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
- 1995-09-19 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 | $84.00 | $84.00 | 8,400 | — | — |
| 2022-12-29 | $84.00 | $84.00 | 5,268 | — | — |
| 2022-12-28 | $81.20 | $81.20 | 3,395 | — | — |
| 2022-12-27 | $81.60 | $81.60 | 4,638 | — | — |
| 2022-12-23 | $82.40 | $82.40 | 3,608 | — | — |
| 2022-12-22 | $81.20 | $81.20 | 4,553 | — | — |
| 2022-12-21 | $83.20 | $83.20 | 6,175 | — | — |
| 2022-12-20 | $81.60 | $81.60 | 5,488 | — | — |
| 2022-12-19 | $80.80 | $80.80 | 6,423 | — | — |
| 2022-12-16 | $82.00 | $82.00 | 3,788 | — | — |
| 2022-12-15 | $81.20 | $81.20 | 6,483 | — | — |
| 2022-12-14 | $81.60 | $81.60 | 4,250 | — | — |
| 2022-12-13 | $82.40 | $82.40 | 4,348 | — | — |
| 2022-12-12 | $84.80 | $84.80 | 3,220 | — | — |
| 2022-12-09 | $86.00 | $86.00 | 2,210 | — | — |
| 2022-12-08 | $85.20 | $85.20 | 2,290 | — | — |
| 2022-12-07 | $84.00 | $84.00 | 3,068 | — | — |
| 2022-12-06 | $85.20 | $85.20 | 2,650 | — | — |
| 2022-12-05 | $88.00 | $88.00 | 1,680 | — | — |
| 2022-12-02 | $92.00 | $92.00 | 2,990 | — | — |
| 2022-12-01 | $90.80 | $90.80 | 3,448 | — | — |
| 2022-11-30 | $90.00 | $90.00 | 3,465 | — | — |
| 2022-11-29 | $86.40 | $86.40 | 8,405 | — | — |
| 2022-11-28 | $82.40 | $82.40 | 3,653 | — | — |
| 2022-11-25 | $86.80 | $86.80 | 1,265 | — | — |
| 2022-11-23 | $88.00 | $88.00 | 2,430 | — | — |
| 2022-11-22 | $86.40 | $86.40 | 3,540 | — | — |
| 2022-11-21 | $89.60 | $89.60 | 4,468 | — | — |
| 2022-11-18 | $91.60 | $91.60 | 3,238 | — | — |
| 2022-11-17 | $93.20 | $93.20 | 4,690 | — | — |
| 2022-11-16 | $95.20 | $95.20 | 3,995 | — | — |
| 2022-11-15 | $94.80 | $94.80 | 8,995 | — | — |
| 2022-11-14 | $90.80 | $90.80 | 3,750 | — | — |
| 2022-11-11 | $89.20 | $89.20 | 5,280 | — | — |
| 2022-11-10 | $86.40 | $86.40 | 22,215 | — | — |
| 2022-11-09 | $82.80 | $82.80 | 9,053 | — | — |
| 2022-11-08 | $88.40 | $88.40 | 3,628 | — | — |
| 2022-11-07 | $90.40 | $90.40 | 3,240 | — | — |
| 2022-11-04 | $90.40 | $90.40 | 2,140 | — | — |
| 2022-11-03 | $90.40 | $90.40 | 1,190 | — | — |
| 2022-11-02 | $89.60 | $89.60 | 7,003 | — | — |
| 2022-11-01 | $95.60 | $95.60 | 3,875 | — | — |
| 2022-10-31 | $90.40 | $90.40 | 2,015 | — | — |
| 2022-10-28 | $90.80 | $90.80 | 3,240 | — | — |
| 2022-10-27 | $89.20 | $89.20 | 2,685 | — | — |
| 2022-10-26 | $89.20 | $89.20 | 2,188 | — | — |
| 2022-10-25 | $88.80 | $88.80 | 5,630 | — | — |
| 2022-10-24 | $82.00 | $82.00 | 11,445 | — | — |
| 2022-10-21 | $81.60 | $81.60 | 9,865 | — | — |
| 2022-10-20 | $81.20 | $81.20 | 7,453 | — | — |
