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
- 2018-01-25 to 2026-09-03
- 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 | $103.40 | $103.40 | 25,525 | — | — |
| 2022-12-29 | $103.32 | $103.32 | 5,925 | — | — |
| 2022-12-28 | $104.32 | $104.32 | 7,850 | — | — |
| 2022-12-27 | $104.24 | $104.24 | 16,500 | — | — |
| 2022-12-23 | $103.92 | $103.92 | 3,400 | — | — |
| 2022-12-22 | $105.40 | $105.40 | 22,950 | — | — |
| 2022-12-21 | $102.80 | $102.80 | 16,050 | — | — |
| 2022-12-20 | $104.36 | $104.36 | 7,225 | — | — |
| 2022-12-19 | $104.92 | $104.92 | 20,300 | — | — |
| 2022-12-16 | $105.84 | $105.84 | 22,525 | — | — |
| 2022-12-15 | $104.40 | $104.40 | 21,725 | — | — |
| 2022-12-14 | $101.76 | $101.76 | 9,775 | — | — |
| 2022-12-13 | $102.72 | $102.72 | 11,875 | — | — |
| 2022-12-12 | $103.76 | $103.76 | 21,850 | — | — |
| 2022-12-09 | $105.28 | $105.28 | 12,475 | — | — |
| 2022-12-08 | $104.00 | $104.00 | 5,100 | — | — |
| 2022-12-07 | $104.92 | $104.92 | 10,200 | — | — |
| 2022-12-06 | $104.60 | $104.60 | 37,000 | — | — |
| 2022-12-05 | $104.20 | $104.20 | 24,975 | — | — |
| 2022-12-02 | $102.92 | $102.92 | 8,900 | — | — |
| 2022-12-01 | $104.16 | $104.16 | 32,175 | — | — |
| 2022-11-30 | $105.00 | $105.00 | 29,375 | — | — |
| 2022-11-29 | $107.36 | $107.36 | 16,150 | — | — |
| 2022-11-28 | $108.20 | $108.20 | 17,150 | — | — |
| 2022-11-25 | $106.40 | $106.40 | 10,200 | — | — |
| 2022-11-23 | $105.64 | $105.64 | 25,850 | — | — |
| 2022-11-22 | $106.32 | $106.32 | 39,550 | — | — |
| 2022-11-21 | $108.68 | $108.68 | 45,625 | — | — |
| 2022-11-18 | $110.16 | $110.16 | 7,425 | — | — |
| 2022-11-17 | $110.40 | $110.40 | 2,475 | — | — |
| 2022-11-16 | $111.08 | $111.08 | 4,550 | — | — |
| 2022-11-15 | $111.72 | $111.72 | 9,825 | — | — |
| 2022-11-14 | $111.32 | $111.32 | 29,175 | — | — |
| 2022-11-11 | $110.88 | $110.88 | 20,025 | — | — |
| 2022-11-10 | $110.16 | $110.16 | 40,450 | — | — |
| 2022-11-09 | $113.08 | $113.08 | 23,350 | — | — |
| 2022-11-08 | $110.64 | $110.64 | 28,750 | — | — |
| 2022-11-07 | $109.36 | $109.36 | 71,475 | — | — |
| 2022-11-04 | $109.44 | $109.44 | 63,175 | — | — |
| 2022-11-03 | $111.32 | $111.32 | 22,850 | — | — |
| 2022-11-02 | $113.08 | $113.08 | 32,375 | — | — |
| 2022-11-01 | $111.32 | $111.32 | 8,775 | — | — |
| 2022-10-31 | $112.40 | $112.40 | 3,400 | — | — |
| 2022-10-28 | $113.12 | $113.12 | 53,900 | — | — |
| 2022-10-27 | $115.00 | $115.00 | 14,550 | — | — |
| 2022-10-26 | $115.56 | $115.56 | 28,475 | — | — |
| 2022-10-25 | $116.64 | $116.64 | 2,675 | — | — |
| 2022-10-24 | $118.88 | $118.88 | 9,325 | — | — |
