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
- 2011-10-13 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 | $110.57 | $128.97 | 548,900 | — | — |
| 2022-12-29 | $111.64 | $130.22 | 516,300 | — | — |
| 2022-12-28 | $108.94 | $127.07 | 480,400 | — | — |
| 2022-12-27 | $110.72 | $129.15 | 468,200 | — | — |
| 2022-12-23 | $109.73 | $127.99 | 321,100 | — | — |
| 2022-12-22 | $109.81 | $128.08 | 662,900 | — | — |
| 2022-12-21 | $111.15 | $129.65 | 719,700 | — | — |
| 2022-12-20 | $108.29 | $126.31 | 801,800 | — | — |
| 2022-12-19 | $108.48 | $126.53 | 900,200 | — | — |
| 2022-12-16 | $109.91 | $128.20 | 1,748,300 | — | — |
| 2022-12-15 | $110.64 | $129.05 | 1,140,100 | — | — |
| 2022-12-14 | $114.75 | $133.85 | 846,700 | — | — |
| 2022-12-13 | $114.99 | $134.13 | 646,900 | — | — |
| 2022-12-12 | $113.29 | $132.14 | 876,500 | — | — |
| 2022-12-09 | $111.23 | $129.74 | 1,128,500 | — | — |
| 2022-12-08 | $111.34 | $129.87 | 518,100 | — | — |
| 2022-12-07 | $110.98 | $129.45 | 460,500 | — | — |
| 2022-12-06 | $110.81 | $129.25 | 670,400 | — | — |
| 2022-12-05 | $112.04 | $130.68 | 734,700 | — | — |
| 2022-12-02 | $113.53 | $132.42 | 768,700 | — | — |
| 2022-12-01 | $113.80 | $132.74 | 859,400 | — | — |
| 2022-11-30 | $112.35 | $131.05 | 2,360,800 | — | — |
| 2022-11-29 | $109.88 | $128.17 | 819,000 | — | — |
| 2022-11-28 | $109.61 | $127.85 | 1,184,900 | — | — |
| 2022-11-25 | $113.50 | $132.39 | 539,600 | — | — |
| 2022-11-23 | $113.25 | $132.10 | 585,600 | — | — |
| 2022-11-22 | $112.58 | $131.31 | 509,900 | — | — |
| 2022-11-21 | $111.99 | $130.63 | 529,400 | — | — |
| 2022-11-18 | $112.63 | $131.02 | 637,400 | — | — |
| 2022-11-17 | $110.79 | $128.88 | 587,300 | — | — |
| 2022-11-16 | $112.41 | $130.77 | 917,300 | — | — |
| 2022-11-15 | $112.13 | $130.44 | 941,100 | — | — |
| 2022-11-14 | $108.98 | $126.78 | 1,008,100 | — | — |
| 2022-11-11 | $111.20 | $129.36 | 722,600 | — | — |
| 2022-11-10 | $111.74 | $129.99 | 811,700 | — | — |
| 2022-11-09 | $105.35 | $122.55 | 853,200 | — | — |
| 2022-11-08 | $108.27 | $125.95 | 897,300 | — | — |
| 2022-11-07 | $108.73 | $126.49 | 835,200 | — | — |
| 2022-11-04 | $107.21 | $124.72 | 1,035,900 | — | — |
| 2022-11-03 | $107.17 | $124.67 | 1,120,600 | — | — |
| 2022-11-02 | $104.27 | $121.30 | 1,529,300 | — | — |
| 2022-11-01 | $105.54 | $122.78 | 1,761,300 | — | — |
| 2022-10-31 | $102.43 | $119.16 | 1,227,900 | — | — |
| 2022-10-28 | $102.52 | $119.26 | 914,200 | — | — |
| 2022-10-27 | $100.55 | $116.97 | 1,048,400 | — | — |
| 2022-10-26 | $99.07 | $115.25 | 680,700 | — | — |
| 2022-10-25 | $98.22 | $114.26 | 759,100 | — | — |
| 2022-10-24 | $96.00 | $111.68 | 686,800 | — | — |
