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
- 2013-09-16 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 | $110.93 | $133.62 | 240,900 | — | — |
| 2022-12-29 | $110.45 | $133.05 | 296,900 | — | — |
| 2022-12-28 | $110.45 | $133.05 | 564,800 | — | — |
| 2022-12-27 | $111.25 | $134.01 | 295,800 | — | — |
| 2022-12-23 | $109.48 | $131.88 | 181,400 | — | — |
| 2022-12-22 | $109.52 | $131.93 | 338,800 | — | — |
| 2022-12-21 | $110.88 | $133.56 | 236,100 | — | — |
| 2022-12-20 | $109.19 | $131.53 | 185,900 | — | — |
| 2022-12-19 | $108.86 | $131.13 | 283,200 | — | — |
| 2022-12-16 | $110.49 | $133.09 | 2,013,600 | — | — |
| 2022-12-15 | $109.89 | $132.37 | 328,400 | — | — |
| 2022-12-14 | $111.67 | $134.52 | 431,100 | — | — |
| 2022-12-13 | $110.01 | $132.52 | 374,600 | — | — |
| 2022-12-12 | $110.90 | $133.59 | 261,800 | — | — |
| 2022-12-09 | $110.50 | $133.11 | 360,300 | — | — |
| 2022-12-08 | $112.92 | $136.02 | 337,800 | — | — |
| 2022-12-07 | $112.51 | $135.53 | 390,500 | — | — |
| 2022-12-06 | $115.16 | $138.72 | 656,700 | — | — |
| 2022-12-05 | $113.96 | $137.27 | 997,500 | — | — |
| 2022-12-02 | $109.26 | $131.61 | 785,900 | — | — |
| 2022-12-01 | $109.66 | $132.09 | 198,500 | — | — |
| 2022-11-30 | $110.11 | $132.64 | 300,200 | — | — |
| 2022-11-29 | $109.55 | $131.96 | 217,800 | — | — |
| 2022-11-28 | $109.89 | $132.37 | 191,900 | — | — |
| 2022-11-25 | $110.61 | $133.24 | 82,700 | — | — |
| 2022-11-23 | $108.99 | $131.29 | 196,800 | — | — |
| 2022-11-22 | $108.91 | $131.19 | 148,300 | — | — |
| 2022-11-21 | $108.45 | $130.64 | 280,800 | — | — |
| 2022-11-18 | $107.06 | $128.96 | 336,200 | — | — |
| 2022-11-17 | $105.57 | $127.17 | 409,000 | — | — |
| 2022-11-16 | $107.34 | $129.30 | 304,400 | — | — |
| 2022-11-15 | $107.20 | $129.13 | 322,100 | — | — |
| 2022-11-14 | $106.99 | $128.88 | 409,200 | — | — |
| 2022-11-11 | $107.13 | $129.05 | 401,000 | — | — |
| 2022-11-10 | $111.89 | $134.78 | 262,000 | — | — |
| 2022-11-09 | $109.39 | $131.77 | 289,900 | — | — |
| 2022-11-08 | $111.65 | $134.49 | 249,800 | — | — |
| 2022-11-07 | $112.05 | $134.97 | 261,400 | — | — |
| 2022-11-04 | $109.17 | $131.50 | 294,400 | — | — |
| 2022-11-03 | $109.37 | $131.75 | 227,900 | — | — |
| 2022-11-02 | $108.69 | $130.93 | 444,600 | — | — |
| 2022-11-01 | $108.44 | $130.62 | 374,700 | — | — |
| 2022-10-31 | $108.34 | $130.50 | 302,100 | — | — |
| 2022-10-28 | $107.16 | $129.08 | 353,300 | — | — |
| 2022-10-27 | $103.80 | $125.04 | 443,900 | — | — |
| 2022-10-26 | $101.43 | $122.18 | 244,100 | — | — |
| 2022-10-25 | $101.46 | $122.22 | 202,500 | — | — |
| 2022-10-24 | $99.83 | $120.25 | 273,400 | — | — |
