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
- 2008-11-20 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 | $105.66 | $105.66 | 306,800 | — | — |
| 2022-12-29 | $106.29 | $106.29 | 128,100 | — | — |
| 2022-12-28 | $105.34 | $105.34 | 150,300 | — | — |
| 2022-12-27 | $106.86 | $106.86 | 169,800 | — | — |
| 2022-12-23 | $106.10 | $106.10 | 166,900 | — | — |
| 2022-12-22 | $107.31 | $107.31 | 253,100 | — | — |
| 2022-12-21 | $107.34 | $107.34 | 341,000 | — | — |
| 2022-12-20 | $106.08 | $106.08 | 239,300 | — | — |
| 2022-12-19 | $104.83 | $104.83 | 309,100 | — | — |
| 2022-12-16 | $104.77 | $104.77 | 1,044,400 | — | — |
| 2022-12-15 | $105.72 | $105.72 | 282,600 | — | — |
| 2022-12-14 | $104.27 | $104.27 | 287,000 | — | — |
| 2022-12-13 | $103.57 | $103.57 | 218,700 | — | — |
| 2022-12-12 | $102.89 | $102.89 | 192,800 | — | — |
| 2022-12-09 | $102.04 | $102.04 | 251,400 | — | — |
| 2022-12-08 | $106.22 | $106.22 | 176,700 | — | — |
| 2022-12-07 | $107.38 | $107.38 | 184,200 | — | — |
| 2022-12-06 | $108.03 | $108.03 | 248,400 | — | — |
| 2022-12-05 | $107.74 | $107.74 | 249,500 | — | — |
| 2022-12-02 | $109.37 | $109.37 | 291,100 | — | — |
| 2022-12-01 | $113.63 | $113.63 | 132,600 | — | — |
| 2022-11-30 | $113.07 | $113.07 | 235,200 | — | — |
| 2022-11-29 | $110.27 | $110.27 | 184,400 | — | — |
| 2022-11-28 | $110.49 | $110.49 | 171,900 | — | — |
| 2022-11-25 | $111.69 | $111.69 | 40,900 | — | — |
| 2022-11-23 | $111.96 | $111.96 | 69,700 | — | — |
| 2022-11-22 | $111.65 | $111.65 | 141,500 | — | — |
| 2022-11-21 | $110.65 | $110.65 | 119,200 | — | — |
| 2022-11-18 | $110.80 | $110.80 | 133,100 | — | — |
| 2022-11-17 | $109.57 | $109.57 | 269,800 | — | — |
| 2022-11-16 | $109.47 | $109.47 | 205,800 | — | — |
| 2022-11-15 | $110.83 | $110.83 | 381,500 | — | — |
| 2022-11-14 | $109.75 | $109.75 | 228,500 | — | — |
| 2022-11-11 | $108.36 | $108.36 | 259,400 | — | — |
| 2022-11-10 | $107.92 | $107.92 | 253,500 | — | — |
| 2022-11-09 | $104.71 | $104.71 | 268,900 | — | — |
| 2022-11-08 | $105.11 | $105.11 | 328,900 | — | — |
| 2022-11-07 | $102.87 | $102.87 | 270,600 | — | — |
| 2022-11-04 | $101.30 | $101.30 | 181,900 | — | — |
| 2022-11-03 | $101.44 | $101.44 | 326,100 | — | — |
| 2022-11-02 | $100.69 | $100.69 | 376,100 | — | — |
| 2022-11-01 | $101.12 | $101.12 | 345,700 | — | — |
| 2022-10-31 | $100.63 | $100.63 | 369,700 | — | — |
| 2022-10-28 | $100.33 | $100.33 | 437,800 | — | — |
| 2022-10-27 | $87.35 | $87.35 | 225,500 | — | — |
| 2022-10-26 | $86.23 | $86.23 | 265,700 | — | — |
| 2022-10-25 | $87.58 | $87.58 | 200,600 | — | — |