| 2022-10-21 | $120.04 | $120.04 | 6,050 | — | — |
| 2022-10-20 | $120.40 | $120.40 | 6,225 | — | — |
| 2022-10-19 | $120.08 | $120.08 | 2,300 | — | — |
| 2022-10-18 | $119.68 | $119.68 | 12,300 | — | — |
| 2022-10-17 | $121.32 | $121.32 | 9,925 | — | — |
| 2022-10-14 | $123.08 | $123.08 | 1,100 | — | — |
| 2022-10-13 | $121.04 | $121.04 | 8,525 | — | — |
| 2022-10-12 | $123.68 | $123.68 | 5,950 | — | — |
| 2022-10-11 | $124.68 | $124.68 | 13,175 | — | — |
| 2022-10-10 | $123.20 | $123.20 | 2,400 | — | — |
| 2022-10-07 | $121.24 | $121.24 | 5,125 | — | — |
| 2022-10-06 | $119.04 | $119.04 | 3,050 | — | — |
| 2022-10-05 | $117.64 | $117.64 | 10,100 | — | — |
| 2022-10-04 | $117.12 | $117.12 | 3,050 | — | — |
| 2022-10-03 | $117.92 | $117.92 | 12,625 | — | — |
| 2022-09-30 | $120.16 | $120.16 | 2,925 | — | — |
| 2022-09-29 | $119.64 | $119.64 | 6,250 | — | — |
| 2022-09-28 | $117.72 | $117.72 | 14,475 | — | — |
| 2022-09-27 | $119.52 | $119.52 | 12,325 | — | — |
| 2022-09-26 | $119.40 | $119.40 | 9,000 | — | — |
| 2022-09-23 | $116.16 | $116.16 | 16,475 | — | — |
| 2022-09-22 | $113.36 | $113.36 | 6,150 | — | — |
| 2022-09-21 | $113.48 | $113.48 | 13,975 | — | — |
| 2022-09-20 | $112.04 | $112.04 | 8,150 | — | — |
| 2022-09-19 | $111.52 | $111.52 | 14,525 | — | — |
| 2022-09-16 | $113.96 | $113.96 | 6,975 | — | — |
| 2022-09-15 | $114.08 | $114.08 | 2,100 | — | — |
| 2022-09-14 | $113.28 | $113.28 | 14,175 | — | — |
| 2022-09-13 | $113.72 | $113.72 | 26,550 | — | — |
| 2022-09-12 | $109.12 | $109.12 | 14,300 | — | — |
| 2022-09-09 | $110.20 | $110.20 | 45,450 | — | — |
| 2022-09-08 | $110.68 | $110.68 | 43,375 | — | — |
| 2022-09-07 | $110.88 | $110.88 | 2,075 | — | — |
| 2022-09-06 | $112.96 | $112.96 | 31,725 | — | — |
| 2022-09-02 | $113.00 | $113.00 | 20,625 | — | — |
| 2022-09-01 | $112.52 | $112.52 | 16,950 | — | — |
| 2022-08-31 | $112.76 | $112.76 | 3,075 | — | — |
| 2022-08-30 | $113.80 | $113.80 | 2,825 | — | — |
| 2022-08-29 | $112.76 | $112.76 | 8,300 | — | — |
| 2022-08-26 | $113.68 | $113.68 | 6,525 | — | — |
| 2022-08-25 | $109.88 | $109.88 | 7,250 | — | — |
| 2022-08-24 | $111.30 | $111.30 | 2,000 | — | — |
| 2022-08-23 | $112.68 | $112.68 | 3,350 | — | — |
| 2022-08-22 | $113.56 | $113.56 | 56,450 | — | — |
| 2022-08-19 | $111.04 | $111.04 | 14,400 | — | — |
| 2022-08-18 | $109.10 | $109.10 | 7,350 | — | — |
| 2022-08-17 | $109.36 | $109.36 | 975 | — | — |
| 2022-08-16 | $108.72 | $108.72 | 1,850 | — | — |
| 2022-08-15 | $108.51 | $108.51 | 1,225 | — | — |
| 2022-08-12 | $109.29 | $109.29 | 1,800 | — | — |
| 2022-08-11 | $110.02 | $110.02 | 950 | — | — |
