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
- 2002-01-29 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 | $95.16 | $95.16 | 226,100 | — | — |
| 2022-12-29 | $95.07 | $95.07 | 341,200 | — | — |
| 2022-12-28 | $90.05 | $90.05 | 299,300 | — | — |
| 2022-12-27 | $92.22 | $92.22 | 303,000 | — | — |
| 2022-12-23 | $94.15 | $94.15 | 268,000 | — | — |
| 2022-12-22 | $93.31 | $93.31 | 523,900 | — | — |
| 2022-12-21 | $97.96 | $97.96 | 397,900 | — | — |
| 2022-12-20 | $95.95 | $95.95 | 322,000 | — | — |
| 2022-12-19 | $95.92 | $95.92 | 552,100 | — | — |
| 2022-12-16 | $98.54 | $98.54 | 1,257,600 | — | — |
| 2022-12-15 | $96.59 | $96.59 | 450,800 | — | — |
| 2022-12-14 | $103.36 | $103.36 | 585,100 | — | — |
| 2022-12-13 | $103.67 | $103.67 | 420,500 | — | — |
| 2022-12-12 | $100.91 | $100.91 | 416,300 | — | — |
| 2022-12-09 | $100.78 | $100.78 | 322,500 | — | — |
| 2022-12-08 | $102.97 | $102.97 | 505,200 | — | — |
| 2022-12-07 | $99.43 | $99.43 | 352,100 | — | — |
| 2022-12-06 | $98.15 | $98.15 | 309,500 | — | — |
| 2022-12-05 | $99.98 | $99.98 | 387,400 | — | — |
| 2022-12-02 | $102.78 | $102.78 | 534,100 | — | — |
| 2022-12-01 | $105.24 | $105.24 | 462,400 | — | — |
| 2022-11-30 | $105.97 | $105.97 | 818,600 | — | — |
| 2022-11-29 | $99.72 | $99.72 | 305,700 | — | — |
| 2022-11-28 | $98.71 | $98.71 | 372,900 | — | — |
| 2022-11-25 | $102.69 | $102.69 | 141,200 | — | — |
| 2022-11-23 | $103.26 | $103.26 | 391,300 | — | — |
| 2022-11-22 | $101.98 | $101.98 | 368,300 | — | — |
| 2022-11-21 | $99.29 | $99.29 | 377,800 | — | — |
| 2022-11-18 | $101.54 | $101.54 | 368,400 | — | — |
| 2022-11-17 | $100.27 | $100.27 | 293,800 | — | — |
| 2022-11-16 | $99.00 | $99.00 | 465,100 | — | — |
| 2022-11-15 | $105.24 | $105.24 | 364,300 | — | — |
| 2022-11-14 | $101.20 | $101.20 | 416,100 | — | — |
| 2022-11-11 | $105.32 | $105.32 | 592,400 | — | — |
| 2022-11-10 | $102.58 | $102.58 | 833,100 | — | — |
| 2022-11-09 | $88.23 | $88.23 | 956,000 | — | — |
| 2022-11-08 | $95.75 | $95.75 | 937,500 | — | — |
| 2022-11-07 | $91.94 | $91.94 | 823,600 | — | — |
| 2022-11-04 | $88.19 | $88.19 | 845,600 | — | — |
| 2022-11-03 | $82.54 | $82.54 | 561,700 | — | — |
| 2022-11-02 | $86.16 | $86.16 | 641,900 | — | — |
| 2022-11-01 | $90.05 | $90.05 | 520,800 | — | — |
| 2022-10-31 | $88.60 | $88.60 | 485,100 | — | — |
| 2022-10-28 | $93.06 | $93.06 | 577,500 | — | — |
| 2022-10-27 | $88.93 | $88.93 | 580,400 | — | — |
| 2022-10-26 | $92.04 | $92.04 | 467,200 | — | — |
| 2022-10-25 | $92.99 | $92.99 | 792,800 | — | — |
| 2022-10-24 | $87.11 | $87.11 | 416,500 | — | — |
| 2022-10-21 | $88.55 | $88.55 | 567,300 | — | — |
