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
- 2014-06-27 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 | $70.09 | $95.86 | 519,200 | — | — |
| 2022-12-29 | $70.82 | $96.85 | 307,800 | — | — |
| 2022-12-28 | $71.04 | $97.15 | 312,400 | — | — |
| 2022-12-27 | $71.69 | $98.04 | 308,700 | — | — |
| 2022-12-23 | $72.00 | $98.47 | 348,500 | — | — |
| 2022-12-22 | $71.79 | $98.18 | 523,900 | — | — |
| 2022-12-21 | $73.26 | $100.19 | 643,600 | — | — |
| 2022-12-20 | $71.85 | $98.26 | 412,100 | — | — |
| 2022-12-19 | $71.81 | $98.21 | 454,600 | — | — |
| 2022-12-16 | $72.50 | $99.15 | 626,800 | — | — |
| 2022-12-15 | $74.46 | $101.83 | 894,000 | — | — |
| 2022-12-14 | $75.99 | $103.92 | 373,600 | — | — |
| 2022-12-13 | $76.80 | $105.03 | 673,200 | — | — |
| 2022-12-12 | $76.05 | $104.01 | 736,600 | — | — |
| 2022-12-09 | $74.52 | $101.91 | 953,500 | — | — |
| 2022-12-08 | $75.81 | $103.68 | 2,837,300 | — | — |
| 2022-12-07 | $79.11 | $108.19 | 522,800 | — | — |
| 2022-12-06 | $78.17 | $106.91 | 524,000 | — | — |
| 2022-12-05 | $78.92 | $107.93 | 379,400 | — | — |
| 2022-12-02 | $79.98 | $109.38 | 304,400 | — | — |
| 2022-12-01 | $79.68 | $108.97 | 365,600 | — | — |
| 2022-11-30 | $80.49 | $110.08 | 572,300 | — | — |
| 2022-11-29 | $78.85 | $107.84 | 286,300 | — | — |
| 2022-11-28 | $78.68 | $107.60 | 335,200 | — | — |
| 2022-11-25 | $80.00 | $109.41 | 180,200 | — | — |
| 2022-11-23 | $79.57 | $108.82 | 387,400 | — | — |
| 2022-11-22 | $79.54 | $108.78 | 643,700 | — | — |
| 2022-11-21 | $77.74 | $106.32 | 369,200 | — | — |
| 2022-11-18 | $78.22 | $106.97 | 408,400 | — | — |
| 2022-11-17 | $76.70 | $104.90 | 496,900 | — | — |
| 2022-11-16 | $78.65 | $107.56 | 329,500 | — | — |
| 2022-11-15 | $78.44 | $107.28 | 284,000 | — | — |
| 2022-11-14 | $77.48 | $105.96 | 397,500 | — | — |
| 2022-11-11 | $77.96 | $106.62 | 388,600 | — | — |
| 2022-11-10 | $78.49 | $107.34 | 442,700 | — | — |
| 2022-11-09 | $76.43 | $104.53 | 310,200 | — | — |
| 2022-11-08 | $76.28 | $104.32 | 270,500 | — | — |
| 2022-11-07 | $75.35 | $103.05 | 380,100 | — | — |
| 2022-11-04 | $76.02 | $103.97 | 248,000 | — | — |
| 2022-11-03 | $75.56 | $103.34 | 298,100 | — | — |
| 2022-11-02 | $74.80 | $101.22 | 410,600 | — | — |
| 2022-11-01 | $75.42 | $102.06 | 380,700 | — | — |
| 2022-10-31 | $74.07 | $100.23 | 430,100 | — | — |
| 2022-10-28 | $74.75 | $101.15 | 454,700 | — | — |
| 2022-10-27 | $74.27 | $100.50 | 351,300 | — | — |
| 2022-10-26 | $73.09 | $98.91 | 217,900 | — | — |
| 2022-10-25 | $73.86 | $99.95 | 623,400 | — | — |
| 2022-10-24 | $71.29 | $96.47 | 404,100 | — | — |