| 2022-10-19 | $81.20 | $81.20 | 26,280 | — | — |
| 2022-10-18 | $84.80 | $84.80 | 2,608 | — | — |
| 2022-10-17 | $84.00 | $84.00 | 4,140 | — | — |
| 2022-10-14 | $84.40 | $84.40 | 5,008 | — | — |
| 2022-10-13 | $88.40 | $88.40 | 4,453 | — | — |
| 2022-10-12 | $90.80 | $90.80 | 3,668 | — | — |
| 2022-10-11 | $89.20 | $89.20 | 4,038 | — | — |
| 2022-10-10 | $91.20 | $91.20 | 2,470 | — | — |
| 2022-10-07 | $93.20 | $93.20 | 3,558 | — | — |
| 2022-10-06 | $95.20 | $95.20 | 2,715 | — | — |
| 2022-10-05 | $94.00 | $94.00 | 2,080 | — | — |
| 2022-10-04 | $96.40 | $96.40 | 10,040 | — | — |
| 2022-10-03 | $90.40 | $90.40 | 3,323 | — | — |
| 2022-09-30 | $90.40 | $90.40 | 6,388 | — | — |
| 2022-09-29 | $92.00 | $92.00 | 2,898 | — | — |
| 2022-09-28 | $95.20 | $95.20 | 3,675 | — | — |
| 2022-09-27 | $93.60 | $93.60 | 4,038 | — | — |
| 2022-09-26 | $95.20 | $95.20 | 3,368 | — | — |
| 2022-09-23 | $98.80 | $98.80 | 6,005 | — | — |
| 2022-09-22 | $100.80 | $100.80 | 3,653 | — | — |
| 2022-09-21 | $106.40 | $106.40 | 4,493 | — | — |
| 2022-09-20 | $107.60 | $107.60 | 3,268 | — | — |
| 2022-09-19 | $107.60 | $107.60 | 5,055 | — | — |
| 2022-09-16 | $108.40 | $108.40 | 9,918 | — | — |
| 2022-09-15 | $109.60 | $109.60 | 16,990 | — | — |
| 2022-09-14 | $103.20 | $103.20 | 6,160 | — | — |
| 2022-09-13 | $102.00 | $102.00 | 8,808 | — | — |
| 2022-09-12 | $102.80 | $102.80 | 6,553 | — | — |
| 2022-09-09 | $102.80 | $102.80 | 10,783 | — | — |
| 2022-09-08 | $96.40 | $96.40 | 3,250 | — | — |
| 2022-09-07 | $95.20 | $95.20 | 1,968 | — | — |
| 2022-09-06 | $93.20 | $93.20 | 3,768 | — | — |
| 2022-09-02 | $94.00 | $94.00 | 3,660 | — | — |
| 2022-09-01 | $94.00 | $94.00 | 4,588 | — | — |
| 2022-08-31 | $97.20 | $97.20 | 7,448 | — | — |
| 2022-08-30 | $92.40 | $92.40 | 3,083 | — | — |
| 2022-08-29 | $92.00 | $92.00 | 3,848 | — | — |
| 2022-08-26 | $94.00 | $94.00 | 3,425 | — | — |
| 2022-08-25 | $98.80 | $98.80 | 5,680 | — | — |
| 2022-08-24 | $95.60 | $95.60 | 7,725 | — | — |
| 2022-08-23 | $91.60 | $91.60 | 14,073 | — | — |
| 2022-08-22 | $85.60 | $85.60 | 16,978 | — | — |
| 2022-08-19 | $90.40 | $90.40 | 11,773 | — | — |
| 2022-08-18 | $92.40 | $92.40 | 6,988 | — | — |
| 2022-08-17 | $94.40 | $94.40 | 9,633 | — | — |
| 2022-08-16 | $94.00 | $94.00 | 12,388 | — | — |
| 2022-08-15 | $93.60 | $93.60 | 18,958 | — | — |
| 2022-08-12 | $93.60 | $93.60 | 65,175 | — | — |
| 2022-08-11 | $121.60 | $121.60 | 9,413 | — | — |
| 2022-08-10 | $124.40 | $124.40 | 6,040 | — | — |
| 2022-08-09 | $118.00 | $118.00 | 5,543 | — | — |
