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
- 2019-11-20 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 | $101.62 | $101.62 | 125,300 | — | — |
| 2022-12-29 | $102.31 | $102.31 | 145,100 | — | — |
| 2022-12-28 | $97.24 | $97.24 | 192,000 | — | — |
| 2022-12-27 | $96.14 | $96.14 | 141,200 | — | — |
| 2022-12-23 | $99.41 | $99.41 | 84,300 | — | — |
| 2022-12-22 | $100.32 | $100.32 | 223,600 | — | — |
| 2022-12-21 | $105.15 | $105.15 | 180,900 | — | — |
| 2022-12-20 | $100.01 | $100.01 | 147,300 | — | — |
| 2022-12-19 | $99.37 | $99.37 | 241,300 | — | — |
| 2022-12-16 | $104.81 | $104.81 | 415,900 | — | — |
| 2022-12-15 | $103.75 | $103.75 | 268,200 | — | — |
| 2022-12-14 | $111.02 | $111.02 | 300,300 | — | — |
| 2022-12-13 | $114.13 | $114.13 | 494,700 | — | — |
| 2022-12-12 | $106.60 | $106.60 | 326,200 | — | — |
| 2022-12-09 | $101.78 | $101.78 | 156,200 | — | — |
| 2022-12-08 | $106.11 | $106.11 | 278,000 | — | — |
| 2022-12-07 | $99.54 | $99.54 | 138,400 | — | — |
| 2022-12-06 | $98.70 | $98.70 | 253,800 | — | — |
| 2022-12-05 | $101.95 | $101.95 | 176,000 | — | — |
| 2022-12-02 | $104.32 | $104.32 | 150,500 | — | — |
| 2022-12-01 | $104.18 | $104.18 | 234,200 | — | — |
| 2022-11-30 | $105.46 | $105.46 | 250,900 | — | — |
| 2022-11-29 | $97.63 | $97.63 | 230,700 | — | — |
| 2022-11-28 | $97.00 | $97.00 | 171,400 | — | — |
| 2022-11-25 | $99.00 | $99.00 | 56,300 | — | — |
| 2022-11-23 | $101.53 | $101.53 | 138,600 | — | — |
| 2022-11-22 | $102.57 | $102.57 | 212,600 | — | — |
| 2022-11-21 | $96.93 | $96.93 | 203,000 | — | — |
| 2022-11-18 | $105.12 | $105.12 | 267,200 | — | — |
| 2022-11-17 | $102.80 | $102.80 | 184,800 | — | — |
| 2022-11-16 | $102.16 | $102.16 | 253,700 | — | — |
| 2022-11-15 | $111.19 | $111.19 | 425,800 | — | — |
| 2022-11-14 | $103.01 | $103.01 | 360,100 | — | — |
| 2022-11-11 | $107.47 | $107.47 | 571,400 | — | — |
| 2022-11-10 | $105.07 | $105.07 | 437,800 | — | — |
| 2022-11-09 | $88.73 | $88.73 | 243,500 | — | — |
| 2022-11-08 | $93.62 | $93.62 | 410,900 | — | — |
| 2022-11-07 | $92.86 | $92.86 | 490,000 | — | — |
| 2022-11-04 | $86.22 | $86.22 | 692,700 | — | — |
| 2022-11-03 | $80.27 | $80.27 | 946,800 | — | — |
| 2022-11-02 | $87.42 | $87.42 | 394,700 | — | — |
| 2022-11-01 | $91.30 | $91.30 | 235,100 | — | — |
| 2022-10-31 | $89.81 | $89.81 | 318,100 | — | — |
| 2022-10-28 | $94.42 | $94.42 | 382,300 | — | — |
| 2022-10-27 | $89.47 | $89.47 | 644,600 | — | — |
| 2022-10-26 | $87.50 | $87.50 | 365,200 | — | — |
| 2022-10-25 | $86.40 | $86.40 | 401,900 | — | — |
| 2022-10-24 | $78.64 | $78.64 | 278,000 | — | — |
| 2022-10-21 | $80.50 | $80.50 | 227,200 | — | — |
