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
- 2005-08-01 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 | $93.32 | $146.17 | 15,200 | — | — |
| 2022-12-29 | $93.54 | $146.51 | 35,500 | — | — |
| 2022-12-28 | $92.90 | $145.51 | 7,500 | — | — |
| 2022-12-27 | $94.80 | $148.48 | 7,100 | — | — |
| 2022-12-23 | $94.90 | $148.64 | 8,000 | — | — |
| 2022-12-22 | $95.41 | $149.44 | 7,800 | — | — |
| 2022-12-21 | $95.50 | $149.58 | 8,200 | — | — |
| 2022-12-20 | $94.20 | $147.54 | 8,100 | — | — |
| 2022-12-19 | $98.37 | $154.08 | 11,000 | — | — |
| 2022-12-16 | $102.63 | $160.75 | 30,600 | — | — |
| 2022-12-15 | $103.38 | $161.42 | 13,700 | — | — |
| 2022-12-14 | $106.80 | $166.76 | 7,800 | — | — |
| 2022-12-13 | $105.00 | $163.95 | 31,400 | — | — |
| 2022-12-12 | $106.14 | $165.73 | 15,400 | — | — |
| 2022-12-09 | $108.01 | $168.65 | 7,800 | — | — |
| 2022-12-08 | $110.61 | $172.71 | 26,600 | — | — |
| 2022-12-07 | $101.61 | $158.66 | 10,500 | — | — |
| 2022-12-06 | $103.00 | $160.83 | 13,200 | — | — |
| 2022-12-05 | $100.05 | $156.22 | 14,200 | — | — |
| 2022-12-02 | $98.85 | $154.35 | 6,300 | — | — |
| 2022-12-01 | $98.66 | $154.05 | 11,700 | — | — |
| 2022-11-30 | $96.11 | $150.07 | 7,000 | — | — |
| 2022-11-29 | $92.65 | $144.67 | 5,400 | — | — |
| 2022-11-28 | $91.70 | $143.18 | 11,200 | — | — |
| 2022-11-25 | $93.17 | $145.48 | 2,700 | — | — |
| 2022-11-23 | $93.62 | $146.18 | 12,700 | — | — |
| 2022-11-22 | $95.00 | $148.34 | 10,400 | — | — |
| 2022-11-21 | $94.08 | $146.90 | 10,500 | — | — |
| 2022-11-18 | $93.40 | $145.84 | 10,000 | — | — |
| 2022-11-17 | $93.30 | $145.68 | 6,100 | — | — |
| 2022-11-16 | $93.20 | $145.53 | 9,900 | — | — |
| 2022-11-15 | $95.97 | $149.85 | 11,200 | — | — |
| 2022-11-14 | $92.05 | $143.73 | 12,400 | — | — |
| 2022-11-11 | $92.98 | $145.18 | 13,500 | — | — |
| 2022-11-10 | $92.36 | $144.21 | 24,500 | — | — |
| 2022-11-09 | $84.18 | $131.44 | 27,200 | — | — |
| 2022-11-08 | $86.42 | $134.94 | 26,800 | — | — |
| 2022-11-07 | $90.00 | $140.53 | 8,500 | — | — |
| 2022-11-04 | $89.95 | $140.45 | 14,900 | — | — |
| 2022-11-03 | $91.46 | $142.81 | 10,600 | — | — |
| 2022-11-02 | $92.14 | $143.87 | 15,400 | — | — |
| 2022-11-01 | $94.53 | $147.60 | 6,900 | — | — |
| 2022-10-31 | $94.40 | $147.40 | 12,300 | — | — |
| 2022-10-28 | $92.00 | $143.65 | 10,100 | — | — |
| 2022-10-27 | $89.80 | $140.22 | 10,300 | — | — |
| 2022-10-26 | $91.15 | $142.33 | 11,400 | — | — |
| 2022-10-25 | $88.09 | $137.55 | 10,000 | — | — |
| 2022-10-24 | $85.80 | $133.97 | 7,400 | — | — |
| 2022-10-21 | $87.76 | $137.03 | 22,900 | — | — |
