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
- 2000-04-11 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 | $81.68 | $81.68 | 79,600 | — | — |
| 2022-12-29 | $81.73 | $81.73 | 204,600 | — | — |
| 2022-12-28 | $79.23 | $79.23 | 69,200 | — | — |
| 2022-12-27 | $79.76 | $79.76 | 97,200 | — | — |
| 2022-12-23 | $81.65 | $81.65 | 58,000 | — | — |
| 2022-12-22 | $82.06 | $82.06 | 117,200 | — | — |
| 2022-12-21 | $85.75 | $85.75 | 145,000 | — | — |
| 2022-12-20 | $82.66 | $82.66 | 107,200 | — | — |
| 2022-12-19 | $83.09 | $83.09 | 62,200 | — | — |
| 2022-12-16 | $84.82 | $84.82 | 141,000 | — | — |
| 2022-12-15 | $85.86 | $85.86 | 129,500 | — | — |
| 2022-12-14 | $88.15 | $88.15 | 153,000 | — | — |
| 2022-12-13 | $89.07 | $89.07 | 113,600 | — | — |
| 2022-12-12 | $85.49 | $85.49 | 67,000 | — | — |
| 2022-12-09 | $84.86 | $84.86 | 47,800 | — | — |
| 2022-12-08 | $85.74 | $85.74 | 38,400 | — | — |
| 2022-12-07 | $83.94 | $83.94 | 71,500 | — | — |
| 2022-12-06 | $85.85 | $85.85 | 63,500 | — | — |
| 2022-12-05 | $86.72 | $86.72 | 75,900 | — | — |
| 2022-12-02 | $86.25 | $86.25 | 38,800 | — | — |
| 2022-12-01 | $86.56 | $86.56 | 110,000 | — | — |
| 2022-11-30 | $85.57 | $85.57 | 206,300 | — | — |
| 2022-11-29 | $82.35 | $82.35 | 90,800 | — | — |
| 2022-11-28 | $82.37 | $82.37 | 149,900 | — | — |
| 2022-11-25 | $85.58 | $85.58 | 34,900 | — | — |
| 2022-11-23 | $86.30 | $86.30 | 93,200 | — | — |
| 2022-11-22 | $85.98 | $85.98 | 70,600 | — | — |
| 2022-11-21 | $85.71 | $85.71 | 104,900 | — | — |
| 2022-11-18 | $86.30 | $86.30 | 68,500 | — | — |
| 2022-11-17 | $86.53 | $86.53 | 77,000 | — | — |
| 2022-11-16 | $85.85 | $85.85 | 76,500 | — | — |
| 2022-11-15 | $89.51 | $89.51 | 146,500 | — | — |
| 2022-11-14 | $87.46 | $87.46 | 181,500 | — | — |
| 2022-11-11 | $89.89 | $89.89 | 161,500 | — | — |
| 2022-11-10 | $87.63 | $87.63 | 289,800 | — | — |
| 2022-11-09 | $82.81 | $82.81 | 177,900 | — | — |
| 2022-11-08 | $84.55 | $84.55 | 332,700 | — | — |
| 2022-11-07 | $83.80 | $83.80 | 453,000 | — | — |
| 2022-11-04 | $80.90 | $80.90 | 300,500 | — | — |
| 2022-11-03 | $77.25 | $77.25 | 245,900 | — | — |
| 2022-11-02 | $73.17 | $73.17 | 145,800 | — | — |
| 2022-11-01 | $74.56 | $74.56 | 52,800 | — | — |
| 2022-10-31 | $73.71 | $73.71 | 148,100 | — | — |
| 2022-10-28 | $76.11 | $76.11 | 151,200 | — | — |
| 2022-10-27 | $73.13 | $73.13 | 104,800 | — | — |
| 2022-10-26 | $73.74 | $73.74 | 121,400 | — | — |
| 2022-10-25 | $74.75 | $74.75 | 125,600 | — | — |
| 2022-10-24 | $72.89 | $72.89 | 167,900 | — | — |
| 2022-10-21 | $72.93 | $72.93 | 190,200 | — | — |