| 2022-10-20 | $77.10 | $77.10 | 312,700 | — | — |
| 2022-10-19 | $76.72 | $76.72 | 347,200 | — | — |
| 2022-10-18 | $76.38 | $76.38 | 399,600 | — | — |
| 2022-10-17 | $76.47 | $76.47 | 263,800 | — | — |
| 2022-10-14 | $73.30 | $73.30 | 303,100 | — | — |
| 2022-10-13 | $79.88 | $79.88 | 586,900 | — | — |
| 2022-10-12 | $78.38 | $78.38 | 396,800 | — | — |
| 2022-10-11 | $78.75 | $78.75 | 417,800 | — | — |
| 2022-10-10 | $80.11 | $80.11 | 363,100 | — | — |
| 2022-10-07 | $83.23 | $83.23 | 294,500 | — | — |
| 2022-10-06 | $91.20 | $91.20 | 181,600 | — | — |
| 2022-10-05 | $90.62 | $90.62 | 321,900 | — | — |
| 2022-10-04 | $90.05 | $90.05 | 481,300 | — | — |
| 2022-10-03 | $83.25 | $83.25 | 339,600 | — | — |
| 2022-09-30 | $78.73 | $78.73 | 309,700 | — | — |
| 2022-09-29 | $81.83 | $81.83 | 281,500 | — | — |
| 2022-09-28 | $85.71 | $85.71 | 417,000 | — | — |
| 2022-09-27 | $80.60 | $80.60 | 292,700 | — | — |
| 2022-09-26 | $78.40 | $78.40 | 338,200 | — | — |
| 2022-09-23 | $81.34 | $81.34 | 533,400 | — | — |
| 2022-09-22 | $80.36 | $80.36 | 385,300 | — | — |
| 2022-09-21 | $83.68 | $83.68 | 489,000 | — | — |
| 2022-09-20 | $84.07 | $84.07 | 595,300 | — | — |
| 2022-09-19 | $86.25 | $86.25 | 386,500 | — | — |
| 2022-09-16 | $86.82 | $86.82 | 843,900 | — | — |
| 2022-09-15 | $89.05 | $89.05 | 466,300 | — | — |
| 2022-09-14 | $92.21 | $92.21 | 353,700 | — | — |
| 2022-09-13 | $91.92 | $91.92 | 483,300 | — | — |
| 2022-09-12 | $103.05 | $103.05 | 255,000 | — | — |
| 2022-09-09 | $101.87 | $101.87 | 225,700 | — | — |
| 2022-09-08 | $97.86 | $97.86 | 311,200 | — | — |
| 2022-09-07 | $97.69 | $97.69 | 295,500 | — | — |
| 2022-09-06 | $94.98 | $94.98 | 337,900 | — | — |
| 2022-09-02 | $99.01 | $99.01 | 417,800 | — | — |
| 2022-09-01 | $99.76 | $99.76 | 791,300 | — | — |
| 2022-08-31 | $106.41 | $106.41 | 830,000 | — | — |
| 2022-08-30 | $110.75 | $110.75 | 391,600 | — | — |
| 2022-08-29 | $112.02 | $112.02 | 330,900 | — | — |
| 2022-08-26 | $115.89 | $115.89 | 237,600 | — | — |
| 2022-08-25 | $122.86 | $122.86 | 281,500 | — | — |
| 2022-08-24 | $118.50 | $118.50 | 269,000 | — | — |
| 2022-08-23 | $119.06 | $119.06 | 204,600 | — | — |
| 2022-08-22 | $117.00 | $117.00 | 330,200 | — | — |
| 2022-08-19 | $122.21 | $122.21 | 337,400 | — | — |
| 2022-08-18 | $129.05 | $129.05 | 327,300 | — | — |
| 2022-08-17 | $125.24 | $125.24 | 418,100 | — | — |
| 2022-08-16 | $130.93 | $130.93 | 330,900 | — | — |
| 2022-08-15 | $133.95 | $133.95 | 351,200 | — | — |
| 2022-08-12 | $135.58 | $135.58 | 192,600 | — | — |
| 2022-08-11 | $134.44 | $134.44 | 277,400 | — | — |
| 2022-08-10 | $136.36 | $136.36 | 341,100 | — | — |