| 2022-10-21 | $98.83 | $119.05 | 218,600 | — | — |
| 2022-10-20 | $96.55 | $116.30 | 200,500 | — | — |
| 2022-10-19 | $95.78 | $115.37 | 301,300 | — | — |
| 2022-10-18 | $97.59 | $117.56 | 393,000 | — | — |
| 2022-10-17 | $93.88 | $113.09 | 339,400 | — | — |
| 2022-10-14 | $91.25 | $109.92 | 262,300 | — | — |
| 2022-10-13 | $92.08 | $110.92 | 227,900 | — | — |
| 2022-10-12 | $89.90 | $107.85 | 228,500 | — | — |
| 2022-10-11 | $91.91 | $110.26 | 293,700 | — | — |
| 2022-10-10 | $92.53 | $111.00 | 237,400 | — | — |
| 2022-10-07 | $92.06 | $110.44 | 252,900 | — | — |
| 2022-10-06 | $92.03 | $110.40 | 198,900 | — | — |
| 2022-10-05 | $92.86 | $111.40 | 180,800 | — | — |
| 2022-10-04 | $93.63 | $112.32 | 282,400 | — | — |
| 2022-10-03 | $91.06 | $109.24 | 233,300 | — | — |
| 2022-09-30 | $88.43 | $106.08 | 319,500 | — | — |
| 2022-09-29 | $88.69 | $106.39 | 344,300 | — | — |
| 2022-09-28 | $90.31 | $108.34 | 294,300 | — | — |
| 2022-09-27 | $88.53 | $106.20 | 266,600 | — | — |
| 2022-09-26 | $88.78 | $106.50 | 271,900 | — | — |
| 2022-09-23 | $89.24 | $107.05 | 314,400 | — | — |
| 2022-09-22 | $91.33 | $109.56 | 309,200 | — | — |
| 2022-09-21 | $92.29 | $110.71 | 270,600 | — | — |
| 2022-09-20 | $93.44 | $112.09 | 355,200 | — | — |
| 2022-09-19 | $94.14 | $112.93 | 422,900 | — | — |
| 2022-09-16 | $93.15 | $111.74 | 2,643,100 | — | — |
| 2022-09-15 | $93.17 | $111.77 | 480,400 | — | — |
| 2022-09-14 | $94.00 | $112.76 | 568,900 | — | — |
| 2022-09-13 | $93.70 | $112.40 | 334,000 | — | — |
| 2022-09-12 | $95.96 | $115.12 | 488,600 | — | — |
| 2022-09-09 | $94.66 | $113.56 | 280,900 | — | — |
| 2022-09-08 | $93.52 | $112.19 | 346,400 | — | — |
| 2022-09-07 | $93.37 | $112.01 | 291,800 | — | — |
| 2022-09-06 | $92.02 | $110.39 | 352,500 | — | — |
| 2022-09-02 | $91.88 | $110.22 | 490,600 | — | — |
| 2022-09-01 | $94.00 | $112.76 | 639,900 | — | — |
| 2022-08-31 | $91.07 | $109.25 | 483,400 | — | — |
| 2022-08-30 | $91.44 | $109.69 | 395,100 | — | — |
| 2022-08-29 | $92.83 | $111.36 | 396,500 | — | — |
| 2022-08-26 | $91.55 | $109.83 | 268,700 | — | — |
| 2022-08-25 | $93.38 | $112.02 | 338,600 | — | — |
| 2022-08-24 | $93.43 | $112.08 | 316,500 | — | — |
| 2022-08-23 | $94.10 | $112.88 | 198,300 | — | — |
| 2022-08-22 | $94.00 | $112.76 | 284,500 | — | — |
| 2022-08-19 | $96.21 | $115.42 | 247,600 | — | — |
| 2022-08-18 | $95.45 | $114.50 | 215,000 | — | — |
| 2022-08-17 | $95.27 | $114.29 | 250,300 | — | — |
| 2022-08-16 | $94.89 | $113.83 | 472,000 | — | — |
| 2022-08-15 | $95.10 | $114.08 | 300,400 | — | — |
| 2022-08-12 | $93.69 | $112.39 | 284,300 | — | — |
