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
- 2016-11-10 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 | $89.36 | $96.87 | 931,800 | — | — |
| 2022-12-29 | $88.94 | $96.41 | 1,148,900 | — | — |
| 2022-12-28 | $88.93 | $96.40 | 1,078,600 | — | — |
| 2022-12-27 | $90.01 | $97.57 | 1,202,400 | — | — |
| 2022-12-23 | $89.63 | $97.16 | 1,028,700 | — | — |
| 2022-12-22 | $88.58 | $96.02 | 1,133,100 | — | — |
| 2022-12-21 | $88.65 | $96.10 | 713,900 | — | — |
| 2022-12-20 | $87.73 | $95.10 | 1,366,200 | — | — |
| 2022-12-19 | $87.11 | $94.43 | 1,376,500 | — | — |
| 2022-12-16 | $86.99 | $94.30 | 2,815,200 | — | — |
| 2022-12-15 | $86.15 | $93.39 | 1,234,300 | — | — |
| 2022-12-14 | $87.08 | $94.40 | 1,550,300 | — | — |
| 2022-12-13 | $86.14 | $93.38 | 1,295,900 | — | — |
| 2022-12-12 | $86.01 | $93.24 | 1,342,500 | — | — |
| 2022-12-09 | $85.58 | $92.77 | 1,380,300 | — | — |
| 2022-12-08 | $86.50 | $93.77 | 934,400 | — | — |
| 2022-12-07 | $87.07 | $94.39 | 1,386,800 | — | — |
| 2022-12-06 | $86.29 | $93.54 | 1,265,300 | — | — |
| 2022-12-05 | $87.68 | $95.05 | 1,889,000 | — | — |
| 2022-12-02 | $87.73 | $95.10 | 1,073,900 | — | — |
| 2022-12-01 | $86.51 | $93.78 | 1,819,800 | — | — |
| 2022-11-30 | $86.90 | $94.20 | 8,140,000 | — | — |
| 2022-11-29 | $85.05 | $92.20 | 1,278,300 | — | — |
| 2022-11-28 | $85.47 | $92.65 | 1,243,400 | — | — |
| 2022-11-25 | $86.15 | $93.39 | 493,800 | — | — |
| 2022-11-23 | $86.40 | $93.66 | 575,100 | — | — |
| 2022-11-22 | $86.18 | $93.42 | 944,500 | — | — |
| 2022-11-21 | $86.17 | $93.41 | 1,475,900 | — | — |
| 2022-11-18 | $84.02 | $91.08 | 1,291,200 | — | — |
| 2022-11-17 | $82.82 | $89.78 | 1,010,400 | — | — |
| 2022-11-16 | $82.71 | $89.66 | 1,333,300 | — | — |
| 2022-11-15 | $81.29 | $88.12 | 3,062,500 | — | — |
| 2022-11-14 | $80.11 | $86.84 | 1,857,000 | — | — |
| 2022-11-11 | $81.84 | $88.72 | 2,899,800 | — | — |
| 2022-11-10 | $84.63 | $91.74 | 1,619,700 | — | — |
| 2022-11-09 | $83.25 | $90.25 | 1,227,100 | — | — |
| 2022-11-08 | $85.18 | $92.34 | 1,817,700 | — | — |
| 2022-11-07 | $85.07 | $92.22 | 651,200 | — | — |
| 2022-11-04 | $85.46 | $92.64 | 934,000 | — | — |
| 2022-11-03 | $84.86 | $91.99 | 1,195,200 | — | — |
| 2022-11-02 | $86.17 | $93.15 | 1,614,600 | — | — |
| 2022-11-01 | $86.18 | $93.16 | 1,200,400 | — | — |
| 2022-10-31 | $86.22 | $93.20 | 1,750,900 | — | — |
| 2022-10-28 | $85.47 | $92.39 | 980,200 | — | — |
| 2022-10-27 | $84.85 | $91.72 | 1,999,700 | — | — |
| 2022-10-26 | $84.02 | $90.82 | 2,300,500 | — | — |
| 2022-10-25 | $84.63 | $91.48 | 1,495,600 | — | — |
| 2022-10-24 | $82.73 | $89.43 | 2,065,700 | — | — |