| 2022-08-09 | $129.58 | $129.58 | 497,000 | — | — |
| 2022-08-08 | $143.28 | $143.28 | 401,000 | — | — |
| 2022-08-05 | $140.06 | $140.06 | 796,300 | — | — |
| 2022-08-04 | $136.40 | $136.40 | 2,110,700 | — | — |
| 2022-08-03 | $209.51 | $209.51 | 269,800 | — | — |
| 2022-08-02 | $198.45 | $198.45 | 259,000 | — | — |
| 2022-08-01 | $187.05 | $187.05 | 158,100 | — | — |
| 2022-07-29 | $185.98 | $185.98 | 127,300 | — | — |
| 2022-07-28 | $181.13 | $181.13 | 127,500 | — | — |
| 2022-07-27 | $178.39 | $178.39 | 177,000 | — | — |
| 2022-07-26 | $169.02 | $169.02 | 133,000 | — | — |
| 2022-07-25 | $173.96 | $173.96 | 150,000 | — | — |
| 2022-07-22 | $175.35 | $175.35 | 113,100 | — | — |
| 2022-07-21 | $186.00 | $186.00 | 131,000 | — | — |
| 2022-07-20 | $185.87 | $185.87 | 271,300 | — | — |
| 2022-07-19 | $172.20 | $172.20 | 159,100 | — | — |
| 2022-07-18 | $160.37 | $160.37 | 222,300 | — | — |
| 2022-07-15 | $158.11 | $158.11 | 135,200 | — | — |
| 2022-07-14 | $153.41 | $153.41 | 92,600 | — | — |
| 2022-07-13 | $149.47 | $149.47 | 147,800 | — | — |
| 2022-07-12 | $147.02 | $147.02 | 103,900 | — | — |
| 2022-07-11 | $147.53 | $147.53 | 96,700 | — | — |
| 2022-07-08 | $152.87 | $152.87 | 113,400 | — | — |
| 2022-07-07 | $150.54 | $150.54 | 204,600 | — | — |
| 2022-07-06 | $142.53 | $142.53 | 212,200 | — | — |
| 2022-07-05 | $141.33 | $141.33 | 650,600 | — | — |
| 2022-07-01 | $144.00 | $144.00 | 404,800 | — | — |
| 2022-06-30 | $163.03 | $163.03 | 174,200 | — | — |
| 2022-06-29 | $163.04 | $163.04 | 200,400 | — | — |
| 2022-06-28 | $169.04 | $169.04 | 166,100 | — | — |
| 2022-06-27 | $180.63 | $180.63 | 158,200 | — | — |
| 2022-06-24 | $185.50 | $185.50 | 300,900 | — | — |
| 2022-06-23 | $171.12 | $171.12 | 154,300 | — | — |
| 2022-06-22 | $174.58 | $174.58 | 213,000 | — | — |
| 2022-06-21 | $173.85 | $173.85 | 175,600 | — | — |
| 2022-06-17 | $162.41 | $162.41 | 419,900 | — | — |
| 2022-06-16 | $162.56 | $162.56 | 309,100 | — | — |
| 2022-06-15 | $182.83 | $182.83 | 257,600 | — | — |
| 2022-06-14 | $180.76 | $180.76 | 94,400 | — | — |
| 2022-06-13 | $178.04 | $178.04 | 193,300 | — | — |
| 2022-06-10 | $196.77 | $196.77 | 163,900 | — | — |
| 2022-06-09 | $207.20 | $207.20 | 145,200 | — | — |
| 2022-06-08 | $217.22 | $217.22 | 128,500 | — | — |
| 2022-06-07 | $229.21 | $229.21 | 180,900 | — | — |
| 2022-06-06 | $219.16 | $219.16 | 162,900 | — | — |
| 2022-06-03 | $223.76 | $223.76 | 122,000 | — | — |
| 2022-06-02 | $226.95 | $226.95 | 160,600 | — | — |
| 2022-06-01 | $208.57 | $208.57 | 157,700 | — | — |
| 2022-05-31 | $213.00 | $213.00 | 231,500 | — | — |
| 2022-05-27 | $211.59 | $211.59 | 193,800 | — | — |
| 2022-05-26 | $199.38 | $199.38 | 156,900 | — | — |
