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
- 2011-04-08 to 2026-09-09
- 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 | $100.58 | $226.91 | 118,700 | — | — |
| 2022-12-29 | $100.23 | $226.12 | 77,000 | — | — |
| 2022-12-28 | $96.82 | $218.42 | 134,700 | — | — |
| 2022-12-27 | $99.93 | $225.44 | 93,000 | — | — |
| 2022-12-23 | $101.69 | $229.41 | 35,700 | — | — |
| 2022-12-22 | $101.15 | $228.19 | 62,400 | — | — |
| 2022-12-21 | $103.69 | $233.92 | 75,300 | — | — |
| 2022-12-20 | $102.39 | $230.99 | 105,800 | — | — |
| 2022-12-19 | $104.03 | $234.69 | 134,700 | — | — |
| 2022-12-16 | $107.71 | $242.99 | 59,500 | — | — |
| 2022-12-15 | $108.12 | $243.92 | 72,300 | — | — |
| 2022-12-14 | $109.36 | $246.71 | 59,000 | — | — |
| 2022-12-13 | $112.30 | $253.35 | 76,500 | — | — |
| 2022-12-12 | $109.66 | $247.39 | 31,600 | — | — |
| 2022-12-09 | $108.01 | $243.67 | 76,000 | — | — |
| 2022-12-08 | $112.06 | $252.80 | 69,200 | — | — |
| 2022-12-07 | $112.53 | $253.87 | 44,400 | — | — |
| 2022-12-06 | $112.51 | $253.82 | 137,000 | — | — |
| 2022-12-05 | $115.77 | $261.17 | 89,300 | — | — |
| 2022-12-02 | $118.70 | $267.78 | 65,000 | — | — |
| 2022-12-01 | $120.00 | $270.72 | 113,500 | — | — |
| 2022-11-30 | $128.40 | $289.67 | 63,300 | — | — |
| 2022-11-29 | $125.65 | $283.46 | 76,700 | — | — |
| 2022-11-28 | $121.29 | $273.63 | 48,500 | — | — |
| 2022-11-25 | $121.78 | $274.73 | 34,200 | — | — |
| 2022-11-23 | $121.05 | $273.09 | 62,900 | — | — |
| 2022-11-22 | $122.83 | $277.10 | 87,800 | — | — |
| 2022-11-21 | $117.00 | $263.95 | 149,400 | — | — |
| 2022-11-18 | $119.50 | $269.59 | 66,100 | — | — |
| 2022-11-17 | $117.49 | $265.05 | 98,300 | — | — |
| 2022-11-16 | $120.62 | $272.12 | 41,400 | — | — |
| 2022-11-15 | $121.47 | $274.03 | 81,100 | — | — |
| 2022-11-14 | $117.39 | $264.83 | 70,700 | — | — |
| 2022-11-11 | $117.80 | $265.75 | 49,800 | — | — |
| 2022-11-10 | $117.55 | $265.19 | 58,000 | — | — |
| 2022-11-09 | $116.31 | $258.40 | 90,900 | — | — |
| 2022-11-08 | $121.69 | $270.35 | 63,600 | — | — |
| 2022-11-07 | $120.00 | $266.60 | 75,000 | — | — |
| 2022-11-04 | $119.00 | $264.38 | 67,500 | — | — |
| 2022-11-03 | $116.24 | $258.24 | 113,900 | — | — |
| 2022-11-02 | $113.88 | $253.00 | 128,300 | — | — |
| 2022-11-01 | $120.55 | $267.82 | 252,700 | — | — |
| 2022-10-31 | $121.00 | $268.82 | 159,600 | — | — |
| 2022-10-28 | $121.66 | $270.29 | 81,000 | — | — |
| 2022-10-27 | $121.38 | $269.66 | 49,100 | — | — |
| 2022-10-26 | $121.00 | $268.82 | 110,000 | — | — |
| 2022-10-25 | $123.81 | $275.06 | 108,800 | — | — |
| 2022-10-24 | $124.32 | $276.20 | 71,000 | — | — |
