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
- 1999-10-29 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 | $84.30 | $84.30 | 675,000 | — | — |
| 2022-12-29 | $84.70 | $84.70 | 961,300 | — | — |
| 2022-12-28 | $83.50 | $83.50 | 799,100 | — | — |
| 2022-12-27 | $83.50 | $83.50 | 967,300 | — | — |
| 2022-12-23 | $83.16 | $83.16 | 813,800 | — | — |
| 2022-12-22 | $82.72 | $82.72 | 1,370,000 | — | — |
| 2022-12-21 | $83.76 | $83.76 | 1,732,100 | — | — |
| 2022-12-20 | $84.50 | $84.50 | 1,218,500 | — | — |
| 2022-12-19 | $84.07 | $84.07 | 2,505,100 | — | — |
| 2022-12-16 | $84.98 | $84.98 | 3,051,900 | — | — |
| 2022-12-15 | $85.59 | $85.59 | 2,128,300 | — | — |
| 2022-12-14 | $88.84 | $88.84 | 1,143,000 | — | — |
| 2022-12-13 | $90.15 | $90.15 | 1,305,700 | — | — |
| 2022-12-12 | $90.58 | $90.58 | 1,132,000 | — | — |
| 2022-12-09 | $89.02 | $89.02 | 1,654,900 | — | — |
| 2022-12-08 | $89.93 | $89.93 | 1,285,800 | — | — |
| 2022-12-07 | $89.66 | $89.66 | 753,900 | — | — |
| 2022-12-06 | $89.81 | $89.81 | 1,198,200 | — | — |
| 2022-12-05 | $91.60 | $91.60 | 1,981,600 | — | — |
| 2022-12-02 | $93.79 | $93.79 | 856,100 | — | — |
| 2022-12-01 | $95.20 | $95.20 | 1,178,300 | — | — |
| 2022-11-30 | $94.86 | $94.86 | 2,805,900 | — | — |
| 2022-11-29 | $91.03 | $91.03 | 1,044,600 | — | — |
| 2022-11-28 | $91.55 | $91.55 | 2,294,600 | — | — |
| 2022-11-25 | $92.52 | $92.52 | 381,500 | — | — |
| 2022-11-23 | $91.92 | $91.92 | 639,700 | — | — |
| 2022-11-22 | $91.73 | $91.73 | 739,200 | — | — |
| 2022-11-21 | $90.92 | $90.92 | 1,301,500 | — | — |
| 2022-11-18 | $90.95 | $90.95 | 1,313,400 | — | — |
| 2022-11-17 | $90.79 | $90.79 | 1,033,300 | — | — |
| 2022-11-16 | $90.82 | $90.82 | 2,097,700 | — | — |
| 2022-11-15 | $92.46 | $92.46 | 1,416,500 | — | — |
| 2022-11-14 | $91.53 | $91.53 | 1,459,400 | — | — |
| 2022-11-11 | $93.35 | $93.35 | 1,613,900 | — | — |
| 2022-11-10 | $92.92 | $92.92 | 2,365,500 | — | — |
| 2022-11-09 | $89.08 | $89.08 | 4,317,700 | — | — |
| 2022-11-08 | $83.89 | $83.89 | 2,659,700 | — | — |
| 2022-11-07 | $83.86 | $83.86 | 1,818,600 | — | — |
| 2022-11-04 | $84.10 | $84.10 | 1,825,800 | — | — |
| 2022-11-03 | $83.36 | $83.36 | 1,571,100 | — | — |
| 2022-11-02 | $85.41 | $85.41 | 1,075,000 | — | — |
| 2022-11-01 | $88.10 | $88.10 | 1,223,200 | — | — |
| 2022-10-31 | $88.33 | $88.33 | 1,401,900 | — | — |
| 2022-10-28 | $89.21 | $89.21 | 1,142,500 | — | — |
| 2022-10-27 | $87.58 | $87.58 | 1,298,700 | — | — |
| 2022-10-26 | $86.76 | $86.76 | 1,389,200 | — | — |
| 2022-10-25 | $88.45 | $88.45 | 1,943,300 | — | — |
| 2022-10-24 | $86.39 | $86.39 | 953,400 | — | — |
| 2022-10-21 | $85.88 | $85.88 | 1,052,900 | — | — |