| 2022-10-21 | $81.72 | $88.34 | 1,480,700 | — | — |
| 2022-10-20 | $82.68 | $89.37 | 1,526,700 | — | — |
| 2022-10-19 | $83.87 | $90.66 | 1,522,400 | — | — |
| 2022-10-18 | $85.28 | $92.18 | 1,578,300 | — | — |
| 2022-10-17 | $84.55 | $91.40 | 1,665,700 | — | — |
| 2022-10-14 | $83.99 | $90.79 | 1,309,300 | — | — |
| 2022-10-13 | $84.85 | $91.72 | 1,792,800 | — | — |
| 2022-10-12 | $82.88 | $89.59 | 1,362,900 | — | — |
| 2022-10-11 | $81.35 | $87.94 | 2,031,300 | — | — |
| 2022-10-10 | $82.93 | $89.64 | 1,220,800 | — | — |
| 2022-10-07 | $82.79 | $89.49 | 1,777,600 | — | — |
| 2022-10-06 | $82.73 | $89.43 | 2,526,700 | — | — |
| 2022-10-05 | $82.15 | $88.80 | 5,416,600 | — | — |
| 2022-10-04 | $78.85 | $85.23 | 3,037,900 | — | — |
| 2022-10-03 | $76.63 | $82.83 | 3,357,900 | — | — |
| 2022-09-30 | $77.38 | $83.64 | 1,761,800 | — | — |
| 2022-09-29 | $78.08 | $84.40 | 1,260,200 | — | — |
| 2022-09-28 | $79.00 | $85.40 | 1,757,800 | — | — |
| 2022-09-27 | $77.17 | $83.42 | 1,878,700 | — | — |
| 2022-09-26 | $77.67 | $83.96 | 1,782,300 | — | — |
| 2022-09-23 | $77.55 | $83.83 | 2,057,700 | — | — |
| 2022-09-22 | $77.83 | $84.13 | 2,081,600 | — | — |
| 2022-09-21 | $77.94 | $84.25 | 1,439,100 | — | — |
| 2022-09-20 | $77.56 | $83.84 | 1,795,500 | — | — |
| 2022-09-19 | $78.03 | $84.35 | 1,211,700 | — | — |
| 2022-09-16 | $76.56 | $82.76 | 2,384,500 | — | — |
| 2022-09-15 | $77.62 | $83.90 | 1,634,800 | — | — |
| 2022-09-14 | $75.75 | $81.88 | 1,685,300 | — | — |
| 2022-09-13 | $77.15 | $83.40 | 1,201,800 | — | — |
| 2022-09-12 | $80.06 | $86.54 | 1,229,800 | — | — |
| 2022-09-09 | $79.50 | $85.94 | 771,700 | — | — |
| 2022-09-08 | $79.45 | $85.88 | 715,500 | — | — |
| 2022-09-07 | $80.11 | $86.60 | 860,200 | — | — |
| 2022-09-06 | $77.99 | $84.30 | 2,494,500 | — | — |
| 2022-09-02 | $78.23 | $84.56 | 1,017,700 | — | — |
| 2022-09-01 | $79.52 | $85.96 | 1,084,700 | — | — |
| 2022-08-31 | $79.53 | $85.97 | 1,623,600 | — | — |
| 2022-08-30 | $79.78 | $86.24 | 1,153,200 | — | — |
| 2022-08-29 | $80.42 | $86.93 | 1,341,700 | — | — |
| 2022-08-26 | $80.72 | $87.26 | 598,000 | — | — |
| 2022-08-25 | $82.58 | $89.27 | 914,600 | — | — |
| 2022-08-24 | $82.40 | $89.07 | 719,600 | — | — |
| 2022-08-23 | $81.59 | $88.20 | 890,300 | — | — |
| 2022-08-22 | $81.26 | $87.84 | 1,076,500 | — | — |
| 2022-08-19 | $81.94 | $88.57 | 604,800 | — | — |
| 2022-08-18 | $82.07 | $88.71 | 830,500 | — | — |
| 2022-08-17 | $82.20 | $88.86 | 927,100 | — | — |
| 2022-08-16 | $82.65 | $89.34 | 1,062,000 | — | — |
| 2022-08-15 | $83.25 | $89.99 | 808,700 | — | — |
| 2022-08-12 | $81.67 | $88.28 | 1,082,400 | — | — |
| 2022-08-11 | $80.31 | $86.81 | 850,000 | — | — |