| 2022-08-08 | $122.80 | $122.80 | 9,333 | — | — |
| 2022-08-05 | $116.00 | $116.00 | 3,068 | — | — |
| 2022-08-04 | $117.60 | $117.60 | 6,640 | — | — |
| 2022-08-03 | $115.60 | $115.60 | 6,415 | — | — |
| 2022-08-02 | $106.40 | $106.40 | 3,543 | — | — |
| 2022-08-01 | $109.20 | $109.20 | 5,403 | — | — |
| 2022-07-29 | $107.60 | $107.60 | 2,733 | — | — |
| 2022-07-28 | $104.40 | $104.40 | 2,313 | — | — |
| 2022-07-27 | $106.40 | $106.40 | 6,403 | — | — |
| 2022-07-26 | $100.40 | $100.40 | 3,310 | — | — |
| 2022-07-25 | $101.60 | $101.60 | 5,990 | — | — |
| 2022-07-22 | $106.80 | $106.80 | 3,688 | — | — |
| 2022-07-21 | $109.20 | $109.20 | 3,383 | — | — |
| 2022-07-20 | $110.40 | $110.40 | 5,663 | — | — |
| 2022-07-19 | $105.60 | $105.60 | 3,913 | — | — |
| 2022-07-18 | $100.40 | $100.40 | 5,375 | — | — |
| 2022-07-15 | $99.20 | $99.20 | 3,470 | — | — |
| 2022-07-14 | $98.80 | $98.80 | 3,405 | — | — |
| 2022-07-13 | $97.60 | $97.60 | 3,115 | — | — |
| 2022-07-12 | $97.20 | $97.20 | 3,305 | — | — |
| 2022-07-11 | $100.80 | $100.80 | 4,398 | — | — |
| 2022-07-08 | $106.80 | $106.80 | 3,100 | — | — |
| 2022-07-07 | $103.20 | $103.20 | 4,103 | — | — |
| 2022-07-06 | $100.00 | $100.00 | 12,130 | — | — |
| 2022-07-05 | $97.20 | $97.20 | 11,183 | — | — |
| 2022-07-01 | $95.60 | $95.60 | 5,443 | — | — |
| 2022-06-30 | $98.80 | $98.80 | 4,925 | — | — |
| 2022-06-29 | $96.40 | $96.40 | 8,803 | — | — |
| 2022-06-28 | $98.40 | $98.40 | 7,803 | — | — |
| 2022-06-27 | $101.60 | $101.60 | 8,000 | — | — |
| 2022-06-24 | $107.20 | $107.20 | 149,153 | — | — |
| 2022-06-23 | $103.20 | $103.20 | 9,363 | — | — |
| 2022-06-22 | $95.20 | $95.20 | 12,663 | — | — |
| 2022-06-21 | $93.60 | $93.60 | 11,700 | — | — |
| 2022-06-17 | $95.20 | $95.20 | 14,543 | — | — |
| 2022-06-16 | $96.80 | $96.80 | 11,098 | — | — |
| 2022-06-15 | $101.20 | $101.20 | 10,198 | — | — |
| 2022-06-14 | $98.80 | $98.80 | 7,763 | — | — |
| 2022-06-13 | $102.40 | $102.40 | 12,210 | — | — |
| 2022-06-10 | $109.60 | $109.60 | 5,788 | — | — |
| 2022-06-09 | $114.80 | $114.80 | 8,735 | — | — |
| 2022-06-08 | $113.20 | $113.20 | 7,685 | — | — |
| 2022-06-07 | $115.60 | $115.60 | 14,713 | — | — |
| 2022-06-06 | $106.00 | $106.00 | 7,120 | — | — |
| 2022-06-03 | $106.00 | $106.00 | 4,060 | — | — |
| 2022-06-02 | $107.20 | $107.20 | 5,423 | — | — |
| 2022-06-01 | $102.80 | $102.80 | 5,733 | — | — |
| 2022-05-31 | $105.20 | $105.20 | 5,720 | — | — |
| 2022-05-27 | $106.00 | $106.00 | 8,038 | — | — |
| 2022-05-26 | $102.00 | $102.00 | 5,938 | — | — |
| 2022-05-25 | $100.40 | $100.40 | 3,803 | — | — |