| 2022-10-21 | $128.43 | $285.33 | 105,700 | — | — |
| 2022-10-20 | $127.78 | $283.88 | 93,100 | — | — |
| 2022-10-19 | $124.83 | $277.33 | 53,800 | — | — |
| 2022-10-18 | $124.57 | $276.75 | 74,700 | — | — |
| 2022-10-17 | $123.98 | $275.44 | 57,300 | — | — |
| 2022-10-14 | $120.39 | $267.46 | 72,700 | — | — |
| 2022-10-13 | $129.09 | $286.79 | 55,700 | — | — |
| 2022-10-12 | $124.47 | $276.53 | 35,600 | — | — |
| 2022-10-11 | $124.61 | $276.84 | 55,400 | — | — |
| 2022-10-10 | $127.68 | $283.66 | 30,000 | — | — |
| 2022-10-07 | $126.11 | $280.17 | 55,900 | — | — |
| 2022-10-06 | $130.97 | $290.97 | 82,000 | — | — |
| 2022-10-05 | $128.85 | $286.26 | 57,200 | — | — |
| 2022-10-04 | $129.42 | $287.53 | 76,200 | — | — |
| 2022-10-03 | $123.74 | $274.91 | 88,400 | — | — |
| 2022-09-30 | $114.43 | $254.22 | 47,600 | — | — |
| 2022-09-29 | $116.97 | $259.87 | 87,500 | — | — |
| 2022-09-28 | $121.69 | $270.35 | 102,600 | — | — |
| 2022-09-27 | $111.15 | $246.94 | 88,800 | — | — |
| 2022-09-26 | $102.96 | $228.74 | 90,800 | — | — |
| 2022-09-23 | $107.81 | $239.52 | 128,400 | — | — |
| 2022-09-22 | $118.97 | $264.31 | 60,400 | — | — |
| 2022-09-21 | $123.47 | $274.31 | 64,700 | — | — |
| 2022-09-20 | $125.14 | $278.02 | 82,600 | — | — |
| 2022-09-19 | $122.30 | $271.71 | 83,200 | — | — |
| 2022-09-16 | $120.10 | $266.82 | 110,900 | — | — |
| 2022-09-15 | $125.93 | $279.77 | 88,700 | — | — |
| 2022-09-14 | $132.44 | $294.23 | 44,400 | — | — |
| 2022-09-13 | $132.01 | $293.28 | 81,000 | — | — |
| 2022-09-12 | $132.29 | $293.90 | 97,400 | — | — |
| 2022-09-09 | $135.16 | $300.28 | 89,700 | — | — |
| 2022-09-08 | $131.01 | $291.06 | 56,200 | — | — |
| 2022-09-07 | $131.16 | $291.39 | 96,200 | — | — |
| 2022-09-06 | $129.11 | $286.84 | 70,400 | — | — |
| 2022-09-02 | $127.20 | $282.59 | 114,300 | — | — |
| 2022-09-01 | $121.16 | $269.17 | 71,900 | — | — |
| 2022-08-31 | $124.23 | $276.00 | 77,300 | — | — |
| 2022-08-30 | $122.39 | $271.91 | 168,400 | — | — |
| 2022-08-29 | $131.00 | $291.04 | 202,300 | — | — |
| 2022-08-26 | $138.00 | $306.59 | 81,800 | — | — |
| 2022-08-25 | $139.00 | $308.81 | 113,700 | — | — |
| 2022-08-24 | $131.70 | $292.59 | 152,200 | — | — |
| 2022-08-23 | $124.79 | $277.24 | 120,100 | — | — |
| 2022-08-22 | $118.47 | $263.20 | 81,200 | — | — |
| 2022-08-19 | $115.90 | $257.49 | 69,500 | — | — |
| 2022-08-18 | $114.62 | $254.65 | 84,000 | — | — |
| 2022-08-17 | $108.91 | $241.96 | 73,900 | — | — |
| 2022-08-16 | $112.93 | $250.89 | 79,700 | — | — |
| 2022-08-15 | $112.01 | $248.85 | 99,300 | — | — |
| 2022-08-12 | $117.67 | $261.42 | 58,600 | — | — |
| 2022-08-11 | $116.01 | $257.73 | 135,400 | — | — |