| 2022-05-25 | $189.93 | $189.93 | 154,100 | — | — |
| 2022-05-24 | $190.87 | $190.87 | 142,900 | — | — |
| 2022-05-23 | $198.18 | $198.18 | 148,100 | — | — |
| 2022-05-20 | $198.22 | $198.22 | 171,800 | — | — |
| 2022-05-19 | $195.62 | $195.62 | 172,400 | — | — |
| 2022-05-18 | $185.91 | $185.91 | 160,400 | — | — |
| 2022-05-17 | $198.38 | $198.38 | 185,000 | — | — |
| 2022-05-16 | $184.75 | $184.75 | 199,200 | — | — |
| 2022-05-13 | $197.57 | $197.57 | 174,700 | — | — |
| 2022-05-12 | $172.73 | $172.73 | 307,400 | — | — |
| 2022-05-11 | $162.56 | $162.56 | 271,800 | — | — |
| 2022-05-10 | $173.47 | $173.47 | 318,100 | — | — |
| 2022-05-09 | $163.79 | $163.79 | 319,900 | — | — |
| 2022-05-06 | $189.20 | $189.20 | 252,100 | — | — |
| 2022-05-05 | $182.43 | $182.43 | 307,400 | — | — |
| 2022-05-04 | $192.01 | $192.01 | 199,500 | — | — |
| 2022-05-03 | $183.34 | $183.34 | 182,400 | — | — |
| 2022-05-02 | $178.06 | $178.06 | 200,200 | — | — |
| 2022-04-29 | $168.57 | $168.57 | 208,600 | — | — |
| 2022-04-28 | $176.74 | $176.74 | 264,500 | — | — |
| 2022-04-27 | $164.57 | $164.57 | 153,000 | — | — |
| 2022-04-26 | $164.79 | $164.79 | 232,600 | — | — |
| 2022-04-25 | $171.84 | $171.84 | 137,100 | — | — |
| 2022-04-22 | $166.40 | $166.40 | 184,100 | — | — |
| 2022-04-21 | $167.53 | $167.53 | 166,000 | — | — |
| 2022-04-20 | $177.94 | $177.94 | 202,000 | — | — |
| 2022-04-19 | $189.34 | $189.34 | 120,300 | — | — |
| 2022-04-18 | $184.38 | $184.38 | 109,000 | — | — |
| 2022-04-14 | $184.74 | $184.74 | 180,400 | — | — |
| 2022-04-13 | $190.49 | $190.49 | 148,900 | — | — |
| 2022-04-12 | $184.36 | $184.36 | 196,100 | — | — |
| 2022-04-11 | $185.99 | $185.99 | 254,100 | — | — |
| 2022-04-08 | $189.78 | $189.78 | 210,400 | — | — |
| 2022-04-07 | $200.34 | $200.34 | 233,100 | — | — |
| 2022-04-06 | $205.13 | $205.13 | 304,900 | — | — |
| 2022-04-05 | $223.28 | $223.28 | 151,100 | — | — |
| 2022-04-04 | $248.70 | $248.70 | 209,500 | — | — |
| 2022-04-01 | $239.05 | $239.05 | 404,000 | — | — |
| 2022-03-31 | $247.82 | $247.82 | 297,100 | — | — |
| 2022-03-30 | $249.51 | $249.51 | 265,500 | — | — |
| 2022-03-29 | $266.00 | $266.00 | 168,000 | — | — |
| 2022-03-28 | $257.78 | $257.78 | 226,500 | — | — |
| 2022-03-25 | $251.72 | $251.72 | 169,500 | — | — |
| 2022-03-24 | $250.54 | $250.54 | 199,600 | — | — |
| 2022-03-23 | $239.50 | $239.50 | 188,200 | — | — |
| 2022-03-22 | $245.00 | $245.00 | 247,300 | — | — |
| 2022-03-21 | $240.57 | $240.57 | 200,900 | — | — |
| 2022-03-18 | $238.82 | $238.82 | 442,100 | — | — |
| 2022-03-17 | $239.11 | $239.11 | 391,100 | — | — |
| 2022-03-16 | $224.43 | $224.43 | 365,900 | — | — |
