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
- 2014-01-16 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 | $75.72 | $95.72 | 297,800 | — | — |
| 2022-12-29 | $76.74 | $97.01 | 413,100 | — | — |
| 2022-12-28 | $75.53 | $95.48 | 273,300 | — | — |
| 2022-12-27 | $75.92 | $95.97 | 208,700 | — | — |
| 2022-12-23 | $75.54 | $95.49 | 288,400 | — | — |
| 2022-12-22 | $74.92 | $94.71 | 216,000 | — | — |
| 2022-12-21 | $75.48 | $95.42 | 314,600 | — | — |
| 2022-12-20 | $75.04 | $94.86 | 439,700 | — | — |
| 2022-12-19 | $74.69 | $94.42 | 421,200 | — | — |
| 2022-12-16 | $74.32 | $93.95 | 1,407,600 | — | — |
| 2022-12-15 | $76.24 | $96.38 | 480,300 | — | — |
| 2022-12-14 | $78.88 | $99.72 | 631,300 | — | — |
| 2022-12-13 | $78.33 | $99.02 | 848,800 | — | — |
| 2022-12-12 | $78.79 | $99.60 | 511,800 | — | — |
| 2022-12-09 | $77.18 | $97.57 | 573,400 | — | — |
| 2022-12-08 | $77.07 | $97.43 | 451,600 | — | — |
| 2022-12-07 | $76.20 | $96.33 | 568,700 | — | — |
| 2022-12-06 | $76.31 | $96.47 | 810,700 | — | — |
| 2022-12-05 | $73.31 | $92.68 | 670,100 | — | — |
| 2022-12-02 | $72.84 | $92.08 | 830,100 | — | — |
| 2022-12-01 | $71.61 | $90.53 | 1,561,400 | — | — |
| 2022-11-30 | $86.95 | $109.92 | 520,400 | — | — |
| 2022-11-29 | $85.15 | $107.64 | 282,700 | — | — |
| 2022-11-28 | $86.55 | $109.41 | 303,400 | — | — |
| 2022-11-25 | $88.33 | $111.66 | 146,800 | — | — |
| 2022-11-23 | $87.54 | $110.66 | 317,000 | — | — |
| 2022-11-22 | $87.15 | $110.17 | 462,900 | — | — |
| 2022-11-21 | $85.83 | $108.50 | 375,800 | — | — |
| 2022-11-18 | $84.87 | $107.29 | 302,400 | — | — |
| 2022-11-17 | $82.07 | $103.75 | 271,900 | — | — |
| 2022-11-16 | $81.53 | $103.07 | 276,900 | — | — |
| 2022-11-15 | $81.91 | $103.55 | 288,300 | — | — |
| 2022-11-14 | $81.47 | $102.99 | 327,100 | — | — |
| 2022-11-11 | $81.36 | $102.07 | 262,100 | — | — |
| 2022-11-10 | $82.31 | $103.26 | 358,000 | — | — |
| 2022-11-09 | $78.29 | $98.22 | 440,700 | — | — |
| 2022-11-08 | $78.22 | $98.13 | 345,600 | — | — |
| 2022-11-07 | $77.77 | $97.56 | 482,000 | — | — |
| 2022-11-04 | $80.90 | $101.49 | 630,000 | — | — |
| 2022-11-03 | $79.93 | $100.27 | 346,700 | — | — |
| 2022-11-02 | $79.37 | $99.57 | 327,100 | — | — |
| 2022-11-01 | $80.03 | $100.40 | 608,200 | — | — |
| 2022-10-31 | $77.48 | $97.20 | 414,400 | — | — |
| 2022-10-28 | $77.20 | $96.85 | 405,200 | — | — |
| 2022-10-27 | $75.59 | $94.83 | 218,900 | — | — |
| 2022-10-26 | $74.45 | $93.40 | 311,000 | — | — |
| 2022-10-25 | $73.71 | $92.47 | 604,800 | — | — |
| 2022-10-24 | $72.98 | $91.56 | 341,200 | — | — |
| 2022-10-21 | $73.08 | $91.68 | 260,100 | — | — |