| 2022-10-21 | $69.33 | $93.82 | 322,800 | — | — |
| 2022-10-20 | $68.89 | $93.22 | 456,000 | — | — |
| 2022-10-19 | $70.85 | $95.87 | 351,700 | — | — |
| 2022-10-18 | $72.75 | $98.45 | 601,600 | — | — |
| 2022-10-17 | $71.19 | $96.33 | 718,100 | — | — |
| 2022-10-14 | $67.94 | $91.94 | 613,100 | — | — |
| 2022-10-13 | $68.78 | $93.07 | 1,068,400 | — | — |
| 2022-10-12 | $69.33 | $93.82 | 433,300 | — | — |
| 2022-10-11 | $71.96 | $97.38 | 381,000 | — | — |
| 2022-10-10 | $71.02 | $96.10 | 252,500 | — | — |
| 2022-10-07 | $72.10 | $97.57 | 438,700 | — | — |
| 2022-10-06 | $74.26 | $100.49 | 386,000 | — | — |
| 2022-10-05 | $75.75 | $102.50 | 252,900 | — | — |
| 2022-10-04 | $77.61 | $105.02 | 412,200 | — | — |
| 2022-10-03 | $75.56 | $102.25 | 457,400 | — | — |
| 2022-09-30 | $72.31 | $97.85 | 436,200 | — | — |
| 2022-09-29 | $73.42 | $99.35 | 537,000 | — | — |
| 2022-09-28 | $75.50 | $102.17 | 432,200 | — | — |
| 2022-09-27 | $74.18 | $100.38 | 669,400 | — | — |
| 2022-09-26 | $75.70 | $102.44 | 560,200 | — | — |
| 2022-09-23 | $77.87 | $105.37 | 507,400 | — | — |
| 2022-09-22 | $79.84 | $108.04 | 725,800 | — | — |
| 2022-09-21 | $81.32 | $110.04 | 411,900 | — | — |
| 2022-09-20 | $82.25 | $111.30 | 329,300 | — | — |
| 2022-09-19 | $83.05 | $112.38 | 505,900 | — | — |
| 2022-09-16 | $82.30 | $111.37 | 362,100 | — | — |
| 2022-09-15 | $82.38 | $111.48 | 670,700 | — | — |
| 2022-09-14 | $84.00 | $113.67 | 312,600 | — | — |
| 2022-09-13 | $84.06 | $113.75 | 705,400 | — | — |
| 2022-09-12 | $84.85 | $114.82 | 617,200 | — | — |
| 2022-09-09 | $84.71 | $114.63 | 316,200 | — | — |
| 2022-09-08 | $84.07 | $113.76 | 271,800 | — | — |
| 2022-09-07 | $83.95 | $113.60 | 512,100 | — | — |
| 2022-09-06 | $81.18 | $109.85 | 392,000 | — | — |
| 2022-09-02 | $81.33 | $110.06 | 258,500 | — | — |
| 2022-09-01 | $81.48 | $110.26 | 372,400 | — | — |
| 2022-08-31 | $82.09 | $111.08 | 311,800 | — | — |
| 2022-08-30 | $82.15 | $111.17 | 393,500 | — | — |
| 2022-08-29 | $83.04 | $112.37 | 337,700 | — | — |
| 2022-08-26 | $83.29 | $112.71 | 265,000 | — | — |
| 2022-08-25 | $84.92 | $114.91 | 234,200 | — | — |
| 2022-08-24 | $83.45 | $112.92 | 302,100 | — | — |
| 2022-08-23 | $83.61 | $113.14 | 237,100 | — | — |
| 2022-08-22 | $83.91 | $113.55 | 438,900 | — | — |
| 2022-08-19 | $84.44 | $114.26 | 469,700 | — | — |
| 2022-08-18 | $84.98 | $114.99 | 542,300 | — | — |
| 2022-08-17 | $83.37 | $112.82 | 494,300 | — | — |
| 2022-08-16 | $84.07 | $113.76 | 440,500 | — | — |
| 2022-08-15 | $85.02 | $115.05 | 413,600 | — | — |
| 2022-08-12 | $83.57 | $113.09 | 769,200 | — | — |
| 2022-08-11 | $83.69 | $113.25 | 392,400 | — | — |