| 2022-10-21 | $93.86 | $109.19 | 911,400 | — | — |
| 2022-10-20 | $91.04 | $105.91 | 771,000 | — | — |
| 2022-10-19 | $92.90 | $108.07 | 687,000 | — | — |
| 2022-10-18 | $93.58 | $108.86 | 1,121,300 | — | — |
| 2022-10-17 | $90.55 | $105.34 | 1,099,000 | — | — |
| 2022-10-14 | $86.20 | $100.28 | 895,800 | — | — |
| 2022-10-13 | $88.34 | $102.77 | 976,400 | — | — |
| 2022-10-12 | $87.22 | $101.46 | 873,100 | — | — |
| 2022-10-11 | $89.05 | $103.59 | 710,000 | — | — |
| 2022-10-10 | $88.82 | $103.32 | 665,400 | — | — |
| 2022-10-07 | $89.27 | $103.85 | 966,800 | — | — |
| 2022-10-06 | $91.66 | $106.63 | 953,500 | — | — |
| 2022-10-05 | $92.66 | $107.79 | 820,400 | — | — |
| 2022-10-04 | $93.14 | $108.35 | 807,900 | — | — |
| 2022-10-03 | $90.20 | $104.93 | 1,022,800 | — | — |
| 2022-09-30 | $87.36 | $101.63 | 2,155,000 | — | — |
| 2022-09-29 | $88.09 | $102.48 | 959,700 | — | — |
| 2022-09-28 | $90.57 | $105.36 | 730,700 | — | — |
| 2022-09-27 | $88.36 | $102.79 | 878,800 | — | — |
| 2022-09-26 | $88.89 | $103.41 | 916,300 | — | — |
| 2022-09-23 | $89.86 | $104.53 | 815,500 | — | — |
| 2022-09-22 | $90.70 | $105.51 | 832,800 | — | — |
| 2022-09-21 | $93.38 | $108.63 | 877,700 | — | — |
| 2022-09-20 | $94.84 | $110.33 | 1,525,700 | — | — |
| 2022-09-19 | $96.47 | $112.22 | 1,224,300 | — | — |
| 2022-09-16 | $93.26 | $108.49 | 3,034,700 | — | — |
| 2022-09-15 | $94.28 | $109.68 | 1,148,500 | — | — |
| 2022-09-14 | $94.56 | $110.00 | 965,500 | — | — |
| 2022-09-13 | $93.72 | $109.02 | 1,010,400 | — | — |
| 2022-09-12 | $97.60 | $113.54 | 1,089,500 | — | — |
| 2022-09-09 | $96.87 | $112.69 | 767,300 | — | — |
| 2022-09-08 | $96.43 | $112.18 | 943,200 | — | — |
| 2022-09-07 | $95.80 | $111.44 | 974,600 | — | — |
| 2022-09-06 | $92.50 | $107.61 | 1,033,500 | — | — |
| 2022-09-02 | $91.21 | $106.10 | 764,300 | — | — |
| 2022-09-01 | $92.09 | $107.13 | 1,720,400 | — | — |
| 2022-08-31 | $91.10 | $105.98 | 1,321,900 | — | — |
| 2022-08-30 | $91.35 | $105.92 | 643,700 | — | — |
| 2022-08-29 | $92.05 | $106.73 | 873,200 | — | — |
| 2022-08-26 | $92.97 | $107.80 | 628,700 | — | — |
| 2022-08-25 | $97.55 | $113.11 | 487,000 | — | — |
| 2022-08-24 | $96.13 | $111.46 | 412,300 | — | — |
| 2022-08-23 | $96.15 | $111.48 | 672,700 | — | — |
| 2022-08-22 | $96.98 | $112.45 | 909,800 | — | — |
| 2022-08-19 | $99.53 | $115.40 | 723,600 | — | — |
| 2022-08-18 | $102.35 | $118.67 | 494,000 | — | — |
| 2022-08-17 | $102.32 | $118.64 | 532,400 | — | — |
| 2022-08-16 | $103.96 | $120.54 | 683,700 | — | — |
| 2022-08-15 | $103.50 | $120.01 | 413,000 | — | — |
| 2022-08-12 | $103.38 | $119.87 | 682,400 | — | — |
| 2022-08-11 | $101.14 | $117.27 | 683,100 | — | — |