| 2022-10-24 | $84.71 | $84.71 | 227,400 | — | — |
| 2022-10-21 | $83.90 | $83.90 | 147,800 | — | — |
| 2022-10-20 | $83.77 | $83.77 | 134,200 | — | — |
| 2022-10-19 | $84.77 | $84.77 | 183,800 | — | — |
| 2022-10-18 | $85.66 | $85.66 | 257,400 | — | — |
| 2022-10-17 | $83.88 | $83.88 | 167,800 | — | — |
| 2022-10-14 | $82.31 | $82.31 | 157,000 | — | — |
| 2022-10-13 | $83.29 | $83.29 | 182,700 | — | — |
| 2022-10-12 | $82.39 | $82.39 | 307,000 | — | — |
| 2022-10-11 | $79.34 | $79.34 | 429,400 | — | — |
| 2022-10-10 | $80.21 | $80.21 | 275,700 | — | — |
| 2022-10-07 | $80.84 | $80.84 | 221,300 | — | — |
| 2022-10-06 | $82.63 | $82.63 | 355,800 | — | — |
| 2022-10-05 | $81.71 | $81.71 | 345,800 | — | — |
| 2022-10-04 | $84.53 | $84.53 | 211,600 | — | — |
| 2022-10-03 | $82.25 | $82.25 | 247,900 | — | — |
| 2022-09-30 | $82.25 | $82.25 | 323,300 | — | — |
| 2022-09-29 | $83.16 | $83.16 | 187,000 | — | — |
| 2022-09-28 | $82.41 | $82.41 | 223,900 | — | — |
| 2022-09-27 | $81.00 | $81.00 | 176,500 | — | — |
| 2022-09-26 | $79.96 | $79.96 | 182,100 | — | — |
| 2022-09-23 | $79.74 | $79.74 | 181,200 | — | — |
| 2022-09-22 | $79.96 | $79.96 | 188,400 | — | — |
| 2022-09-21 | $81.86 | $81.86 | 191,200 | — | — |
| 2022-09-20 | $82.63 | $82.63 | 142,900 | — | — |
| 2022-09-19 | $83.46 | $83.46 | 168,100 | — | — |
| 2022-09-16 | $85.09 | $85.09 | 593,800 | — | — |
| 2022-09-15 | $84.47 | $84.47 | 213,900 | — | — |
| 2022-09-14 | $83.39 | $83.39 | 191,300 | — | — |
| 2022-09-13 | $82.85 | $82.85 | 191,900 | — | — |
| 2022-09-12 | $84.56 | $84.56 | 235,300 | — | — |
| 2022-09-09 | $83.17 | $83.17 | 195,600 | — | — |
| 2022-09-08 | $81.39 | $81.39 | 222,300 | — | — |
| 2022-09-07 | $80.87 | $80.87 | 213,800 | — | — |
| 2022-09-06 | $79.51 | $79.51 | 259,600 | — | — |
| 2022-09-02 | $81.08 | $81.08 | 253,900 | — | — |
| 2022-09-01 | $81.66 | $81.66 | 230,900 | — | — |
| 2022-08-31 | $81.38 | $81.38 | 272,700 | — | — |
| 2022-08-30 | $82.01 | $82.01 | 189,900 | — | — |
| 2022-08-29 | $83.08 | $83.08 | 191,300 | — | — |
| 2022-08-26 | $84.34 | $84.34 | 195,400 | — | — |
| 2022-08-25 | $86.02 | $86.02 | 196,600 | — | — |
| 2022-08-24 | $84.46 | $84.46 | 188,300 | — | — |
| 2022-08-23 | $83.94 | $83.94 | 225,800 | — | — |
| 2022-08-22 | $85.23 | $85.23 | 273,800 | — | — |
| 2022-08-19 | $85.89 | $85.89 | 226,700 | — | — |
| 2022-08-18 | $85.00 | $85.00 | 217,000 | — | — |
| 2022-08-17 | $84.65 | $84.65 | 224,400 | — | — |
| 2022-08-16 | $85.24 | $85.24 | 193,400 | — | — |
| 2022-08-15 | $84.95 | $84.95 | 272,200 | — | — |
| 2022-08-12 | $84.20 | $84.20 | 223,500 | — | — |