| 2022-08-10 | $83.81 | $113.41 | 541,700 | — | — |
| 2022-08-09 | $82.41 | $111.52 | 274,500 | — | — |
| 2022-08-08 | $82.85 | $112.11 | 461,300 | — | — |
| 2022-08-05 | $81.67 | $110.52 | 449,100 | — | — |
| 2022-08-04 | $80.15 | $108.46 | 542,300 | — | — |
| 2022-08-03 | $80.29 | $108.65 | 993,800 | — | — |
| 2022-08-02 | $79.75 | $106.89 | 1,058,400 | — | — |
| 2022-08-01 | $81.08 | $108.67 | 1,019,800 | — | — |
| 2022-07-29 | $82.74 | $110.89 | 443,800 | — | — |
| 2022-07-28 | $82.60 | $110.70 | 981,100 | — | — |
| 2022-07-27 | $80.00 | $107.22 | 271,000 | — | — |
| 2022-07-26 | $79.94 | $107.14 | 765,000 | — | — |
| 2022-07-25 | $80.72 | $108.19 | 1,046,300 | — | — |
| 2022-07-22 | $77.22 | $103.49 | 979,100 | — | — |
| 2022-07-21 | $73.55 | $98.58 | 383,200 | — | — |
| 2022-07-20 | $72.78 | $97.54 | 661,900 | — | — |
| 2022-07-19 | $75.63 | $101.36 | 336,500 | — | — |
| 2022-07-18 | $73.77 | $98.87 | 424,700 | — | — |
| 2022-07-15 | $74.40 | $99.71 | 373,400 | — | — |
| 2022-07-14 | $73.75 | $98.84 | 476,500 | — | — |
| 2022-07-13 | $74.29 | $99.57 | 275,800 | — | — |
| 2022-07-12 | $74.05 | $99.25 | 337,500 | — | — |
| 2022-07-11 | $74.94 | $100.44 | 268,900 | — | — |
| 2022-07-08 | $75.71 | $101.47 | 322,000 | — | — |
| 2022-07-07 | $75.67 | $101.42 | 372,900 | — | — |
| 2022-07-06 | $75.34 | $100.97 | 284,700 | — | — |
| 2022-07-05 | $75.77 | $101.55 | 334,300 | — | — |
| 2022-07-01 | $76.54 | $102.58 | 281,200 | — | — |
| 2022-06-30 | $74.16 | $99.39 | 436,200 | — | — |
| 2022-06-29 | $73.31 | $98.25 | 460,100 | — | — |
| 2022-06-28 | $75.06 | $100.60 | 548,900 | — | — |
| 2022-06-27 | $76.53 | $102.57 | 437,600 | — | — |
| 2022-06-24 | $75.73 | $101.50 | 377,400 | — | — |
| 2022-06-23 | $74.82 | $100.28 | 636,300 | — | — |
| 2022-06-22 | $72.37 | $96.99 | 558,500 | — | — |
| 2022-06-21 | $69.84 | $93.60 | 340,600 | — | — |
| 2022-06-17 | $69.44 | $93.07 | 811,000 | — | — |
| 2022-06-16 | $67.20 | $90.06 | 674,100 | — | — |
| 2022-06-15 | $71.37 | $95.65 | 720,400 | — | — |
| 2022-06-14 | $68.04 | $91.19 | 870,200 | — | — |
| 2022-06-13 | $69.87 | $93.64 | 607,300 | — | — |
| 2022-06-10 | $74.09 | $99.30 | 480,900 | — | — |
| 2022-06-09 | $75.59 | $101.31 | 414,600 | — | — |
| 2022-06-08 | $77.18 | $103.44 | 395,800 | — | — |
| 2022-06-07 | $77.16 | $103.41 | 567,100 | — | — |
| 2022-06-06 | $75.69 | $101.44 | 618,900 | — | — |
| 2022-06-03 | $74.67 | $100.08 | 527,700 | — | — |
| 2022-06-02 | $75.13 | $100.69 | 494,000 | — | — |
| 2022-06-01 | $72.15 | $96.70 | 347,300 | — | — |
| 2022-05-31 | $71.65 | $96.03 | 824,900 | — | — |
