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
- 2012-01-27 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 | $90.26 | $90.26 | 348,200 | — | — |
| 2022-12-29 | $90.23 | $90.23 | 225,200 | — | — |
| 2022-12-28 | $90.34 | $90.34 | 229,100 | — | — |
| 2022-12-27 | $91.53 | $91.53 | 205,800 | — | — |
| 2022-12-23 | $91.11 | $91.11 | 193,900 | — | — |
| 2022-12-22 | $90.50 | $90.50 | 219,000 | — | — |
| 2022-12-21 | $90.85 | $90.85 | 369,700 | — | — |
| 2022-12-20 | $90.12 | $90.12 | 476,600 | — | — |
| 2022-12-19 | $90.18 | $90.18 | 377,900 | — | — |
| 2022-12-16 | $90.81 | $90.81 | 743,300 | — | — |
| 2022-12-15 | $91.46 | $91.46 | 339,500 | — | — |
| 2022-12-14 | $92.52 | $92.52 | 502,900 | — | — |
| 2022-12-13 | $90.87 | $90.87 | 381,500 | — | — |
| 2022-12-12 | $91.42 | $91.42 | 449,400 | — | — |
| 2022-12-09 | $90.97 | $90.97 | 374,500 | — | — |
| 2022-12-08 | $92.03 | $92.03 | 410,500 | — | — |
| 2022-12-07 | $92.39 | $92.39 | 524,300 | — | — |
| 2022-12-06 | $93.35 | $93.35 | 551,900 | — | — |
| 2022-12-05 | $94.75 | $94.75 | 244,300 | — | — |
| 2022-12-02 | $95.75 | $95.75 | 537,200 | — | — |
| 2022-12-01 | $94.09 | $94.09 | 612,700 | — | — |
| 2022-11-30 | $93.61 | $93.61 | 864,400 | — | — |
| 2022-11-29 | $92.77 | $92.77 | 446,300 | — | — |
| 2022-11-28 | $92.66 | $92.66 | 442,200 | — | — |
| 2022-11-25 | $92.92 | $92.92 | 255,900 | — | — |
| 2022-11-23 | $93.86 | $93.86 | 487,100 | — | — |
| 2022-11-22 | $93.83 | $93.83 | 521,900 | — | — |
| 2022-11-21 | $92.47 | $92.47 | 930,900 | — | — |
| 2022-11-18 | $88.95 | $88.95 | 1,067,700 | — | — |
| 2022-11-17 | $89.61 | $89.61 | 657,800 | — | — |
| 2022-11-16 | $89.57 | $89.57 | 467,500 | — | — |
| 2022-11-15 | $86.89 | $86.89 | 590,500 | — | — |
| 2022-11-14 | $85.95 | $85.95 | 293,500 | — | — |
| 2022-11-11 | $86.19 | $86.19 | 591,100 | — | — |
| 2022-11-10 | $89.13 | $89.13 | 330,700 | — | — |
| 2022-11-09 | $88.88 | $88.88 | 297,700 | — | — |
| 2022-11-08 | $89.30 | $89.30 | 284,700 | — | — |
| 2022-11-07 | $88.03 | $88.03 | 470,700 | — | — |
| 2022-11-04 | $86.44 | $86.44 | 610,000 | — | — |
| 2022-11-03 | $85.97 | $85.97 | 857,200 | — | — |
| 2022-11-02 | $89.05 | $89.05 | 509,700 | — | — |
| 2022-11-01 | $91.26 | $91.26 | 532,300 | — | — |
| 2022-10-31 | $90.42 | $90.42 | 493,100 | — | — |
| 2022-10-28 | $90.70 | $90.70 | 451,000 | — | — |
| 2022-10-27 | $89.48 | $89.48 | 219,800 | — | — |
| 2022-10-26 | $88.16 | $88.16 | 264,900 | — | — |
| 2022-10-25 | $88.56 | $88.56 | 451,000 | — | — |
| 2022-10-24 | $87.02 | $87.02 | 276,000 | — | — |
| 2022-10-21 | $85.19 | $85.19 | 361,200 | — | — |