| 2022-08-10 | $80.65 | $87.18 | 1,306,700 | — | — |
| 2022-08-09 | $79.40 | $85.83 | 1,749,500 | — | — |
| 2022-08-08 | $80.00 | $86.48 | 1,165,000 | — | — |
| 2022-08-05 | $81.26 | $87.84 | 1,166,900 | — | — |
| 2022-08-04 | $80.63 | $87.16 | 1,070,800 | — | — |
| 2022-08-03 | $81.75 | $88.10 | 996,400 | — | — |
| 2022-08-02 | $81.36 | $87.68 | 1,114,100 | — | — |
| 2022-08-01 | $80.60 | $86.86 | 1,577,900 | — | — |
| 2022-07-29 | $79.66 | $85.85 | 1,976,600 | — | — |
| 2022-07-28 | $80.15 | $86.38 | 2,890,400 | — | — |
| 2022-07-27 | $77.14 | $83.14 | 2,633,600 | — | — |
| 2022-07-26 | $75.15 | $80.99 | 1,510,300 | — | — |
| 2022-07-25 | $74.86 | $80.68 | 1,934,800 | — | — |
| 2022-07-22 | $74.95 | $80.78 | 763,200 | — | — |
| 2022-07-21 | $75.17 | $81.01 | 889,800 | — | — |
| 2022-07-20 | $74.61 | $80.41 | 845,700 | — | — |
| 2022-07-19 | $74.67 | $80.47 | 1,670,900 | — | — |
| 2022-07-18 | $73.15 | $78.84 | 891,100 | — | — |
| 2022-07-15 | $73.60 | $79.32 | 1,046,400 | — | — |
| 2022-07-14 | $73.95 | $79.70 | 1,260,000 | — | — |
| 2022-07-13 | $73.18 | $78.87 | 1,938,600 | — | — |
| 2022-07-12 | $74.17 | $79.93 | 1,602,400 | — | — |
| 2022-07-11 | $74.63 | $80.43 | 1,011,400 | — | — |
| 2022-07-08 | $74.94 | $80.76 | 1,310,400 | — | — |
| 2022-07-07 | $74.78 | $80.59 | 1,615,500 | — | — |
| 2022-07-06 | $73.53 | $79.24 | 1,880,600 | — | — |
| 2022-07-05 | $73.40 | $79.10 | 1,381,300 | — | — |
| 2022-07-01 | $71.66 | $77.23 | 1,477,700 | — | — |
| 2022-06-30 | $71.46 | $77.01 | 1,587,300 | — | — |
| 2022-06-29 | $72.03 | $77.63 | 841,600 | — | — |
| 2022-06-28 | $71.71 | $77.28 | 1,096,400 | — | — |
| 2022-06-27 | $72.67 | $78.32 | 1,160,200 | — | — |
| 2022-06-24 | $71.91 | $77.50 | 3,622,900 | — | — |
| 2022-06-23 | $69.20 | $74.58 | 1,491,500 | — | — |
| 2022-06-22 | $68.22 | $73.52 | 1,269,100 | — | — |
| 2022-06-21 | $67.09 | $72.30 | 1,462,900 | — | — |
| 2022-06-17 | $65.46 | $70.55 | 2,530,200 | — | — |
| 2022-06-16 | $63.71 | $68.66 | 953,200 | — | — |
| 2022-06-15 | $65.12 | $70.18 | 933,400 | — | — |
| 2022-06-14 | $64.15 | $69.14 | 1,313,600 | — | — |
| 2022-06-13 | $65.15 | $70.21 | 1,507,300 | — | — |
| 2022-06-10 | $66.58 | $71.75 | 1,056,800 | — | — |
| 2022-06-09 | $67.42 | $72.66 | 842,600 | — | — |
| 2022-06-08 | $68.27 | $73.58 | 772,900 | — | — |
| 2022-06-07 | $69.05 | $74.42 | 712,500 | — | — |
| 2022-06-06 | $68.98 | $74.34 | 661,700 | — | — |
| 2022-06-03 | $68.17 | $73.47 | 802,000 | — | — |
| 2022-06-02 | $68.11 | $73.40 | 1,089,300 | — | — |
| 2022-06-01 | $66.57 | $71.74 | 895,800 | — | — |
| 2022-05-31 | $67.58 | $72.83 | 1,802,900 | — | — |
| 2022-05-27 | $67.99 | $73.27 | 761,000 | — | — |
