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
- 2014-11-06 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 | $71.30 | $71.30 | 23,750 | — | — |
| 2022-12-29 | $70.30 | $70.30 | 40,350 | — | — |
| 2022-12-28 | $63.40 | $63.40 | 35,230 | — | — |
| 2022-12-27 | $67.70 | $67.70 | 33,390 | — | — |
| 2022-12-23 | $69.80 | $69.80 | 13,140 | — | — |
| 2022-12-22 | $70.10 | $70.10 | 23,760 | — | — |
| 2022-12-21 | $72.10 | $72.10 | 28,420 | — | — |
| 2022-12-20 | $71.00 | $71.00 | 65,670 | — | — |
| 2022-12-19 | $69.50 | $69.50 | 94,930 | — | — |
| 2022-12-16 | $79.90 | $79.90 | 67,340 | — | — |
| 2022-12-15 | $78.80 | $78.80 | 38,150 | — | — |
| 2022-12-14 | $78.50 | $78.50 | 23,620 | — | — |
| 2022-12-13 | $78.80 | $78.80 | 43,000 | — | — |
| 2022-12-12 | $74.40 | $74.40 | 34,180 | — | — |
| 2022-12-09 | $72.30 | $72.30 | 39,660 | — | — |
| 2022-12-08 | $71.00 | $71.00 | 30,460 | — | — |
| 2022-12-07 | $68.40 | $68.40 | 39,910 | — | — |
| 2022-12-06 | $64.70 | $64.70 | 50,130 | — | — |
| 2022-12-05 | $70.00 | $70.00 | 63,670 | — | — |
| 2022-12-02 | $74.20 | $74.20 | 31,610 | — | — |
| 2022-12-01 | $78.10 | $78.10 | 27,700 | — | — |
| 2022-11-30 | $75.40 | $75.40 | 91,060 | — | — |
| 2022-11-29 | $72.00 | $72.00 | 30,910 | — | — |
| 2022-11-28 | $73.30 | $73.30 | 31,760 | — | — |
| 2022-11-25 | $76.70 | $76.70 | 11,730 | — | — |
| 2022-11-23 | $74.80 | $74.80 | 21,810 | — | — |
| 2022-11-22 | $73.30 | $73.30 | 40,360 | — | — |
| 2022-11-21 | $72.40 | $72.40 | 25,450 | — | — |
| 2022-11-18 | $73.50 | $73.50 | 27,200 | — | — |
| 2022-11-17 | $76.20 | $76.20 | 35,600 | — | — |
| 2022-11-16 | $80.70 | $80.70 | 25,600 | — | — |
| 2022-11-15 | $83.60 | $83.60 | 43,640 | — | — |
| 2022-11-14 | $82.00 | $82.00 | 68,360 | — | — |
| 2022-11-11 | $81.30 | $81.30 | 69,380 | — | — |
| 2022-11-10 | $70.60 | $70.60 | 48,370 | — | — |
| 2022-11-09 | $64.80 | $64.80 | 30,760 | — | — |
| 2022-11-08 | $70.30 | $70.30 | 37,480 | — | — |
| 2022-11-07 | $72.80 | $72.80 | 55,760 | — | — |
| 2022-11-04 | $76.40 | $76.40 | 39,860 | — | — |
| 2022-11-03 | $74.30 | $74.30 | 22,050 | — | — |
| 2022-11-02 | $75.20 | $75.20 | 105,380 | — | — |
| 2022-11-01 | $81.50 | $81.50 | 24,530 | — | — |
| 2022-10-31 | $80.40 | $80.40 | 30,450 | — | — |
| 2022-10-28 | $78.00 | $78.00 | 21,130 | — | — |
| 2022-10-27 | $74.10 | $74.10 | 47,570 | — | — |
| 2022-10-26 | $74.40 | $74.40 | 20,100 | — | — |
| 2022-10-25 | $74.60 | $74.60 | 21,610 | — | — |
| 2022-10-24 | $69.70 | $69.70 | 29,430 | — | — |
| 2022-10-21 | $70.50 | $70.50 | 16,600 | — | — |
| 2022-10-20 | $71.10 | $71.10 | 15,480 | — | — |