| 2022-10-20 | $83.06 | $129.69 | 17,900 | — | — |
| 2022-10-19 | $91.31 | $142.58 | 10,400 | — | — |
| 2022-10-18 | $91.31 | $142.58 | 14,100 | — | — |
| 2022-10-17 | $89.70 | $140.06 | 7,400 | — | — |
| 2022-10-14 | $88.98 | $138.94 | 5,800 | — | — |
| 2022-10-13 | $91.60 | $143.03 | 9,500 | — | — |
| 2022-10-12 | $91.15 | $142.33 | 5,100 | — | — |
| 2022-10-11 | $92.99 | $145.20 | 9,600 | — | — |
| 2022-10-10 | $94.85 | $147.60 | 4,000 | — | — |
| 2022-10-07 | $93.61 | $145.67 | 13,700 | — | — |
| 2022-10-06 | $100.56 | $156.49 | 10,900 | — | — |
| 2022-10-05 | $97.93 | $152.40 | 3,400 | — | — |
| 2022-10-04 | $98.20 | $152.82 | 9,400 | — | — |
| 2022-10-03 | $95.30 | $148.30 | 12,000 | — | — |
| 2022-09-30 | $92.62 | $144.13 | 10,100 | — | — |
| 2022-09-29 | $91.75 | $142.78 | 11,300 | — | — |
| 2022-09-28 | $96.70 | $150.48 | 15,200 | — | — |
| 2022-09-27 | $95.00 | $147.84 | 11,800 | — | — |
| 2022-09-26 | $93.42 | $145.38 | 7,000 | — | — |
| 2022-09-23 | $94.35 | $146.82 | 10,700 | — | — |
| 2022-09-22 | $98.24 | $152.88 | 7,000 | — | — |
| 2022-09-21 | $104.00 | $161.84 | 7,500 | — | — |
| 2022-09-20 | $101.61 | $158.12 | 14,700 | — | — |
| 2022-09-19 | $106.03 | $165.00 | 4,100 | — | — |
| 2022-09-16 | $106.70 | $166.04 | 17,100 | — | — |
| 2022-09-15 | $107.72 | $167.63 | 5,900 | — | — |
| 2022-09-14 | $105.80 | $164.64 | 8,400 | — | — |
| 2022-09-13 | $109.29 | $170.07 | 19,800 | — | — |
| 2022-09-12 | $111.80 | $173.98 | 19,900 | — | — |
| 2022-09-09 | $111.11 | $172.91 | 20,200 | — | — |
| 2022-09-08 | $111.59 | $173.65 | 26,000 | — | — |
| 2022-09-07 | $107.89 | $167.90 | 6,200 | — | — |
| 2022-09-06 | $101.25 | $157.56 | 8,300 | — | — |
| 2022-09-02 | $99.70 | $155.15 | 6,300 | — | — |
| 2022-09-01 | $100.51 | $156.41 | 5,200 | — | — |
| 2022-08-31 | $101.02 | $157.20 | 15,300 | — | — |
| 2022-08-30 | $103.19 | $160.58 | 6,200 | — | — |
| 2022-08-29 | $103.83 | $161.58 | 5,700 | — | — |
| 2022-08-26 | $104.41 | $162.48 | 8,800 | — | — |
| 2022-08-25 | $110.25 | $171.57 | 4,100 | — | — |
| 2022-08-24 | $111.29 | $173.19 | 7,800 | — | — |
| 2022-08-23 | $110.05 | $171.26 | 8,000 | — | — |
| 2022-08-22 | $113.78 | $177.06 | 6,500 | — | — |
| 2022-08-19 | $117.55 | $182.93 | 13,400 | — | — |
| 2022-08-18 | $119.93 | $186.63 | 11,700 | — | — |
| 2022-08-17 | $119.18 | $185.46 | 17,800 | — | — |
| 2022-08-16 | $115.44 | $179.64 | 60,900 | — | — |
| 2022-08-15 | $117.10 | $182.23 | 49,800 | — | — |
| 2022-08-12 | $122.22 | $190.20 | 17,000 | — | — |
| 2022-08-11 | $117.35 | $182.62 | 18,100 | — | — |
| 2022-08-10 | $117.43 | $182.74 | 5,500 | — | — |