| 2022-03-15 | $196.38 | $196.38 | 207,800 | — | — |
| 2022-03-14 | $177.44 | $177.44 | 178,900 | — | — |
| 2022-03-11 | $187.88 | $187.88 | 181,300 | — | — |
| 2022-03-10 | $188.83 | $188.83 | 192,000 | — | — |
| 2022-03-09 | $188.15 | $188.15 | 174,500 | — | — |
| 2022-03-08 | $182.34 | $182.34 | 276,600 | — | — |
| 2022-03-07 | $166.58 | $166.58 | 281,000 | — | — |
| 2022-03-04 | $176.77 | $176.77 | 220,800 | — | — |
| 2022-03-03 | $187.61 | $187.61 | 143,200 | — | — |
| 2022-03-02 | $196.62 | $196.62 | 294,800 | — | — |
| 2022-03-01 | $188.21 | $188.21 | 411,900 | — | — |
| 2022-02-28 | $202.14 | $202.14 | 250,700 | — | — |
| 2022-02-25 | $203.44 | $203.44 | 284,500 | — | — |
| 2022-02-24 | $194.85 | $194.85 | 432,800 | — | — |
| 2022-02-23 | $173.17 | $173.17 | 288,200 | — | — |
| 2022-02-22 | $182.14 | $182.14 | 388,500 | — | — |
| 2022-02-18 | $186.94 | $186.94 | 307,800 | — | — |
| 2022-02-17 | $197.88 | $197.88 | 128,700 | — | — |
| 2022-02-16 | $217.06 | $217.06 | 142,400 | — | — |
| 2022-02-15 | $217.99 | $217.99 | 240,100 | — | — |
| 2022-02-14 | $196.61 | $196.61 | 218,800 | — | — |
| 2022-02-11 | $197.49 | $197.49 | 307,100 | — | — |
| 2022-02-10 | $211.39 | $211.39 | 263,700 | — | — |
| 2022-02-09 | $220.56 | $220.56 | 277,100 | — | — |
| 2022-02-08 | $202.08 | $202.08 | 212,100 | — | — |
| 2022-02-07 | $192.47 | $192.47 | 539,000 | — | — |
| 2022-02-04 | $193.04 | $193.04 | 627,500 | — | — |
| 2022-02-03 | $196.18 | $196.18 | 897,800 | — | — |
| 2022-02-02 | $235.11 | $235.11 | 229,400 | — | — |
| 2022-02-01 | $236.25 | $236.25 | 255,500 | — | — |
| 2022-01-31 | $233.09 | $233.09 | 336,600 | — | — |
| 2022-01-28 | $209.99 | $209.99 | 276,500 | — | — |
| 2022-01-27 | $191.29 | $191.29 | 174,700 | — | — |
| 2022-01-26 | $199.69 | $199.69 | 228,700 | — | — |
| 2022-01-25 | $194.57 | $194.57 | 199,000 | — | — |
| 2022-01-24 | $205.93 | $205.93 | 337,900 | — | — |
| 2022-01-21 | $195.51 | $195.51 | 270,700 | — | — |
| 2022-01-20 | $203.82 | $203.82 | 311,500 | — | — |
| 2022-01-19 | $216.99 | $216.99 | 410,900 | — | — |
| 2022-01-18 | $225.36 | $225.36 | 229,100 | — | — |
| 2022-01-14 | $239.85 | $239.85 | 209,100 | — | — |
| 2022-01-13 | $229.38 | $229.38 | 139,100 | — | — |
| 2022-01-12 | $250.95 | $250.95 | 478,700 | — | — |
| 2022-01-11 | $245.93 | $245.93 | 215,200 | — | — |
| 2022-01-10 | $239.56 | $239.56 | 356,800 | — | — |
| 2022-01-07 | $242.85 | $242.85 | 186,100 | — | — |
| 2022-01-06 | $256.76 | $256.76 | 214,400 | — | — |
| 2022-01-05 | $249.85 | $249.85 | 276,200 | — | — |
| 2022-01-04 | $270.45 | $270.45 | 347,900 | — | — |
| 2022-01-03 | $294.94 | $294.94 | 127,800 | — | — |