| 2022-10-20 | $84.16 | $84.16 | 1,374,400 | — | — |
| 2022-10-19 | $82.94 | $82.94 | 951,100 | — | — |
| 2022-10-18 | $84.38 | $84.38 | 1,424,100 | — | — |
| 2022-10-17 | $82.54 | $82.54 | 1,269,500 | — | — |
| 2022-10-14 | $79.98 | $79.98 | 931,000 | — | — |
| 2022-10-13 | $80.46 | $80.46 | 1,260,200 | — | — |
| 2022-10-12 | $78.41 | $78.41 | 979,600 | — | — |
| 2022-10-11 | $78.06 | $78.06 | 1,506,100 | — | — |
| 2022-10-10 | $79.88 | $79.88 | 1,572,900 | — | — |
| 2022-10-07 | $82.08 | $82.08 | 1,108,100 | — | — |
| 2022-10-06 | $84.44 | $84.44 | 1,369,000 | — | — |
| 2022-10-05 | $85.38 | $85.38 | 1,404,900 | — | — |
| 2022-10-04 | $87.16 | $87.16 | 2,479,700 | — | — |
| 2022-10-03 | $83.84 | $83.84 | 6,201,100 | — | — |
| 2022-09-30 | $80.32 | $80.32 | 1,596,500 | — | — |
| 2022-09-29 | $80.50 | $80.50 | 1,400,300 | — | — |
| 2022-09-28 | $82.25 | $82.25 | 1,477,100 | — | — |
| 2022-09-27 | $80.92 | $80.92 | 2,151,400 | — | — |
| 2022-09-26 | $80.71 | $80.71 | 1,791,000 | — | — |
| 2022-09-23 | $81.11 | $81.11 | 1,608,800 | — | — |
| 2022-09-22 | $82.09 | $82.09 | 1,963,500 | — | — |
| 2022-09-21 | $83.80 | $83.80 | 1,205,600 | — | — |
| 2022-09-20 | $85.93 | $85.93 | 2,073,200 | — | — |
| 2022-09-19 | $88.56 | $88.56 | 1,620,700 | — | — |
| 2022-09-16 | $87.16 | $87.16 | 2,549,900 | — | — |
| 2022-09-15 | $88.24 | $88.24 | 1,556,100 | — | — |
| 2022-09-14 | $89.39 | $89.39 | 1,940,800 | — | — |
| 2022-09-13 | $89.66 | $89.66 | 1,299,100 | — | — |
| 2022-09-12 | $93.11 | $93.11 | 1,023,200 | — | — |
| 2022-09-09 | $91.69 | $91.69 | 969,000 | — | — |
| 2022-09-08 | $90.22 | $90.22 | 988,600 | — | — |
| 2022-09-07 | $90.29 | $90.29 | 1,156,200 | — | — |
| 2022-09-06 | $88.65 | $88.65 | 1,368,600 | — | — |
| 2022-09-02 | $88.26 | $88.26 | 1,116,500 | — | — |
| 2022-09-01 | $90.21 | $90.21 | 1,105,100 | — | — |
| 2022-08-31 | $90.28 | $90.28 | 1,505,900 | — | — |
| 2022-08-30 | $91.72 | $91.72 | 1,442,100 | — | — |
| 2022-08-29 | $91.79 | $91.79 | 1,030,600 | — | — |
| 2022-08-26 | $92.04 | $92.04 | 1,477,200 | — | — |
| 2022-08-25 | $94.63 | $94.63 | 861,400 | — | — |
| 2022-08-24 | $93.51 | $93.51 | 951,800 | — | — |
| 2022-08-23 | $93.36 | $93.36 | 1,040,400 | — | — |
| 2022-08-22 | $94.55 | $94.55 | 1,044,500 | — | — |
| 2022-08-19 | $97.04 | $97.04 | 1,266,800 | — | — |
| 2022-08-18 | $96.80 | $96.80 | 864,600 | — | — |
| 2022-08-17 | $95.72 | $95.72 | 1,710,100 | — | — |
| 2022-08-16 | $98.08 | $98.08 | 1,824,600 | — | — |
| 2022-08-15 | $97.08 | $97.08 | 1,171,000 | — | — |
| 2022-08-12 | $95.95 | $95.95 | 1,214,400 | — | — |
| 2022-08-11 | $93.68 | $93.68 | 1,790,900 | — | — |
| 2022-08-10 | $95.99 | $95.99 | 3,151,300 | — | — |
| 2022-08-09 | $95.08 | $95.08 | 1,574,100 | — | — |
