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
- 2008-08-13 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 | $92.07 | $92.07 | 68,100 | — | — |
| 2022-12-29 | $92.19 | $92.19 | 75,300 | — | — |
| 2022-12-28 | $90.32 | $90.32 | 49,300 | — | — |
| 2022-12-27 | $90.36 | $90.36 | 46,700 | — | — |
| 2022-12-23 | $90.25 | $90.25 | 41,800 | — | — |
| 2022-12-22 | $89.01 | $89.01 | 65,700 | — | — |
| 2022-12-21 | $88.70 | $88.70 | 70,100 | — | — |
| 2022-12-20 | $87.79 | $87.79 | 92,400 | — | — |
| 2022-12-19 | $86.50 | $86.50 | 97,700 | — | — |
| 2022-12-16 | $86.40 | $86.40 | 486,300 | — | — |
| 2022-12-15 | $87.29 | $87.29 | 99,100 | — | — |
| 2022-12-14 | $91.31 | $91.31 | 89,800 | — | — |
| 2022-12-13 | $92.36 | $92.36 | 69,500 | — | — |
| 2022-12-12 | $91.60 | $91.60 | 52,200 | — | — |
| 2022-12-09 | $91.58 | $91.58 | 63,200 | — | — |
| 2022-12-08 | $92.06 | $92.06 | 58,100 | — | — |
| 2022-12-07 | $91.87 | $91.87 | 83,700 | — | — |
| 2022-12-06 | $91.73 | $91.73 | 59,000 | — | — |
| 2022-12-05 | $92.35 | $92.35 | 83,800 | — | — |
| 2022-12-02 | $95.08 | $95.08 | 88,900 | — | — |
| 2022-12-01 | $95.66 | $95.66 | 70,300 | — | — |
| 2022-11-30 | $95.53 | $95.53 | 169,300 | — | — |
| 2022-11-29 | $92.20 | $92.20 | 68,200 | — | — |
| 2022-11-28 | $93.98 | $93.98 | 50,500 | — | — |
| 2022-11-25 | $97.47 | $97.47 | 23,700 | — | — |
| 2022-11-23 | $96.85 | $96.85 | 62,400 | — | — |
| 2022-11-22 | $95.72 | $95.72 | 57,700 | — | — |
| 2022-11-21 | $96.63 | $96.63 | 48,200 | — | — |
| 2022-11-18 | $97.14 | $97.14 | 85,400 | — | — |
| 2022-11-17 | $95.51 | $95.51 | 59,200 | — | — |
| 2022-11-16 | $94.21 | $94.21 | 56,500 | — | — |
| 2022-11-15 | $93.43 | $93.43 | 53,300 | — | — |
| 2022-11-14 | $93.77 | $93.77 | 70,300 | — | — |
| 2022-11-11 | $95.97 | $95.97 | 73,600 | — | — |
| 2022-11-10 | $95.95 | $95.95 | 178,500 | — | — |
| 2022-11-09 | $89.62 | $89.62 | 109,900 | — | — |
| 2022-11-08 | $90.16 | $90.16 | 103,700 | — | — |
| 2022-11-07 | $92.03 | $92.03 | 122,300 | — | — |
| 2022-11-04 | $91.88 | $91.88 | 83,800 | — | — |
| 2022-11-03 | $91.00 | $91.00 | 208,800 | — | — |
| 2022-11-02 | $90.00 | $90.00 | 147,700 | — | — |
| 2022-11-01 | $89.78 | $89.78 | 135,000 | — | — |
| 2022-10-31 | $87.51 | $87.51 | 107,300 | — | — |
| 2022-10-28 | $86.97 | $86.97 | 294,800 | — | — |
| 2022-10-27 | $80.28 | $80.28 | 286,800 | — | — |
| 2022-10-26 | $91.75 | $91.75 | 84,900 | — | — |
| 2022-10-25 | $91.49 | $91.49 | 136,000 | — | — |
| 2022-10-24 | $89.92 | $89.92 | 114,400 | — | — |
| 2022-10-21 | $88.17 | $88.17 | 189,700 | — | — |