| 2022-10-20 | $70.65 | $70.65 | 193,200 | — | — |
| 2022-10-19 | $70.84 | $70.84 | 194,400 | — | — |
| 2022-10-18 | $69.50 | $69.50 | 237,200 | — | — |
| 2022-10-17 | $70.36 | $70.36 | 196,700 | — | — |
| 2022-10-14 | $70.25 | $70.25 | 167,700 | — | — |
| 2022-10-13 | $73.86 | $73.86 | 397,900 | — | — |
| 2022-10-12 | $72.23 | $72.23 | 356,500 | — | — |
| 2022-10-11 | $74.36 | $74.36 | 530,500 | — | — |
| 2022-10-10 | $79.08 | $79.08 | 240,000 | — | — |
| 2022-10-07 | $81.98 | $81.98 | 170,700 | — | — |
| 2022-10-06 | $87.34 | $87.34 | 164,200 | — | — |
| 2022-10-05 | $89.76 | $89.76 | 64,700 | — | — |
| 2022-10-04 | $90.02 | $90.02 | 68,200 | — | — |
| 2022-10-03 | $87.56 | $87.56 | 117,500 | — | — |
| 2022-09-30 | $85.30 | $85.30 | 95,200 | — | — |
| 2022-09-29 | $87.11 | $87.11 | 92,800 | — | — |
| 2022-09-28 | $89.58 | $89.58 | 136,800 | — | — |
| 2022-09-27 | $87.68 | $87.68 | 72,700 | — | — |
| 2022-09-26 | $87.06 | $87.06 | 90,500 | — | — |
| 2022-09-23 | $87.49 | $87.49 | 99,000 | — | — |
| 2022-09-22 | $88.17 | $88.17 | 138,000 | — | — |
| 2022-09-21 | $90.86 | $90.86 | 91,100 | — | — |
| 2022-09-20 | $91.81 | $91.81 | 63,300 | — | — |
| 2022-09-19 | $94.15 | $94.15 | 96,200 | — | — |
| 2022-09-16 | $94.70 | $94.70 | 90,900 | — | — |
| 2022-09-15 | $94.84 | $94.84 | 83,300 | — | — |
| 2022-09-14 | $96.75 | $96.75 | 56,600 | — | — |
| 2022-09-13 | $95.90 | $95.90 | 132,200 | — | — |
| 2022-09-12 | $100.26 | $100.26 | 101,700 | — | — |
| 2022-09-09 | $100.52 | $100.52 | 55,300 | — | — |
| 2022-09-08 | $98.61 | $98.61 | 60,200 | — | — |
| 2022-09-07 | $97.40 | $97.40 | 72,700 | — | — |
| 2022-09-06 | $95.57 | $95.57 | 103,500 | — | — |
| 2022-09-02 | $97.13 | $97.13 | 50,600 | — | — |
| 2022-09-01 | $97.80 | $97.80 | 109,600 | — | — |
| 2022-08-31 | $99.32 | $99.32 | 129,900 | — | — |
| 2022-08-30 | $98.51 | $98.51 | 268,700 | — | — |
| 2022-08-29 | $101.40 | $101.40 | 112,600 | — | — |
| 2022-08-26 | $105.14 | $105.14 | 140,800 | — | — |
| 2022-08-25 | $110.22 | $110.22 | 237,200 | — | — |
| 2022-08-24 | $107.57 | $107.57 | 460,200 | — | — |
| 2022-08-23 | $108.61 | $108.61 | 88,200 | — | — |
| 2022-08-22 | $105.79 | $105.79 | 91,000 | — | — |
| 2022-08-19 | $107.63 | $107.63 | 105,900 | — | — |
| 2022-08-18 | $109.25 | $109.25 | 80,200 | — | — |
| 2022-08-17 | $106.74 | $106.74 | 49,300 | — | — |
| 2022-08-16 | $108.63 | $108.63 | 88,200 | — | — |
| 2022-08-15 | $109.75 | $109.75 | 99,600 | — | — |
| 2022-08-12 | $110.00 | $110.00 | 58,700 | — | — |
| 2022-08-11 | $105.85 | $105.85 | 86,800 | — | — |
| 2022-08-10 | $105.32 | $105.32 | 98,100 | — | — |
