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
- 2010-12-15 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 | $78.48 | $87.31 | 90,100 | — | — |
| 2022-12-29 | $79.06 | $87.95 | 119,000 | — | — |
| 2022-12-28 | $75.49 | $83.98 | 105,300 | — | — |
| 2022-12-27 | $79.43 | $88.36 | 120,400 | — | — |
| 2022-12-23 | $79.06 | $87.95 | 147,100 | — | — |
| 2022-12-22 | $77.81 | $86.56 | 161,600 | — | — |
| 2022-12-21 | $78.74 | $87.60 | 104,800 | — | — |
| 2022-12-20 | $76.84 | $85.48 | 89,200 | — | — |
| 2022-12-19 | $76.39 | $84.98 | 155,000 | — | — |
| 2022-12-16 | $78.24 | $87.04 | 1,528,900 | — | — |
| 2022-12-15 | $79.92 | $88.91 | 194,000 | — | — |
| 2022-12-14 | $81.21 | $90.34 | 153,000 | — | — |
| 2022-12-13 | $84.37 | $93.86 | 216,900 | — | — |
| 2022-12-12 | $82.22 | $91.47 | 147,700 | — | — |
| 2022-12-09 | $80.79 | $89.88 | 196,900 | — | — |
| 2022-12-08 | $83.25 | $92.61 | 107,000 | — | — |
| 2022-12-07 | $84.49 | $93.99 | 106,200 | — | — |
| 2022-12-06 | $84.40 | $93.89 | 118,700 | — | — |
| 2022-12-05 | $85.39 | $94.99 | 141,300 | — | — |
| 2022-12-02 | $89.21 | $99.24 | 209,300 | — | — |
| 2022-12-01 | $90.90 | $101.12 | 240,100 | — | — |
| 2022-11-30 | $89.31 | $99.36 | 215,500 | — | — |
| 2022-11-29 | $86.02 | $95.70 | 94,200 | — | — |
| 2022-11-28 | $84.35 | $93.84 | 96,100 | — | — |
| 2022-11-25 | $85.37 | $94.97 | 58,400 | — | — |
| 2022-11-23 | $84.02 | $93.47 | 91,700 | — | — |
| 2022-11-22 | $82.71 | $91.35 | 85,400 | — | — |
| 2022-11-21 | $81.74 | $90.27 | 107,500 | — | — |
| 2022-11-18 | $81.19 | $89.67 | 99,200 | — | — |
| 2022-11-17 | $81.03 | $89.49 | 103,600 | — | — |
| 2022-11-16 | $83.27 | $91.96 | 140,000 | — | — |
| 2022-11-15 | $84.77 | $93.62 | 127,300 | — | — |
| 2022-11-14 | $83.40 | $92.11 | 158,300 | — | — |
| 2022-11-11 | $85.00 | $93.87 | 240,900 | — | — |
| 2022-11-10 | $83.50 | $92.22 | 346,200 | — | — |
| 2022-11-09 | $76.82 | $84.84 | 351,000 | — | — |
| 2022-11-08 | $84.46 | $93.28 | 146,100 | — | — |
| 2022-11-07 | $84.72 | $93.57 | 121,100 | — | — |
| 2022-11-04 | $83.90 | $92.66 | 163,700 | — | — |
| 2022-11-03 | $81.93 | $90.48 | 168,600 | — | — |
| 2022-11-02 | $84.87 | $93.73 | 119,700 | — | — |
| 2022-11-01 | $90.04 | $99.44 | 106,700 | — | — |
| 2022-10-31 | $89.96 | $99.35 | 220,400 | — | — |
| 2022-10-28 | $88.87 | $98.15 | 136,500 | — | — |
| 2022-10-27 | $86.30 | $95.31 | 143,000 | — | — |
| 2022-10-26 | $86.51 | $95.54 | 157,300 | — | — |
| 2022-10-25 | $87.39 | $96.51 | 181,100 | — | — |
| 2022-10-24 | $83.78 | $92.53 | 240,700 | — | — |
| 2022-10-21 | $83.54 | $92.26 | 205,200 | — | — |
| 2022-10-20 | $84.14 | $92.92 | 124,100 | — | — |