| 2022-08-11 | $83.23 | $83.23 | 316,200 | — | — |
| 2022-08-10 | $83.03 | $83.03 | 325,000 | — | — |
| 2022-08-09 | $82.94 | $82.94 | 455,100 | — | — |
| 2022-08-08 | $83.06 | $83.06 | 370,800 | — | — |
| 2022-08-05 | $84.67 | $84.67 | 915,300 | — | — |
| 2022-08-04 | $94.86 | $94.86 | 203,300 | — | — |
| 2022-08-03 | $96.42 | $96.42 | 173,000 | — | — |
| 2022-08-02 | $96.12 | $96.12 | 176,500 | — | — |
| 2022-08-01 | $96.19 | $96.19 | 166,700 | — | — |
| 2022-07-29 | $96.07 | $96.07 | 195,300 | — | — |
| 2022-07-28 | $96.38 | $96.38 | 141,300 | — | — |
| 2022-07-27 | $96.95 | $96.95 | 183,300 | — | — |
| 2022-07-26 | $95.40 | $95.40 | 149,300 | — | — |
| 2022-07-25 | $94.69 | $94.69 | 266,000 | — | — |
| 2022-07-22 | $93.91 | $93.91 | 240,400 | — | — |
| 2022-07-21 | $93.68 | $93.68 | 297,600 | — | — |
| 2022-07-20 | $92.29 | $92.29 | 198,700 | — | — |
| 2022-07-19 | $91.33 | $91.33 | 214,600 | — | — |
| 2022-07-18 | $89.02 | $89.02 | 231,800 | — | — |
| 2022-07-15 | $88.36 | $88.36 | 184,900 | — | — |
| 2022-07-14 | $86.35 | $86.35 | 235,100 | — | — |
| 2022-07-13 | $86.89 | $86.89 | 172,900 | — | — |
| 2022-07-12 | $87.65 | $87.65 | 282,400 | — | — |
| 2022-07-11 | $88.64 | $88.64 | 286,300 | — | — |
| 2022-07-08 | $90.85 | $90.85 | 359,400 | — | — |
| 2022-07-07 | $90.33 | $90.33 | 391,300 | — | — |
| 2022-07-06 | $92.26 | $92.26 | 282,200 | — | — |
| 2022-07-05 | $93.45 | $93.45 | 320,500 | — | — |
| 2022-07-01 | $95.37 | $95.37 | 228,400 | — | — |
| 2022-06-30 | $94.19 | $94.19 | 196,300 | — | — |
| 2022-06-29 | $94.89 | $94.89 | 211,700 | — | — |
| 2022-06-28 | $94.99 | $94.99 | 368,400 | — | — |
| 2022-06-27 | $96.19 | $96.19 | 294,400 | — | — |
| 2022-06-24 | $96.85 | $96.85 | 1,232,000 | — | — |
| 2022-06-23 | $90.59 | $90.59 | 205,300 | — | — |
| 2022-06-22 | $88.36 | $88.36 | 284,400 | — | — |
| 2022-06-21 | $88.57 | $88.57 | 342,000 | — | — |
| 2022-06-17 | $87.84 | $87.84 | 1,962,500 | — | — |
| 2022-06-16 | $84.21 | $84.21 | 509,800 | — | — |
| 2022-06-15 | $86.89 | $86.89 | 471,300 | — | — |
| 2022-06-14 | $86.87 | $86.87 | 426,300 | — | — |
| 2022-06-13 | $85.59 | $85.59 | 454,600 | — | — |
| 2022-06-10 | $88.79 | $88.79 | 328,900 | — | — |
| 2022-06-09 | $90.01 | $90.01 | 364,100 | — | — |
| 2022-06-08 | $90.94 | $90.94 | 365,600 | — | — |
| 2022-06-07 | $90.87 | $90.87 | 322,300 | — | — |
| 2022-06-06 | $89.02 | $89.02 | 277,900 | — | — |
| 2022-06-03 | $88.34 | $88.34 | 217,700 | — | — |
| 2022-06-02 | $88.93 | $88.93 | 197,700 | — | — |
| 2022-06-01 | $88.12 | $88.12 | 278,800 | — | — |
| 2022-05-31 | $89.17 | $89.17 | 397,300 | — | — |