| 2022-05-27 | $72.22 | $96.79 | 592,400 | — | — |
| 2022-05-26 | $69.73 | $93.46 | 448,200 | — | — |
| 2022-05-25 | $68.98 | $92.45 | 438,700 | — | — |
| 2022-05-24 | $68.00 | $91.14 | 562,100 | — | — |
| 2022-05-23 | $66.64 | $89.31 | 597,600 | — | — |
| 2022-05-20 | $65.54 | $87.84 | 460,100 | — | — |
| 2022-05-19 | $65.00 | $87.12 | 437,600 | — | — |
| 2022-05-18 | $65.38 | $87.63 | 688,600 | — | — |
| 2022-05-17 | $65.68 | $88.03 | 362,500 | — | — |
| 2022-05-16 | $64.03 | $85.82 | 344,600 | — | — |
| 2022-05-13 | $62.95 | $84.37 | 499,700 | — | — |
| 2022-05-12 | $61.99 | $83.08 | 621,800 | — | — |
| 2022-05-11 | $63.61 | $85.25 | 390,200 | — | — |
| 2022-05-10 | $64.99 | $87.10 | 498,300 | — | — |
| 2022-05-09 | $66.33 | $88.90 | 530,400 | — | — |
| 2022-05-06 | $67.24 | $90.12 | 275,300 | — | — |
| 2022-05-05 | $67.25 | $90.13 | 333,600 | — | — |
| 2022-05-04 | $69.22 | $92.77 | 600,200 | — | — |
| 2022-05-03 | $66.96 | $88.76 | 755,800 | — | — |
| 2022-05-02 | $64.81 | $85.91 | 857,400 | — | — |
| 2022-04-29 | $66.66 | $88.36 | 479,200 | — | — |
| 2022-04-28 | $67.83 | $89.91 | 479,900 | — | — |
| 2022-04-27 | $68.02 | $90.17 | 754,300 | — | — |
| 2022-04-26 | $67.03 | $88.85 | 562,600 | — | — |
| 2022-04-25 | $67.81 | $89.89 | 1,121,200 | — | — |
| 2022-04-22 | $69.83 | $92.57 | 888,800 | — | — |
| 2022-04-21 | $72.54 | $96.16 | 893,800 | — | — |
| 2022-04-20 | $74.99 | $99.41 | 665,600 | — | — |
| 2022-04-19 | $74.43 | $98.66 | 1,101,900 | — | — |
| 2022-04-18 | $75.00 | $99.42 | 411,100 | — | — |
| 2022-04-14 | $76.61 | $101.55 | 305,600 | — | — |
| 2022-04-13 | $77.69 | $102.98 | 319,700 | — | — |
| 2022-04-12 | $78.48 | $104.03 | 412,700 | — | — |
| 2022-04-11 | $79.59 | $105.50 | 465,300 | — | — |
| 2022-04-08 | $81.46 | $107.98 | 319,100 | — | — |
| 2022-04-07 | $82.89 | $109.88 | 445,500 | — | — |
| 2022-04-06 | $81.31 | $107.78 | 456,900 | — | — |
| 2022-04-05 | $81.20 | $107.64 | 396,700 | — | — |
| 2022-04-04 | $83.56 | $110.77 | 381,600 | — | — |
| 2022-04-01 | $83.93 | $111.26 | 341,100 | — | — |
| 2022-03-31 | $83.36 | $110.50 | 355,500 | — | — |
| 2022-03-30 | $84.15 | $111.55 | 615,200 | — | — |
| 2022-03-29 | $82.26 | $109.04 | 462,200 | — | — |
| 2022-03-28 | $82.34 | $109.15 | 473,300 | — | — |
| 2022-03-25 | $81.34 | $107.82 | 241,500 | — | — |
| 2022-03-24 | $81.00 | $107.37 | 337,500 | — | — |
| 2022-03-23 | $79.85 | $105.85 | 659,800 | — | — |
| 2022-03-22 | $82.51 | $109.37 | 349,300 | — | — |
| 2022-03-21 | $81.83 | $108.47 | 616,900 | — | — |
| 2022-03-18 | $81.09 | $107.49 | 622,300 | — | — |
| 2022-03-17 | $81.05 | $107.44 | 381,100 | — | — |