| 2022-05-26 | $65.78 | $70.89 | 833,900 | — | — |
| 2022-05-25 | $63.63 | $68.58 | 980,200 | — | — |
| 2022-05-24 | $63.73 | $68.68 | 689,500 | — | — |
| 2022-05-23 | $63.98 | $68.95 | 907,200 | — | — |
| 2022-05-20 | $63.17 | $68.08 | 848,300 | — | — |
| 2022-05-19 | $62.42 | $67.27 | 1,192,000 | — | — |
| 2022-05-18 | $62.40 | $67.25 | 1,664,600 | — | — |
| 2022-05-17 | $64.45 | $69.46 | 1,024,400 | — | — |
| 2022-05-16 | $63.52 | $68.46 | 1,048,400 | — | — |
| 2022-05-13 | $63.53 | $68.47 | 1,249,100 | — | — |
| 2022-05-12 | $61.44 | $66.22 | 1,098,500 | — | — |
| 2022-05-11 | $61.34 | $66.11 | 1,187,500 | — | — |
| 2022-05-10 | $62.42 | $67.27 | 798,300 | — | — |
| 2022-05-09 | $62.72 | $67.59 | 1,300,300 | — | — |
| 2022-05-06 | $63.15 | $68.06 | 1,030,600 | — | — |
| 2022-05-05 | $63.43 | $68.36 | 1,121,500 | — | — |
| 2022-05-04 | $65.89 | $70.75 | 1,021,200 | — | — |
| 2022-05-03 | $66.05 | $70.92 | 1,050,100 | — | — |
| 2022-05-02 | $65.87 | $70.73 | 1,019,100 | — | — |
| 2022-04-29 | $66.10 | $70.97 | 930,600 | — | — |
| 2022-04-28 | $67.76 | $72.75 | 778,100 | — | — |
| 2022-04-27 | $66.84 | $71.77 | 637,600 | — | — |
| 2022-04-26 | $66.38 | $71.27 | 746,000 | — | — |
| 2022-04-25 | $69.14 | $74.24 | 717,700 | — | — |
| 2022-04-22 | $68.20 | $73.23 | 984,100 | — | — |
| 2022-04-21 | $68.66 | $73.72 | 592,400 | — | — |
| 2022-04-20 | $69.15 | $74.25 | 859,400 | — | — |
| 2022-04-19 | $68.07 | $73.09 | 952,500 | — | — |
| 2022-04-18 | $67.16 | $72.11 | 944,100 | — | — |
| 2022-04-14 | $68.71 | $73.77 | 1,428,000 | — | — |
| 2022-04-13 | $67.32 | $72.28 | 747,600 | — | — |
| 2022-04-12 | $66.26 | $71.14 | 908,200 | — | — |
| 2022-04-11 | $65.96 | $70.82 | 1,663,600 | — | — |
| 2022-04-08 | $66.33 | $71.22 | 2,049,300 | — | — |
| 2022-04-07 | $65.26 | $70.07 | 3,190,700 | — | — |
| 2022-04-06 | $60.44 | $64.90 | 1,462,600 | — | — |
| 2022-04-05 | $60.29 | $64.73 | 1,254,400 | — | — |
| 2022-04-04 | $60.69 | $65.16 | 1,545,800 | — | — |
| 2022-04-01 | $61.20 | $65.71 | 1,642,300 | — | — |
| 2022-03-31 | $59.91 | $64.33 | 1,653,400 | — | — |
| 2022-03-30 | $59.72 | $64.12 | 1,070,200 | — | — |
| 2022-03-29 | $59.63 | $64.03 | 1,395,900 | — | — |
| 2022-03-28 | $58.01 | $62.29 | 1,053,700 | — | — |
| 2022-03-25 | $57.22 | $61.44 | 1,068,900 | — | — |
| 2022-03-24 | $55.76 | $59.87 | 898,500 | — | — |
| 2022-03-23 | $54.80 | $58.84 | 1,254,200 | — | — |
| 2022-03-22 | $55.72 | $59.83 | 1,152,000 | — | — |
| 2022-03-21 | $54.49 | $58.51 | 1,280,400 | — | — |
| 2022-03-18 | $54.58 | $58.60 | 2,135,100 | — | — |
| 2022-03-17 | $53.49 | $57.43 | 1,318,800 | — | — |