| 2022-05-27 | $90.42 | $90.42 | 253,300 | — | — |
| 2022-05-26 | $89.11 | $89.11 | 203,900 | — | — |
| 2022-05-25 | $88.96 | $88.96 | 397,100 | — | — |
| 2022-05-24 | $87.95 | $87.95 | 389,900 | — | — |
| 2022-05-23 | $88.91 | $88.91 | 354,600 | — | — |
| 2022-05-20 | $88.44 | $88.44 | 250,400 | — | — |
| 2022-05-19 | $88.05 | $88.05 | 208,200 | — | — |
| 2022-05-18 | $87.77 | $87.77 | 300,800 | — | — |
| 2022-05-17 | $88.75 | $88.75 | 185,800 | — | — |
| 2022-05-16 | $87.90 | $87.90 | 312,100 | — | — |
| 2022-05-13 | $87.31 | $87.31 | 323,800 | — | — |
| 2022-05-12 | $87.37 | $87.37 | 367,800 | — | — |
| 2022-05-11 | $88.60 | $88.60 | 386,700 | — | — |
| 2022-05-10 | $89.64 | $89.64 | 654,400 | — | — |
| 2022-05-09 | $91.72 | $91.72 | 464,000 | — | — |
| 2022-05-06 | $94.51 | $94.51 | 554,600 | — | — |
| 2022-05-05 | $98.19 | $98.19 | 538,700 | — | — |
| 2022-05-04 | $95.04 | $95.04 | 688,600 | — | — |
| 2022-05-03 | $94.51 | $94.51 | 575,800 | — | — |
| 2022-05-02 | $96.32 | $96.32 | 557,800 | — | — |
| 2022-04-29 | $95.97 | $95.97 | 363,600 | — | — |
| 2022-04-28 | $98.55 | $98.55 | 488,800 | — | — |
| 2022-04-27 | $99.28 | $99.28 | 336,700 | — | — |
| 2022-04-26 | $99.08 | $99.08 | 295,500 | — | — |
| 2022-04-25 | $101.25 | $101.25 | 291,600 | — | — |
| 2022-04-22 | $99.18 | $99.18 | 269,700 | — | — |
| 2022-04-21 | $100.71 | $100.71 | 230,500 | — | — |
| 2022-04-20 | $101.48 | $101.48 | 255,300 | — | — |
| 2022-04-19 | $100.76 | $100.76 | 433,100 | — | — |
| 2022-04-18 | $100.24 | $100.24 | 244,200 | — | — |
| 2022-04-14 | $101.28 | $101.28 | 163,800 | — | — |
| 2022-04-13 | $99.83 | $99.83 | 262,700 | — | — |
| 2022-04-12 | $99.36 | $99.36 | 243,000 | — | — |
| 2022-04-11 | $98.93 | $98.93 | 234,000 | — | — |
| 2022-04-08 | $99.62 | $99.62 | 262,000 | — | — |
| 2022-04-07 | $99.17 | $99.17 | 366,500 | — | — |
| 2022-04-06 | $97.93 | $97.93 | 300,700 | — | — |
| 2022-04-05 | $97.85 | $97.85 | 314,200 | — | — |
| 2022-04-04 | $97.05 | $97.05 | 268,600 | — | — |
| 2022-04-01 | $99.06 | $99.06 | 283,400 | — | — |
| 2022-03-31 | $97.11 | $97.11 | 248,300 | — | — |
| 2022-03-30 | $97.47 | $97.47 | 266,800 | — | — |
| 2022-03-29 | $97.35 | $97.35 | 224,500 | — | — |
| 2022-03-28 | $97.12 | $97.12 | 211,400 | — | — |
| 2022-03-25 | $97.54 | $97.54 | 205,900 | — | — |
| 2022-03-24 | $96.85 | $96.85 | 314,400 | — | — |
| 2022-03-23 | $95.02 | $95.02 | 442,700 | — | — |
| 2022-03-22 | $95.82 | $95.82 | 398,800 | — | — |
| 2022-03-21 | $97.33 | $97.33 | 429,000 | — | — |
| 2022-03-18 | $97.64 | $97.64 | 756,100 | — | — |
| 2022-03-17 | $95.04 | $95.04 | 400,500 | — | — |