| 2022-08-09 | $118.32 | $184.13 | 4,300 | — | — |
| 2022-08-08 | $122.22 | $190.20 | 6,500 | — | — |
| 2022-08-05 | $118.25 | $184.02 | 2,600 | — | — |
| 2022-08-04 | $117.74 | $183.22 | 4,000 | — | — |
| 2022-08-03 | $120.36 | $187.30 | 5,900 | — | — |
| 2022-08-02 | $117.57 | $182.96 | 8,600 | — | — |
| 2022-08-01 | $119.42 | $185.84 | 9,200 | — | — |
| 2022-07-29 | $114.99 | $178.94 | 10,300 | — | — |
| 2022-07-28 | $114.76 | $178.59 | 13,000 | — | — |
| 2022-07-27 | $116.77 | $181.71 | 6,500 | — | — |
| 2022-07-26 | $113.41 | $176.49 | 11,500 | — | — |
| 2022-07-25 | $112.30 | $174.76 | 24,700 | — | — |
| 2022-07-22 | $109.96 | $171.12 | 39,700 | — | — |
| 2022-07-21 | $109.95 | $171.10 | 19,000 | — | — |
| 2022-07-20 | $112.40 | $174.91 | 18,200 | — | — |
| 2022-07-19 | $111.06 | $172.83 | 7,800 | — | — |
| 2022-07-18 | $108.98 | $169.59 | 7,600 | — | — |
| 2022-07-15 | $113.46 | $176.56 | 11,000 | — | — |
| 2022-07-14 | $109.18 | $169.90 | 8,600 | — | — |
| 2022-07-13 | $107.64 | $167.51 | 8,700 | — | — |
| 2022-07-12 | $107.35 | $167.06 | 9,200 | — | — |
| 2022-07-11 | $107.11 | $166.68 | 5,200 | — | — |
| 2022-07-08 | $111.82 | $174.01 | 21,100 | — | — |
| 2022-07-07 | $108.89 | $169.45 | 6,900 | — | — |
| 2022-07-06 | $105.25 | $163.79 | 10,200 | — | — |
| 2022-07-05 | $105.99 | $164.94 | 24,100 | — | — |
| 2022-07-01 | $106.82 | $166.23 | 17,200 | — | — |
| 2022-06-30 | $107.62 | $167.48 | 32,400 | — | — |
| 2022-06-29 | $107.65 | $167.52 | 38,000 | — | — |
| 2022-06-28 | $108.45 | $168.77 | 15,100 | — | — |
| 2022-06-27 | $110.68 | $172.24 | 41,900 | — | — |
| 2022-06-24 | $107.01 | $166.53 | 22,600 | — | — |
| 2022-06-23 | $107.31 | $166.99 | 43,300 | — | — |
| 2022-06-22 | $106.05 | $164.53 | 74,400 | — | — |
| 2022-06-21 | $115.68 | $179.47 | 9,500 | — | — |
| 2022-06-17 | $118.06 | $183.17 | 63,400 | — | — |
| 2022-06-16 | $108.20 | $167.87 | 17,200 | — | — |
| 2022-06-15 | $113.30 | $175.78 | 9,500 | — | — |
| 2022-06-14 | $109.48 | $169.86 | 17,700 | — | — |
| 2022-06-13 | $113.44 | $176.00 | 12,700 | — | — |
| 2022-06-10 | $110.20 | $170.97 | 4,700 | — | — |
| 2022-06-09 | $112.62 | $174.73 | 5,100 | — | — |
| 2022-06-08 | $116.23 | $180.33 | 10,200 | — | — |
| 2022-06-07 | $114.79 | $178.09 | 4,700 | — | — |
| 2022-06-06 | $113.85 | $176.64 | 2,600 | — | — |
| 2022-06-03 | $111.25 | $172.60 | 5,100 | — | — |
| 2022-06-02 | $115.25 | $178.81 | 4,300 | — | — |
| 2022-06-01 | $110.76 | $171.84 | 5,600 | — | — |
| 2022-05-31 | $110.54 | $171.50 | 21,500 | — | — |
| 2022-05-27 | $109.19 | $169.41 | 4,000 | — | — |