| 2022-10-20 | $72.39 | $90.82 | 165,700 | — | — |
| 2022-10-19 | $73.80 | $92.58 | 277,900 | — | — |
| 2022-10-18 | $73.75 | $92.52 | 397,000 | — | — |
| 2022-10-17 | $72.38 | $90.80 | 251,500 | — | — |
| 2022-10-14 | $70.54 | $88.49 | 334,300 | — | — |
| 2022-10-13 | $71.96 | $90.28 | 334,800 | — | — |
| 2022-10-12 | $70.03 | $87.85 | 197,000 | — | — |
| 2022-10-11 | $72.00 | $90.33 | 461,600 | — | — |
| 2022-10-10 | $70.53 | $88.48 | 254,100 | — | — |
| 2022-10-07 | $70.29 | $88.18 | 319,500 | — | — |
| 2022-10-06 | $71.16 | $89.27 | 200,000 | — | — |
| 2022-10-05 | $72.93 | $91.49 | 214,400 | — | — |
| 2022-10-04 | $74.61 | $93.60 | 283,300 | — | — |
| 2022-10-03 | $72.76 | $91.28 | 252,500 | — | — |
| 2022-09-30 | $70.39 | $88.31 | 376,000 | — | — |
| 2022-09-29 | $72.25 | $90.64 | 247,500 | — | — |
| 2022-09-28 | $75.81 | $95.11 | 403,700 | — | — |
| 2022-09-27 | $74.05 | $92.90 | 390,500 | — | — |
| 2022-09-26 | $76.91 | $96.49 | 323,300 | — | — |
| 2022-09-23 | $78.60 | $98.61 | 315,400 | — | — |
| 2022-09-22 | $79.84 | $100.16 | 338,000 | — | — |
| 2022-09-21 | $78.94 | $99.03 | 227,300 | — | — |
| 2022-09-20 | $79.87 | $100.20 | 293,300 | — | — |
| 2022-09-19 | $80.47 | $100.95 | 224,600 | — | — |
| 2022-09-16 | $79.44 | $99.66 | 543,000 | — | — |
| 2022-09-15 | $79.00 | $99.11 | 215,000 | — | — |
| 2022-09-14 | $80.56 | $101.06 | 264,100 | — | — |
| 2022-09-13 | $79.59 | $99.85 | 287,100 | — | — |
| 2022-09-12 | $81.92 | $102.77 | 255,300 | — | — |
| 2022-09-09 | $80.73 | $101.28 | 165,100 | — | — |
| 2022-09-08 | $80.08 | $100.46 | 185,500 | — | — |
| 2022-09-07 | $80.83 | $101.40 | 232,600 | — | — |
| 2022-09-06 | $79.18 | $99.33 | 235,000 | — | — |
| 2022-09-02 | $79.12 | $99.26 | 263,600 | — | — |
| 2022-09-01 | $79.35 | $99.55 | 323,100 | — | — |
| 2022-08-31 | $78.27 | $98.19 | 360,300 | — | — |
| 2022-08-30 | $79.00 | $99.11 | 246,000 | — | — |
| 2022-08-29 | $80.84 | $101.42 | 166,900 | — | — |
| 2022-08-26 | $80.77 | $101.33 | 162,700 | — | — |
| 2022-08-25 | $81.52 | $102.27 | 150,400 | — | — |
| 2022-08-24 | $80.91 | $101.50 | 209,800 | — | — |
| 2022-08-23 | $81.57 | $102.33 | 237,500 | — | — |
| 2022-08-22 | $82.06 | $102.95 | 205,600 | — | — |
| 2022-08-19 | $83.71 | $105.02 | 239,000 | — | — |
| 2022-08-18 | $83.42 | $104.65 | 190,700 | — | — |
| 2022-08-17 | $82.89 | $103.99 | 200,800 | — | — |
| 2022-08-16 | $83.17 | $104.34 | 212,500 | — | — |
| 2022-08-15 | $83.14 | $104.30 | 168,000 | — | — |
| 2022-08-12 | $82.61 | $103.64 | 170,500 | — | — |
| 2022-08-11 | $81.91 | $101.98 | 145,600 | — | — |