| 2022-10-19 | $86.08 | $95.07 | 159,700 | — | — |
| 2022-10-18 | $88.37 | $97.60 | 118,800 | — | — |
| 2022-10-17 | $88.51 | $97.75 | 151,600 | — | — |
| 2022-10-14 | $85.14 | $94.03 | 172,500 | — | — |
| 2022-10-13 | $86.99 | $96.07 | 194,200 | — | — |
| 2022-10-12 | $84.73 | $93.58 | 132,100 | — | — |
| 2022-10-11 | $86.00 | $94.98 | 151,800 | — | — |
| 2022-10-10 | $84.95 | $93.82 | 101,400 | — | — |
| 2022-10-07 | $85.75 | $94.70 | 138,600 | — | — |
| 2022-10-06 | $87.58 | $96.72 | 165,600 | — | — |
| 2022-10-05 | $89.58 | $98.93 | 110,500 | — | — |
| 2022-10-04 | $91.57 | $101.13 | 142,600 | — | — |
| 2022-10-03 | $87.56 | $96.70 | 166,300 | — | — |
| 2022-09-30 | $83.73 | $92.47 | 145,400 | — | — |
| 2022-09-29 | $83.59 | $92.32 | 123,500 | — | — |
| 2022-09-28 | $86.10 | $95.09 | 189,200 | — | — |
| 2022-09-27 | $85.11 | $94.00 | 177,600 | — | — |
| 2022-09-26 | $86.73 | $95.79 | 90,500 | — | — |
| 2022-09-23 | $89.23 | $98.55 | 118,600 | — | — |
| 2022-09-22 | $91.27 | $100.80 | 92,200 | — | — |
| 2022-09-21 | $93.03 | $102.74 | 74,400 | — | — |
| 2022-09-20 | $94.62 | $104.50 | 92,800 | — | — |
| 2022-09-19 | $96.03 | $106.06 | 113,300 | — | — |
| 2022-09-16 | $95.34 | $105.29 | 362,100 | — | — |
| 2022-09-15 | $96.03 | $106.06 | 94,300 | — | — |
| 2022-09-14 | $97.39 | $107.56 | 141,900 | — | — |
| 2022-09-13 | $97.00 | $107.13 | 104,500 | — | — |
| 2022-09-12 | $103.08 | $113.84 | 92,400 | — | — |
| 2022-09-09 | $101.45 | $112.04 | 82,500 | — | — |
| 2022-09-08 | $98.79 | $109.10 | 94,900 | — | — |
| 2022-09-07 | $98.47 | $108.75 | 163,300 | — | — |
| 2022-09-06 | $96.70 | $106.80 | 103,700 | — | — |
| 2022-09-02 | $98.22 | $108.47 | 81,600 | — | — |
| 2022-09-01 | $98.24 | $108.50 | 90,200 | — | — |
| 2022-08-31 | $100.46 | $110.95 | 110,500 | — | — |
| 2022-08-30 | $102.50 | $113.20 | 82,100 | — | — |
| 2022-08-29 | $103.74 | $114.57 | 86,500 | — | — |
| 2022-08-26 | $105.75 | $116.79 | 79,200 | — | — |
| 2022-08-25 | $109.66 | $121.11 | 54,100 | — | — |
| 2022-08-24 | $107.30 | $118.50 | 49,800 | — | — |
| 2022-08-23 | $107.15 | $118.34 | 67,600 | — | — |
| 2022-08-22 | $106.64 | $117.77 | 63,900 | — | — |
| 2022-08-19 | $109.59 | $121.03 | 81,400 | — | — |
| 2022-08-18 | $112.00 | $123.69 | 68,300 | — | — |
| 2022-08-17 | $112.10 | $123.80 | 55,700 | — | — |
| 2022-08-16 | $114.15 | $125.41 | 70,100 | — | — |
| 2022-08-15 | $113.99 | $125.23 | 79,000 | — | — |
| 2022-08-12 | $114.38 | $125.66 | 77,900 | — | — |
| 2022-08-11 | $111.90 | $122.93 | 91,800 | — | — |
| 2022-08-10 | $110.28 | $121.15 | 114,900 | — | — |
| 2022-08-09 | $108.72 | $119.44 | 138,700 | — | — |