| 2022-05-26 | $106.79 | $165.68 | 6,600 | — | — |
| 2022-05-25 | $103.20 | $160.11 | 6,400 | — | — |
| 2022-05-24 | $101.10 | $156.85 | 6,200 | — | — |
| 2022-05-23 | $104.92 | $162.78 | 7,500 | — | — |
| 2022-05-20 | $101.50 | $157.47 | 6,500 | — | — |
| 2022-05-19 | $99.63 | $154.57 | 12,200 | — | — |
| 2022-05-18 | $99.79 | $154.82 | 31,800 | — | — |
| 2022-05-17 | $99.95 | $155.07 | 10,000 | — | — |
| 2022-05-16 | $99.20 | $153.91 | 8,500 | — | — |
| 2022-05-13 | $99.39 | $154.20 | 8,400 | — | — |
| 2022-05-12 | $99.00 | $153.60 | 13,600 | — | — |
| 2022-05-11 | $99.45 | $154.29 | 13,100 | — | — |
| 2022-05-10 | $99.10 | $153.75 | 5,900 | — | — |
| 2022-05-09 | $101.08 | $156.82 | 8,200 | — | — |
| 2022-05-06 | $105.24 | $163.28 | 4,700 | — | — |
| 2022-05-05 | $105.90 | $164.30 | 13,900 | — | — |
| 2022-05-04 | $111.97 | $173.72 | 7,500 | — | — |
| 2022-05-03 | $111.46 | $172.93 | 8,400 | — | — |
| 2022-05-02 | $112.14 | $173.98 | 31,300 | — | — |
| 2022-04-29 | $111.00 | $172.21 | 9,400 | — | — |
| 2022-04-28 | $114.50 | $177.64 | 5,200 | — | — |
| 2022-04-27 | $112.40 | $174.39 | 6,400 | — | — |
| 2022-04-26 | $111.61 | $173.16 | 8,500 | — | — |
| 2022-04-25 | $113.55 | $176.17 | 17,800 | — | — |
| 2022-04-22 | $119.80 | $185.87 | 4,200 | — | — |
| 2022-04-21 | $128.20 | $198.90 | 5,100 | — | — |
| 2022-04-20 | $129.74 | $201.29 | 3,600 | — | — |
| 2022-04-19 | $126.63 | $196.46 | 2,700 | — | — |
| 2022-04-18 | $122.50 | $190.06 | 2,300 | — | — |
| 2022-04-14 | $125.45 | $194.63 | 5,500 | — | — |
| 2022-04-13 | $130.48 | $202.44 | 7,200 | — | — |
| 2022-04-12 | $129.19 | $200.44 | 5,100 | — | — |
| 2022-04-11 | $130.00 | $201.69 | 2,100 | — | — |
| 2022-04-08 | $130.26 | $202.10 | 5,400 | — | — |
| 2022-04-07 | $131.68 | $203.83 | 8,500 | — | — |
| 2022-04-06 | $136.76 | $211.70 | 10,600 | — | — |
| 2022-04-05 | $137.53 | $212.89 | 6,300 | — | — |
| 2022-04-04 | $140.10 | $216.87 | 10,900 | — | — |
| 2022-04-01 | $134.51 | $208.21 | 7,000 | — | — |
| 2022-03-31 | $129.87 | $201.03 | 8,200 | — | — |
| 2022-03-30 | $128.55 | $198.99 | 6,800 | — | — |
| 2022-03-29 | $128.67 | $199.17 | 7,900 | — | — |
| 2022-03-28 | $123.70 | $191.48 | 9,100 | — | — |
| 2022-03-25 | $123.36 | $190.95 | 3,600 | — | — |
| 2022-03-24 | $125.95 | $194.96 | 6,200 | — | — |
| 2022-03-23 | $126.76 | $196.22 | 2,900 | — | — |
| 2022-03-22 | $129.49 | $200.44 | 9,200 | — | — |
| 2022-03-21 | $130.00 | $201.23 | 4,000 | — | — |
| 2022-03-18 | $129.00 | $199.68 | 27,500 | — | — |
| 2022-03-17 | $132.75 | $205.49 | 5,600 | — | — |
| 2022-03-16 | $126.02 | $195.07 | 5,400 | — | — |