| 2022-08-10 | $100.48 | $116.50 | 649,400 | — | — |
| 2022-08-09 | $98.05 | $113.69 | 767,300 | — | — |
| 2022-08-08 | $99.66 | $115.55 | 1,496,200 | — | — |
| 2022-08-05 | $97.22 | $112.73 | 777,300 | — | — |
| 2022-08-04 | $97.70 | $113.28 | 981,300 | — | — |
| 2022-08-03 | $97.31 | $112.83 | 1,375,800 | — | — |
| 2022-08-02 | $95.37 | $110.58 | 2,116,900 | — | — |
| 2022-08-01 | $91.20 | $105.74 | 1,056,800 | — | — |
| 2022-07-29 | $92.03 | $106.71 | 793,800 | — | — |
| 2022-07-28 | $89.98 | $104.33 | 1,085,200 | — | — |
| 2022-07-27 | $87.24 | $101.15 | 2,232,500 | — | — |
| 2022-07-26 | $84.92 | $98.46 | 1,068,800 | — | — |
| 2022-07-25 | $84.30 | $97.74 | 866,700 | — | — |
| 2022-07-22 | $84.34 | $97.79 | 1,264,600 | — | — |
| 2022-07-21 | $82.96 | $96.19 | 891,200 | — | — |
| 2022-07-20 | $81.20 | $94.15 | 1,022,300 | — | — |
| 2022-07-19 | $79.78 | $92.50 | 868,700 | — | — |
| 2022-07-18 | $75.88 | $87.98 | 699,100 | — | — |
| 2022-07-15 | $77.28 | $89.60 | 731,800 | — | — |
| 2022-07-14 | $75.45 | $87.48 | 541,500 | — | — |
| 2022-07-13 | $76.03 | $88.16 | 663,000 | — | — |
| 2022-07-12 | $76.78 | $89.03 | 615,800 | — | — |
| 2022-07-11 | $78.19 | $90.66 | 555,600 | — | — |
| 2022-07-08 | $78.76 | $91.32 | 705,400 | — | — |
| 2022-07-07 | $80.33 | $93.14 | 598,500 | — | — |
| 2022-07-06 | $79.51 | $92.19 | 852,000 | — | — |
| 2022-07-05 | $78.80 | $91.37 | 838,400 | — | — |
| 2022-07-01 | $78.75 | $91.31 | 690,800 | — | — |
| 2022-06-30 | $78.18 | $90.65 | 1,027,300 | — | — |
| 2022-06-29 | $78.03 | $90.47 | 765,800 | — | — |
| 2022-06-28 | $77.90 | $90.32 | 788,400 | — | — |
| 2022-06-27 | $79.55 | $92.24 | 853,200 | — | — |
| 2022-06-24 | $79.61 | $92.31 | 2,671,000 | — | — |
| 2022-06-23 | $76.83 | $89.08 | 2,347,900 | — | — |
| 2022-06-22 | $75.52 | $87.56 | 1,195,700 | — | — |
| 2022-06-21 | $74.81 | $86.74 | 1,299,900 | — | — |
| 2022-06-17 | $72.91 | $84.54 | 1,494,500 | — | — |
| 2022-06-16 | $73.07 | $84.72 | 1,438,200 | — | — |
| 2022-06-15 | $76.45 | $88.64 | 815,100 | — | — |
| 2022-06-14 | $76.50 | $88.70 | 1,082,100 | — | — |
| 2022-06-13 | $76.96 | $89.23 | 938,900 | — | — |
| 2022-06-10 | $80.14 | $92.92 | 912,700 | — | — |
| 2022-06-09 | $82.72 | $95.91 | 614,200 | — | — |
| 2022-06-08 | $84.63 | $98.13 | 496,600 | — | — |
| 2022-06-07 | $86.01 | $99.73 | 578,900 | — | — |
| 2022-06-06 | $85.67 | $99.33 | 719,000 | — | — |
| 2022-06-03 | $85.48 | $99.11 | 671,400 | — | — |
| 2022-06-02 | $86.51 | $100.31 | 702,700 | — | — |
| 2022-06-01 | $83.75 | $97.11 | 800,500 | — | — |
| 2022-05-31 | $84.25 | $97.69 | 1,704,800 | — | — |
| 2022-05-27 | $85.91 | $99.61 | 921,000 | — | — |
| 2022-05-26 | $83.93 | $97.32 | 870,900 | — | — |