| 2022-08-08 | $109.75 | $120.57 | 188,700 | — | — |
| 2022-08-05 | $106.71 | $117.23 | 167,900 | — | — |
| 2022-08-04 | $110.31 | $121.19 | 130,500 | — | — |
| 2022-08-03 | $113.73 | $124.94 | 94,800 | — | — |
| 2022-08-02 | $112.06 | $123.11 | 83,600 | — | — |
| 2022-08-01 | $113.20 | $124.36 | 108,200 | — | — |
| 2022-07-29 | $112.64 | $123.75 | 112,900 | — | — |
| 2022-07-28 | $110.99 | $121.93 | 90,900 | — | — |
| 2022-07-27 | $108.56 | $119.26 | 115,800 | — | — |
| 2022-07-26 | $106.45 | $116.95 | 78,500 | — | — |
| 2022-07-25 | $106.75 | $117.28 | 92,300 | — | — |
| 2022-07-22 | $105.18 | $115.55 | 170,500 | — | — |
| 2022-07-21 | $105.49 | $115.89 | 119,600 | — | — |
| 2022-07-20 | $103.45 | $113.65 | 188,600 | — | — |
| 2022-07-19 | $102.45 | $112.55 | 171,900 | — | — |
| 2022-07-18 | $98.44 | $108.15 | 87,200 | — | — |
| 2022-07-15 | $98.67 | $108.40 | 101,000 | — | — |
| 2022-07-14 | $96.30 | $105.80 | 93,200 | — | — |
| 2022-07-13 | $97.68 | $107.31 | 75,400 | — | — |
| 2022-07-12 | $98.59 | $108.31 | 76,200 | — | — |
| 2022-07-11 | $98.26 | $107.95 | 61,800 | — | — |
| 2022-07-08 | $99.45 | $109.26 | 59,700 | — | — |
| 2022-07-07 | $100.03 | $109.89 | 75,000 | — | — |
| 2022-07-06 | $98.91 | $108.66 | 126,200 | — | — |
| 2022-07-05 | $100.65 | $110.57 | 225,900 | — | — |
| 2022-07-01 | $98.13 | $107.81 | 109,500 | — | — |
| 2022-06-30 | $96.34 | $105.84 | 160,100 | — | — |
| 2022-06-29 | $95.29 | $104.69 | 129,900 | — | — |
| 2022-06-28 | $96.05 | $105.52 | 116,700 | — | — |
| 2022-06-27 | $98.12 | $107.79 | 137,200 | — | — |
| 2022-06-24 | $99.15 | $108.93 | 700,900 | — | — |
| 2022-06-23 | $95.54 | $104.96 | 141,800 | — | — |
| 2022-06-22 | $93.04 | $102.21 | 248,800 | — | — |
| 2022-06-21 | $90.19 | $99.08 | 142,000 | — | — |
| 2022-06-17 | $90.00 | $98.87 | 552,700 | — | — |
| 2022-06-16 | $89.09 | $97.87 | 199,800 | — | — |
| 2022-06-15 | $93.32 | $102.52 | 174,800 | — | — |
| 2022-06-14 | $92.97 | $102.14 | 191,800 | — | — |
| 2022-06-13 | $91.00 | $99.97 | 252,800 | — | — |
| 2022-06-10 | $99.98 | $109.84 | 167,200 | — | — |
| 2022-06-09 | $101.81 | $111.85 | 173,900 | — | — |
| 2022-06-08 | $106.44 | $116.94 | 105,900 | — | — |
| 2022-06-07 | $108.41 | $119.10 | 112,300 | — | — |
| 2022-06-06 | $107.36 | $117.95 | 166,000 | — | — |
| 2022-06-03 | $107.32 | $117.90 | 124,900 | — | — |
| 2022-06-02 | $109.54 | $120.34 | 156,500 | — | — |
| 2022-06-01 | $105.47 | $115.87 | 102,000 | — | — |
| 2022-05-31 | $106.31 | $116.79 | 193,000 | — | — |
| 2022-05-27 | $109.57 | $120.37 | 132,500 | — | — |
| 2022-05-26 | $106.50 | $117.00 | 141,100 | — | — |
