500 | — | — |
| 2022-09-15 | $84.39 | $84.39 | 185,400 | — | — |
| 2022-09-14 | $85.82 | $85.82 | 251,400 | — | — |
| 2022-09-13 | $86.96 | $86.96 | 371,600 | — | — |
| 2022-09-12 | $94.81 | $94.81 | 142,300 | — | — |
| 2022-09-09 | $94.57 | $94.57 | 159,200 | — | — |
| 2022-09-08 | $92.00 | $92.00 | 162,100 | — | — |
| 2022-09-07 | $91.21 | $91.21 | 201,600 | — | — |
| 2022-09-06 | $88.80 | $88.80 | 195,400 | — | — |
| 2022-09-02 | $90.82 | $90.82 | 212,500 | — | — |
| 2022-09-01 | $92.73 | $92.73 | 269,300 | — | — |
| 2022-08-31 | $94.91 | $94.91 | 183,400 | — | — |
| 2022-08-30 | $96.15 | $96.15 | 230,300 | — | — |
| 2022-08-29 | $96.68 | $96.68 | 128,500 | — | — |
| 2022-08-26 | $96.59 | $96.59 | 140,300 | — | — |
| 2022-08-25 | $101.56 | $101.56 | 283,000 | — | — |
| 2022-08-24 | $99.39 | $99.39 | 227,600 | — | — |
| 2022-08-23 | $98.81 | $98.81 | 157,500 | — | — |
| 2022-08-22 | $99.42 | $99.42 | 166,100 | — | — |
| 2022-08-19 | $102.35 | $102.35 | 231,600 | — | — |
| 2022-08-18 | $106.66 | $106.66 | 282,900 | — | — |
| 2022-08-17 | $108.43 | $108.43 | 121,000 | — | — |
| 2022-08-16 | $110.94 | $110.94 | 208,000 | — | — |
| 2022-08-15 | $111.36 | $111.36 | 128,600 | — | — |
| 2022-08-12 | $112.27 | $112.27 | 132,200 | — | — |
| 2022-08-11 | $112.02 | $112.02 | 208,600 | — | — |
| 2022-08-10 | $112.27 | $112.27 | 241,800 | — | — |
| 2022-08-09 | $106.51 | $106.51 | 160,900 | — | — |
| 2022-08-08 | $109.77 | $109.77 | 149,000 | — | — |
| 2022-08-05 | $108.15 | $108.15 | 181,600 | — | — |
| 2022-08-04 | $110.91 | $110.91 | 219,000 | — | — |
| 2022-08-03 | $106.73 | $106.73 | 333,200 | — | — |
| 2022-08-02 | $106.51 | $106.51 | 503,700 | — | — |
| 2022-08-01 | $114.32 | $114.32 | 450,800 | — | — |
| 2022-07-29 | $112.80 | $112.80 | 190,900 | — | — |
| 2022-07-28 | $111.90 | $111.90 | 287,700 | — | — |
| 2022-07-27 | $108.44 | $108.44 | 209,700 | — | — |
| 2022-07-26 | $105.01 | $105.01 | 184,800 | — | — |
| 2022-07-25 | $104.72 | $104.72 | 214,000 | — | — |
| 2022-07-22 | $106.16 | $106.16 | 247,900 | — | — |
| 2022-07-21 | $105.20 | $105.20 | 321,600 | — | — |
| 2022-07-20 | $101.25 | $101.25 | 238,900 | — | — |
| 2022-07-19 | $101.09 | $101.09 | 221,700 | — | — |
| 2022-07-18 | $96.44 | $96.44 | 168,300 | — | — |
| 2022-07-15 | $96.47 | $96.47 | 175,900 | — | — |
| 2022-07-14 | $96.21 | $96.21 | 156,100 | — | — |
| 2022-07-13 | $97.81 | $97.81 | 198,300 | — | — |
| 2022-07-12 | $96.92 | $96.92 | 182,400 | — | — |
| 2022-07-11 | $97.55 | $97.55 | 174,200 | — | — |
| 2022-07-08 | $97.92 | $97.92 | 161,300 | — | — |
| 2022-07-07 | $96.93 | $96.93 | 235,000 | — | — |
| 2022-07-06 | $98.44 | $98.44 | 251,300 | — | — |
| 2022-07-05 | $100.19 | $100.19 | 403,500 | — | — |
| 2022-07-01 | $93.10 | $93.10 | 239,200 | — | — |
| 2022-06-30 | $86.90 | $86.90 | 202,900 | — | — |
| 2022-06-29 | $85.98 | $85.98 | 195,800 | — | — |
| 2022-06-28 | $85.08 | $85.08 | 212,000 | — | — |
| 2022-06-27 | $87.76 | $87.76 | 193,700 | — | — |
| 2022-06-24 | $86.53 | $86.53 | 801,200 | — | — |
| 2022-06-23 | $85.80 | $85.80 | 331,900 | — | — |