| 2022-08-11 | $92.37 | $110.81 | 348,000 | — | — |
| 2022-08-10 | $93.97 | $112.73 | 227,500 | — | — |
| 2022-08-09 | $93.63 | $112.32 | 193,900 | — | — |
| 2022-08-08 | $92.77 | $111.29 | 235,700 | — | — |
| 2022-08-05 | $94.10 | $112.88 | 200,600 | — | — |
| 2022-08-04 | $93.91 | $112.66 | 149,600 | — | — |
| 2022-08-03 | $94.57 | $113.45 | 177,900 | — | — |
| 2022-08-02 | $94.52 | $113.39 | 305,700 | — | — |
| 2022-08-01 | $96.48 | $115.74 | 200,900 | — | — |
| 2022-07-29 | $96.87 | $116.21 | 231,400 | — | — |
| 2022-07-28 | $95.69 | $114.79 | 181,500 | — | — |
| 2022-07-27 | $93.70 | $112.40 | 302,500 | — | — |
| 2022-07-26 | $94.48 | $113.34 | 191,500 | — | — |
| 2022-07-25 | $94.94 | $113.89 | 368,500 | — | — |
| 2022-07-22 | $93.66 | $112.36 | 214,200 | — | — |
| 2022-07-21 | $93.38 | $112.02 | 318,700 | — | — |
| 2022-07-20 | $92.73 | $111.24 | 226,800 | — | — |
| 2022-07-19 | $92.75 | $111.27 | 197,400 | — | — |
| 2022-07-18 | $90.58 | $108.66 | 338,600 | — | — |
| 2022-07-15 | $91.39 | $109.63 | 191,600 | — | — |
| 2022-07-14 | $91.00 | $109.17 | 214,600 | — | — |
| 2022-07-13 | $91.00 | $108.72 | 178,400 | — | — |
| 2022-07-12 | $91.50 | $109.32 | 346,600 | — | — |
| 2022-07-11 | $93.17 | $111.31 | 132,200 | — | — |
| 2022-07-08 | $93.42 | $111.61 | 171,400 | — | — |
| 2022-07-07 | $93.34 | $111.52 | 305,500 | — | — |
| 2022-07-06 | $94.03 | $112.34 | 303,000 | — | — |
| 2022-07-05 | $92.29 | $110.26 | 419,600 | — | — |
| 2022-07-01 | $94.94 | $113.43 | 247,200 | — | — |
| 2022-06-30 | $93.10 | $111.23 | 222,700 | — | — |
| 2022-06-29 | $91.96 | $109.87 | 241,800 | — | — |
| 2022-06-28 | $92.04 | $109.96 | 250,400 | — | — |
| 2022-06-27 | $94.26 | $112.62 | 338,000 | — | — |
| 2022-06-24 | $94.39 | $112.77 | 759,100 | — | — |
| 2022-06-23 | $89.77 | $107.25 | 288,800 | — | — |
| 2022-06-22 | $89.57 | $107.01 | 493,200 | — | — |
| 2022-06-21 | $88.55 | $105.79 | 283,300 | — | — |
| 2022-06-17 | $85.53 | $102.19 | 941,900 | — | — |
| 2022-06-16 | $85.73 | $102.43 | 474,000 | — | — |
| 2022-06-15 | $88.84 | $106.14 | 383,100 | — | — |
| 2022-06-14 | $88.00 | $105.14 | 530,300 | — | — |
| 2022-06-13 | $89.73 | $107.20 | 391,700 | — | — |
| 2022-06-10 | $89.95 | $107.47 | 512,100 | — | — |
| 2022-06-09 | $92.71 | $110.76 | 464,900 | — | — |
| 2022-06-08 | $92.39 | $110.38 | 294,800 | — | — |
| 2022-06-07 | $94.75 | $113.20 | 460,500 | — | — |
| 2022-06-06 | $94.17 | $112.51 | 747,300 | — | — |
| 2022-06-03 | $88.10 | $105.26 | 415,100 | — | — |
| 2022-06-02 | $87.76 | $104.85 | 242,100 | — | — |
| 2022-06-01 | $86.42 | $103.25 | 263,500 | — | — |
| 2022-05-31 | $86.56 | $103.42 | 332,200 | — | — |