| 2022-05-25 | $101.27 | $111.26 | 126,800 | — | — |
| 2022-05-24 | $99.39 | $109.19 | 147,400 | — | — |
| 2022-05-23 | $102.62 | $112.74 | 108,500 | — | — |
| 2022-05-20 | $102.34 | $112.43 | 137,700 | — | — |
| 2022-05-19 | $103.69 | $113.91 | 215,400 | — | — |
| 2022-05-18 | $102.81 | $112.95 | 263,200 | — | — |
| 2022-05-17 | $106.08 | $115.88 | 160,700 | — | — |
| 2022-05-16 | $102.04 | $111.47 | 202,700 | — | — |
| 2022-05-13 | $103.27 | $112.81 | 134,400 | — | — |
| 2022-05-12 | $99.11 | $108.27 | 192,000 | — | — |
| 2022-05-11 | $99.21 | $108.38 | 163,800 | — | — |
| 2022-05-10 | $101.14 | $110.48 | 167,900 | — | — |
| 2022-05-09 | $102.01 | $111.43 | 278,300 | — | — |
| 2022-05-06 | $104.94 | $114.64 | 263,800 | — | — |
| 2022-05-05 | $108.59 | $118.62 | 309,000 | — | — |
| 2022-05-04 | $121.18 | $132.38 | 246,700 | — | — |
| 2022-05-03 | $124.36 | $135.85 | 133,600 | — | — |
| 2022-05-02 | $120.68 | $131.83 | 187,900 | — | — |
| 2022-04-29 | $119.76 | $130.82 | 162,400 | — | — |
| 2022-04-28 | $123.13 | $134.51 | 105,600 | — | — |
| 2022-04-27 | $119.20 | $130.21 | 165,800 | — | — |
| 2022-04-26 | $121.45 | $132.67 | 198,000 | — | — |
| 2022-04-25 | $126.40 | $138.08 | 169,800 | — | — |
| 2022-04-22 | $127.84 | $139.65 | 163,500 | — | — |
| 2022-04-21 | $132.49 | $144.73 | 197,700 | — | — |
| 2022-04-20 | $132.17 | $144.38 | 183,800 | — | — |
| 2022-04-19 | $129.96 | $141.97 | 111,300 | — | — |
| 2022-04-18 | $129.67 | $141.65 | 101,800 | — | — |
| 2022-04-14 | $130.32 | $142.36 | 137,800 | — | — |
| 2022-04-13 | $128.15 | $139.99 | 88,900 | — | — |
| 2022-04-12 | $128.92 | $140.83 | 159,200 | — | — |
| 2022-04-11 | $127.41 | $139.18 | 161,800 | — | — |
| 2022-04-08 | $126.01 | $137.65 | 193,100 | — | — |
| 2022-04-07 | $126.00 | $137.64 | 279,900 | — | — |
| 2022-04-06 | $126.01 | $137.65 | 198,900 | — | — |
| 2022-04-05 | $126.55 | $138.24 | 158,800 | — | — |
| 2022-04-04 | $131.92 | $144.11 | 144,800 | — | — |
| 2022-04-01 | $131.82 | $144.00 | 333,000 | — | — |
| 2022-03-31 | $129.42 | $141.38 | 123,700 | — | — |
| 2022-03-30 | $130.28 | $142.32 | 210,900 | — | — |
| 2022-03-29 | $135.11 | $147.59 | 225,000 | — | — |
| 2022-03-28 | $132.62 | $144.87 | 114,400 | — | — |
| 2022-03-25 | $134.16 | $146.55 | 102,800 | — | — |
| 2022-03-24 | $136.67 | $149.30 | 81,700 | — | — |
| 2022-03-23 | $133.85 | $146.22 | 95,900 | — | — |
| 2022-03-22 | $136.64 | $149.26 | 106,300 | — | — |
| 2022-03-21 | $133.50 | $145.83 | 109,800 | — | — |
| 2022-03-18 | $134.99 | $147.46 | 247,100 | — | — |
| 2022-03-17 | $134.70 | $147.14 | 89,500 | — | — |
| 2022-03-16 | $135.28 | $147.78 | 199,100 | — | — |