| 2022-08-10 | $109.78 | $109.78 | 3,425 | — | — |
| 2022-08-09 | $112.81 | $112.81 | 350 | — | — |
| 2022-08-08 | $112.30 | $112.30 | 1,575 | — | — |
| 2022-08-05 | $112.04 | $112.04 | 1,800 | — | — |
| 2022-08-04 | $112.36 | $112.36 | 1,125 | — | — |
| 2022-08-03 | $110.95 | $110.95 | 7,100 | — | — |
| 2022-08-02 | $113.46 | $113.46 | 1,950 | — | — |
| 2022-08-01 | $111.96 | $111.96 | 2,075 | — | — |
| 2022-07-29 | $109.98 | $109.98 | 5,000 | — | — |
| 2022-07-28 | $111.70 | $111.70 | 1,500 | — | — |
| 2022-07-27 | $113.80 | $113.80 | 8,050 | — | — |
| 2022-07-26 | $116.05 | $116.05 | 3,700 | — | — |
| 2022-07-25 | $115.56 | $115.56 | 2,525 | — | — |
| 2022-07-22 | $115.62 | $115.62 | 2,250 | — | — |
| 2022-07-21 | $115.08 | $115.08 | 175 | — | — |
| 2022-07-20 | $115.68 | $115.68 | 800 | — | — |
| 2022-07-19 | $115.96 | $115.96 | 1,225 | — | — |
| 2022-07-18 | $118.61 | $118.61 | 2,725 | — | — |
| 2022-07-15 | $116.83 | $116.83 | 2,800 | — | — |
| 2022-07-14 | $119.04 | $119.04 | 1,675 | — | — |
| 2022-07-13 | $118.47 | $118.47 | 1,075 | — | — |
| 2022-07-12 | $118.49 | $118.49 | 1,300 | — | — |
| 2022-07-11 | $117.76 | $117.76 | 2,125 | — | — |
| 2022-07-08 | $115.68 | $115.68 | 1,450 | — | — |
| 2022-07-07 | $116.84 | $116.84 | 1,575 | — | — |
| 2022-07-06 | $117.88 | $117.88 | 1,975 | — | — |
| 2022-07-05 | $118.12 | $118.12 | 2,800 | — | — |
| 2022-07-01 | $117.76 | $117.76 | 2,250 | — | — |
| 2022-06-30 | $119.67 | $119.67 | 3,825 | — | — |
| 2022-06-29 | $118.52 | $118.52 | 6,050 | — | — |
| 2022-06-28 | $117.36 | $117.36 | 5,425 | — | — |
| 2022-06-27 | $115.84 | $115.84 | 2,150 | — | — |
| 2022-06-24 | $117.64 | $117.64 | 3,100 | — | — |
| 2022-06-23 | $119.00 | $119.00 | 1,200 | — | — |
| 2022-06-22 | $119.12 | $119.12 | 2,575 | — | — |
| 2022-06-21 | $120.08 | $120.08 | 9,750 | — | — |
| 2022-06-17 | $122.56 | $122.56 | 4,225 | — | — |
| 2022-06-16 | $124.88 | $124.88 | 7,450 | — | — |
| 2022-06-15 | $121.24 | $121.24 | 9,675 | — | — |
| 2022-06-14 | $124.52 | $124.52 | 10,475 | — | — |
| 2022-06-13 | $125.92 | $125.92 | 13,325 | — | — |
| 2022-06-10 | $119.28 | $119.28 | 5,025 | — | — |
| 2022-06-09 | $115.56 | $115.56 | 3,250 | — | — |
| 2022-06-08 | $114.12 | $114.12 | 1,800 | — | — |
| 2022-06-07 | $113.28 | $113.28 | 850 | — | — |
| 2022-06-06 | $114.28 | $114.28 | 1,450 | — | — |
| 2022-06-03 | $114.98 | $114.98 | 1,575 | — | — |
| 2022-06-02 | $113.12 | $113.12 | 1,425 | — | — |
| 2022-06-01 | $114.84 | $114.84 | 2,875 | — | — |
| 2022-05-31 | $115.24 | $115.24 | 6,700 | — | — |
| 2022-05-27 | $115.68 | $115.68 | 3,775 | — | — |