| 2022-05-25 | $81.03 | $93.95 | 2,503,300 | — | — |
| 2022-05-24 | $81.95 | $94.67 | 1,006,600 | — | — |
| 2022-05-23 | $81.24 | $93.85 | 816,700 | — | — |
| 2022-05-20 | $81.69 | $94.37 | 856,200 | — | — |
| 2022-05-19 | $81.95 | $94.67 | 1,055,200 | — | — |
| 2022-05-18 | $80.96 | $93.53 | 849,500 | — | — |
| 2022-05-17 | $84.04 | $97.09 | 688,400 | — | — |
| 2022-05-16 | $81.80 | $94.50 | 1,079,200 | — | — |
| 2022-05-13 | $83.91 | $96.94 | 911,800 | — | — |
| 2022-05-12 | $82.79 | $95.64 | 1,024,500 | — | — |
| 2022-05-11 | $80.89 | $93.45 | 981,100 | — | — |
| 2022-05-10 | $82.63 | $95.46 | 1,619,500 | — | — |
| 2022-05-09 | $84.98 | $98.17 | 1,400,600 | — | — |
| 2022-05-06 | $85.21 | $98.44 | 1,153,100 | — | — |
| 2022-05-05 | $86.28 | $99.67 | 1,555,700 | — | — |
| 2022-05-04 | $90.30 | $104.32 | 2,218,500 | — | — |
| 2022-05-03 | $82.37 | $95.16 | 1,695,300 | — | — |
| 2022-05-02 | $81.83 | $94.53 | 1,273,000 | — | — |
| 2022-04-29 | $80.50 | $93.00 | 1,056,100 | — | — |
| 2022-04-28 | $83.41 | $96.36 | 1,090,700 | — | — |
| 2022-04-27 | $82.11 | $94.86 | 1,550,400 | — | — |
| 2022-04-26 | $80.81 | $93.35 | 1,151,600 | — | — |
| 2022-04-25 | $84.05 | $97.10 | 932,500 | — | — |
| 2022-04-22 | $84.67 | $97.81 | 1,087,700 | — | — |
| 2022-04-21 | $86.48 | $99.91 | 1,089,300 | — | — |
| 2022-04-20 | $86.80 | $100.27 | 905,200 | — | — |
| 2022-04-19 | $85.34 | $98.59 | 1,123,400 | — | — |
| 2022-04-18 | $82.65 | $95.48 | 1,337,300 | — | — |
| 2022-04-14 | $84.14 | $97.20 | 3,518,600 | — | — |
| 2022-04-13 | $86.54 | $99.97 | 1,061,500 | — | — |
| 2022-04-12 | $84.85 | $98.02 | 1,172,900 | — | — |
| 2022-04-11 | $85.73 | $99.04 | 1,076,700 | — | — |
| 2022-04-08 | $86.67 | $100.12 | 1,363,500 | — | — |
| 2022-04-07 | $86.72 | $100.18 | 1,153,100 | — | — |
| 2022-04-06 | $86.71 | $100.17 | 1,271,300 | — | — |
| 2022-04-05 | $86.89 | $100.38 | 1,346,100 | — | — |
| 2022-04-04 | $86.76 | $100.23 | 850,700 | — | — |
| 2022-04-01 | $86.23 | $99.62 | 913,200 | — | — |
| 2022-03-31 | $85.26 | $98.50 | 1,415,500 | — | — |
| 2022-03-30 | $88.10 | $101.78 | 720,500 | — | — |
| 2022-03-29 | $89.27 | $103.13 | 1,023,000 | — | — |
| 2022-03-28 | $86.85 | $100.33 | 860,000 | — | — |
| 2022-03-25 | $86.69 | $100.15 | 811,200 | — | — |
| 2022-03-24 | $86.34 | $99.74 | 1,075,600 | — | — |
| 2022-03-23 | $86.54 | $99.97 | 1,819,800 | — | — |
| 2022-03-22 | $88.69 | $102.46 | 1,678,300 | — | — |
| 2022-03-21 | $87.66 | $101.27 | 1,643,700 | — | — |
| 2022-03-18 | $88.07 | $101.74 | 4,329,800 | — | — |
| 2022-03-17 | $88.10 | $101.78 | 1,648,100 | — | — |
| 2022-03-16 | $87.10 | $100.62 | 1,568,100 | — | — |