| 2022-10-20 | $88.41 | $88.41 | 76,700 | — | — |
| 2022-10-19 | $89.82 | $89.82 | 84,900 | — | — |
| 2022-10-18 | $90.29 | $90.29 | 117,900 | — | — |
| 2022-10-17 | $87.76 | $87.76 | 150,200 | — | — |
| 2022-10-14 | $85.10 | $85.10 | 55,500 | — | — |
| 2022-10-13 | $87.83 | $87.83 | 87,200 | — | — |
| 2022-10-12 | $84.33 | $84.33 | 81,800 | — | — |
| 2022-10-11 | $86.15 | $86.15 | 75,500 | — | — |
| 2022-10-10 | $86.23 | $86.23 | 68,100 | — | — |
| 2022-10-07 | $85.27 | $85.27 | 86,400 | — | — |
| 2022-10-06 | $88.05 | $88.05 | 73,800 | — | — |
| 2022-10-05 | $89.05 | $89.05 | 50,200 | — | — |
| 2022-10-04 | $90.24 | $90.24 | 67,700 | — | — |
| 2022-10-03 | $87.16 | $87.16 | 61,200 | — | — |
| 2022-09-30 | $84.73 | $84.73 | 148,900 | — | — |
| 2022-09-29 | $85.42 | $85.42 | 70,900 | — | — |
| 2022-09-28 | $87.29 | $87.29 | 69,200 | — | — |
| 2022-09-27 | $85.12 | $85.12 | 98,700 | — | — |
| 2022-09-26 | $84.97 | $84.97 | 76,800 | — | — |
| 2022-09-23 | $85.87 | $85.87 | 119,900 | — | — |
| 2022-09-22 | $87.38 | $87.38 | 50,600 | — | — |
| 2022-09-21 | $88.82 | $88.82 | 57,400 | — | — |
| 2022-09-20 | $89.22 | $89.22 | 59,200 | — | — |
| 2022-09-19 | $90.04 | $90.04 | 69,900 | — | — |
| 2022-09-16 | $89.11 | $89.11 | 253,500 | — | — |
| 2022-09-15 | $88.63 | $88.63 | 75,300 | — | — |
| 2022-09-14 | $88.09 | $88.09 | 62,600 | — | — |
| 2022-09-13 | $88.48 | $88.48 | 77,100 | — | — |
| 2022-09-12 | $92.61 | $92.61 | 68,800 | — | — |
| 2022-09-09 | $92.01 | $92.01 | 49,600 | — | — |
| 2022-09-08 | $91.12 | $91.12 | 49,300 | — | — |
| 2022-09-07 | $90.70 | $90.70 | 91,800 | — | — |
| 2022-09-06 | $89.11 | $89.11 | 59,400 | — | — |
| 2022-09-02 | $90.81 | $90.81 | 42,400 | — | — |
| 2022-09-01 | $91.02 | $91.02 | 56,600 | — | — |
| 2022-08-31 | $92.94 | $92.94 | 68,900 | — | — |
| 2022-08-30 | $93.74 | $93.74 | 50,500 | — | — |
| 2022-08-29 | $95.70 | $95.70 | 45,700 | — | — |
| 2022-08-26 | $96.00 | $96.00 | 51,300 | — | — |
| 2022-08-25 | $98.43 | $98.43 | 76,600 | — | — |
| 2022-08-24 | $98.98 | $98.98 | 124,600 | — | — |
| 2022-08-23 | $97.24 | $97.24 | 148,400 | — | — |
| 2022-08-22 | $95.47 | $95.47 | 68,900 | — | — |
| 2022-08-19 | $97.38 | $97.38 | 63,700 | — | — |
| 2022-08-18 | $99.27 | $99.27 | 54,000 | — | — |
| 2022-08-17 | $99.30 | $99.30 | 53,600 | — | — |
| 2022-08-16 | $98.11 | $98.11 | 58,200 | — | — |
| 2022-08-15 | $99.93 | $99.93 | 60,800 | — | — |
| 2022-08-12 | $98.81 | $98.81 | 120,700 | — | — |
| 2022-08-11 | $98.37 | $98.37 | 82,000 | — | — |