| 2022-05-26 | $117.64 | $117.64 | 3,975 | — | — |
| 2022-05-25 | $117.88 | $117.88 | 4,775 | — | — |
| 2022-05-24 | $120.08 | $120.08 | 17,875 | — | — |
| 2022-05-23 | $119.20 | $119.20 | 6,050 | — | — |
| 2022-05-20 | $119.56 | $119.56 | 10,000 | — | — |
| 2022-05-19 | $118.68 | $118.68 | 21,250 | — | — |
| 2022-05-18 | $122.56 | $122.56 | 7,550 | — | — |
| 2022-05-17 | $116.72 | $116.72 | 8,275 | — | — |
| 2022-05-16 | $117.60 | $117.60 | 8,975 | — | — |
| 2022-05-13 | $118.24 | $118.24 | 57,200 | — | — |
| 2022-05-12 | $122.28 | $122.28 | 62,675 | — | — |
| 2022-05-11 | $122.32 | $122.32 | 3,775 | — | — |
| 2022-05-10 | $123.08 | $123.08 | 6,100 | — | — |
| 2022-05-09 | $124.12 | $124.12 | 7,475 | — | — |
| 2022-05-06 | $119.64 | $119.64 | 7,525 | — | — |
| 2022-05-05 | $119.64 | $119.64 | 14,225 | — | — |
| 2022-05-04 | $111.12 | $111.12 | 9,700 | — | — |
| 2022-05-03 | $115.68 | $115.68 | 4,700 | — | — |
| 2022-05-02 | $118.04 | $118.04 | 33,250 | — | — |
| 2022-04-29 | $118.28 | $118.28 | 32,575 | — | — |
| 2022-04-28 | $117.88 | $117.88 | 18,600 | — | — |
| 2022-04-27 | $116.84 | $116.84 | 35,450 | — | — |
| 2022-04-26 | $116.64 | $116.64 | 12,650 | — | — |
| 2022-04-25 | $112.32 | $112.32 | 18,675 | — | — |
| 2022-04-22 | $113.76 | $113.76 | 30,400 | — | — |
| 2022-04-21 | $109.72 | $109.72 | 6,400 | — | — |
| 2022-04-20 | $106.60 | $106.60 | 3,950 | — | — |
| 2022-04-19 | $108.08 | $108.08 | 5,000 | — | — |
| 2022-04-18 | $110.28 | $110.28 | 7,200 | — | — |
| 2022-04-14 | $110.20 | $110.20 | 10,075 | — | — |
| 2022-04-13 | $108.88 | $108.88 | 9,100 | — | — |
| 2022-04-12 | $111.04 | $111.04 | 7,650 | — | — |
| 2022-04-11 | $110.16 | $110.16 | 31,925 | — | — |
| 2022-04-08 | $108.00 | $108.00 | 4,125 | — | — |
| 2022-04-07 | $107.60 | $107.60 | 5,700 | — | — |
| 2022-04-06 | $108.20 | $108.20 | 14,775 | — | — |
| 2022-04-05 | $107.20 | $107.20 | 3,975 | — | — |
| 2022-04-04 | $103.96 | $103.96 | 2,600 | — | — |
| 2022-04-01 | $105.32 | $105.32 | 7,600 | — | — |
| 2022-03-31 | $105.92 | $105.92 | 21,500 | — | — |
| 2022-03-30 | $104.20 | $104.20 | 33,825 | — | — |
| 2022-03-29 | $103.36 | $103.36 | 14,300 | — | — |
| 2022-03-28 | $105.00 | $105.00 | 15,900 | — | — |
| 2022-03-25 | $105.40 | $105.40 | 18,100 | — | — |
| 2022-03-24 | $106.76 | $106.76 | 4,525 | — | — |
| 2022-03-23 | $106.92 | $106.92 | 10,100 | — | — |
| 2022-03-22 | $106.92 | $106.92 | 26,100 | — | — |
| 2022-03-21 | $108.64 | $108.64 | 12,325 | — | — |
| 2022-03-18 | $108.27 | $108.27 | 16,550 | — | — |
| 2022-03-17 | $111.36 | $111.36 | 7,150 | — | — |