| 2022-08-08 | $96.38 | $96.38 | 1,782,500 | — | — |
| 2022-08-05 | $96.28 | $96.28 | 840,200 | — | — |
| 2022-08-04 | $96.21 | $96.21 | 1,018,100 | — | — |
| 2022-08-03 | $96.00 | $96.00 | 1,188,800 | — | — |
| 2022-08-02 | $94.84 | $94.84 | 678,000 | — | — |
| 2022-08-01 | $95.33 | $95.33 | 1,009,700 | — | — |
| 2022-07-29 | $96.22 | $96.22 | 1,513,000 | — | — |
| 2022-07-28 | $94.58 | $94.58 | 862,500 | — | — |
| 2022-07-27 | $93.65 | $93.65 | 912,000 | — | — |
| 2022-07-26 | $92.15 | $92.15 | 1,649,300 | — | — |
| 2022-07-25 | $92.69 | $92.69 | 1,136,100 | — | — |
| 2022-07-22 | $94.13 | $94.13 | 2,332,500 | — | — |
| 2022-07-21 | $94.15 | $94.15 | 9,947,400 | — | — |
| 2022-07-20 | $89.79 | $89.79 | 1,862,900 | — | — |
| 2022-07-19 | $89.45 | $89.45 | 1,929,500 | — | — |
| 2022-07-18 | $88.12 | $88.12 | 1,505,300 | — | — |
| 2022-07-15 | $88.41 | $88.41 | 1,140,700 | — | — |
| 2022-07-14 | $86.83 | $86.83 | 1,031,200 | — | — |
| 2022-07-13 | $88.16 | $88.16 | 1,026,400 | — | — |
| 2022-07-12 | $89.33 | $89.33 | 741,600 | — | — |
| 2022-07-11 | $90.58 | $90.58 | 875,000 | — | — |
| 2022-07-08 | $92.15 | $92.15 | 734,500 | — | — |
| 2022-07-07 | $92.90 | $92.90 | 858,900 | — | — |
| 2022-07-06 | $92.26 | $92.26 | 1,913,400 | — | — |
| 2022-07-05 | $93.13 | $93.13 | 1,296,500 | — | — |
| 2022-07-01 | $92.12 | $92.12 | 772,400 | — | — |
| 2022-06-30 | $91.33 | $91.33 | 1,788,500 | — | — |
| 2022-06-29 | $92.13 | $92.13 | 1,352,300 | — | — |
| 2022-06-28 | $92.39 | $92.39 | 1,340,800 | — | — |
| 2022-06-27 | $94.52 | $94.52 | 2,059,300 | — | — |
| 2022-06-24 | $94.46 | $94.46 | 1,209,200 | — | — |
| 2022-06-23 | $91.87 | $91.87 | 1,420,200 | — | — |
| 2022-06-22 | $90.39 | $90.39 | 1,004,300 | — | — |
| 2022-06-21 | $90.65 | $90.65 | 1,781,700 | — | — |
| 2022-06-17 | $89.53 | $89.53 | 3,587,400 | — | — |
| 2022-06-16 | $87.46 | $87.46 | 2,604,700 | — | — |
| 2022-06-15 | $91.04 | $91.04 | 1,662,500 | — | — |
| 2022-06-14 | $89.30 | $89.30 | 3,208,900 | — | — |
| 2022-06-13 | $91.06 | $91.06 | 2,411,000 | — | — |
| 2022-06-10 | $97.44 | $97.44 | 1,298,100 | — | — |
| 2022-06-09 | $99.82 | $99.82 | 1,335,300 | — | — |
| 2022-06-08 | $100.76 | $100.76 | 840,600 | — | — |
| 2022-06-07 | $101.77 | $101.77 | 880,300 | — | — |
| 2022-06-06 | $100.65 | $100.65 | 807,400 | — | — |
| 2022-06-03 | $100.84 | $100.84 | 1,005,100 | — | — |
| 2022-06-02 | $102.74 | $102.74 | 1,163,300 | — | — |
| 2022-06-01 | $101.13 | $101.13 | 1,367,800 | — | — |
| 2022-05-31 | $101.04 | $101.04 | 2,203,800 | — | — |
| 2022-05-27 | $102.73 | $102.73 | 1,270,500 | — | — |
| 2022-05-26 | $100.87 | $100.87 | 1,113,500 | — | — |
| 2022-05-25 | $99.10 | $99.10 | 1,118,600 | — | — |