| 2022-08-10 | $82.11 | $102.23 | 162,600 | — | — |
| 2022-08-09 | $82.25 | $102.40 | 181,000 | — | — |
| 2022-08-08 | $81.02 | $100.87 | 207,500 | — | — |
| 2022-08-05 | $80.57 | $100.31 | 158,900 | — | — |
| 2022-08-04 | $80.92 | $100.75 | 174,000 | — | — |
| 2022-08-03 | $82.14 | $102.27 | 283,200 | — | — |
| 2022-08-02 | $82.97 | $103.30 | 352,400 | — | — |
| 2022-08-01 | $84.10 | $104.71 | 301,700 | — | — |
| 2022-07-29 | $84.94 | $105.75 | 291,900 | — | — |
| 2022-07-28 | $84.82 | $105.60 | 279,900 | — | — |
| 2022-07-27 | $82.33 | $102.50 | 166,700 | — | — |
| 2022-07-26 | $82.39 | $102.58 | 205,900 | — | — |
| 2022-07-25 | $81.67 | $101.68 | 149,500 | — | — |
| 2022-07-22 | $80.30 | $99.98 | 156,400 | — | — |
| 2022-07-21 | $79.70 | $99.23 | 176,700 | — | — |
| 2022-07-20 | $81.09 | $100.96 | 256,600 | — | — |
| 2022-07-19 | $82.26 | $102.42 | 235,700 | — | — |
| 2022-07-18 | $81.25 | $101.16 | 236,600 | — | — |
| 2022-07-15 | $81.86 | $101.92 | 266,800 | — | — |
| 2022-07-14 | $80.40 | $100.10 | 184,900 | — | — |
| 2022-07-13 | $80.02 | $99.63 | 175,900 | — | — |
| 2022-07-12 | $79.79 | $99.34 | 184,700 | — | — |
| 2022-07-11 | $79.82 | $99.38 | 142,600 | — | — |
| 2022-07-08 | $79.67 | $99.19 | 154,400 | — | — |
| 2022-07-07 | $80.31 | $99.99 | 252,000 | — | — |
| 2022-07-06 | $80.85 | $100.66 | 309,800 | — | — |
| 2022-07-05 | $79.30 | $98.73 | 376,300 | — | — |
| 2022-07-01 | $84.15 | $104.77 | 230,400 | — | — |
| 2022-06-30 | $81.19 | $101.08 | 335,000 | — | — |
| 2022-06-29 | $80.81 | $100.61 | 210,900 | — | — |
| 2022-06-28 | $80.93 | $100.76 | 271,100 | — | — |
| 2022-06-27 | $81.10 | $100.97 | 370,500 | — | — |
| 2022-06-24 | $78.46 | $97.69 | 697,600 | — | — |
| 2022-06-23 | $78.19 | $97.35 | 409,900 | — | — |
| 2022-06-22 | $78.38 | $97.59 | 348,300 | — | — |
| 2022-06-21 | $78.42 | $97.64 | 236,800 | — | — |
| 2022-06-17 | $77.44 | $96.42 | 617,200 | — | — |
| 2022-06-16 | $78.08 | $97.21 | 293,300 | — | — |
| 2022-06-15 | $79.00 | $98.36 | 216,400 | — | — |
| 2022-06-14 | $78.82 | $98.13 | 262,100 | — | — |
| 2022-06-13 | $80.16 | $99.80 | 362,300 | — | — |
| 2022-06-10 | $85.11 | $105.96 | 188,500 | — | — |
| 2022-06-09 | $85.00 | $105.83 | 167,200 | — | — |
| 2022-06-08 | $86.53 | $107.73 | 183,500 | — | — |
| 2022-06-07 | $88.16 | $109.76 | 371,600 | — | — |
| 2022-06-06 | $87.44 | $108.87 | 212,900 | — | — |
| 2022-06-03 | $87.15 | $108.50 | 262,800 | — | — |
| 2022-06-02 | $86.74 | $107.99 | 262,400 | — | — |
| 2022-06-01 | $86.76 | $108.02 | 395,100 | — | — |
| 2022-05-31 | $87.02 | $108.34 | 371,200 | — | — |
| 2022-05-27 | $88.00 | $109.56 | 212,000 | — | — |