| 2022-06-22 | $78.86 | $78.86 | 325,700 | — | — |
| 2022-06-21 | $76.46 | $76.46 | 535,300 | — | — |
| 2022-06-17 | $74.23 | $74.23 | 681,800 | — | — |
| 2022-06-16 | $76.60 | $76.60 | 573,400 | — | — |
| 2022-06-15 | $83.13 | $83.13 | 555,800 | — | — |
| 2022-06-14 | $83.57 | $83.57 | 408,000 | — | — |
| 2022-06-13 | $84.05 | $84.05 | 429,900 | — | — |
| 2022-06-10 | $91.90 | $91.90 | 289,300 | — | — |
| 2022-06-09 | $96.37 | $96.37 | 239,900 | — | — |
| 2022-06-08 | $96.12 | $96.12 | 232,600 | — | — |
| 2022-06-07 | $98.23 | $98.23 | 297,200 | — | — |
| 2022-06-06 | $94.93 | $94.93 | 152,600 | — | — |
| 2022-06-03 | $97.31 | $97.31 | 179,900 | — | — |
| 2022-06-02 | $98.93 | $98.93 | 161,200 | — | — |
| 2022-06-01 | $97.38 | $97.38 | 238,500 | — | — |
| 2022-05-31 | $97.99 | $97.99 | 226,800 | — | — |
| 2022-05-27 | $98.79 | $98.79 | 203,800 | — | — |
| 2022-05-26 | $96.24 | $96.24 | 207,200 | — | — |
| 2022-05-25 | $91.16 | $91.16 | 287,400 | — | — |
| 2022-05-24 | $88.67 | $88.67 | 385,500 | — | — |
| 2022-05-23 | $92.45 | $92.45 | 316,500 | — | — |
| 2022-05-20 | $96.73 | $96.73 | 284,400 | — | — |
| 2022-05-19 | $97.35 | $97.35 | 263,400 | — | — |
| 2022-05-18 | $97.09 | $97.09 | 419,800 | — | — |
| 2022-05-17 | $101.04 | $101.04 | 213,000 | — | — |
| 2022-05-16 | $98.40 | $98.40 | 461,300 | — | — |
| 2022-05-13 | $99.01 | $99.01 | 439,100 | — | — |
| 2022-05-12 | $94.54 | $94.54 | 441,000 | — | — |
| 2022-05-11 | $88.90 | $88.90 | 317,900 | — | — |
| 2022-05-10 | $95.08 | $95.08 | 286,200 | — | — |
| 2022-05-09 | $97.43 | $97.43 | 289,800 | — | — |
| 2022-05-06 | $97.76 | $97.76 | 369,100 | — | — |
| 2022-05-05 | $100.26 | $100.26 | 314,900 | — | — |
| 2022-05-04 | $104.64 | $104.64 | 352,000 | — | — |
| 2022-05-03 | $99.06 | $99.06 | 384,300 | — | — |
| 2022-05-02 | $97.93 | $97.93 | 404,500 | — | — |
| 2022-04-29 | $93.71 | $93.71 | 279,900 | — | — |
| 2022-04-28 | $96.46 | $96.46 | 200,100 | — | — |
| 2022-04-27 | $93.01 | $93.01 | 381,100 | — | — |
| 2022-04-26 | $93.83 | $93.83 | 360,600 | — | — |
| 2022-04-25 | $97.64 | $97.64 | 483,300 | — | — |
| 2022-04-22 | $92.13 | $92.13 | 412,400 | — | — |
| 2022-04-21 | $94.50 | $94.50 | 484,300 | — | — |
| 2022-04-20 | $93.89 | $93.89 | 398,600 | — | — |
| 2022-04-19 | $93.48 | $93.48 | 347,100 | — | — |
| 2022-04-18 | $89.30 | $89.30 | 318,200 | — | — |
| 2022-04-14 | $90.06 | $90.06 | 445,800 | — | — |
| 2022-04-13 | $91.04 | $91.04 | 428,600 | — | — |
| 2022-04-12 | $90.15 | $90.15 | 442,300 | — | — |
| 2022-04-11 | $90.83 | $90.83 | 384,200 | — | — |
| 2022-04-08 | $90.28 | $90.28 | 340,500 | — | — |
| 2022-04-07 | $90.64 | $90.64 | 613,100 | — | — |
| 2022-04-06 | $92.15 | $92.15 | 469,000 | — | — |
| 2022-04-05 | $96.87 | $96.87 | 441,900 | — | — |
| 2022-04-04 | $102.03 | $102.03 | 432,200 | — | — |
| 2022-04-01 | $98.93 | $98.93 | 508,000 | — | — |
| 2022-03-31 | $97.68 | $97.68 | 431,400 | — | — |
| 2022-03-30 | $102.46 | $102.46 | 193,100 | — | — |
| 2022-03-29 | $105.85 | $105.85 | 325,600 | — | — |
| 2022-03-28 | $102.64 | $102.64 | 286,800 | — | — |