| 2022-10-19 | $71.50 | $71.50 | 36,040 | — | — |
| 2022-10-18 | $73.30 | $73.30 | 20,640 | — | — |
| 2022-10-17 | $72.80 | $72.80 | 27,290 | — | — |
| 2022-10-14 | $69.80 | $69.80 | 29,340 | — | — |
| 2022-10-13 | $73.30 | $73.30 | 33,930 | — | — |
| 2022-10-12 | $72.90 | $72.90 | 21,030 | — | — |
| 2022-10-11 | $75.10 | $75.10 | 55,720 | — | — |
| 2022-10-10 | $77.70 | $77.70 | 26,330 | — | — |
| 2022-10-07 | $80.60 | $80.60 | 28,000 | — | — |
| 2022-10-06 | $85.10 | $85.10 | 14,310 | — | — |
| 2022-10-05 | $85.00 | $85.00 | 17,570 | — | — |
| 2022-10-04 | $87.20 | $87.20 | 44,580 | — | — |
| 2022-10-03 | $83.10 | $83.10 | 66,750 | — | — |
| 2022-09-30 | $81.30 | $81.30 | 27,660 | — | — |
| 2022-09-29 | $83.40 | $83.40 | 38,270 | — | — |
| 2022-09-28 | $86.40 | $86.40 | 33,060 | — | — |
| 2022-09-27 | $84.60 | $84.60 | 31,240 | — | — |
| 2022-09-26 | $81.90 | $81.90 | 113,840 | — | — |
| 2022-09-23 | $81.20 | $81.20 | 59,030 | — | — |
| 2022-09-22 | $82.60 | $82.60 | 32,240 | — | — |
| 2022-09-21 | $84.20 | $84.20 | 39,830 | — | — |
| 2022-09-20 | $87.40 | $87.40 | 44,400 | — | — |
| 2022-09-19 | $92.50 | $92.50 | 52,480 | — | — |
| 2022-09-16 | $93.80 | $93.80 | 75,730 | — | — |
| 2022-09-15 | $96.60 | $96.60 | 75,420 | — | — |
| 2022-09-14 | $96.40 | $96.40 | 38,540 | — | — |
| 2022-09-13 | $97.30 | $97.30 | 38,080 | — | — |
| 2022-09-12 | $101.10 | $101.10 | 64,700 | — | — |
| 2022-09-09 | $100.80 | $100.80 | 32,000 | — | — |
| 2022-09-08 | $98.70 | $98.70 | 22,790 | — | — |
| 2022-09-07 | $99.30 | $99.30 | 31,090 | — | — |
| 2022-09-06 | $94.70 | $94.70 | 73,590 | — | — |
| 2022-09-02 | $98.40 | $98.40 | 30,560 | — | — |
| 2022-09-01 | $97.50 | $97.50 | 73,720 | — | — |
| 2022-08-31 | $104.70 | $104.70 | 85,780 | — | — |
| 2022-08-30 | $106.50 | $106.50 | 41,780 | — | — |
| 2022-08-29 | $109.20 | $109.20 | 32,460 | — | — |
| 2022-08-26 | $111.60 | $111.60 | 70,410 | — | — |
| 2022-08-25 | $111.80 | $111.80 | 33,400 | — | — |
| 2022-08-24 | $110.10 | $110.10 | 30,680 | — | — |
| 2022-08-23 | $110.30 | $110.30 | 35,180 | — | — |
| 2022-08-22 | $111.80 | $111.80 | 43,420 | — | — |
| 2022-08-19 | $107.40 | $107.40 | 33,830 | — | — |
| 2022-08-18 | $110.60 | $110.60 | 69,560 | — | — |
| 2022-08-17 | $110.50 | $110.50 | 26,000 | — | — |
| 2022-08-16 | $118.70 | $118.70 | 90,560 | — | — |
| 2022-08-15 | $111.70 | $111.70 | 21,310 | — | — |
| 2022-08-12 | $113.50 | $113.50 | 34,730 | — | — |
| 2022-08-11 | $112.40 | $112.40 | 40,240 | — | — |
| 2022-08-10 | $114.10 | $114.10 | 49,380 | — | — |
| 2022-08-09 | $112.70 | $112.70 | 28,990 | — | — |