| 2022-05-26 | $88.21 | $109.82 | 175,400 | — | — |
| 2022-05-25 | $88.15 | $109.75 | 251,600 | — | — |
| 2022-05-24 | $88.63 | $110.35 | 203,600 | — | — |
| 2022-05-23 | $86.65 | $107.88 | 180,800 | — | — |
| 2022-05-20 | $85.69 | $106.69 | 280,400 | — | — |
| 2022-05-19 | $86.14 | $107.25 | 329,400 | — | — |
| 2022-05-18 | $87.37 | $108.78 | 394,200 | — | — |
| 2022-05-17 | $87.55 | $109.00 | 316,000 | — | — |
| 2022-05-16 | $85.96 | $107.02 | 203,900 | — | — |
| 2022-05-13 | $84.90 | $105.70 | 242,600 | — | — |
| 2022-05-12 | $85.34 | $105.48 | 292,600 | — | — |
| 2022-05-11 | $84.59 | $104.55 | 271,500 | — | — |
| 2022-05-10 | $84.68 | $104.66 | 257,300 | — | — |
| 2022-05-09 | $85.42 | $105.58 | 274,500 | — | — |
| 2022-05-06 | $85.13 | $105.22 | 249,500 | — | — |
| 2022-05-05 | $84.79 | $104.80 | 249,900 | — | — |
| 2022-05-04 | $85.82 | $106.07 | 346,600 | — | — |
| 2022-05-03 | $82.99 | $102.57 | 411,700 | — | — |
| 2022-05-02 | $82.63 | $102.13 | 368,200 | — | — |
| 2022-04-29 | $84.37 | $104.28 | 422,300 | — | — |
| 2022-04-28 | $87.57 | $108.24 | 319,800 | — | — |
| 2022-04-27 | $87.35 | $107.96 | 420,500 | — | — |
| 2022-04-26 | $87.77 | $108.48 | 285,300 | — | — |
| 2022-04-25 | $87.73 | $108.43 | 283,400 | — | — |
| 2022-04-22 | $88.39 | $109.25 | 184,700 | — | — |
| 2022-04-21 | $88.93 | $109.92 | 266,600 | — | — |
| 2022-04-20 | $89.20 | $110.25 | 222,600 | — | — |
| 2022-04-19 | $88.75 | $109.69 | 187,200 | — | — |
| 2022-04-18 | $88.43 | $109.30 | 274,100 | — | — |
| 2022-04-14 | $89.02 | $110.03 | 259,600 | — | — |
| 2022-04-13 | $89.50 | $110.62 | 234,500 | — | — |
| 2022-04-12 | $90.90 | $112.35 | 201,100 | — | — |
| 2022-04-11 | $90.57 | $111.94 | 267,900 | — | — |
| 2022-04-08 | $91.88 | $113.56 | 354,200 | — | — |
| 2022-04-07 | $90.46 | $111.81 | 324,800 | — | — |
| 2022-04-06 | $91.37 | $112.93 | 352,900 | — | — |
| 2022-04-05 | $89.11 | $110.14 | 294,200 | — | — |
| 2022-04-04 | $88.38 | $109.24 | 526,800 | — | — |
| 2022-04-01 | $89.53 | $110.66 | 271,400 | — | — |
| 2022-03-31 | $88.24 | $109.06 | 243,500 | — | — |
| 2022-03-30 | $88.50 | $109.38 | 211,000 | — | — |
| 2022-03-29 | $87.71 | $108.41 | 188,600 | — | — |
| 2022-03-28 | $87.20 | $107.78 | 237,900 | — | — |
| 2022-03-25 | $86.84 | $107.33 | 186,000 | — | — |
| 2022-03-24 | $84.20 | $104.07 | 153,500 | — | — |
| 2022-03-23 | $83.27 | $102.92 | 252,000 | — | — |
| 2022-03-22 | $83.56 | $103.28 | 206,000 | — | — |
| 2022-03-21 | $84.48 | $104.42 | 320,800 | — | — |
| 2022-03-18 | $82.50 | $101.97 | 527,200 | — | — |
| 2022-03-17 | $83.87 | $103.66 | 296,400 | — | — |