| 2022-08-10 | $97.27 | $97.27 | 108,000 | — | — |
| 2022-08-09 | $94.99 | $94.99 | 76,500 | — | — |
| 2022-08-08 | $95.32 | $95.32 | 67,600 | — | — |
| 2022-08-05 | $95.05 | $95.05 | 58,700 | — | — |
| 2022-08-04 | $94.64 | $94.64 | 61,200 | — | — |
| 2022-08-03 | $95.24 | $95.24 | 62,900 | — | — |
| 2022-08-02 | $95.21 | $95.21 | 94,100 | — | — |
| 2022-08-01 | $96.73 | $96.73 | 90,200 | — | — |
| 2022-07-29 | $95.23 | $95.23 | 56,400 | — | — |
| 2022-07-28 | $96.16 | $96.16 | 110,000 | — | — |
| 2022-07-27 | $93.64 | $93.64 | 62,900 | — | — |
| 2022-07-26 | $91.86 | $91.86 | 64,900 | — | — |
| 2022-07-25 | $90.70 | $90.70 | 92,700 | — | — |
| 2022-07-22 | $91.48 | $91.48 | 64,200 | — | — |
| 2022-07-21 | $91.99 | $91.99 | 65,700 | — | — |
| 2022-07-20 | $90.55 | $90.55 | 109,100 | — | — |
| 2022-07-19 | $90.07 | $90.07 | 68,300 | — | — |
| 2022-07-18 | $86.75 | $86.75 | 58,100 | — | — |
| 2022-07-15 | $88.02 | $88.02 | 59,500 | — | — |
| 2022-07-14 | $86.82 | $86.82 | 55,300 | — | — |
| 2022-07-13 | $84.90 | $84.90 | 52,800 | — | — |
| 2022-07-12 | $85.24 | $85.24 | 47,600 | — | — |
| 2022-07-11 | $86.20 | $86.20 | 44,800 | — | — |
| 2022-07-08 | $87.95 | $87.95 | 57,000 | — | — |
| 2022-07-07 | $87.13 | $87.13 | 53,800 | — | — |
| 2022-07-06 | $84.84 | $84.84 | 85,500 | — | — |
| 2022-07-05 | $85.17 | $85.17 | 151,200 | — | — |
| 2022-07-01 | $86.25 | $86.25 | 143,200 | — | — |
| 2022-06-30 | $88.13 | $88.13 | 103,700 | — | — |
| 2022-06-29 | $86.89 | $86.89 | 125,300 | — | — |
| 2022-06-28 | $87.74 | $87.74 | 125,200 | — | — |
| 2022-06-27 | $89.52 | $89.52 | 134,700 | — | — |
| 2022-06-24 | $84.30 | $84.30 | 524,600 | — | — |
| 2022-06-23 | $84.39 | $84.39 | 147,800 | — | — |
| 2022-06-22 | $85.01 | $85.01 | 72,000 | — | — |
| 2022-06-21 | $85.19 | $85.19 | 89,600 | — | — |
| 2022-06-17 | $82.08 | $82.08 | 179,700 | — | — |
| 2022-06-16 | $81.63 | $81.63 | 97,300 | — | — |
| 2022-06-15 | $85.91 | $85.91 | 71,100 | — | — |
| 2022-06-14 | $85.90 | $85.90 | 85,500 | — | — |
| 2022-06-13 | $87.74 | $87.74 | 76,700 | — | — |
| 2022-06-10 | $90.75 | $90.75 | 51,200 | — | — |
| 2022-06-09 | $92.44 | $92.44 | 42,900 | — | — |
| 2022-06-08 | $92.13 | $92.13 | 53,500 | — | — |
| 2022-06-07 | $93.55 | $93.55 | 87,400 | — | — |
| 2022-06-06 | $95.16 | $95.16 | 98,100 | — | — |
| 2022-06-03 | $92.60 | $92.60 | 78,900 | — | — |
| 2022-06-02 | $93.37 | $93.37 | 45,900 | — | — |
| 2022-06-01 | $90.80 | $90.80 | 80,900 | — | — |
| 2022-05-31 | $91.61 | $91.61 | 126,100 | — | — |
| 2022-05-27 | $92.76 | $92.76 | 61,500 | — | — |