| 2022-08-08 | $117.80 | $117.80 | 41,400 | — | — |
| 2022-08-05 | $116.00 | $116.00 | 47,090 | — | — |
| 2022-08-04 | $120.40 | $120.40 | 60,030 | — | — |
| 2022-08-03 | $119.20 | $119.20 | 31,400 | — | — |
| 2022-08-02 | $115.10 | $115.10 | 30,710 | — | — |
| 2022-08-01 | $111.70 | $111.70 | 36,910 | — | — |
| 2022-07-29 | $113.20 | $113.20 | 22,410 | — | — |
| 2022-07-28 | $114.20 | $114.20 | 29,100 | — | — |
| 2022-07-27 | $111.90 | $111.90 | 15,540 | — | — |
| 2022-07-26 | $112.30 | $112.30 | 24,600 | — | — |
| 2022-07-25 | $112.70 | $112.70 | 36,760 | — | — |
| 2022-07-22 | $117.50 | $117.50 | 16,380 | — | — |
| 2022-07-21 | $128.60 | $128.60 | 14,460 | — | — |
| 2022-07-20 | $125.60 | $125.60 | 34,050 | — | — |
| 2022-07-19 | $119.50 | $119.50 | 21,000 | — | — |
| 2022-07-18 | $120.60 | $120.60 | 50,320 | — | — |
| 2022-07-15 | $117.70 | $117.70 | 68,630 | — | — |
| 2022-07-14 | $124.70 | $124.70 | 24,420 | — | — |
| 2022-07-13 | $135.10 | $135.10 | 13,900 | — | — |
| 2022-07-12 | $139.10 | $139.10 | 11,020 | — | — |
| 2022-07-11 | $138.70 | $138.70 | 13,760 | — | — |
| 2022-07-08 | $146.40 | $146.40 | 12,100 | — | — |
| 2022-07-07 | $148.50 | $148.50 | 14,530 | — | — |
| 2022-07-06 | $145.70 | $145.70 | 14,180 | — | — |
| 2022-07-05 | $152.30 | $152.30 | 24,030 | — | — |
| 2022-07-01 | $150.00 | $150.00 | 37,340 | — | — |
| 2022-06-30 | $145.20 | $145.20 | 17,770 | — | — |
| 2022-06-29 | $143.90 | $143.90 | 17,590 | — | — |
| 2022-06-28 | $144.30 | $144.30 | 27,510 | — | — |
| 2022-06-27 | $148.20 | $148.20 | 15,440 | — | — |
| 2022-06-24 | $157.60 | $157.60 | 110,340 | — | — |
| 2022-06-23 | $156.90 | $156.90 | 38,560 | — | — |
| 2022-06-22 | $147.10 | $147.10 | 39,410 | — | — |
| 2022-06-21 | $143.70 | $143.70 | 64,000 | — | — |
| 2022-06-17 | $139.80 | $139.80 | 90,480 | — | — |
| 2022-06-16 | $137.20 | $137.20 | 49,810 | — | — |
| 2022-06-15 | $136.80 | $136.80 | 38,290 | — | — |
| 2022-06-14 | $130.80 | $130.80 | 17,040 | — | — |
| 2022-06-13 | $131.80 | $131.80 | 22,440 | — | — |
| 2022-06-10 | $139.50 | $139.50 | 22,660 | — | — |
| 2022-06-09 | $143.90 | $143.90 | 45,780 | — | — |
| 2022-06-08 | $149.60 | $149.60 | 41,170 | — | — |
| 2022-06-07 | $143.80 | $143.80 | 24,610 | — | — |
| 2022-06-06 | $144.10 | $144.10 | 24,860 | — | — |
| 2022-06-03 | $139.40 | $139.40 | 25,560 | — | — |
| 2022-06-02 | $143.20 | $143.20 | 33,950 | — | — |
| 2022-06-01 | $132.60 | $132.60 | 23,540 | — | — |
| 2022-05-31 | $131.80 | $131.80 | 34,560 | — | — |
| 2022-05-27 | $132.30 | $132.30 | 26,610 | — | — |
| 2022-05-26 | $128.30 | $128.30 | 20,450 | — | — |