| 2022-10-20 | $83.78 | $83.78 | 301,800 | — | — |
| 2022-10-19 | $86.25 | $86.25 | 422,200 | — | — |
| 2022-10-18 | $87.38 | $87.38 | 453,500 | — | — |
| 2022-10-17 | $86.37 | $86.37 | 435,800 | — | — |
| 2022-10-14 | $86.25 | $86.25 | 552,700 | — | — |
| 2022-10-13 | $87.24 | $87.24 | 341,900 | — | — |
| 2022-10-12 | $84.46 | $84.46 | 305,100 | — | — |
| 2022-10-11 | $84.13 | $84.13 | 435,300 | — | — |
| 2022-10-10 | $82.80 | $82.80 | 264,100 | — | — |
| 2022-10-07 | $82.17 | $82.17 | 301,300 | — | — |
| 2022-10-06 | $81.15 | $81.15 | 591,300 | — | — |
| 2022-10-05 | $83.40 | $83.40 | 468,300 | — | — |
| 2022-10-04 | $84.92 | $84.92 | 445,700 | — | — |
| 2022-10-03 | $83.99 | $83.99 | 487,200 | — | — |
| 2022-09-30 | $81.91 | $81.91 | 517,300 | — | — |
| 2022-09-29 | $82.78 | $82.78 | 805,900 | — | — |
| 2022-09-28 | $83.05 | $83.05 | 275,400 | — | — |
| 2022-09-27 | $81.75 | $81.75 | 530,200 | — | — |
| 2022-09-26 | $82.67 | $82.67 | 363,100 | — | — |
| 2022-09-23 | $83.93 | $83.93 | 371,100 | — | — |
| 2022-09-22 | $85.26 | $85.26 | 278,900 | — | — |
| 2022-09-21 | $86.28 | $86.28 | 246,000 | — | — |
| 2022-09-20 | $85.57 | $85.57 | 322,700 | — | — |
| 2022-09-19 | $86.97 | $86.97 | 286,500 | — | — |
| 2022-09-16 | $86.85 | $86.85 | 842,300 | — | — |
| 2022-09-15 | $87.23 | $87.23 | 426,100 | — | — |
| 2022-09-14 | $87.77 | $87.77 | 468,700 | — | — |
| 2022-09-13 | $87.55 | $87.55 | 285,700 | — | — |
| 2022-09-12 | $89.20 | $89.20 | 362,800 | — | — |
| 2022-09-09 | $89.24 | $89.24 | 212,700 | — | — |
| 2022-09-08 | $88.18 | $88.18 | 309,600 | — | — |
| 2022-09-07 | $89.95 | $89.95 | 481,100 | — | — |
| 2022-09-06 | $87.08 | $87.08 | 496,400 | — | — |
| 2022-09-02 | $87.69 | $87.69 | 293,300 | — | — |
| 2022-09-01 | $88.50 | $88.50 | 387,100 | — | — |
| 2022-08-31 | $88.76 | $88.76 | 676,500 | — | — |
| 2022-08-30 | $87.04 | $87.04 | 320,700 | — | — |
| 2022-08-29 | $88.77 | $88.77 | 497,900 | — | — |
| 2022-08-26 | $87.09 | $87.09 | 300,500 | — | — |
| 2022-08-25 | $88.98 | $88.98 | 322,000 | — | — |
| 2022-08-24 | $88.57 | $88.57 | 282,000 | — | — |
| 2022-08-23 | $88.59 | $88.59 | 440,000 | — | — |
| 2022-08-22 | $88.34 | $88.34 | 278,100 | — | — |
| 2022-08-19 | $88.97 | $88.97 | 383,200 | — | — |
| 2022-08-18 | $88.99 | $88.99 | 453,000 | — | — |
| 2022-08-17 | $89.62 | $89.62 | 308,800 | — | — |
| 2022-08-16 | $90.34 | $90.34 | 567,700 | — | — |
| 2022-08-15 | $89.86 | $89.86 | 289,700 | — | — |
| 2022-08-12 | $89.06 | $89.06 | 519,500 | — | — |
| 2022-08-11 | $87.79 | $87.79 | 887,400 | — | — |