| 2022-03-16 | $93.90 | $93.90 | 481,100 | — | — |
| 2022-03-15 | $92.62 | $92.62 | 425,700 | — | — |
| 2022-03-14 | $92.16 | $92.16 | 398,600 | — | — |
| 2022-03-11 | $91.55 | $91.55 | 364,900 | — | — |
| 2022-03-10 | $92.95 | $92.95 | 341,800 | — | — |
| 2022-03-09 | $92.71 | $92.71 | 384,700 | — | — |
| 2022-03-08 | $90.86 | $90.86 | 330,900 | — | — |
| 2022-03-07 | $89.27 | $89.27 | 363,500 | — | — |
| 2022-03-04 | $88.55 | $88.55 | 335,400 | — | — |
| 2022-03-03 | $87.41 | $87.41 | 337,200 | — | — |
| 2022-03-02 | $88.30 | $88.30 | 434,200 | — | — |
| 2022-03-01 | $88.19 | $88.19 | 346,500 | — | — |
| 2022-02-28 | $86.83 | $86.83 | 533,900 | — | — |
| 2022-02-25 | $90.42 | $90.42 | 569,400 | — | — |
| 2022-02-24 | $86.21 | $86.21 | 587,400 | — | — |
| 2022-02-23 | $87.01 | $87.01 | 595,200 | — | — |
| 2022-02-22 | $86.29 | $86.29 | 556,500 | — | — |
| 2022-02-18 | $84.72 | $84.72 | 571,100 | — | — |
| 2022-02-17 | $81.98 | $81.98 | 785,400 | — | — |
| 2022-02-16 | $79.09 | $79.09 | 344,500 | — | — |
| 2022-02-15 | $80.08 | $80.08 | 427,100 | — | — |
| 2022-02-14 | $78.45 | $78.45 | 420,500 | — | — |
| 2022-02-11 | $78.00 | $78.00 | 484,900 | — | — |
| 2022-02-10 | $78.48 | $78.48 | 598,500 | — | — |
| 2022-02-09 | $82.02 | $82.02 | 599,300 | — | — |
| 2022-02-08 | $83.88 | $83.88 | 317,100 | — | — |
| 2022-02-07 | $82.32 | $82.32 | 289,100 | — | — |
| 2022-02-04 | $81.93 | $81.93 | 439,600 | — | — |
| 2022-02-03 | $78.17 | $78.17 | 650,800 | — | — |
| 2022-02-02 | $81.97 | $81.97 | 339,500 | — | — |
| 2022-02-01 | $83.12 | $83.12 | 395,400 | — | — |
| 2022-01-31 | $83.68 | $83.68 | 587,500 | — | — |
| 2022-01-28 | $80.02 | $80.02 | 442,000 | — | — |
| 2022-01-27 | $82.28 | $82.28 | 351,500 | — | — |
| 2022-01-26 | $82.99 | $82.99 | 334,900 | — | — |
| 2022-01-25 | $84.67 | $84.67 | 312,200 | — | — |
| 2022-01-24 | $86.73 | $86.73 | 351,000 | — | — |
| 2022-01-21 | $83.79 | $83.79 | 286,700 | — | — |
| 2022-01-20 | $83.61 | $83.61 | 327,300 | — | — |
| 2022-01-19 | $84.58 | $84.58 | 353,400 | — | — |
| 2022-01-18 | $86.10 | $86.10 | 526,400 | — | — |
| 2022-01-14 | $87.33 | $87.33 | 256,800 | — | — |
| 2022-01-13 | $86.27 | $86.27 | 258,800 | — | — |
| 2022-01-12 | $85.99 | $85.99 | 309,400 | — | — |
| 2022-01-11 | $88.61 | $88.61 | 505,800 | — | — |
| 2022-01-10 | $87.58 | $87.58 | 474,000 | — | — |
| 2022-01-07 | $87.19 | $87.19 | 333,500 | — | — |
| 2022-01-06 | $87.84 | $87.84 | 269,100 | — | — |
| 2022-01-05 | $85.78 | $85.78 | 324,700 | — | — |
| 2022-01-04 | $86.99 | $86.99 | 241,800 | — | — |
| 2022-01-03 | $87.47 | $87.47 | 334,900 | — | — |