| 2022-10-20 | $86.48 | $86.48 | 636,900 | — | — |
| 2022-10-19 | $87.79 | $87.79 | 931,400 | — | — |
| 2022-10-18 | $85.70 | $85.70 | 615,200 | — | — |
| 2022-10-17 | $86.98 | $86.98 | 815,500 | — | — |
| 2022-10-14 | $84.44 | $84.44 | 597,300 | — | — |
| 2022-10-13 | $91.64 | $91.64 | 487,900 | — | — |
| 2022-10-12 | $87.95 | $87.95 | 386,600 | — | — |
| 2022-10-11 | $88.95 | $88.95 | 722,600 | — | — |
| 2022-10-10 | $93.57 | $93.57 | 558,800 | — | — |
| 2022-10-07 | $95.06 | $95.06 | 1,088,600 | — | — |
| 2022-10-06 | $106.43 | $106.43 | 378,900 | — | — |
| 2022-10-05 | $107.17 | $107.17 | 362,600 | — | — |
| 2022-10-04 | $107.43 | $107.43 | 577,200 | — | — |
| 2022-10-03 | $102.09 | $102.09 | 491,600 | — | — |
| 2022-09-30 | $99.01 | $99.01 | 486,200 | — | — |
| 2022-09-29 | $100.58 | $100.58 | 544,800 | — | — |
| 2022-09-28 | $103.57 | $103.57 | 503,100 | — | — |
| 2022-09-27 | $101.22 | $101.22 | 517,000 | — | — |
| 2022-09-26 | $98.75 | $98.75 | 480,200 | — | — |
| 2022-09-23 | $100.95 | $100.95 | 537,800 | — | — |
| 2022-09-22 | $101.00 | $101.00 | 581,700 | — | — |
| 2022-09-21 | $103.41 | $103.41 | 514,700 | — | — |
| 2022-09-20 | $104.30 | $104.30 | 355,200 | — | — |
| 2022-09-19 | $107.14 | $107.14 | 492,200 | — | — |
| 2022-09-16 | $107.93 | $107.93 | 1,069,900 | — | — |
| 2022-09-15 | $108.09 | $108.09 | 698,200 | — | — |
| 2022-09-14 | $108.84 | $108.84 | 725,300 | — | — |
| 2022-09-13 | $110.06 | $110.06 | 714,300 | — | — |
| 2022-09-12 | $118.88 | $118.88 | 543,300 | — | — |
| 2022-09-09 | $122.23 | $122.23 | 520,300 | — | — |
| 2022-09-08 | $119.01 | $119.01 | 735,400 | — | — |
| 2022-09-07 | $114.83 | $114.83 | 616,100 | — | — |
| 2022-09-06 | $110.53 | $110.53 | 511,300 | — | — |
| 2022-09-02 | $112.88 | $112.88 | 539,600 | — | — |
| 2022-09-01 | $112.98 | $112.98 | 827,400 | — | — |
| 2022-08-31 | $115.61 | $115.61 | 714,600 | — | — |
| 2022-08-30 | $118.65 | $118.65 | 451,300 | — | — |
| 2022-08-29 | $121.44 | $121.44 | 442,700 | — | — |
| 2022-08-26 | $123.71 | $123.71 | 658,900 | — | — |
| 2022-08-25 | $133.93 | $133.93 | 240,200 | — | — |
| 2022-08-24 | $128.53 | $128.53 | 220,000 | — | — |
| 2022-08-23 | $128.50 | $128.50 | 281,100 | — | — |
| 2022-08-22 | $128.41 | $128.41 | 394,800 | — | — |
| 2022-08-19 | $135.43 | $135.43 | 287,700 | — | — |
| 2022-08-18 | $142.76 | $142.76 | 402,500 | — | — |
| 2022-08-17 | $138.12 | $138.12 | 308,000 | — | — |
| 2022-08-16 | $144.22 | $144.22 | 269,400 | — | — |
| 2022-08-15 | $146.83 | $146.83 | 304,900 | — | — |
| 2022-08-12 | $146.75 | $146.75 | 320,600 | — | — |
| 2022-08-11 | $140.04 | $140.04 | 478,900 | — | — |
| 2022-08-10 | $139.84 | $139.84 | 662,100 | — | — |