| 2022-05-26 | $91.33 | $91.33 | 81,200 | — | — |
| 2022-05-25 | $91.00 | $91.00 | 106,600 | — | — |
| 2022-05-24 | $89.31 | $89.31 | 118,100 | — | — |
| 2022-05-23 | $87.67 | $87.67 | 122,900 | — | — |
| 2022-05-20 | $87.11 | $87.11 | 99,300 | — | — |
| 2022-05-19 | $86.67 | $86.67 | 123,100 | — | — |
| 2022-05-18 | $85.21 | $85.21 | 147,800 | — | — |
| 2022-05-17 | $85.37 | $85.37 | 75,800 | — | — |
| 2022-05-16 | $85.05 | $85.05 | 98,100 | — | — |
| 2022-05-13 | $84.48 | $84.48 | 126,300 | — | — |
| 2022-05-12 | $84.10 | $84.10 | 112,900 | — | — |
| 2022-05-11 | $83.68 | $83.68 | 120,300 | — | — |
| 2022-05-10 | $83.66 | $83.66 | 148,800 | — | — |
| 2022-05-09 | $82.11 | $82.11 | 137,600 | — | — |
| 2022-05-06 | $83.58 | $83.58 | 129,300 | — | — |
| 2022-05-05 | $82.28 | $82.28 | 148,800 | — | — |
| 2022-05-04 | $79.16 | $79.16 | 101,500 | — | — |
| 2022-05-03 | $77.10 | $77.10 | 108,800 | — | — |
| 2022-05-02 | $77.16 | $77.16 | 140,600 | — | — |
| 2022-04-29 | $79.09 | $79.09 | 150,800 | — | — |
| 2022-04-28 | $82.22 | $82.22 | 157,200 | — | — |
| 2022-04-27 | $85.41 | $85.41 | 109,300 | — | — |
| 2022-04-26 | $87.11 | $87.11 | 75,700 | — | — |
| 2022-04-25 | $88.76 | $88.76 | 96,600 | — | — |
| 2022-04-22 | $88.74 | $88.74 | 74,300 | — | — |
| 2022-04-21 | $92.01 | $92.01 | 127,600 | — | — |
| 2022-04-20 | $93.21 | $93.21 | 78,000 | — | — |
| 2022-04-19 | $91.67 | $91.67 | 48,400 | — | — |
| 2022-04-18 | $91.03 | $91.03 | 86,700 | — | — |
| 2022-04-14 | $90.02 | $90.02 | 93,800 | — | — |
| 2022-04-13 | $90.79 | $90.79 | 64,000 | — | — |
| 2022-04-12 | $89.37 | $89.37 | 65,500 | — | — |
| 2022-04-11 | $88.37 | $88.37 | 59,800 | — | — |
| 2022-04-08 | $88.53 | $88.53 | 67,200 | — | — |
| 2022-04-07 | $90.01 | $90.01 | 81,500 | — | — |
| 2022-04-06 | $88.71 | $88.71 | 91,300 | — | — |
| 2022-04-05 | $90.02 | $90.02 | 64,900 | — | — |
| 2022-04-04 | $92.01 | $92.01 | 71,300 | — | — |
| 2022-04-01 | $95.24 | $95.24 | 76,300 | — | — |
| 2022-03-31 | $94.04 | $94.04 | 120,900 | — | — |
| 2022-03-30 | $95.55 | $95.55 | 86,500 | — | — |
| 2022-03-29 | $97.14 | $97.14 | 87,600 | — | — |
| 2022-03-28 | $97.50 | $97.50 | 102,500 | — | — |
| 2022-03-25 | $99.78 | $99.78 | 58,000 | — | — |
| 2022-03-24 | $99.63 | $99.63 | 44,400 | — | — |
| 2022-03-23 | $99.22 | $99.22 | 47,700 | — | — |
| 2022-03-22 | $101.70 | $101.70 | 60,300 | — | — |
| 2022-03-21 | $101.28 | $101.28 | 90,200 | — | — |
| 2022-03-18 | $100.77 | $100.77 | 154,300 | — | — |
| 2022-03-17 | $100.62 | $100.62 | 75,100 | — | — |
| 2022-03-16 | $99.27 | $99.27 | 154,800 | — | — |