| 2022-05-27 | $86.94 | $103.87 | 181,600 | — | — |
| 2022-05-26 | $85.31 | $101.92 | 218,100 | — | — |
| 2022-05-25 | $84.02 | $100.38 | 198,200 | — | — |
| 2022-05-24 | $83.51 | $99.77 | 245,200 | — | — |
| 2022-05-23 | $82.64 | $98.73 | 245,300 | — | — |
| 2022-05-20 | $81.24 | $97.06 | 739,000 | — | — |
| 2022-05-19 | $81.02 | $96.80 | 321,600 | — | — |
| 2022-05-18 | $82.73 | $98.84 | 289,200 | — | — |
| 2022-05-17 | $85.60 | $102.27 | 286,100 | — | — |
| 2022-05-16 | $83.82 | $100.14 | 351,700 | — | — |
| 2022-05-13 | $81.41 | $97.26 | 227,000 | — | — |
| 2022-05-12 | $80.48 | $96.15 | 257,200 | — | — |
| 2022-05-11 | $80.52 | $96.20 | 244,000 | — | — |
| 2022-05-10 | $81.91 | $97.86 | 356,000 | — | — |
| 2022-05-09 | $81.60 | $97.49 | 276,900 | — | — |
| 2022-05-06 | $83.60 | $99.88 | 284,000 | — | — |
| 2022-05-05 | $85.09 | $101.66 | 215,700 | — | — |
| 2022-05-04 | $86.13 | $102.90 | 355,900 | — | — |
| 2022-05-03 | $83.11 | $99.30 | 182,600 | — | — |
| 2022-05-02 | $83.05 | $99.22 | 255,900 | — | — |
| 2022-04-29 | $83.23 | $99.44 | 415,800 | — | — |
| 2022-04-28 | $84.67 | $101.16 | 212,600 | — | — |
| 2022-04-27 | $85.56 | $102.22 | 208,000 | — | — |
| 2022-04-26 | $86.04 | $102.80 | 189,500 | — | — |
| 2022-04-25 | $87.25 | $104.24 | 252,500 | — | — |
| 2022-04-22 | $88.09 | $105.25 | 302,300 | — | — |
| 2022-04-21 | $89.90 | $107.41 | 251,500 | — | — |
| 2022-04-20 | $89.15 | $106.51 | 465,900 | — | — |
| 2022-04-19 | $88.22 | $105.40 | 234,900 | — | — |
| 2022-04-18 | $88.08 | $105.23 | 506,600 | — | — |
| 2022-04-14 | $87.63 | $104.70 | 404,800 | — | — |
| 2022-04-13 | $88.11 | $105.27 | 305,600 | — | — |
| 2022-04-12 | $88.74 | $105.58 | 392,800 | — | — |
| 2022-04-11 | $89.90 | $106.96 | 448,700 | — | — |
| 2022-04-08 | $90.75 | $107.97 | 472,300 | — | — |
| 2022-04-07 | $91.59 | $108.97 | 256,200 | — | — |
| 2022-04-06 | $91.28 | $108.60 | 402,400 | — | — |
| 2022-04-05 | $90.01 | $107.09 | 374,800 | — | — |
| 2022-04-04 | $90.85 | $108.09 | 443,600 | — | — |
| 2022-04-01 | $92.77 | $110.37 | 463,000 | — | — |
| 2022-03-31 | $92.17 | $109.66 | 352,200 | — | — |
| 2022-03-30 | $93.63 | $111.40 | 437,400 | — | — |
| 2022-03-29 | $91.03 | $108.30 | 665,200 | — | — |
| 2022-03-28 | $95.49 | $113.61 | 971,700 | — | — |
| 2022-03-25 | $91.66 | $109.05 | 403,700 | — | — |
| 2022-03-24 | $90.83 | $108.07 | 290,300 | — | — |
| 2022-03-23 | $89.74 | $106.77 | 360,800 | — | — |
| 2022-03-22 | $89.50 | $106.48 | 309,600 | — | — |
| 2022-03-21 | $89.81 | $106.85 | 461,800 | — | — |
| 2022-03-18 | $88.89 | $105.76 | 2,136,100 | — | — |
| 2022-03-17 | $89.09 | $106.00 | 768,500 | — | — |