| 2022-08-10 | $85.98 | $85.98 | 3,582,600 | — | — |
| 2022-08-09 | $90.30 | $90.30 | 346,400 | — | — |
| 2022-08-08 | $90.11 | $90.11 | 303,200 | — | — |
| 2022-08-05 | $90.04 | $90.04 | 398,400 | — | — |
| 2022-08-04 | $87.65 | $87.65 | 293,700 | — | — |
| 2022-08-03 | $88.69 | $88.69 | 247,900 | — | — |
| 2022-08-02 | $88.43 | $88.43 | 462,000 | — | — |
| 2022-08-01 | $88.30 | $88.30 | 539,200 | — | — |
| 2022-07-29 | $86.94 | $86.94 | 473,900 | — | — |
| 2022-07-28 | $86.52 | $86.52 | 229,500 | — | — |
| 2022-07-27 | $85.95 | $85.95 | 329,100 | — | — |
| 2022-07-26 | $85.63 | $85.63 | 296,200 | — | — |
| 2022-07-25 | $84.83 | $84.83 | 294,300 | — | — |
| 2022-07-22 | $84.67 | $84.67 | 238,600 | — | — |
| 2022-07-21 | $84.28 | $84.28 | 291,200 | — | — |
| 2022-07-20 | $84.06 | $84.06 | 228,300 | — | — |
| 2022-07-19 | $84.76 | $84.76 | 267,300 | — | — |
| 2022-07-18 | $83.37 | $83.37 | 197,000 | — | — |
| 2022-07-15 | $83.85 | $83.85 | 315,300 | — | — |
| 2022-07-14 | $83.59 | $83.59 | 257,000 | — | — |
| 2022-07-13 | $83.72 | $83.72 | 242,700 | — | — |
| 2022-07-12 | $83.83 | $83.83 | 377,300 | — | — |
| 2022-07-11 | $82.81 | $82.81 | 229,800 | — | — |
| 2022-07-08 | $83.30 | $83.30 | 282,400 | — | — |
| 2022-07-07 | $83.48 | $83.48 | 400,800 | — | — |
| 2022-07-06 | $83.56 | $83.56 | 299,900 | — | — |
| 2022-07-05 | $83.14 | $83.14 | 486,200 | — | — |
| 2022-07-01 | $84.37 | $84.37 | 334,300 | — | — |
| 2022-06-30 | $82.35 | $82.35 | 484,800 | — | — |
| 2022-06-29 | $82.81 | $82.81 | 401,000 | — | — |
| 2022-06-28 | $81.54 | $81.54 | 376,200 | — | — |
| 2022-06-27 | $82.82 | $82.82 | 443,500 | — | — |
| 2022-06-24 | $80.08 | $80.08 | 614,000 | — | — |
| 2022-06-23 | $77.25 | $77.25 | 336,400 | — | — |
| 2022-06-22 | $76.14 | $76.14 | 412,000 | — | — |
| 2022-06-21 | $77.11 | $77.11 | 610,500 | — | — |
| 2022-06-17 | $75.77 | $75.77 | 626,100 | — | — |
| 2022-06-16 | $74.30 | $74.30 | 501,800 | — | — |
| 2022-06-15 | $76.34 | $76.34 | 461,600 | — | — |
| 2022-06-14 | $76.01 | $76.01 | 339,100 | — | — |
| 2022-06-13 | $76.97 | $76.97 | 310,700 | — | — |
| 2022-06-10 | $78.98 | $78.98 | 221,600 | — | — |
| 2022-06-09 | $79.33 | $79.33 | 207,700 | — | — |
| 2022-06-08 | $80.96 | $80.96 | 358,500 | — | — |
| 2022-06-07 | $82.52 | $82.52 | 411,900 | — | — |
| 2022-06-06 | $82.07 | $82.07 | 353,500 | — | — |
| 2022-06-03 | $80.54 | $80.54 | 208,700 | — | — |
| 2022-06-02 | $81.20 | $81.20 | 331,200 | — | — |
| 2022-06-01 | $81.18 | $81.18 | 388,500 | — | — |
| 2022-05-31 | $82.23 | $82.23 | 385,000 | — | — |
| 2022-05-27 | $82.98 | $82.98 | 457,700 | — | — |