| 2022-08-09 | $98.09 | $98.09 | 97,600 | — | — |
| 2022-08-08 | $105.90 | $105.90 | 98,000 | — | — |
| 2022-08-05 | $107.62 | $107.62 | 67,300 | — | — |
| 2022-08-04 | $108.65 | $108.65 | 145,400 | — | — |
| 2022-08-03 | $106.73 | $106.73 | 108,200 | — | — |
| 2022-08-02 | $104.23 | $104.23 | 109,900 | — | — |
| 2022-08-01 | $105.40 | $105.40 | 58,000 | — | — |
| 2022-07-29 | $105.35 | $105.35 | 88,400 | — | — |
| 2022-07-28 | $104.24 | $104.24 | 80,300 | — | — |
| 2022-07-27 | $104.10 | $104.10 | 59,200 | — | — |
| 2022-07-26 | $100.08 | $100.08 | 52,600 | — | — |
| 2022-07-25 | $102.34 | $102.34 | 61,400 | — | — |
| 2022-07-22 | $101.53 | $101.53 | 120,700 | — | — |
| 2022-07-21 | $104.42 | $104.42 | 113,200 | — | — |
| 2022-07-20 | $100.80 | $100.80 | 111,700 | — | — |
| 2022-07-19 | $97.87 | $97.87 | 92,300 | — | — |
| 2022-07-18 | $93.31 | $93.31 | 82,900 | — | — |
| 2022-07-15 | $94.55 | $94.55 | 116,600 | — | — |
| 2022-07-14 | $91.50 | $91.50 | 150,800 | — | — |
| 2022-07-13 | $89.52 | $89.52 | 55,200 | — | — |
| 2022-07-12 | $88.64 | $88.64 | 86,300 | — | — |
| 2022-07-11 | $89.51 | $89.51 | 132,000 | — | — |
| 2022-07-08 | $87.30 | $87.30 | 112,700 | — | — |
| 2022-07-07 | $86.40 | $86.40 | 67,000 | — | — |
| 2022-07-06 | $83.54 | $83.54 | 94,100 | — | — |
| 2022-07-05 | $83.86 | $83.86 | 211,200 | — | — |
| 2022-07-01 | $83.49 | $83.49 | 155,000 | — | — |
| 2022-06-30 | $88.53 | $88.53 | 196,400 | — | — |
| 2022-06-29 | $89.36 | $89.36 | 124,000 | — | — |
| 2022-06-28 | $92.93 | $92.93 | 98,600 | — | — |
| 2022-06-27 | $95.82 | $95.82 | 286,200 | — | — |
| 2022-06-24 | $95.90 | $95.90 | 128,600 | — | — |
| 2022-06-23 | $93.73 | $93.73 | 85,900 | — | — |
| 2022-06-22 | $93.87 | $93.87 | 55,100 | — | — |
| 2022-06-21 | $95.79 | $95.79 | 92,400 | — | — |
| 2022-06-17 | $89.83 | $89.83 | 159,800 | — | — |
| 2022-06-16 | $90.56 | $90.56 | 195,800 | — | — |
| 2022-06-15 | $97.37 | $97.37 | 80,100 | — | — |
| 2022-06-14 | $94.47 | $94.47 | 74,500 | — | — |
| 2022-06-13 | $94.80 | $94.80 | 131,000 | — | — |
| 2022-06-10 | $100.46 | $100.46 | 92,300 | — | — |
| 2022-06-09 | $103.42 | $103.42 | 61,500 | — | — |
| 2022-06-08 | $106.63 | $106.63 | 61,200 | — | — |
| 2022-06-07 | $109.12 | $109.12 | 96,300 | — | — |
| 2022-06-06 | $108.40 | $108.40 | 98,800 | — | — |
| 2022-06-03 | $108.79 | $108.79 | 74,500 | — | — |
| 2022-06-02 | $109.89 | $109.89 | 129,800 | — | — |
| 2022-06-01 | $106.86 | $106.86 | 118,900 | — | — |
| 2022-05-31 | $106.22 | $106.22 | 190,800 | — | — |
| 2022-05-27 | $108.71 | $108.71 | 135,900 | — | — |
| 2022-05-26 | $106.80 | $106.80 | 1,698,300 | — | — |