| 2022-03-16 | $112.76 | $112.76 | 14,000 | — | — |
| 2022-03-15 | $116.40 | $116.40 | 79,200 | — | — |
| 2022-03-14 | $118.88 | $118.88 | 14,950 | — | — |
| 2022-03-11 | $116.80 | $116.80 | 16,700 | — | — |
| 2022-03-10 | $116.20 | $116.20 | 5,875 | — | — |
| 2022-03-09 | $116.76 | $116.76 | 11,000 | — | — |
| 2022-03-08 | $118.04 | $118.04 | 41,875 | — | — |
| 2022-03-07 | $117.96 | $117.96 | 26,900 | — | — |
| 2022-03-04 | $112.32 | $112.32 | 6,950 | — | — |
| 2022-03-03 | $111.02 | $111.02 | 15,225 | — | — |
| 2022-03-02 | $110.00 | $110.00 | 43,050 | — | — |
| 2022-03-01 | $112.40 | $112.40 | 6,225 | — | — |
| 2022-02-28 | $108.16 | $108.16 | 10,000 | — | — |
| 2022-02-25 | $105.04 | $105.04 | 5,275 | — | — |
| 2022-02-24 | $106.44 | $106.44 | 27,825 | — | — |
| 2022-02-23 | $108.52 | $108.52 | 4,250 | — | — |
| 2022-02-22 | $105.56 | $105.56 | 8,150 | — | — |
| 2022-02-18 | $106.08 | $106.08 | 22,300 | — | — |
| 2022-02-17 | $104.72 | $104.72 | 7,975 | — | — |
| 2022-02-16 | $101.20 | $101.20 | 10,475 | — | — |
| 2022-02-15 | $102.68 | $102.68 | 15,075 | — | — |
| 2022-02-14 | $105.92 | $105.92 | 14,000 | — | — |
| 2022-02-11 | $106.36 | $106.36 | 66,550 | — | — |
| 2022-02-10 | $102.92 | $102.92 | 13,600 | — | — |
| 2022-02-09 | $99.48 | $99.48 | 19,525 | — | — |
| 2022-02-08 | $101.32 | $101.32 | 13,750 | — | — |
| 2022-02-07 | $103.36 | $103.36 | 22,575 | — | — |
| 2022-02-04 | $104.68 | $104.68 | 19,400 | — | — |
| 2022-02-03 | $105.12 | $105.12 | 30,775 | — | — |
| 2022-02-02 | $100.24 | $100.24 | 58,000 | — | — |
| 2022-02-01 | $99.44 | $99.44 | 18,175 | — | — |
| 2022-01-31 | $102.56 | $102.56 | 7,950 | — | — |
| 2022-01-28 | $105.44 | $105.44 | 7,850 | — | — |
| 2022-01-27 | $108.40 | $108.40 | 3,675 | — | — |
| 2022-01-26 | $107.92 | $107.92 | 10,725 | — | — |
| 2022-01-25 | $107.64 | $107.64 | 14,800 | — | — |
| 2022-01-24 | $106.28 | $106.28 | 32,025 | — | — |
| 2022-01-21 | $107.24 | $107.24 | 30,875 | — | — |
| 2022-01-20 | $103.84 | $103.84 | 15,250 | — | — |
| 2022-01-19 | $103.08 | $103.08 | 7,525 | — | — |
| 2022-01-18 | $102.96 | $102.96 | 8,000 | — | — |
| 2022-01-14 | $100.60 | $100.60 | 9,575 | — | — |
| 2022-01-13 | $102.00 | $102.00 | 5,275 | — | — |
| 2022-01-12 | $99.96 | $99.96 | 5,950 | — | — |
| 2022-01-11 | $99.84 | $99.84 | 3,525 | — | — |
| 2022-01-10 | $101.04 | $101.04 | 4,600 | — | — |
| 2022-01-07 | $102.44 | $102.44 | 3,950 | — | — |
| 2022-01-06 | $104.44 | $104.44 | 1,825 | — | — |
| 2022-01-05 | $104.52 | $104.52 | 11,775 | — | — |
| 2022-01-04 | $101.68 | $101.68 | 2,725 | — | — |
| 2022-01-03 | $101.68 | $101.68 | 3,550 | — | — |