| 2022-03-16 | $83.45 | $103.14 | 536,600 | — | — |
| 2022-03-15 | $85.10 | $105.18 | 198,000 | — | — |
| 2022-03-14 | $85.83 | $106.08 | 269,400 | — | — |
| 2022-03-11 | $86.15 | $106.48 | 255,800 | — | — |
| 2022-03-10 | $86.07 | $106.38 | 501,000 | — | — |
| 2022-03-09 | $83.84 | $103.62 | 648,400 | — | — |
| 2022-03-08 | $88.47 | $109.35 | 609,100 | — | — |
| 2022-03-07 | $88.87 | $109.84 | 682,400 | — | — |
| 2022-03-04 | $87.36 | $107.98 | 341,000 | — | — |
| 2022-03-03 | $85.78 | $106.02 | 283,500 | — | — |
| 2022-03-02 | $84.14 | $104.00 | 382,900 | — | — |
| 2022-03-01 | $82.35 | $101.78 | 692,700 | — | — |
| 2022-02-28 | $83.09 | $102.70 | 503,400 | — | — |
| 2022-02-25 | $81.21 | $100.37 | 605,500 | — | — |
| 2022-02-24 | $77.61 | $95.92 | 610,500 | — | — |
| 2022-02-23 | $76.07 | $93.26 | 551,200 | — | — |
| 2022-02-22 | $77.36 | $94.84 | 349,800 | — | — |
| 2022-02-18 | $76.96 | $94.35 | 438,100 | — | — |
| 2022-02-17 | $76.98 | $94.37 | 340,200 | — | — |
| 2022-02-16 | $75.18 | $92.16 | 277,200 | — | — |
| 2022-02-15 | $74.31 | $91.10 | 194,500 | — | — |
| 2022-02-14 | $74.98 | $91.92 | 214,000 | — | — |
| 2022-02-11 | $75.30 | $92.31 | 188,900 | — | — |
| 2022-02-10 | $74.41 | $91.22 | 224,800 | — | — |
| 2022-02-09 | $76.24 | $93.46 | 215,900 | — | — |
| 2022-02-08 | $76.71 | $94.04 | 247,700 | — | — |
| 2022-02-07 | $76.60 | $93.90 | 165,000 | — | — |
| 2022-02-04 | $77.06 | $94.47 | 192,100 | — | — |
| 2022-02-03 | $78.29 | $95.98 | 195,100 | — | — |
| 2022-02-02 | $77.87 | $95.46 | 239,300 | — | — |
| 2022-02-01 | $77.69 | $95.24 | 213,500 | — | — |
| 2022-01-31 | $77.89 | $95.49 | 258,000 | — | — |
| 2022-01-28 | $77.50 | $95.01 | 290,100 | — | — |
| 2022-01-27 | $76.76 | $94.10 | 174,100 | — | — |
| 2022-01-26 | $76.25 | $93.48 | 385,300 | — | — |
| 2022-01-25 | $75.90 | $93.05 | 408,400 | — | — |
| 2022-01-24 | $75.09 | $92.05 | 540,800 | — | — |
| 2022-01-21 | $77.32 | $94.79 | 396,000 | — | — |
| 2022-01-20 | $77.95 | $95.56 | 297,400 | — | — |
| 2022-01-19 | $79.64 | $97.63 | 536,200 | — | — |
| 2022-01-18 | $80.21 | $98.33 | 302,600 | — | — |
| 2022-01-14 | $80.43 | $98.60 | 305,800 | — | — |
| 2022-01-13 | $79.32 | $97.24 | 270,600 | — | — |
| 2022-01-12 | $78.25 | $95.93 | 353,000 | — | — |
| 2022-01-11 | $79.23 | $97.13 | 346,800 | — | — |
| 2022-01-10 | $79.31 | $97.23 | 400,200 | — | — |
| 2022-01-07 | $78.97 | $96.81 | 229,200 | — | — |
| 2022-01-06 | $78.88 | $96.70 | 333,500 | — | — |
| 2022-01-05 | $78.29 | $95.98 | 304,400 | — | — |
| 2022-01-04 | $77.62 | $95.16 | 204,200 | — | — |
| 2022-01-03 | $77.13 | $94.55 | 224,000 | — | — |