| 2022-08-10 | $121.84 | $248.36 | 236,800 | — | — |
| 2022-08-09 | $125.13 | $255.06 | 102,100 | — | — |
| 2022-08-08 | $124.32 | $253.41 | 154,900 | — | — |
| 2022-08-05 | $122.17 | $249.03 | 103,600 | — | — |
| 2022-08-04 | $118.73 | $242.02 | 128,800 | — | — |
| 2022-08-03 | $125.49 | $255.80 | 208,300 | — | — |
| 2022-08-02 | $120.33 | $245.28 | 193,700 | — | — |
| 2022-08-01 | $113.91 | $232.19 | 137,900 | — | — |
| 2022-07-29 | $109.41 | $223.02 | 124,300 | — | — |
| 2022-07-28 | $105.40 | $214.85 | 101,200 | — | — |
| 2022-07-27 | $105.14 | $214.32 | 57,600 | — | — |
| 2022-07-26 | $99.20 | $202.21 | 63,800 | — | — |
| 2022-07-25 | $97.49 | $198.72 | 98,500 | — | — |
| 2022-07-22 | $92.23 | $188.00 | 41,900 | — | — |
| 2022-07-21 | $95.07 | $193.79 | 51,000 | — | — |
| 2022-07-20 | $94.90 | $193.44 | 39,100 | — | — |
| 2022-07-19 | $96.33 | $196.36 | 55,700 | — | — |
| 2022-07-18 | $92.46 | $188.47 | 164,500 | — | — |
| 2022-07-15 | $96.98 | $197.68 | 40,500 | — | — |
| 2022-07-14 | $92.77 | $189.10 | 59,800 | — | — |
| 2022-07-13 | $97.59 | $198.93 | 76,000 | — | — |
| 2022-07-12 | $92.63 | $188.82 | 44,500 | — | — |
| 2022-07-11 | $92.84 | $189.24 | 85,600 | — | — |
| 2022-07-08 | $91.69 | $186.90 | 136,700 | — | — |
| 2022-07-07 | $93.52 | $190.63 | 115,800 | — | — |
| 2022-07-06 | $87.08 | $177.50 | 248,300 | — | — |
| 2022-07-05 | $91.75 | $187.02 | 116,700 | — | — |
| 2022-07-01 | $97.93 | $199.62 | 122,400 | — | — |
| 2022-06-30 | $99.85 | $203.53 | 131,700 | — | — |
| 2022-06-29 | $105.31 | $214.66 | 60,500 | — | — |
| 2022-06-28 | $111.79 | $227.87 | 43,500 | — | — |
| 2022-06-27 | $110.29 | $224.81 | 47,100 | — | — |
| 2022-06-24 | $106.29 | $216.66 | 78,500 | — | — |
| 2022-06-23 | $102.01 | $207.94 | 232,300 | — | — |
| 2022-06-22 | $110.94 | $226.14 | 58,800 | — | — |
| 2022-06-21 | $115.62 | $235.68 | 91,000 | — | — |
| 2022-06-17 | $107.74 | $219.62 | 95,400 | — | — |
| 2022-06-16 | $111.42 | $227.12 | 96,400 | — | — |
| 2022-06-15 | $120.69 | $246.01 | 96,600 | — | — |
| 2022-06-14 | $119.19 | $242.96 | 104,500 | — | — |
| 2022-06-13 | $119.41 | $243.40 | 133,600 | — | — |
| 2022-06-10 | $120.40 | $245.42 | 161,100 | — | — |
| 2022-06-09 | $111.32 | $226.91 | 158,200 | — | — |
| 2022-06-08 | $115.00 | $234.42 | 236,500 | — | — |
| 2022-06-07 | $122.33 | $249.36 | 122,200 | — | — |
| 2022-06-06 | $125.33 | $255.47 | 39,400 | — | — |
| 2022-06-03 | $123.83 | $252.41 | 82,600 | — | — |
| 2022-06-02 | $126.31 | $257.47 | 87,300 | — | — |
| 2022-06-01 | $120.13 | $244.87 | 215,400 | — | — |
| 2022-05-31 | $129.70 | $264.38 | 74,300 | — | — |
| 2022-05-27 | $129.31 | $263.58 | 156,200 | — | — |