| 2022-05-24 | $99.56 | $99.56 | 1,585,200 | — | — |
| 2022-05-23 | $98.88 | $98.88 | 1,236,700 | — | — |
| 2022-05-20 | $97.51 | $97.51 | 1,857,800 | — | — |
| 2022-05-19 | $98.48 | $98.48 | 3,587,600 | — | — |
| 2022-05-18 | $96.15 | $96.15 | 2,528,000 | — | — |
| 2022-05-17 | $98.39 | $98.39 | 1,835,400 | — | — |
| 2022-05-16 | $98.92 | $98.92 | 2,036,600 | — | — |
| 2022-05-13 | $98.67 | $98.67 | 1,886,400 | — | — |
| 2022-05-12 | $97.40 | $97.40 | 1,995,000 | — | — |
| 2022-05-11 | $98.11 | $98.11 | 2,763,400 | — | — |
| 2022-05-10 | $97.23 | $97.23 | 2,271,300 | — | — |
| 2022-05-09 | $95.50 | $95.50 | 2,973,900 | — | — |
| 2022-05-06 | $95.37 | $95.37 | 3,384,500 | — | — |
| 2022-05-05 | $98.67 | $98.67 | 4,114,800 | — | — |
| 2022-05-04 | $102.77 | $102.77 | 8,766,500 | — | — |
| 2022-05-03 | $113.80 | $113.80 | 2,525,800 | — | — |
| 2022-05-02 | $112.31 | $112.31 | 1,685,600 | — | — |
| 2022-04-29 | $112.28 | $112.28 | 1,559,400 | — | — |
| 2022-04-28 | $115.83 | $115.83 | 932,900 | — | — |
| 2022-04-27 | $113.70 | $113.70 | 1,091,200 | — | — |
| 2022-04-26 | $115.03 | $115.03 | 1,764,900 | — | — |
| 2022-04-25 | $118.76 | $118.76 | 1,178,600 | — | — |
| 2022-04-22 | $117.14 | $117.14 | 1,205,300 | — | — |
| 2022-04-21 | $119.96 | $119.96 | 1,215,100 | — | — |
| 2022-04-20 | $121.92 | $121.92 | 1,436,500 | — | — |
| 2022-04-19 | $121.34 | $121.34 | 1,654,100 | — | — |
| 2022-04-18 | $119.44 | $119.44 | 1,109,900 | — | — |
| 2022-04-14 | $118.99 | $118.99 | 855,300 | — | — |
| 2022-04-13 | $119.19 | $119.19 | 1,239,500 | — | — |
| 2022-04-12 | $117.93 | $117.93 | 995,500 | — | — |
| 2022-04-11 | $118.01 | $118.01 | 1,175,200 | — | — |
| 2022-04-08 | $118.36 | $118.36 | 927,900 | — | — |
| 2022-04-07 | $119.34 | $119.34 | 1,578,600 | — | — |
| 2022-04-06 | $119.59 | $119.59 | 1,045,500 | — | — |
| 2022-04-05 | $120.41 | $120.41 | 1,252,100 | — | — |
| 2022-04-04 | $120.46 | $120.46 | 1,086,000 | — | — |
| 2022-04-01 | $120.51 | $120.51 | 891,700 | — | — |
| 2022-03-31 | $119.39 | $119.39 | 1,419,200 | — | — |
| 2022-03-30 | $121.11 | $121.11 | 1,554,900 | — | — |
| 2022-03-29 | $120.42 | $120.42 | 1,299,300 | — | — |
| 2022-03-28 | $119.44 | $119.44 | 1,357,100 | — | — |
| 2022-03-25 | $117.95 | $117.95 | 1,294,400 | — | — |
| 2022-03-24 | $117.38 | $117.38 | 1,042,600 | — | — |
| 2022-03-23 | $116.41 | $116.41 | 1,060,600 | — | — |
| 2022-03-22 | $116.68 | $116.68 | 1,108,100 | — | — |
| 2022-03-21 | $115.98 | $115.98 | 1,097,000 | — | — |
| 2022-03-18 | $117.62 | $117.62 | 4,032,900 | — | — |
| 2022-03-17 | $115.23 | $115.23 | 1,708,700 | — | — |
| 2022-03-16 | $112.63 | $112.63 | 2,089,200 | — | — |
| 2022-03-15 | $110.43 | $110.43 | 1,522,500 | — | — |