| 2022-05-25 | $100.92 | $100.92 | 92,600 | — | — |
| 2022-05-24 | $97.97 | $97.97 | 106,800 | — | — |
| 2022-05-23 | $101.74 | $101.74 | 107,700 | — | — |
| 2022-05-20 | $98.65 | $98.65 | 63,200 | — | — |
| 2022-05-19 | $99.19 | $99.19 | 111,300 | — | — |
| 2022-05-18 | $98.59 | $98.59 | 100,300 | — | — |
| 2022-05-17 | $102.48 | $102.48 | 137,400 | — | — |
| 2022-05-16 | $98.75 | $98.75 | 120,900 | — | — |
| 2022-05-13 | $100.40 | $100.40 | 113,800 | — | — |
| 2022-05-12 | $97.43 | $97.43 | 188,800 | — | — |
| 2022-05-11 | $91.45 | $91.45 | 214,400 | — | — |
| 2022-05-10 | $95.19 | $95.19 | 172,600 | — | — |
| 2022-05-09 | $91.25 | $91.25 | 139,500 | — | — |
| 2022-05-06 | $97.23 | $97.23 | 68,100 | — | — |
| 2022-05-05 | $99.28 | $99.28 | 85,400 | — | — |
| 2022-05-04 | $104.67 | $104.67 | 69,500 | — | — |
| 2022-05-03 | $99.82 | $99.82 | 84,700 | — | — |
| 2022-05-02 | $99.56 | $99.56 | 115,900 | — | — |
| 2022-04-29 | $98.61 | $98.61 | 139,700 | — | — |
| 2022-04-28 | $99.76 | $99.76 | 129,700 | — | — |
| 2022-04-27 | $95.01 | $95.01 | 220,500 | — | — |
| 2022-04-26 | $96.91 | $96.91 | 159,500 | — | — |
| 2022-04-25 | $100.92 | $100.92 | 145,500 | — | — |
| 2022-04-22 | $98.36 | $98.36 | 102,900 | — | — |
| 2022-04-21 | $99.90 | $99.90 | 118,500 | — | — |
| 2022-04-20 | $102.77 | $102.77 | 122,400 | — | — |
| 2022-04-19 | $101.01 | $101.01 | 133,100 | — | — |
| 2022-04-18 | $97.67 | $97.67 | 177,100 | — | — |
| 2022-04-14 | $97.18 | $97.18 | 88,800 | — | — |
| 2022-04-13 | $99.87 | $99.87 | 160,800 | — | — |
| 2022-04-12 | $98.51 | $98.51 | 125,900 | — | — |
| 2022-04-11 | $99.05 | $99.05 | 191,900 | — | — |
| 2022-04-08 | $101.49 | $101.49 | 131,700 | — | — |
| 2022-04-07 | $103.25 | $103.25 | 171,200 | — | — |
| 2022-04-06 | $101.76 | $101.76 | 221,900 | — | — |
| 2022-04-05 | $103.75 | $103.75 | 182,600 | — | — |
| 2022-04-04 | $109.74 | $109.74 | 116,900 | — | — |
| 2022-04-01 | $107.15 | $107.15 | 71,800 | — | — |
| 2022-03-31 | $108.88 | $108.88 | 120,200 | — | — |
| 2022-03-30 | $110.87 | $110.87 | 195,100 | — | — |
| 2022-03-29 | $116.65 | $116.65 | 62,400 | — | — |
| 2022-03-28 | $112.63 | $112.63 | 115,400 | — | — |
| 2022-03-25 | $111.18 | $111.18 | 241,300 | — | — |
| 2022-03-24 | $114.65 | $114.65 | 75,100 | — | — |
| 2022-03-23 | $111.87 | $111.87 | 126,700 | — | — |
| 2022-03-22 | $115.09 | $115.09 | 186,600 | — | — |
| 2022-03-21 | $113.65 | $113.65 | 128,900 | — | — |
| 2022-03-18 | $114.99 | $114.99 | 76,400 | — | — |
| 2022-03-17 | $111.91 | $111.91 | 308,700 | — | — |
| 2022-03-16 | $111.04 | $111.04 | 91,900 | — | — |
| 2022-03-15 | $104.99 | $104.99 | 433,900 | — | — |