| 2022-05-26 | $132.77 | $270.64 | 85,000 | — | — |
| 2022-05-25 | $133.89 | $272.92 | 64,100 | — | — |
| 2022-05-24 | $130.20 | $265.40 | 77,900 | — | — |
| 2022-05-23 | $133.99 | $273.12 | 105,000 | — | — |
| 2022-05-20 | $129.29 | $263.54 | 63,400 | — | — |
| 2022-05-19 | $131.70 | $268.46 | 54,900 | — | — |
| 2022-05-18 | $133.01 | $271.13 | 82,000 | — | — |
| 2022-05-17 | $143.21 | $291.92 | 72,000 | — | — |
| 2022-05-16 | $143.17 | $291.84 | 98,600 | — | — |
| 2022-05-13 | $136.59 | $278.42 | 61,600 | — | — |
| 2022-05-12 | $131.79 | $268.64 | 112,900 | — | — |
| 2022-05-11 | $133.55 | $267.62 | 156,600 | — | — |
| 2022-05-10 | $131.77 | $264.05 | 112,900 | — | — |
| 2022-05-09 | $130.51 | $261.53 | 256,900 | — | — |
| 2022-05-06 | $148.52 | $297.62 | 154,400 | — | — |
| 2022-05-05 | $153.85 | $308.30 | 92,300 | — | — |
| 2022-05-04 | $156.33 | $313.27 | 116,600 | — | — |
| 2022-05-03 | $154.99 | $310.58 | 191,200 | — | — |
| 2022-05-02 | $148.03 | $296.64 | 153,000 | — | — |
| 2022-04-29 | $149.46 | $299.50 | 74,200 | — | — |
| 2022-04-28 | $155.29 | $311.19 | 107,500 | — | — |
| 2022-04-27 | $156.16 | $312.93 | 103,700 | — | — |
| 2022-04-26 | $150.50 | $301.59 | 137,300 | — | — |
| 2022-04-25 | $149.75 | $300.08 | 460,600 | — | — |
| 2022-04-22 | $153.15 | $306.90 | 226,100 | — | — |
| 2022-04-21 | $159.64 | $319.90 | 214,900 | — | — |
| 2022-04-20 | $173.92 | $348.52 | 112,800 | — | — |
| 2022-04-19 | $174.32 | $349.32 | 146,500 | — | — |
| 2022-04-18 | $172.00 | $344.67 | 250,200 | — | — |
| 2022-04-14 | $158.00 | $316.62 | 132,100 | — | — |
| 2022-04-13 | $151.80 | $304.19 | 121,400 | — | — |
| 2022-04-12 | $148.25 | $297.08 | 135,100 | — | — |
| 2022-04-11 | $145.09 | $290.75 | 82,000 | — | — |
| 2022-04-08 | $145.15 | $290.87 | 133,500 | — | — |
| 2022-04-07 | $140.13 | $280.81 | 83,400 | — | — |
| 2022-04-06 | $133.83 | $268.18 | 100,700 | — | — |
| 2022-04-05 | $136.93 | $274.39 | 57,300 | — | — |
| 2022-04-04 | $137.72 | $275.98 | 153,000 | — | — |
| 2022-04-01 | $141.35 | $283.25 | 77,800 | — | — |
| 2022-03-31 | $137.97 | $276.48 | 78,200 | — | — |
| 2022-03-30 | $136.66 | $273.85 | 93,000 | — | — |
| 2022-03-29 | $134.00 | $268.52 | 214,700 | — | — |
| 2022-03-28 | $140.02 | $280.59 | 200,500 | — | — |
| 2022-03-25 | $150.30 | $301.19 | 173,800 | — | — |
| 2022-03-24 | $147.59 | $295.76 | 273,500 | — | — |
| 2022-03-23 | $139.08 | $278.70 | 250,000 | — | — |
| 2022-03-22 | $131.77 | $264.05 | 237,200 | — | — |
| 2022-03-21 | $134.60 | $269.72 | 265,500 | — | — |
| 2022-03-18 | $123.45 | $247.38 | 258,800 | — | — |
| 2022-03-17 | $114.09 | $228.62 | 177,100 | — | — |