| 2022-05-24 | $99.20 | $99.20 | 10,145 | — | — |
| 2022-05-23 | $101.20 | $101.20 | 5,215 | — | — |
| 2022-05-20 | $101.20 | $101.20 | 6,750 | — | — |
| 2022-05-19 | $102.00 | $102.00 | 10,475 | — | — |
| 2022-05-18 | $101.20 | $101.20 | 9,735 | — | — |
| 2022-05-17 | $102.40 | $102.40 | 8,995 | — | — |
| 2022-05-16 | $99.60 | $99.60 | 13,363 | — | — |
| 2022-05-13 | $103.20 | $103.20 | 13,948 | — | — |
| 2022-05-12 | $102.40 | $102.40 | 10,945 | — | — |
| 2022-05-11 | $100.80 | $100.80 | 14,725 | — | — |
| 2022-05-10 | $105.60 | $105.60 | 14,215 | — | — |
| 2022-05-09 | $104.40 | $104.40 | 18,450 | — | — |
| 2022-05-06 | $110.40 | $110.40 | 10,623 | — | — |
| 2022-05-05 | $113.20 | $113.20 | 21,648 | — | — |
| 2022-05-04 | $127.60 | $127.60 | 14,433 | — | — |
| 2022-05-03 | $122.80 | $122.80 | 15,395 | — | — |
| 2022-05-02 | $126.80 | $126.80 | 9,393 | — | — |
| 2022-04-29 | $123.20 | $123.20 | 7,558 | — | — |
| 2022-04-28 | $124.40 | $124.40 | 8,558 | — | — |
| 2022-04-27 | $120.40 | $120.40 | 12,843 | — | — |
| 2022-04-26 | $122.80 | $122.80 | 11,610 | — | — |
| 2022-04-25 | $130.40 | $130.40 | 11,273 | — | — |
| 2022-04-22 | $127.20 | $127.20 | 12,215 | — | — |
| 2022-04-21 | $132.40 | $132.40 | 9,418 | — | — |
| 2022-04-20 | $136.40 | $136.40 | 5,435 | — | — |
| 2022-04-19 | $140.80 | $140.80 | 6,073 | — | — |
| 2022-04-18 | $139.20 | $139.20 | 11,335 | — | — |
| 2022-04-14 | $145.60 | $145.60 | 12,373 | — | — |
| 2022-04-13 | $153.60 | $153.60 | 14,433 | — | — |
| 2022-04-12 | $142.40 | $142.40 | 8,848 | — | — |
| 2022-04-11 | $145.60 | $145.60 | 11,280 | — | — |
| 2022-04-08 | $146.40 | $146.40 | 7,058 | — | — |
| 2022-04-07 | $150.00 | $150.00 | 10,335 | — | — |
| 2022-04-06 | $154.80 | $154.80 | 15,145 | — | — |
| 2022-04-05 | $162.40 | $162.40 | 14,018 | — | — |
| 2022-04-04 | $158.40 | $158.40 | 8,810 | — | — |
| 2022-04-01 | $149.20 | $149.20 | 8,183 | — | — |
| 2022-03-31 | $150.80 | $150.80 | 13,463 | — | — |
| 2022-03-30 | $150.40 | $150.40 | 15,725 | — | — |
| 2022-03-29 | $150.40 | $150.40 | 14,115 | — | — |
| 2022-03-28 | $142.00 | $142.00 | 18,835 | — | — |
| 2022-03-25 | $128.40 | $128.40 | 9,040 | — | — |
| 2022-03-24 | $130.80 | $130.80 | 7,868 | — | — |
| 2022-03-23 | $131.60 | $131.60 | 10,113 | — | — |
| 2022-03-22 | $132.00 | $132.00 | 7,238 | — | — |
| 2022-03-21 | $129.20 | $129.20 | 11,165 | — | — |
| 2022-03-18 | $132.80 | $132.80 | 20,700 | — | — |
| 2022-03-17 | $125.20 | $125.20 | 12,925 | — | — |
| 2022-03-16 | $120.80 | $120.80 | 18,520 | — | — |