| 2022-03-16 | $80.01 | $106.06 | 465,800 | — | — |
| 2022-03-15 | $79.91 | $105.93 | 313,000 | — | — |
| 2022-03-14 | $78.63 | $104.23 | 302,900 | — | — |
| 2022-03-11 | $79.42 | $105.28 | 330,700 | — | — |
| 2022-03-10 | $79.84 | $105.83 | 354,200 | — | — |
| 2022-03-09 | $80.22 | $106.34 | 370,000 | — | — |
| 2022-03-08 | $79.50 | $105.38 | 453,400 | — | — |
| 2022-03-07 | $80.00 | $106.05 | 369,200 | — | — |
| 2022-03-04 | $80.14 | $106.23 | 382,500 | — | — |
| 2022-03-03 | $79.98 | $106.02 | 436,300 | — | — |
| 2022-03-02 | $78.64 | $104.24 | 405,000 | — | — |
| 2022-03-01 | $78.12 | $103.55 | 284,900 | — | — |
| 2022-02-28 | $78.01 | $103.41 | 574,700 | — | — |
| 2022-02-25 | $75.53 | $100.12 | 506,800 | — | — |
| 2022-02-24 | $73.98 | $98.07 | 600,000 | — | — |
| 2022-02-23 | $70.88 | $93.96 | 373,600 | — | — |
| 2022-02-22 | $71.13 | $94.29 | 322,900 | — | — |
| 2022-02-18 | $72.41 | $95.99 | 257,200 | — | — |
| 2022-02-17 | $72.76 | $96.45 | 313,000 | — | — |
| 2022-02-16 | $72.66 | $96.32 | 190,400 | — | — |
| 2022-02-15 | $72.10 | $95.57 | 368,100 | — | — |
| 2022-02-14 | $71.83 | $95.22 | 256,400 | — | — |
| 2022-02-11 | $71.01 | $94.13 | 428,400 | — | — |
| 2022-02-10 | $72.46 | $96.05 | 623,300 | — | — |
| 2022-02-09 | $75.38 | $99.92 | 522,900 | — | — |
| 2022-02-08 | $73.51 | $97.44 | 308,600 | — | — |
| 2022-02-07 | $73.76 | $97.77 | 324,600 | — | — |
| 2022-02-04 | $73.80 | $97.83 | 476,000 | — | — |
| 2022-02-03 | $72.92 | $96.66 | 829,200 | — | — |
| 2022-02-02 | $75.97 | $99.77 | 574,000 | — | — |
| 2022-02-01 | $75.56 | $99.23 | 481,800 | — | — |
| 2022-01-31 | $75.22 | $98.78 | 720,000 | — | — |
| 2022-01-28 | $71.87 | $94.38 | 558,600 | — | — |
| 2022-01-27 | $71.65 | $94.09 | 1,134,500 | — | — |
| 2022-01-26 | $72.65 | $95.41 | 1,118,400 | — | — |
| 2022-01-25 | $70.78 | $92.95 | 967,500 | — | — |
| 2022-01-24 | $72.75 | $95.54 | 835,500 | — | — |
| 2022-01-21 | $73.09 | $95.98 | 581,100 | — | — |
| 2022-01-20 | $73.77 | $96.88 | 644,800 | — | — |
| 2022-01-19 | $73.57 | $96.61 | 731,000 | — | — |
| 2022-01-18 | $72.90 | $95.73 | 941,900 | — | — |
| 2022-01-14 | $76.25 | $100.13 | 457,800 | — | — |
| 2022-01-13 | $77.13 | $101.29 | 467,800 | — | — |
| 2022-01-12 | $76.74 | $100.78 | 700,500 | — | — |
| 2022-01-11 | $77.95 | $102.37 | 358,300 | — | — |
| 2022-01-10 | $78.21 | $102.71 | 578,800 | — | — |
| 2022-01-07 | $79.10 | $103.88 | 832,700 | — | — |
| 2022-01-06 | $77.93 | $102.34 | 966,300 | — | — |
| 2022-01-05 | $79.36 | $104.22 | 909,700 | — | — |
| 2022-01-04 | $81.25 | $106.70 | 434,700 | — | — |
| 2022-01-03 | $83.76 | $110.00 | 255,000 | — | — |