| 2022-08-09 | $128.78 | $128.78 | 775,500 | — | — |
| 2022-08-08 | $145.12 | $145.12 | 437,400 | — | — |
| 2022-08-05 | $145.75 | $145.75 | 964,900 | — | — |
| 2022-08-04 | $144.97 | $144.97 | 676,100 | — | — |
| 2022-08-03 | $149.14 | $149.14 | 482,400 | — | — |
| 2022-08-02 | $142.37 | $142.37 | 260,300 | — | — |
| 2022-08-01 | $143.85 | $143.85 | 331,500 | — | — |
| 2022-07-29 | $144.95 | $144.95 | 317,800 | — | — |
| 2022-07-28 | $142.89 | $142.89 | 245,700 | — | — |
| 2022-07-27 | $141.78 | $141.78 | 386,300 | — | — |
| 2022-07-26 | $132.20 | $132.20 | 242,700 | — | — |
| 2022-07-25 | $134.66 | $134.66 | 293,200 | — | — |
| 2022-07-22 | $135.80 | $135.80 | 445,100 | — | — |
| 2022-07-21 | $141.58 | $141.58 | 381,400 | — | — |
| 2022-07-20 | $136.20 | $136.20 | 455,700 | — | — |
| 2022-07-19 | $130.40 | $130.40 | 274,000 | — | — |
| 2022-07-18 | $122.83 | $122.83 | 243,900 | — | — |
| 2022-07-15 | $123.79 | $123.79 | 301,500 | — | — |
| 2022-07-14 | $119.29 | $119.29 | 290,800 | — | — |
| 2022-07-13 | $117.90 | $117.90 | 223,700 | — | — |
| 2022-07-12 | $117.68 | $117.68 | 473,700 | — | — |
| 2022-07-11 | $114.89 | $114.89 | 484,500 | — | — |
| 2022-07-08 | $119.83 | $119.83 | 240,800 | — | — |
| 2022-07-07 | $120.82 | $120.82 | 409,400 | — | — |
| 2022-07-06 | $115.66 | $115.66 | 318,400 | — | — |
| 2022-07-05 | $115.05 | $115.05 | 408,000 | — | — |
| 2022-07-01 | $114.06 | $114.06 | 434,900 | — | — |
| 2022-06-30 | $118.05 | $118.05 | 480,600 | — | — |
| 2022-06-29 | $121.40 | $121.40 | 478,900 | — | — |
| 2022-06-28 | $123.53 | $123.53 | 447,500 | — | — |
| 2022-06-27 | $128.22 | $128.22 | 385,700 | — | — |
| 2022-06-24 | $128.78 | $128.78 | 852,700 | — | — |
| 2022-06-23 | $123.34 | $123.34 | 375,400 | — | — |
| 2022-06-22 | $120.75 | $120.75 | 506,600 | — | — |
| 2022-06-21 | $121.23 | $121.23 | 546,500 | — | — |
| 2022-06-17 | $116.04 | $116.04 | 909,100 | — | — |
| 2022-06-16 | $117.07 | $117.07 | 730,100 | — | — |
| 2022-06-15 | $128.65 | $128.65 | 532,900 | — | — |
| 2022-06-14 | $126.72 | $126.72 | 499,500 | — | — |
| 2022-06-13 | $125.28 | $125.28 | 605,800 | — | — |
| 2022-06-10 | $134.40 | $134.40 | 394,400 | — | — |
| 2022-06-09 | $140.01 | $140.01 | 266,000 | — | — |
| 2022-06-08 | $145.23 | $145.23 | 257,300 | — | — |
| 2022-06-07 | $149.92 | $149.92 | 279,600 | — | — |
| 2022-06-06 | $146.70 | $146.70 | 216,600 | — | — |
| 2022-06-03 | $146.33 | $146.33 | 396,800 | — | — |
| 2022-06-02 | $154.13 | $154.13 | 426,800 | — | — |
| 2022-06-01 | $145.19 | $145.19 | 401,900 | — | — |
| 2022-05-31 | $148.12 | $148.12 | 452,600 | — | — |
| 2022-05-27 | $148.34 | $148.34 | 476,800 | — | — |
| 2022-05-26 | $142.89 | $142.89 | 493,300 | — | — |