| 2022-03-25 | $102.70 | $102.70 | 412,800 | — | — |
| 2022-03-24 | $105.51 | $105.51 | 450,200 | — | — |
| 2022-03-23 | $108.96 | $108.96 | 702,400 | — | — |
| 2022-03-22 | $120.21 | $120.21 | 194,200 | — | — |
| 2022-03-21 | $120.71 | $120.71 | 214,200 | — | — |
| 2022-03-18 | $125.74 | $125.74 | 422,500 | — | — |
| 2022-03-17 | $123.10 | $123.10 | 262,900 | — | — |
| 2022-03-16 | $120.23 | $120.23 | 431,300 | — | — |
| 2022-03-15 | $118.80 | $118.80 | 204,700 | — | — |
| 2022-03-14 | $114.93 | $114.93 | 259,800 | — | — |
| 2022-03-11 | $118.90 | $118.90 | 178,900 | — | — |
| 2022-03-10 | $120.58 | $120.58 | 234,400 | — | — |
| 2022-03-09 | $121.85 | $121.85 | 207,100 | — | — |
| 2022-03-08 | $119.89 | $119.89 | 274,100 | — | — |
| 2022-03-07 | $118.88 | $118.88 | 324,400 | — | — |
| 2022-03-04 | $127.40 | $127.40 | 364,600 | — | — |
| 2022-03-03 | $130.87 | $130.87 | 195,400 | — | — |
| 2022-03-02 | $132.42 | $132.42 | 361,100 | — | — |
| 2022-03-01 | $128.36 | $128.36 | 306,800 | — | — |
| 2022-02-28 | $126.13 | $126.13 | 260,500 | — | — |
| 2022-02-25 | $125.07 | $125.07 | 230,200 | — | — |
| 2022-02-24 | $120.32 | $120.32 | 327,600 | — | — |
| 2022-02-23 | $115.90 | $115.90 | 287,800 | — | — |
| 2022-02-22 | $120.71 | $120.71 | 438,900 | — | — |
| 2022-02-18 | $124.27 | $124.27 | 340,400 | — | — |
| 2022-02-17 | $122.82 | $122.82 | 309,000 | — | — |
| 2022-02-16 | $128.00 | $128.00 | 461,000 | — | — |
| 2022-02-15 | $129.55 | $129.55 | 813,300 | — | — |
| 2022-02-14 | $121.45 | $121.45 | 408,800 | — | — |
| 2022-02-11 | $120.97 | $120.97 | 252,100 | — | — |
| 2022-02-10 | $121.41 | $121.41 | 315,900 | — | — |
| 2022-02-09 | $125.43 | $125.43 | 266,700 | — | — |
| 2022-02-08 | $121.78 | $121.78 | 297,400 | — | — |
| 2022-02-07 | $117.47 | $117.47 | 239,600 | — | — |
| 2022-02-04 | $118.77 | $118.77 | 286,000 | — | — |
| 2022-02-03 | $124.65 | $124.65 | 262,500 | — | — |
| 2022-02-02 | $125.60 | $125.60 | 218,900 | — | — |
| 2022-02-01 | $123.17 | $123.17 | 243,000 | — | — |
| 2022-01-31 | $124.51 | $124.51 | 208,600 | — | — |
| 2022-01-28 | $121.78 | $121.78 | 203,200 | — | — |
| 2022-01-27 | $116.49 | $116.49 | 212,200 | — | — |
| 2022-01-26 | $118.57 | $118.57 | 237,600 | — | — |
| 2022-01-25 | $125.68 | $125.68 | 180,000 | — | — |
| 2022-01-24 | $128.14 | $128.14 | 322,900 | — | — |
| 2022-01-21 | $120.29 | $120.29 | 222,500 | — | — |
| 2022-01-20 | $122.33 | $122.33 | 245,300 | — | — |
| 2022-01-19 | $124.81 | $124.81 | 318,500 | — | — |
| 2022-01-18 | $128.23 | $128.23 | 277,100 | — | — |
| 2022-01-14 | $139.02 | $139.02 | 237,000 | — | — |
| 2022-01-13 | $138.90 | $138.90 | 232,700 | — | — |
| 2022-01-12 | $136.41 | $136.41 | 215,700 | — | — |
| 2022-01-11 | $136.96 | $136.96 | 152,000 | — | — |
| 2022-01-10 | $134.29 | $134.29 | 413,900 | — | — |
| 2022-01-07 | $133.68 | $133.68 | 349,300 | — | — |
| 2022-01-06 | $144.07 | $144.07 | 192,300 | — | — |
| 2022-01-05 | $144.08 | $144.08 | 218,000 | — | — |
| 2022-01-04 | $147.13 | $147.13 | 272,300 | — | — |
| 2022-01-03 | $148.34 | $148.34 | 221,200 | — | — |