| 2022-03-15 | $120.00 | $120.00 | 16,760 | — | — |
| 2022-03-14 | $120.80 | $120.80 | 23,283 | — | — |
| 2022-03-11 | $130.80 | $130.80 | 54,443 | — | — |
| 2022-03-10 | $154.80 | $154.80 | 5,388 | — | — |
| 2022-03-09 | $158.40 | $158.40 | 4,828 | — | — |
| 2022-03-08 | $153.20 | $153.20 | 7,040 | — | — |
| 2022-03-07 | $154.40 | $154.40 | 6,528 | — | — |
| 2022-03-04 | $154.00 | $154.00 | 5,775 | — | — |
| 2022-03-03 | $157.20 | $157.20 | 7,228 | — | — |
| 2022-03-02 | $160.00 | $160.00 | 7,295 | — | — |
| 2022-03-01 | $160.40 | $160.40 | 6,140 | — | — |
| 2022-02-28 | $166.40 | $166.40 | 4,150 | — | — |
| 2022-02-25 | $168.40 | $168.40 | 5,160 | — | — |
| 2022-02-24 | $164.40 | $164.40 | 7,108 | — | — |
| 2022-02-23 | $155.20 | $155.20 | 9,435 | — | — |
| 2022-02-22 | $159.20 | $159.20 | 10,185 | — | — |
| 2022-02-18 | $163.20 | $163.20 | 5,673 | — | — |
| 2022-02-17 | $164.40 | $164.40 | 7,500 | — | — |
| 2022-02-16 | $176.40 | $176.40 | 13,645 | — | — |
| 2022-02-15 | $169.20 | $169.20 | 8,873 | — | — |
| 2022-02-14 | $160.00 | $160.00 | 4,048 | — | — |
| 2022-02-11 | $157.60 | $157.60 | 9,135 | — | — |
| 2022-02-10 | $162.40 | $162.40 | 6,455 | — | — |
| 2022-02-09 | $168.40 | $168.40 | 6,880 | — | — |
| 2022-02-08 | $165.20 | $165.20 | 3,210 | — | — |
| 2022-02-07 | $162.80 | $162.80 | 4,795 | — | — |
| 2022-02-04 | $162.00 | $162.00 | 5,995 | — | — |
| 2022-02-03 | $155.60 | $155.60 | 5,205 | — | — |
| 2022-02-02 | $160.00 | $160.00 | 4,298 | — | — |
| 2022-02-01 | $164.80 | $164.80 | 5,690 | — | — |
| 2022-01-31 | $167.20 | $167.20 | 9,005 | — | — |
| 2022-01-28 | $160.00 | $160.00 | 7,770 | — | — |
| 2022-01-27 | $151.20 | $151.20 | 7,658 | — | — |
| 2022-01-26 | $156.00 | $156.00 | 8,800 | — | — |
| 2022-01-25 | $158.00 | $158.00 | 6,150 | — | — |
| 2022-01-24 | $159.60 | $159.60 | 17,378 | — | — |
| 2022-01-21 | $158.00 | $158.00 | 8,733 | — | — |
| 2022-01-20 | $159.20 | $159.20 | 7,040 | — | — |
| 2022-01-19 | $163.60 | $163.60 | 11,875 | — | — |
| 2022-01-18 | $164.00 | $164.00 | 7,933 | — | — |
| 2022-01-14 | $170.80 | $170.80 | 6,820 | — | — |
| 2022-01-13 | $173.20 | $173.20 | 8,130 | — | — |
| 2022-01-12 | $179.60 | $179.60 | 7,710 | — | — |
| 2022-01-11 | $178.80 | $178.80 | 8,628 | — | — |
| 2022-01-10 | $179.60 | $179.60 | 8,055 | — | — |
| 2022-01-07 | $182.80 | $182.80 | 6,883 | — | — |
| 2022-01-06 | $184.00 | $184.00 | 7,490 | — | — |
| 2022-01-05 | $185.60 | $185.60 | 8,433 | — | — |
| 2022-01-04 | $194.80 | $194.80 | 13,230 | — | — |
| 2022-01-03 | $194.40 | $194.40 | 8,100 | — | — |