| 2022-03-16 | $53.08 | $56.99 | 1,761,500 | — | — |
| 2022-03-15 | $50.57 | $54.30 | 1,204,100 | — | — |
| 2022-03-14 | $49.96 | $53.64 | 1,556,400 | — | — |
| 2022-03-11 | $50.11 | $53.80 | 1,500,800 | — | — |
| 2022-03-10 | $51.33 | $55.11 | 1,335,900 | — | — |
| 2022-03-09 | $53.32 | $57.25 | 2,195,600 | — | — |
| 2022-03-08 | $51.76 | $55.58 | 2,658,300 | — | — |
| 2022-03-07 | $52.65 | $56.53 | 2,860,400 | — | — |
| 2022-03-04 | $58.02 | $62.30 | 1,983,400 | — | — |
| 2022-03-03 | $61.09 | $65.59 | 1,521,200 | — | — |
| 2022-03-02 | $63.50 | $68.18 | 1,463,300 | — | — |
| 2022-03-01 | $63.75 | $68.45 | 906,500 | — | — |
| 2022-02-28 | $66.43 | $71.33 | 846,700 | — | — |
| 2022-02-25 | $67.84 | $72.84 | 1,179,100 | — | — |
| 2022-02-24 | $64.58 | $69.34 | 1,212,600 | — | — |
| 2022-02-23 | $66.15 | $71.03 | 586,300 | — | — |
| 2022-02-22 | $66.68 | $71.60 | 1,168,500 | — | — |
| 2022-02-18 | $66.50 | $71.40 | 940,600 | — | — |
| 2022-02-17 | $66.13 | $71.00 | 536,300 | — | — |
| 2022-02-16 | $67.13 | $72.08 | 704,600 | — | — |
| 2022-02-15 | $66.79 | $71.71 | 686,300 | — | — |
| 2022-02-14 | $65.38 | $70.20 | 604,000 | — | — |
| 2022-02-11 | $66.25 | $71.13 | 1,091,100 | — | — |
| 2022-02-10 | $66.22 | $71.10 | 1,201,400 | — | — |
| 2022-02-09 | $66.58 | $71.49 | 1,190,700 | — | — |
| 2022-02-08 | $64.71 | $69.48 | 883,000 | — | — |
| 2022-02-07 | $64.27 | $69.01 | 1,306,400 | — | — |
| 2022-02-04 | $62.75 | $67.38 | 679,100 | — | — |
| 2022-02-03 | $63.97 | $68.69 | 1,062,300 | — | — |
| 2022-02-02 | $64.29 | $68.77 | 1,075,100 | — | — |
| 2022-02-01 | $64.59 | $69.09 | 1,169,900 | — | — |
| 2022-01-31 | $64.21 | $68.68 | 1,171,900 | — | — |
| 2022-01-28 | $64.04 | $68.50 | 1,246,700 | — | — |
| 2022-01-27 | $63.59 | $68.02 | 895,200 | — | — |
| 2022-01-26 | $63.72 | $68.16 | 1,138,500 | — | — |
| 2022-01-25 | $64.00 | $68.46 | 1,359,700 | — | — |
| 2022-01-24 | $64.86 | $69.38 | 1,860,900 | — | — |
| 2022-01-21 | $64.81 | $69.32 | 1,381,400 | — | — |
| 2022-01-20 | $65.33 | $69.88 | 1,232,600 | — | — |
| 2022-01-19 | $67.03 | $71.70 | 1,093,400 | — | — |
| 2022-01-18 | $67.72 | $72.43 | 1,174,000 | — | — |
| 2022-01-14 | $68.93 | $73.73 | 1,190,000 | — | — |
| 2022-01-13 | $69.04 | $73.85 | 1,078,400 | — | — |
| 2022-01-12 | $68.83 | $73.62 | 1,460,100 | — | — |
| 2022-01-11 | $69.33 | $74.16 | 1,711,600 | — | — |
| 2022-01-10 | $68.54 | $73.31 | 2,278,600 | — | — |
| 2022-01-07 | $70.24 | $75.13 | 3,026,100 | — | — |
| 2022-01-06 | $67.82 | $72.54 | 5,555,900 | — | — |
| 2022-01-05 | $63.12 | $67.51 | 1,735,700 | — | — |
| 2022-01-04 | $63.30 | $67.71 | 2,269,100 | — | — |
| 2022-01-03 | $63.92 | $68.37 | 1,689,100 | — | — |