| 2022-03-14 | $108.08 | $108.08 | 1,479,000 | — | — |
| 2022-03-11 | $108.44 | $108.44 | 1,242,400 | — | — |
| 2022-03-10 | $109.53 | $109.53 | 1,386,000 | — | — |
| 2022-03-09 | $109.18 | $109.18 | 1,729,400 | — | — |
| 2022-03-08 | $107.07 | $107.07 | 2,401,600 | — | — |
| 2022-03-07 | $112.01 | $112.01 | 1,846,100 | — | — |
| 2022-03-04 | $112.55 | $112.55 | 1,941,100 | — | — |
| 2022-03-03 | $111.19 | $111.19 | 1,477,900 | — | — |
| 2022-03-02 | $110.45 | $110.45 | 1,731,000 | — | — |
| 2022-03-01 | $108.83 | $108.83 | 1,490,200 | — | — |
| 2022-02-28 | $108.26 | $108.26 | 2,624,500 | — | — |
| 2022-02-25 | $105.33 | $105.33 | 1,564,100 | — | — |
| 2022-02-24 | $103.94 | $103.94 | 2,732,700 | — | — |
| 2022-02-23 | $98.88 | $98.88 | 1,452,600 | — | — |
| 2022-02-22 | $100.44 | $100.44 | 1,731,700 | — | — |
| 2022-02-18 | $100.33 | $100.33 | 1,930,800 | — | — |
| 2022-02-17 | $102.93 | $102.93 | 2,367,500 | — | — |
| 2022-02-16 | $104.86 | $104.86 | 5,524,300 | — | — |
| 2022-02-15 | $111.03 | $111.03 | 2,317,400 | — | — |
| 2022-02-14 | $110.65 | $110.65 | 2,547,200 | — | — |
| 2022-02-11 | $111.14 | $111.14 | 1,474,700 | — | — |
| 2022-02-10 | $112.84 | $112.84 | 1,153,600 | — | — |
| 2022-02-09 | $115.39 | $115.39 | 1,312,900 | — | — |
| 2022-02-08 | $113.63 | $113.63 | 1,146,300 | — | — |
| 2022-02-07 | $113.53 | $113.53 | 1,087,100 | — | — |
| 2022-02-04 | $114.12 | $114.12 | 1,441,300 | — | — |
| 2022-02-03 | $114.58 | $114.58 | 1,526,700 | — | — |
| 2022-02-02 | $115.82 | $115.82 | 1,346,000 | — | — |
| 2022-02-01 | $115.13 | $115.13 | 1,109,200 | — | — |
| 2022-01-31 | $114.55 | $114.55 | 1,685,100 | — | — |
| 2022-01-28 | $112.17 | $112.17 | 1,056,900 | — | — |
| 2022-01-27 | $110.19 | $110.19 | 1,079,400 | — | — |
| 2022-01-26 | $109.94 | $109.94 | 1,608,200 | — | — |
| 2022-01-25 | $112.56 | $112.56 | 1,333,600 | — | — |
| 2022-01-24 | $114.19 | $114.19 | 2,222,600 | — | — |
| 2022-01-21 | $112.61 | $112.61 | 1,390,700 | — | — |
| 2022-01-20 | $113.27 | $113.27 | 1,923,700 | — | — |
| 2022-01-19 | $113.17 | $113.17 | 1,599,600 | — | — |
| 2022-01-18 | $112.08 | $112.08 | 1,501,900 | — | — |
| 2022-01-14 | $112.62 | $112.62 | 965,500 | — | — |
| 2022-01-13 | $112.91 | $112.91 | 800,700 | — | — |
| 2022-01-12 | $114.11 | $114.11 | 911,700 | — | — |
| 2022-01-11 | $113.42 | $113.42 | 1,248,400 | — | — |
| 2022-01-10 | $112.65 | $112.65 | 1,678,200 | — | — |
| 2022-01-07 | $110.54 | $110.54 | 1,320,200 | — | — |
| 2022-01-06 | $111.88 | $111.88 | 2,465,400 | — | — |
| 2022-01-05 | $115.48 | $115.48 | 1,105,500 | — | — |
| 2022-01-04 | $116.95 | $116.95 | 952,200 | — | — |
| 2022-01-03 | $117.51 | $117.51 | 951,900 | — | — |