| 2022-03-15 | $85.51 | $98.78 | 1,094,300 | — | — |
| 2022-03-14 | $83.99 | $97.03 | 1,173,600 | — | — |
| 2022-03-11 | $83.62 | $96.60 | 1,389,800 | — | — |
| 2022-03-10 | $83.23 | $96.15 | 1,759,100 | — | — |
| 2022-03-09 | $85.59 | $98.88 | 1,317,500 | — | — |
| 2022-03-08 | $82.37 | $95.16 | 1,594,200 | — | — |
| 2022-03-07 | $83.38 | $96.32 | 1,360,200 | — | — |
| 2022-03-04 | $85.25 | $98.48 | 1,756,300 | — | — |
| 2022-03-03 | $88.92 | $102.72 | 1,313,400 | — | — |
| 2022-03-02 | $88.13 | $101.81 | 1,305,600 | — | — |
| 2022-03-01 | $86.76 | $100.23 | 1,197,900 | — | — |
| 2022-02-28 | $88.95 | $102.76 | 2,033,200 | — | — |
| 2022-02-25 | $90.93 | $105.05 | 1,535,500 | — | — |
| 2022-02-24 | $87.70 | $101.31 | 3,113,500 | — | — |
| 2022-02-23 | $88.15 | $101.83 | 1,120,800 | — | — |
| 2022-02-22 | $90.01 | $103.98 | 1,686,000 | — | — |
| 2022-02-18 | $90.66 | $104.73 | 1,361,500 | — | — |
| 2022-02-17 | $89.81 | $103.75 | 939,100 | — | — |
| 2022-02-16 | $90.67 | $104.75 | 778,700 | — | — |
| 2022-02-15 | $91.03 | $104.81 | 1,173,600 | — | — |
| 2022-02-14 | $89.26 | $102.78 | 1,469,400 | — | — |
| 2022-02-11 | $89.24 | $102.75 | 1,364,400 | — | — |
| 2022-02-10 | $91.84 | $105.75 | 1,505,500 | — | — |
| 2022-02-09 | $95.17 | $109.58 | 1,920,400 | — | — |
| 2022-02-08 | $91.37 | $105.21 | 1,750,800 | — | — |
| 2022-02-07 | $89.46 | $103.01 | 1,330,000 | — | — |
| 2022-02-04 | $90.51 | $104.22 | 2,564,500 | — | — |
| 2022-02-03 | $91.65 | $105.53 | 3,649,700 | — | — |
| 2022-02-02 | $104.18 | $119.96 | 1,326,600 | — | — |
| 2022-02-01 | $104.92 | $120.81 | 1,380,000 | — | — |
| 2022-01-31 | $105.02 | $120.92 | 1,507,600 | — | — |
| 2022-01-28 | $101.71 | $117.11 | 1,122,300 | — | — |
| 2022-01-27 | $100.43 | $115.64 | 1,096,900 | — | — |
| 2022-01-26 | $102.54 | $118.07 | 1,233,300 | — | — |
| 2022-01-25 | $103.87 | $119.60 | 1,636,300 | — | — |
| 2022-01-24 | $107.59 | $123.88 | 1,501,200 | — | — |
| 2022-01-21 | $107.09 | $123.31 | 4,093,100 | — | — |
| 2022-01-20 | $106.52 | $122.65 | 1,268,600 | — | — |
| 2022-01-19 | $108.51 | $124.94 | 1,529,200 | — | — |
| 2022-01-18 | $109.98 | $126.63 | 1,516,400 | — | — |
| 2022-01-14 | $111.54 | $128.43 | 1,725,200 | — | — |
| 2022-01-13 | $114.42 | $131.75 | 1,168,400 | — | — |
| 2022-01-12 | $116.18 | $133.77 | 771,800 | — | — |
| 2022-01-11 | $116.19 | $133.78 | 976,300 | — | — |
| 2022-01-10 | $114.26 | $131.56 | 1,062,700 | — | — |
| 2022-01-07 | $115.43 | $132.91 | 765,000 | — | — |
| 2022-01-06 | $116.36 | $133.98 | 703,400 | — | — |
| 2022-01-05 | $116.52 | $134.16 | 1,090,200 | — | — |
| 2022-01-04 | $118.13 | $136.02 | 925,400 | — | — |
| 2022-01-03 | $116.89 | $134.59 | 759,100 | — | — |