| 2022-03-15 | $125.01 | $193.51 | 6,700 | — | — |
| 2022-03-14 | $125.58 | $194.39 | 9,200 | — | — |
| 2022-03-11 | $126.75 | $196.20 | 17,200 | — | — |
| 2022-03-10 | $135.32 | $209.47 | 20,100 | — | — |
| 2022-03-09 | $141.00 | $218.26 | 12,300 | — | — |
| 2022-03-08 | $143.45 | $222.05 | 6,800 | — | — |
| 2022-03-07 | $147.05 | $227.63 | 8,400 | — | — |
| 2022-03-04 | $149.30 | $231.11 | 7,100 | — | — |
| 2022-03-03 | $146.59 | $226.91 | 3,800 | — | — |
| 2022-03-02 | $147.99 | $229.08 | 5,400 | — | — |
| 2022-03-01 | $143.33 | $221.87 | 13,000 | — | — |
| 2022-02-28 | $145.25 | $224.84 | 5,700 | — | — |
| 2022-02-25 | $146.00 | $226.00 | 13,500 | — | — |
| 2022-02-24 | $152.00 | $235.29 | 8,300 | — | — |
| 2022-02-23 | $154.99 | $239.92 | 128,900 | — | — |
| 2022-02-22 | $151.90 | $235.13 | 3,500 | — | — |
| 2022-02-18 | $151.99 | $235.27 | 7,400 | — | — |
| 2022-02-17 | $150.27 | $232.61 | 5,500 | — | — |
| 2022-02-16 | $153.67 | $237.87 | 17,200 | — | — |
| 2022-02-15 | $145.91 | $225.86 | 5,600 | — | — |
| 2022-02-14 | $144.64 | $223.89 | 4,200 | — | — |
| 2022-02-11 | $146.02 | $226.03 | 5,300 | — | — |
| 2022-02-10 | $148.30 | $229.56 | 4,700 | — | — |
| 2022-02-09 | $156.24 | $241.85 | 13,900 | — | — |
| 2022-02-08 | $155.67 | $240.97 | 18,200 | — | — |
| 2022-02-07 | $151.00 | $233.74 | 22,400 | — | — |
| 2022-02-04 | $150.57 | $233.07 | 30,300 | — | — |
| 2022-02-03 | $143.58 | $222.25 | 13,200 | — | — |
| 2022-02-02 | $143.00 | $221.36 | 25,600 | — | — |
| 2022-02-01 | $141.90 | $219.65 | 4,900 | — | — |
| 2022-01-31 | $141.96 | $219.75 | 9,600 | — | — |
| 2022-01-28 | $139.99 | $216.70 | 7,400 | — | — |
| 2022-01-27 | $137.91 | $213.48 | 43,400 | — | — |
| 2022-01-26 | $140.29 | $217.16 | 10,000 | — | — |
| 2022-01-25 | $141.05 | $218.34 | 17,100 | — | — |
| 2022-01-24 | $141.47 | $218.99 | 27,200 | — | — |
| 2022-01-21 | $140.51 | $217.50 | 13,700 | — | — |
| 2022-01-20 | $143.13 | $221.56 | 8,100 | — | — |
| 2022-01-19 | $143.32 | $221.85 | 22,800 | — | — |
| 2022-01-18 | $137.54 | $212.90 | 18,500 | — | — |
| 2022-01-14 | $136.82 | $211.79 | 13,000 | — | — |
| 2022-01-13 | $136.56 | $211.39 | 15,800 | — | — |
| 2022-01-12 | $135.78 | $210.18 | 11,200 | — | — |
| 2022-01-11 | $137.40 | $212.69 | 16,400 | — | — |
| 2022-01-10 | $137.23 | $212.42 | 10,600 | — | — |
| 2022-01-07 | $132.04 | $204.39 | 5,300 | — | — |
| 2022-01-06 | $131.81 | $204.03 | 8,000 | — | — |
| 2022-01-05 | $132.86 | $205.66 | 14,400 | — | — |
| 2022-01-04 | $133.69 | $206.94 | 20,200 | — | — |
| 2022-01-03 | $127.75 | $197.75 | 13,400 | — | — |