| 2022-03-16 | $86.53 | $102.95 | 554,600 | — | — |
| 2022-03-15 | $88.72 | $105.56 | 363,500 | — | — |
| 2022-03-14 | $87.72 | $104.37 | 382,900 | — | — |
| 2022-03-11 | $88.73 | $105.57 | 364,000 | — | — |
| 2022-03-10 | $88.82 | $105.67 | 257,600 | — | — |
| 2022-03-09 | $88.01 | $104.71 | 562,800 | — | — |
| 2022-03-08 | $87.08 | $103.60 | 465,400 | — | — |
| 2022-03-07 | $91.44 | $108.79 | 647,800 | — | — |
| 2022-03-04 | $91.91 | $109.35 | 608,700 | — | — |
| 2022-03-03 | $89.48 | $106.46 | 473,600 | — | — |
| 2022-03-02 | $88.80 | $105.65 | 465,800 | — | — |
| 2022-03-01 | $88.18 | $104.91 | 443,700 | — | — |
| 2022-02-28 | $87.69 | $104.33 | 596,200 | — | — |
| 2022-02-25 | $84.72 | $100.80 | 446,400 | — | — |
| 2022-02-24 | $81.86 | $97.39 | 435,700 | — | — |
| 2022-02-23 | $79.10 | $94.11 | 527,100 | — | — |
| 2022-02-22 | $80.05 | $95.24 | 331,500 | — | — |
| 2022-02-18 | $82.34 | $97.97 | 832,400 | — | — |
| 2022-02-17 | $82.25 | $97.86 | 536,500 | — | — |
| 2022-02-16 | $82.60 | $98.27 | 432,600 | — | — |
| 2022-02-15 | $81.73 | $97.24 | 343,500 | — | — |
| 2022-02-14 | $80.85 | $96.19 | 655,600 | — | — |
| 2022-02-11 | $83.31 | $99.12 | 223,200 | — | — |
| 2022-02-10 | $82.48 | $98.13 | 205,100 | — | — |
| 2022-02-09 | $83.74 | $99.63 | 209,000 | — | — |
| 2022-02-08 | $82.74 | $98.44 | 288,600 | — | — |
| 2022-02-07 | $83.25 | $99.05 | 231,500 | — | — |
| 2022-02-04 | $82.98 | $98.73 | 272,600 | — | — |
| 2022-02-03 | $83.67 | $99.55 | 265,600 | — | — |
| 2022-02-02 | $83.65 | $99.52 | 249,900 | — | — |
| 2022-02-01 | $82.34 | $97.97 | 231,100 | — | — |
| 2022-01-31 | $82.03 | $97.60 | 426,800 | — | — |
| 2022-01-28 | $81.32 | $96.75 | 721,000 | — | — |
| 2022-01-27 | $81.42 | $96.87 | 547,400 | — | — |
| 2022-01-26 | $84.04 | $99.99 | 475,400 | — | — |
| 2022-01-25 | $84.29 | $100.29 | 368,200 | — | — |
| 2022-01-24 | $85.26 | $101.44 | 412,600 | — | — |
| 2022-01-21 | $85.20 | $101.37 | 283,400 | — | — |
| 2022-01-20 | $86.24 | $102.61 | 360,100 | — | — |
| 2022-01-19 | $87.61 | $104.24 | 373,000 | — | — |
| 2022-01-18 | $88.06 | $104.77 | 525,500 | — | — |
| 2022-01-14 | $89.05 | $105.95 | 365,800 | — | — |
| 2022-01-13 | $86.86 | $103.34 | 383,700 | — | — |
| 2022-01-12 | $85.11 | $100.82 | 238,200 | — | — |
| 2022-01-11 | $85.53 | $101.32 | 247,700 | — | — |
| 2022-01-10 | $84.91 | $100.58 | 214,900 | — | — |
| 2022-01-07 | $86.15 | $102.05 | 219,600 | — | — |
| 2022-01-06 | $86.60 | $102.59 | 291,700 | — | — |
| 2022-01-05 | $86.73 | $102.74 | 338,400 | — | — |
| 2022-01-04 | $87.06 | $103.13 | 403,000 | — | — |
| 2022-01-03 | $85.48 | $101.26 | 457,500 | — | — |