| 2022-03-16 | $105.69 | $211.79 | 143,200 | — | — |
| 2022-03-15 | $106.60 | $213.62 | 100,800 | — | — |
| 2022-03-14 | $107.44 | $215.30 | 162,700 | — | — |
| 2022-03-11 | $103.02 | $206.44 | 299,500 | — | — |
| 2022-03-10 | $109.55 | $219.53 | 393,400 | — | — |
| 2022-03-09 | $107.04 | $214.50 | 286,500 | — | — |
| 2022-03-08 | $105.81 | $212.03 | 408,000 | — | — |
| 2022-03-07 | $106.83 | $214.08 | 767,200 | — | — |
| 2022-03-04 | $110.15 | $220.73 | 507,400 | — | — |
| 2022-03-03 | $111.60 | $213.13 | 406,700 | — | — |
| 2022-03-02 | $112.85 | $215.52 | 244,200 | — | — |
| 2022-03-01 | $106.17 | $202.76 | 218,700 | — | — |
| 2022-02-28 | $107.69 | $205.67 | 142,300 | — | — |
| 2022-02-25 | $106.50 | $203.39 | 211,800 | — | — |
| 2022-02-24 | $102.30 | $195.37 | 171,400 | — | — |
| 2022-02-23 | $99.39 | $189.82 | 64,200 | — | — |
| 2022-02-22 | $103.61 | $197.88 | 153,800 | — | — |
| 2022-02-18 | $100.01 | $191.00 | 94,100 | — | — |
| 2022-02-17 | $100.11 | $191.19 | 55,400 | — | — |
| 2022-02-16 | $99.32 | $189.68 | 88,000 | — | — |
| 2022-02-15 | $98.94 | $188.96 | 35,300 | — | — |
| 2022-02-14 | $99.50 | $190.03 | 41,000 | — | — |
| 2022-02-11 | $99.68 | $190.37 | 258,200 | — | — |
| 2022-02-10 | $101.20 | $193.27 | 105,100 | — | — |
| 2022-02-09 | $101.60 | $194.04 | 100,000 | — | — |
| 2022-02-08 | $101.34 | $193.54 | 71,000 | — | — |
| 2022-02-07 | $101.05 | $192.99 | 81,500 | — | — |
| 2022-02-04 | $101.88 | $194.57 | 114,200 | — | — |
| 2022-02-03 | $106.30 | $203.01 | 53,600 | — | — |
| 2022-02-02 | $105.50 | $201.48 | 54,700 | — | — |
| 2022-02-01 | $104.41 | $199.40 | 97,400 | — | — |
| 2022-01-31 | $101.94 | $194.69 | 39,800 | — | — |
| 2022-01-28 | $100.40 | $191.74 | 74,700 | — | — |
| 2022-01-27 | $94.91 | $181.26 | 81,400 | — | — |
| 2022-01-26 | $96.20 | $183.72 | 94,100 | — | — |
| 2022-01-25 | $99.57 | $190.16 | 48,900 | — | — |
| 2022-01-24 | $95.73 | $182.83 | 53,400 | — | — |
| 2022-01-21 | $95.11 | $181.64 | 63,700 | — | — |
| 2022-01-20 | $95.00 | $181.43 | 125,000 | — | — |
| 2022-01-19 | $99.33 | $189.70 | 129,900 | — | — |
| 2022-01-18 | $103.18 | $197.05 | 283,300 | — | — |
| 2022-01-14 | $100.45 | $191.84 | 126,300 | — | — |
| 2022-01-13 | $93.99 | $179.50 | 140,900 | — | — |
| 2022-01-12 | $90.98 | $173.75 | 90,300 | — | — |
| 2022-01-11 | $88.25 | $168.54 | 59,000 | — | — |
| 2022-01-10 | $86.68 | $165.54 | 65,300 | — | — |
| 2022-01-07 | $86.86 | $165.89 | 79,200 | — | — |
| 2022-01-06 | $86.93 | $166.02 | 75,300 | — | — |
| 2022-01-05 | $87.12 | $166.38 | 67,500 | — | — |
| 2022-01-04 | $88.76 | $169.51 | 83,200 | — | — |
| 2022-01-03 | $85.01 | $162.35 | 86,000 | — | — |