| 2022-05-25 | $136.17 | $136.17 | 300,900 | — | — |
| 2022-05-24 | $132.14 | $132.14 | 478,000 | — | — |
| 2022-05-23 | $137.36 | $137.36 | 444,100 | — | — |
| 2022-05-20 | $138.62 | $138.62 | 520,200 | — | — |
| 2022-05-19 | $139.58 | $139.58 | 429,600 | — | — |
| 2022-05-18 | $137.86 | $137.86 | 509,900 | — | — |
| 2022-05-17 | $149.51 | $149.51 | 514,500 | — | — |
| 2022-05-16 | $141.78 | $141.78 | 397,600 | — | — |
| 2022-05-13 | $145.21 | $145.21 | 649,000 | — | — |
| 2022-05-12 | $137.93 | $137.93 | 1,006,600 | — | — |
| 2022-05-11 | $139.91 | $139.91 | 701,200 | — | — |
| 2022-05-10 | $152.56 | $152.56 | 639,300 | — | — |
| 2022-05-09 | $150.95 | $150.95 | 774,500 | — | — |
| 2022-05-06 | $159.98 | $159.98 | 1,191,000 | — | — |
| 2022-05-05 | $160.96 | $160.96 | 1,180,300 | — | — |
| 2022-05-04 | $171.53 | $171.53 | 947,500 | — | — |
| 2022-05-03 | $158.48 | $158.48 | 483,800 | — | — |
| 2022-05-02 | $156.33 | $156.33 | 520,300 | — | — |
| 2022-04-29 | $148.44 | $148.44 | 603,700 | — | — |
| 2022-04-28 | $155.29 | $155.29 | 695,700 | — | — |
| 2022-04-27 | $145.63 | $145.63 | 784,100 | — | — |
| 2022-04-26 | $146.43 | $146.43 | 963,900 | — | — |
| 2022-04-25 | $150.74 | $150.74 | 530,800 | — | — |
| 2022-04-22 | $149.78 | $149.78 | 469,900 | — | — |
| 2022-04-21 | $153.44 | $153.44 | 603,000 | — | — |
| 2022-04-20 | $160.71 | $160.71 | 331,200 | — | — |
| 2022-04-19 | $163.20 | $163.20 | 475,400 | — | — |
| 2022-04-18 | $159.70 | $159.70 | 791,700 | — | — |
| 2022-04-14 | $152.84 | $152.84 | 421,500 | — | — |
| 2022-04-13 | $159.73 | $159.73 | 543,000 | — | — |
| 2022-04-12 | $156.77 | $156.77 | 758,500 | — | — |
| 2022-04-11 | $161.18 | $161.18 | 604,900 | — | — |
| 2022-04-08 | $165.84 | $165.84 | 548,800 | — | — |
| 2022-04-07 | $168.54 | $168.54 | 855,300 | — | — |
| 2022-04-06 | $170.41 | $170.41 | 1,297,500 | — | — |
| 2022-04-05 | $180.98 | $180.98 | 905,700 | — | — |
| 2022-04-04 | $194.20 | $194.20 | 541,200 | — | — |
| 2022-04-01 | $195.15 | $195.15 | 711,500 | — | — |
| 2022-03-31 | $199.50 | $199.50 | 980,400 | — | — |
| 2022-03-30 | $210.78 | $210.78 | 539,700 | — | — |
| 2022-03-29 | $228.48 | $228.48 | 345,100 | — | — |
| 2022-03-28 | $222.69 | $222.69 | 276,200 | — | — |
| 2022-03-25 | $217.52 | $217.52 | 301,000 | — | — |
| 2022-03-24 | $218.41 | $218.41 | 389,800 | — | — |
| 2022-03-23 | $211.29 | $211.29 | 410,300 | — | — |
| 2022-03-22 | $219.40 | $219.40 | 714,200 | — | — |
| 2022-03-21 | $217.85 | $217.85 | 741,300 | — | — |
| 2022-03-18 | $234.31 | $234.31 | 1,458,400 | — | — |
| 2022-03-17 | $226.69 | $226.69 | 413,400 | — | — |
| 2022-03-16 | $229.24 | $229.24 | 381,800 | — | — |