| 2022-03-15 | $94.40 | $94.40 | 78,700 | — | — |
| 2022-03-14 | $93.49 | $93.49 | 87,500 | — | — |
| 2022-03-11 | $94.00 | $94.00 | 58,900 | — | — |
| 2022-03-10 | $92.61 | $92.61 | 54,600 | — | — |
| 2022-03-09 | $92.84 | $92.84 | 60,100 | — | — |
| 2022-03-08 | $91.25 | $91.25 | 129,500 | — | — |
| 2022-03-07 | $89.51 | $89.51 | 90,900 | — | — |
| 2022-03-04 | $91.66 | $91.66 | 79,300 | — | — |
| 2022-03-03 | $92.34 | $92.34 | 103,400 | — | — |
| 2022-03-02 | $92.37 | $92.37 | 86,400 | — | — |
| 2022-03-01 | $88.63 | $88.63 | 245,300 | — | — |
| 2022-02-28 | $89.75 | $89.75 | 114,900 | — | — |
| 2022-02-25 | $91.90 | $91.90 | 107,800 | — | — |
| 2022-02-24 | $90.70 | $90.70 | 218,700 | — | — |
| 2022-02-23 | $85.91 | $85.91 | 184,000 | — | — |
| 2022-02-22 | $87.66 | $87.66 | 184,900 | — | — |
| 2022-02-18 | $95.40 | $95.40 | 51,500 | — | — |
| 2022-02-17 | $95.73 | $95.73 | 60,400 | — | — |
| 2022-02-16 | $98.24 | $98.24 | 81,900 | — | — |
| 2022-02-15 | $95.68 | $95.68 | 116,600 | — | — |
| 2022-02-14 | $92.31 | $92.31 | 57,100 | — | — |
| 2022-02-11 | $92.00 | $92.00 | 49,200 | — | — |
| 2022-02-10 | $93.04 | $93.04 | 92,400 | — | — |
| 2022-02-09 | $94.40 | $94.40 | 71,200 | — | — |
| 2022-02-08 | $92.62 | $92.62 | 52,700 | — | — |
| 2022-02-07 | $91.02 | $91.02 | 86,000 | — | — |
| 2022-02-04 | $90.17 | $90.17 | 44,000 | — | — |
| 2022-02-03 | $90.75 | $90.75 | 57,100 | — | — |
| 2022-02-02 | $92.57 | $92.57 | 69,900 | — | — |
| 2022-02-01 | $94.90 | $94.90 | 99,600 | — | — |
| 2022-01-31 | $94.03 | $94.03 | 206,300 | — | — |
| 2022-01-28 | $91.23 | $91.23 | 96,400 | — | — |
| 2022-01-27 | $89.22 | $89.22 | 118,100 | — | — |
| 2022-01-26 | $89.49 | $89.49 | 84,400 | — | — |
| 2022-01-25 | $89.99 | $89.99 | 147,500 | — | — |
| 2022-01-24 | $91.69 | $91.69 | 139,700 | — | — |
| 2022-01-21 | $89.29 | $89.29 | 163,300 | — | — |
| 2022-01-20 | $91.13 | $91.13 | 98,800 | — | — |
| 2022-01-19 | $92.35 | $92.35 | 233,000 | — | — |
| 2022-01-18 | $97.28 | $97.28 | 141,800 | — | — |
| 2022-01-14 | $97.53 | $97.53 | 101,600 | — | — |
| 2022-01-13 | $99.03 | $99.03 | 78,000 | — | — |
| 2022-01-12 | $99.50 | $99.50 | 76,400 | — | — |
| 2022-01-11 | $101.07 | $101.07 | 127,300 | — | — |
| 2022-01-10 | $102.38 | $102.38 | 93,500 | — | — |
| 2022-01-07 | $102.01 | $102.01 | 81,900 | — | — |
| 2022-01-06 | $105.25 | $105.25 | 86,000 | — | — |
| 2022-01-05 | $104.59 | $104.59 | 76,100 | — | — |
| 2022-01-04 | $110.25 | $110.25 | 83,800 | — | — |
| 2022-01-03 | $108.96 | $108.96 | 82,900 | — | — |