| 2022-03-14 | $99.70 | $99.70 | 171,800 | — | — |
| 2022-03-11 | $105.63 | $105.63 | 78,200 | — | — |
| 2022-03-10 | $107.51 | $107.51 | 96,400 | — | — |
| 2022-03-09 | $110.93 | $110.93 | 121,200 | — | — |
| 2022-03-08 | $105.84 | $105.84 | 200,000 | — | — |
| 2022-03-07 | $99.66 | $99.66 | 243,200 | — | — |
| 2022-03-04 | $100.30 | $100.30 | 188,600 | — | — |
| 2022-03-03 | $106.88 | $106.88 | 104,400 | — | — |
| 2022-03-02 | $111.18 | $111.18 | 218,100 | — | — |
| 2022-03-01 | $105.45 | $105.45 | 175,600 | — | — |
| 2022-02-28 | $104.78 | $104.78 | 237,000 | — | — |
| 2022-02-25 | $108.84 | $108.84 | 198,800 | — | — |
| 2022-02-24 | $112.50 | $112.50 | 198,600 | — | — |
| 2022-02-23 | $108.63 | $108.63 | 116,500 | — | — |
| 2022-02-22 | $112.65 | $112.65 | 81,700 | — | — |
| 2022-02-18 | $114.94 | $114.94 | 129,600 | — | — |
| 2022-02-17 | $117.00 | $117.00 | 170,800 | — | — |
| 2022-02-16 | $118.61 | $118.61 | 56,300 | — | — |
| 2022-02-15 | $118.48 | $118.48 | 340,300 | — | — |
| 2022-02-14 | $111.92 | $111.92 | 70,500 | — | — |
| 2022-02-11 | $112.46 | $112.46 | 130,000 | — | — |
| 2022-02-10 | $118.43 | $118.43 | 137,000 | — | — |
| 2022-02-09 | $121.37 | $121.37 | 350,900 | — | — |
| 2022-02-08 | $118.55 | $118.55 | 58,400 | — | — |
| 2022-02-07 | $115.67 | $115.67 | 95,900 | — | — |
| 2022-02-04 | $115.96 | $115.96 | 147,700 | — | — |
| 2022-02-03 | $111.29 | $111.29 | 232,900 | — | — |
| 2022-02-02 | $118.42 | $118.42 | 215,700 | — | — |
| 2022-02-01 | $116.22 | $116.22 | 196,400 | — | — |
| 2022-01-31 | $118.30 | $118.30 | 141,600 | — | — |
| 2022-01-28 | $109.37 | $109.37 | 178,500 | — | — |
| 2022-01-27 | $109.30 | $109.30 | 119,200 | — | — |
| 2022-01-26 | $118.28 | $118.28 | 195,700 | — | — |
| 2022-01-25 | $113.20 | $113.20 | 214,700 | — | — |
| 2022-01-24 | $116.83 | $116.83 | 318,500 | — | — |
| 2022-01-21 | $114.22 | $114.22 | 317,900 | — | — |
| 2022-01-20 | $119.90 | $119.90 | 221,700 | — | — |
| 2022-01-19 | $124.12 | $124.12 | 238,500 | — | — |
| 2022-01-18 | $131.15 | $131.15 | 237,400 | — | — |
| 2022-01-14 | $142.15 | $142.15 | 115,400 | — | — |
| 2022-01-13 | $135.11 | $135.11 | 208,300 | — | — |
| 2022-01-12 | $138.18 | $138.18 | 112,600 | — | — |
| 2022-01-11 | $135.11 | $135.11 | 118,800 | — | — |
| 2022-01-10 | $131.36 | $131.36 | 188,500 | — | — |
| 2022-01-07 | $131.99 | $131.99 | 135,200 | — | — |
| 2022-01-06 | $137.00 | $137.00 | 178,900 | — | — |
| 2022-01-05 | $136.95 | $136.95 | 410,900 | — | — |
| 2022-01-04 | $144.83 | $144.83 | 98,500 | — | — |
| 2022-01-03 | $147.12 | $147.12 | 103,100 | — | — |