| 2022-05-26 | $81.53 | $81.53 | 522,400 | — | — |
| 2022-05-25 | $80.31 | $80.31 | 747,900 | — | — |
| 2022-05-24 | $80.98 | $80.98 | 758,400 | — | — |
| 2022-05-23 | $78.61 | $78.61 | 894,800 | — | — |
| 2022-05-20 | $77.13 | $77.13 | 582,300 | — | — |
| 2022-05-19 | $77.49 | $77.49 | 632,800 | — | — |
| 2022-05-18 | $78.60 | $78.60 | 685,800 | — | — |
| 2022-05-17 | $82.89 | $82.89 | 494,500 | — | — |
| 2022-05-16 | $81.13 | $81.13 | 635,300 | — | — |
| 2022-05-13 | $79.51 | $79.51 | 1,014,600 | — | — |
| 2022-05-12 | $78.52 | $78.52 | 780,000 | — | — |
| 2022-05-11 | $78.88 | $78.88 | 906,300 | — | — |
| 2022-05-10 | $78.60 | $78.60 | 936,200 | — | — |
| 2022-05-09 | $79.79 | $79.79 | 1,230,800 | — | — |
| 2022-05-06 | $80.75 | $80.75 | 898,400 | — | — |
| 2022-05-05 | $75.50 | $75.50 | 490,900 | — | — |
| 2022-05-04 | $75.65 | $75.65 | 414,100 | — | — |
| 2022-05-03 | $74.29 | $74.29 | 375,500 | — | — |
| 2022-05-02 | $73.18 | $73.18 | 356,700 | — | — |
| 2022-04-29 | $74.39 | $74.39 | 432,300 | — | — |
| 2022-04-28 | $76.38 | $76.38 | 371,600 | — | — |
| 2022-04-27 | $74.72 | $74.72 | 325,000 | — | — |
| 2022-04-26 | $73.92 | $73.92 | 396,800 | — | — |
| 2022-04-25 | $76.24 | $76.24 | 454,500 | — | — |
| 2022-04-22 | $76.44 | $76.44 | 367,800 | — | — |
| 2022-04-21 | $77.25 | $77.25 | 435,000 | — | — |
| 2022-04-20 | $76.88 | $76.88 | 369,600 | — | — |
| 2022-04-19 | $75.94 | $75.94 | 348,000 | — | — |
| 2022-04-18 | $74.24 | $74.24 | 282,600 | — | — |
| 2022-04-14 | $74.71 | $74.71 | 467,900 | — | — |
| 2022-04-13 | $74.79 | $74.79 | 623,800 | — | — |
| 2022-04-12 | $73.23 | $73.23 | 776,900 | — | — |
| 2022-04-11 | $73.61 | $73.61 | 379,400 | — | — |
| 2022-04-08 | $72.82 | $72.82 | 336,900 | — | — |
| 2022-04-07 | $72.23 | $72.23 | 451,900 | — | — |
| 2022-04-06 | $71.10 | $71.10 | 401,600 | — | — |
| 2022-04-05 | $71.20 | $71.20 | 492,000 | — | — |
| 2022-04-04 | $72.04 | $72.04 | 536,400 | — | — |
| 2022-04-01 | $71.01 | $71.01 | 750,300 | — | — |
| 2022-03-31 | $69.26 | $69.26 | 590,200 | — | — |
| 2022-03-30 | $68.51 | $68.51 | 441,200 | — | — |
| 2022-03-29 | $68.45 | $68.45 | 756,700 | — | — |
| 2022-03-28 | $65.25 | $65.25 | 689,300 | — | — |
| 2022-03-25 | $64.49 | $64.49 | 554,600 | — | — |
| 2022-03-24 | $64.78 | $64.78 | 1,067,400 | — | — |
| 2022-03-23 | $65.77 | $65.77 | 426,300 | — | — |
| 2022-03-22 | $67.74 | $67.74 | 429,800 | — | — |
| 2022-03-21 | $67.57 | $67.57 | 505,200 | — | — |
| 2022-03-18 | $68.23 | $68.23 | 846,400 | — | — |
| 2022-03-17 | $68.27 | $68.27 | 558,100 | — | — |
| 2022-03-16 | $67.42 | $67.42 | 681,300 | — | — |