| 2022-05-25 | $129.30 | $129.30 | 23,270 | — | — |
| 2022-05-24 | $126.20 | $126.20 | 21,870 | — | — |
| 2022-05-23 | $131.90 | $131.90 | 20,380 | — | — |
| 2022-05-20 | $134.80 | $134.80 | 39,260 | — | — |
| 2022-05-19 | $134.10 | $134.10 | 47,430 | — | — |
| 2022-05-18 | $128.90 | $128.90 | 27,490 | — | — |
| 2022-05-17 | $134.20 | $134.20 | 24,070 | — | — |
| 2022-05-16 | $130.00 | $130.00 | 35,870 | — | — |
| 2022-05-13 | $138.00 | $138.00 | 38,520 | — | — |
| 2022-05-12 | $138.40 | $138.40 | 27,370 | — | — |
| 2022-05-11 | $134.50 | $134.50 | 27,560 | — | — |
| 2022-05-10 | $133.80 | $133.80 | 32,290 | — | — |
| 2022-05-09 | $135.10 | $135.10 | 36,570 | — | — |
| 2022-05-06 | $138.40 | $138.40 | 29,750 | — | — |
| 2022-05-05 | $136.40 | $136.40 | 36,530 | — | — |
| 2022-05-04 | $154.80 | $154.80 | 24,760 | — | — |
| 2022-05-03 | $146.40 | $146.40 | 23,340 | — | — |
| 2022-05-02 | $149.70 | $149.70 | 50,130 | — | — |
| 2022-04-29 | $149.20 | $149.20 | 27,920 | — | — |
| 2022-04-28 | $150.90 | $150.90 | 16,650 | — | — |
| 2022-04-27 | $144.00 | $144.00 | 20,640 | — | — |
| 2022-04-26 | $148.10 | $148.10 | 20,200 | — | — |
| 2022-04-25 | $153.50 | $153.50 | 20,570 | — | — |
| 2022-04-22 | $150.00 | $150.00 | 18,690 | — | — |
| 2022-04-21 | $156.20 | $156.20 | 28,190 | — | — |
| 2022-04-20 | $155.30 | $155.30 | 22,010 | — | — |
| 2022-04-19 | $162.20 | $162.20 | 20,920 | — | — |
| 2022-04-18 | $154.70 | $154.70 | 27,730 | — | — |
| 2022-04-14 | $161.40 | $161.40 | 12,690 | — | — |
| 2022-04-13 | $164.00 | $164.00 | 13,480 | — | — |
| 2022-04-12 | $161.60 | $161.60 | 35,090 | — | — |
| 2022-04-11 | $161.50 | $161.50 | 36,810 | — | — |
| 2022-04-08 | $166.10 | $166.10 | 17,100 | — | — |
| 2022-04-07 | $169.90 | $169.90 | 14,440 | — | — |
| 2022-04-06 | $171.40 | $171.40 | 41,470 | — | — |
| 2022-04-05 | $173.70 | $173.70 | 26,820 | — | — |
| 2022-04-04 | $178.80 | $178.80 | 8,500 | — | — |
| 2022-04-01 | $173.70 | $173.70 | 11,450 | — | — |
| 2022-03-31 | $176.10 | $176.10 | 14,330 | — | — |
| 2022-03-30 | $179.00 | $179.00 | 17,620 | — | — |
| 2022-03-29 | $182.00 | $182.00 | 36,080 | — | — |
| 2022-03-28 | $175.10 | $175.10 | 24,510 | — | — |
| 2022-03-25 | $172.70 | $172.70 | 17,600 | — | — |
| 2022-03-24 | $174.60 | $174.60 | 13,170 | — | — |
| 2022-03-23 | $173.90 | $173.90 | 19,660 | — | — |
| 2022-03-22 | $172.80 | $172.80 | 23,400 | — | — |
| 2022-03-21 | $171.00 | $171.00 | 18,220 | — | — |
| 2022-03-18 | $173.60 | $173.60 | 34,570 | — | — |
| 2022-03-17 | $168.80 | $168.80 | 16,810 | — | — |
| 2022-03-16 | $166.60 | $166.60 | 19,970 | — | — |