| 2022-03-15 | $213.82 | $213.82 | 373,800 | — | — |
| 2022-03-14 | $197.95 | $197.95 | 495,500 | — | — |
| 2022-03-11 | $205.59 | $205.59 | 357,400 | — | — |
| 2022-03-10 | $210.29 | $210.29 | 672,300 | — | — |
| 2022-03-09 | $219.65 | $219.65 | 454,100 | — | — |
| 2022-03-08 | $216.41 | $216.41 | 420,700 | — | — |
| 2022-03-07 | $205.48 | $205.48 | 332,500 | — | — |
| 2022-03-04 | $217.91 | $217.91 | 335,100 | — | — |
| 2022-03-03 | $221.93 | $221.93 | 318,200 | — | — |
| 2022-03-02 | $229.04 | $229.04 | 318,000 | — | — |
| 2022-03-01 | $220.86 | $220.86 | 419,300 | — | — |
| 2022-02-28 | $228.43 | $228.43 | 342,700 | — | — |
| 2022-02-25 | $227.63 | $227.63 | 239,100 | — | — |
| 2022-02-24 | $220.98 | $220.98 | 341,300 | — | — |
| 2022-02-23 | $206.38 | $206.38 | 321,300 | — | — |
| 2022-02-22 | $214.43 | $214.43 | 289,700 | — | — |
| 2022-02-18 | $218.53 | $218.53 | 330,900 | — | — |
| 2022-02-17 | $224.43 | $224.43 | 375,700 | — | — |
| 2022-02-16 | $237.04 | $237.04 | 435,000 | — | — |
| 2022-02-15 | $232.37 | $232.37 | 562,100 | — | — |
| 2022-02-14 | $217.22 | $217.22 | 954,000 | — | — |
| 2022-02-11 | $212.11 | $212.11 | 830,300 | — | — |
| 2022-02-10 | $218.79 | $218.79 | 350,200 | — | — |
| 2022-02-09 | $226.81 | $226.81 | 358,500 | — | — |
| 2022-02-08 | $216.75 | $216.75 | 491,800 | — | — |
| 2022-02-07 | $212.51 | $212.51 | 562,700 | — | — |
| 2022-02-04 | $210.10 | $210.10 | 933,900 | — | — |
| 2022-02-03 | $204.15 | $204.15 | 649,200 | — | — |
| 2022-02-02 | $221.09 | $221.09 | 710,100 | — | — |
| 2022-02-01 | $214.37 | $214.37 | 614,300 | — | — |
| 2022-01-31 | $210.35 | $210.35 | 811,100 | — | — |
| 2022-01-28 | $191.43 | $191.43 | 758,300 | — | — |
| 2022-01-27 | $181.06 | $181.06 | 394,600 | — | — |
| 2022-01-26 | $191.48 | $191.48 | 450,400 | — | — |
| 2022-01-25 | $188.95 | $188.95 | 580,100 | — | — |
| 2022-01-24 | $202.12 | $202.12 | 593,100 | — | — |
| 2022-01-21 | $197.59 | $197.59 | 809,000 | — | — |
| 2022-01-20 | $207.11 | $207.11 | 608,600 | — | — |
| 2022-01-19 | $221.44 | $221.44 | 534,100 | — | — |
| 2022-01-18 | $233.94 | $233.94 | 334,500 | — | — |
| 2022-01-14 | $245.57 | $245.57 | 240,200 | — | — |
| 2022-01-13 | $243.32 | $243.32 | 286,000 | — | — |
| 2022-01-12 | $251.00 | $251.00 | 223,100 | — | — |
| 2022-01-11 | $249.84 | $249.84 | 260,400 | — | — |
| 2022-01-10 | $245.37 | $245.37 | 533,900 | — | — |
| 2022-01-07 | $252.09 | $252.09 | 363,000 | — | — |
| 2022-01-06 | $258.51 | $258.51 | 650,300 | — | — |
| 2022-01-05 | $255.15 | $255.15 | 534,300 | — | — |
| 2022-01-04 | $277.30 | $277.30 | 437,700 | — | — |
| 2022-01-03 | $288.57 | $288.57 | 335,100 | — | — |