| 2022-03-15 | $66.85 | $66.85 | 810,900 | — | — |
| 2022-03-14 | $66.81 | $66.81 | 1,373,400 | — | — |
| 2022-03-11 | $66.71 | $66.71 | 2,377,000 | — | — |
| 2022-03-10 | $65.62 | $65.62 | 767,514 | — | — |
| 2022-03-09 | $65.78 | $65.78 | 967,835 | — | — |
| 2022-03-08 | $64.22 | $64.22 | 1,474,062 | — | — |
| 2022-03-07 | $63.81 | $63.81 | 1,702,192 | — | — |
| 2022-03-04 | $67.72 | $67.72 | 728,703 | — | — |
| 2022-03-03 | $67.83 | $67.83 | 697,226 | — | — |
| 2022-03-02 | $68.75 | $68.75 | 433,341 | — | — |
| 2022-03-01 | $68.00 | $68.00 | 620,062 | — | — |
| 2022-02-28 | $68.81 | $68.81 | 480,403 | — | — |
| 2022-02-25 | $69.59 | $69.59 | 445,718 | — | — |
| 2022-02-24 | $68.10 | $68.10 | 745,664 | — | — |
| 2022-02-23 | $70.84 | $70.84 | 636,565 | — | — |
| 2022-02-22 | $70.90 | $70.90 | 647,719 | — | — |
| 2022-02-18 | $70.72 | $70.72 | 603,560 | — | — |
| 2022-02-17 | $70.99 | $70.99 | 411,032 | — | — |
| 2022-02-16 | $71.17 | $71.17 | 423,867 | — | — |
| 2022-02-15 | $71.56 | $71.56 | 380,319 | — | — |
| 2022-02-14 | $71.02 | $71.02 | 672,473 | — | — |
| 2022-02-11 | $69.76 | $69.76 | 492,169 | — | — |
| 2022-02-10 | $69.13 | $69.13 | 642,524 | — | — |
| 2022-02-09 | $69.96 | $69.96 | 556,039 | — | — |
| 2022-02-08 | $69.57 | $69.57 | 971,350 | — | — |
| 2022-02-07 | $67.87 | $67.87 | 903,659 | — | — |
| 2022-02-04 | $68.13 | $68.13 | 1,449,919 | — | — |
| 2022-02-03 | $68.97 | $68.97 | 1,205,745 | — | — |
| 2022-02-02 | $69.29 | $69.29 | 1,300,786 | — | — |
| 2022-02-01 | $70.33 | $70.33 | 550,844 | — | — |
| 2022-01-31 | $69.25 | $69.25 | 1,048,361 | — | — |
| 2022-01-28 | $69.54 | $69.54 | 651,845 | — | — |
| 2022-01-27 | $68.55 | $68.55 | 464,512 | — | — |
| 2022-01-26 | $69.34 | $69.34 | 634,120 | — | — |
| 2022-01-25 | $70.27 | $70.27 | 982,657 | — | — |
| 2022-01-24 | $73.79 | $73.79 | 874,933 | — | — |
| 2022-01-21 | $73.82 | $73.82 | 770,723 | — | — |
| 2022-01-20 | $74.73 | $74.73 | 579,723 | — | — |
| 2022-01-19 | $75.73 | $75.73 | 468,790 | — | — |
| 2022-01-18 | $75.90 | $75.90 | 641,760 | — | — |
| 2022-01-14 | $77.09 | $77.09 | 493,697 | — | — |
| 2022-01-13 | $76.38 | $76.38 | 427,687 | — | — |
| 2022-01-12 | $75.16 | $75.16 | 353,579 | — | — |
| 2022-01-11 | $75.11 | $75.11 | 672,473 | — | — |
| 2022-01-10 | $75.29 | $75.29 | 508,824 | — | — |
| 2022-01-07 | $75.64 | $75.64 | 578,348 | — | — |
| 2022-01-06 | $74.73 | $74.73 | 589,655 | — | — |
| 2022-01-05 | $74.97 | $74.97 | 600,198 | — | — |
| 2022-01-04 | $74.37 | $74.37 | 745,358 | — | — |
| 2022-01-03 | $73.80 | $73.80 | 481,320 | — | — |