| 2022-03-15 | $131.24 | $143.36 | 172,800 | — | — |
| 2022-03-14 | $135.90 | $148.46 | 165,900 | — | — |
| 2022-03-11 | $132.53 | $144.77 | 119,800 | — | — |
| 2022-03-10 | $132.26 | $144.48 | 98,600 | — | — |
| 2022-03-09 | $133.05 | $145.34 | 152,200 | — | — |
| 2022-03-08 | $128.59 | $140.47 | 90,600 | — | — |
| 2022-03-07 | $127.80 | $139.61 | 140,800 | — | — |
| 2022-03-04 | $135.46 | $147.97 | 91,300 | — | — |
| 2022-03-03 | $138.65 | $151.46 | 85,400 | — | — |
| 2022-03-02 | $138.83 | $151.66 | 141,400 | — | — |
| 2022-03-01 | $135.22 | $147.71 | 262,700 | — | — |
| 2022-02-28 | $138.35 | $151.13 | 139,500 | — | — |
| 2022-02-25 | $137.57 | $150.28 | 120,300 | — | — |
| 2022-02-24 | $138.00 | $150.75 | 242,100 | — | — |
| 2022-02-23 | $136.00 | $148.56 | 205,700 | — | — |
| 2022-02-22 | $138.00 | $150.75 | 164,300 | — | — |
| 2022-02-18 | $137.50 | $150.20 | 116,500 | — | — |
| 2022-02-17 | $138.18 | $150.29 | 90,400 | — | — |
| 2022-02-16 | $139.86 | $152.12 | 83,100 | — | — |
| 2022-02-15 | $139.75 | $152.00 | 98,800 | — | — |
| 2022-02-14 | $135.94 | $147.85 | 326,400 | — | — |
| 2022-02-11 | $142.02 | $154.47 | 169,600 | — | — |
| 2022-02-10 | $140.25 | $152.54 | 148,700 | — | — |
| 2022-02-09 | $142.70 | $155.21 | 288,600 | — | — |
| 2022-02-08 | $142.00 | $154.45 | 352,600 | — | — |
| 2022-02-07 | $140.04 | $152.31 | 163,700 | — | — |
| 2022-02-04 | $139.18 | $151.38 | 154,800 | — | — |
| 2022-02-03 | $138.18 | $150.29 | 245,400 | — | — |
| 2022-02-02 | $130.67 | $142.12 | 225,800 | — | — |
| 2022-02-01 | $131.13 | $142.62 | 194,000 | — | — |
| 2022-01-31 | $132.41 | $144.01 | 149,300 | — | — |
| 2022-01-28 | $125.22 | $136.19 | 133,100 | — | — |
| 2022-01-27 | $121.79 | $132.46 | 271,800 | — | — |
| 2022-01-26 | $128.24 | $139.48 | 142,600 | — | — |
| 2022-01-25 | $126.98 | $138.11 | 182,800 | — | — |
| 2022-01-24 | $131.25 | $142.75 | 311,400 | — | — |
| 2022-01-21 | $132.30 | $143.90 | 246,500 | — | — |
| 2022-01-20 | $133.75 | $145.47 | 165,300 | — | — |
| 2022-01-19 | $139.09 | $151.28 | 153,200 | — | — |
| 2022-01-18 | $147.24 | $160.14 | 262,400 | — | — |
| 2022-01-14 | $145.01 | $157.72 | 99,400 | — | — |
| 2022-01-13 | $148.49 | $161.50 | 82,900 | — | — |
| 2022-01-12 | $150.41 | $163.59 | 86,800 | — | — |
| 2022-01-11 | $150.31 | $163.48 | 64,600 | — | — |
| 2022-01-10 | $148.78 | $161.82 | 157,300 | — | — |
| 2022-01-07 | $148.56 | $161.58 | 77,200 | — | — |
| 2022-01-06 | $148.68 | $161.71 | 178,700 | — | — |
| 2022-01-05 | $146.98 | $159.86 | 109,600 | — | — |
| 2022-01-04 | $152.33 | $165.68 | 230,200 | — | — |
| 2022-01-03 | $149.13 | $162.20 | 118,100 | — | — |