| 2022-03-15 | $159.90 | $159.90 | 24,360 | — | — |
| 2022-03-14 | $161.00 | $161.00 | 30,100 | — | — |
| 2022-03-11 | $166.00 | $166.00 | 26,550 | — | — |
| 2022-03-10 | $168.70 | $168.70 | 16,340 | — | — |
| 2022-03-09 | $174.90 | $174.90 | 20,580 | — | — |
| 2022-03-08 | $165.70 | $165.70 | 20,400 | — | — |
| 2022-03-07 | $164.10 | $164.10 | 27,190 | — | — |
| 2022-03-04 | $169.50 | $169.50 | 21,000 | — | — |
| 2022-03-03 | $178.20 | $178.20 | 32,930 | — | — |
| 2022-03-02 | $185.20 | $185.20 | 16,950 | — | — |
| 2022-03-01 | $189.70 | $189.70 | 59,710 | — | — |
| 2022-02-28 | $188.60 | $188.60 | 56,890 | — | — |
| 2022-02-25 | $199.25 | $199.25 | 78,350 | — | — |
| 2022-02-24 | $172.50 | $172.50 | 41,230 | — | — |
| 2022-02-23 | $159.00 | $159.00 | 29,760 | — | — |
| 2022-02-22 | $167.10 | $167.10 | 33,230 | — | — |
| 2022-02-18 | $172.90 | $172.90 | 19,780 | — | — |
| 2022-02-17 | $178.10 | $178.10 | 29,350 | — | — |
| 2022-02-16 | $187.40 | $187.40 | 19,600 | — | — |
| 2022-02-15 | $188.50 | $188.50 | 17,780 | — | — |
| 2022-02-14 | $179.70 | $179.70 | 27,650 | — | — |
| 2022-02-11 | $176.90 | $176.90 | 21,350 | — | — |
| 2022-02-10 | $185.40 | $185.40 | 17,790 | — | — |
| 2022-02-09 | $193.60 | $193.60 | 18,110 | — | — |
| 2022-02-08 | $196.00 | $196.00 | 29,500 | — | — |
| 2022-02-07 | $192.70 | $192.70 | 57,320 | — | — |
| 2022-02-04 | $187.70 | $187.70 | 23,250 | — | — |
| 2022-02-03 | $184.10 | $184.10 | 29,100 | — | — |
| 2022-02-02 | $191.30 | $191.30 | 22,040 | — | — |
| 2022-02-01 | $199.70 | $199.70 | 31,370 | — | — |
| 2022-01-31 | $196.00 | $196.00 | 28,380 | — | — |
| 2022-01-28 | $187.10 | $187.10 | 37,690 | — | — |
| 2022-01-27 | $187.40 | $187.40 | 22,070 | — | — |
| 2022-01-26 | $191.00 | $191.00 | 25,790 | — | — |
| 2022-01-25 | $195.50 | $195.50 | 55,160 | — | — |
| 2022-01-24 | $201.90 | $201.90 | 55,120 | — | — |
| 2022-01-21 | $200.30 | $200.30 | 47,570 | — | — |
| 2022-01-20 | $209.10 | $209.10 | 33,460 | — | — |
| 2022-01-19 | $207.90 | $207.90 | 37,920 | — | — |
| 2022-01-18 | $202.10 | $202.10 | 42,010 | — | — |
| 2022-01-14 | $202.10 | $202.10 | 33,830 | — | — |
| 2022-01-13 | $205.40 | $205.40 | 27,550 | — | — |
| 2022-01-12 | $211.10 | $211.10 | 47,050 | — | — |
| 2022-01-11 | $209.00 | $209.00 | 100,780 | — | — |
| 2022-01-10 | $186.30 | $186.30 | 46,650 | — | — |
| 2022-01-07 | $181.00 | $181.00 | 19,410 | — | — |
| 2022-01-06 | $181.50 | $181.50 | 29,540 | — | — |
| 2022-01-05 | $180.70 | $180.70 | 50,400 | — | — |
| 2022-01-04 | $184.60 | $184.60 | 39,480 | — | — |
| 2022-01-03 | $184.70 | $184.70 | 29,530 | — | — |