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
- 1999-07-26 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 | $103.49 | $103.49 | 910,200 | — | — |
| 2022-12-29 | $102.44 | $102.44 | 794,600 | — | — |
| 2022-12-28 | $101.74 | $101.74 | 904,500 | — | — |
| 2022-12-27 | $102.16 | $102.16 | 760,800 | — | — |
| 2022-12-23 | $104.34 | $104.34 | 696,000 | — | — |
| 2022-12-22 | $105.66 | $105.66 | 1,335,800 | — | — |
| 2022-12-21 | $104.62 | $104.62 | 1,457,800 | — | — |
| 2022-12-20 | $106.30 | $106.30 | 997,200 | — | — |
| 2022-12-19 | $106.61 | $106.61 | 1,226,000 | — | — |
| 2022-12-16 | $108.63 | $108.63 | 2,537,000 | — | — |
| 2022-12-15 | $108.61 | $108.61 | 1,614,600 | — | — |
| 2022-12-14 | $108.38 | $108.38 | 1,672,100 | — | — |
| 2022-12-13 | $107.08 | $107.08 | 1,765,300 | — | — |
| 2022-12-12 | $106.26 | $106.26 | 1,856,400 | — | — |
| 2022-12-09 | $102.33 | $102.33 | 815,500 | — | — |
| 2022-12-08 | $104.39 | $104.39 | 723,000 | — | — |
| 2022-12-07 | $103.69 | $103.69 | 1,319,200 | — | — |
| 2022-12-06 | $102.22 | $102.22 | 889,400 | — | — |
| 2022-12-05 | $103.53 | $103.53 | 994,200 | — | — |
| 2022-12-02 | $105.56 | $105.56 | 2,220,200 | — | — |
| 2022-12-01 | $103.02 | $103.02 | 2,013,900 | — | — |
| 2022-11-30 | $100.98 | $100.98 | 2,493,100 | — | — |
| 2022-11-29 | $97.12 | $97.12 | 1,304,300 | — | — |
| 2022-11-28 | $98.66 | $98.66 | 2,591,200 | — | — |
| 2022-11-25 | $96.92 | $96.92 | 727,800 | — | — |
| 2022-11-23 | $97.79 | $97.79 | 4,635,400 | — | — |
| 2022-11-22 | $91.18 | $91.18 | 1,620,200 | — | — |
| 2022-11-21 | $88.51 | $88.51 | 1,129,200 | — | — |
| 2022-11-18 | $88.31 | $88.31 | 807,100 | — | — |
| 2022-11-17 | $87.43 | $87.43 | 1,031,500 | — | — |
| 2022-11-16 | $85.84 | $85.84 | 1,049,300 | — | — |
| 2022-11-15 | $86.18 | $86.18 | 1,159,500 | — | — |
| 2022-11-14 | $84.39 | $84.39 | 2,158,300 | — | — |
| 2022-11-11 | $82.16 | $82.16 | 1,214,400 | — | — |
| 2022-11-10 | $83.32 | $83.32 | 1,126,500 | — | — |
| 2022-11-09 | $80.93 | $80.93 | 1,104,400 | — | — |
| 2022-11-08 | $81.25 | $81.25 | 1,469,800 | — | — |
| 2022-11-07 | $81.33 | $81.33 | 1,697,900 | — | — |
| 2022-11-04 | $82.49 | $82.49 | 1,611,500 | — | — |
| 2022-11-03 | $84.88 | $84.88 | 1,124,900 | — | — |
| 2022-11-02 | $84.17 | $84.17 | 1,917,500 | — | — |
| 2022-11-01 | $86.60 | $86.60 | 1,611,100 | — | — |
| 2022-10-31 | $86.63 | $86.63 | 1,548,000 | — | — |
| 2022-10-28 | $86.77 | $86.77 | 2,084,300 | — | — |
| 2022-10-27 | $85.73 | $85.73 | 4,290,100 | — | — |
| 2022-10-26 | $92.10 | $92.10 | 1,614,500 | — | — |
| 2022-10-25 | $91.47 | $91.47 | 1,633,500 | — | — |
| 2022-10-24 | $89.87 | $89.87 | 970,400 | — | — |
| 2022-10-21 | $90.01 | $90.01 | 1,302,600 | — | — |
| 2022-10-20 | $88.70 | $88.70 | 905,600 | — | — |
| 2022-10-19 | $88.35 | $88.35 | 1,159,200 | — | — |
| 2022-10-18 | $89.49 | $89.49 | 1,489,400 | — | — |
| 2022-10-17 | $88.78 | $88.78 | 961,300 | — | — |
| 2022-10-14 | $87.25 | $87.25 | 1,177,100 | — | — |
| 2022-10-13 | $89.40 | $89.40 | 1,989,900 | — | — |
| 2022-10-12 | $88.95 | $88.95 | 844,500 | — | — |
| 2022-10-11 | $88.07 | $88.07 | 1,222,200 | — | — |
| 2022-10-10 | $87.45 | $87.45 | 967,900 | — | — |
| 2022-10-07 | $88.15 | $88.15 | 1,076,000 | — | — |
| 2022-10-06 | $91.48 | $91.48 | 1,539,200 | — | — |
| 2022-10-05 | $89.53 | $89.53 | 1,276,500 | — | — |
| 2022-10-04 | $87.91 | $87.91 | 1,439,600 | — | — |
| 2022-10-03 | $86.70 | $86.70 | 931,700 | — | — |
| 2022-09-30 | $84.77 | $84.77 | 1,437,100 | — | — |
| 2022-09-29 | $85.06 | $85.06 | 788,000 | — | — |
| 2022-09-28 | $85.84 | $85.84 | 1,358,900 | — | — |
| 2022-09-27 | $83.44 | $83.44 | 1,265,700 | — | — |
| 2022-09-26 | $82.16 | $82.16 | 1,401,700 | — | — |
| 2022-09-23 | $84.84 | $84.84 | 1,023,500 | — | — |
| 2022-09-22 | $84.92 | $84.92 | 868,200 | — | — |
| 2022-09-21 | $85.12 | $85.12 | 460,000 | — | — |
| 2022-09-20 | $86.96 | $86.96 | 472,000 | — | — |
| 2022-09-19 | $87.70 | $87.70 | 694,600 | — | — |
| 2022-09-16 | $88.21 | $88.21 | 1,245,500 | — | — |
| 2022-09-15 | $88.09 | $88.09 | 855,500 | — | — |
| 2022-09-14 | $86.86 | $86.86 | 964,000 | — | — |
| 2022-09-13 | $86.54 | $86.54 | 1,391,400 | — | — |
| 2022-09-12 | $90.24 | $90.24 | 1,442,500 | — | — |
| 2022-09-09 | $92.93 | $92.93 | 721,900 | — | — |
| 2022-09-08 | $93.01 | $93.01 | 964,300 | — | — |
| 2022-09-07 | $91.21 | $91.21 | 853,100 | — | — |
| 2022-09-06 | $88.85 | $88.85 | 834,300 | — | — |
| 2022-09-02 | $89.64 | $89.64 | 644,600 | — | — |
| 2022-09-01 | $90.87 | $90.87 | 1,106,500 | — | — |
| 2022-08-31 | $89.20 | $89.20 | 1,457,600 | — | — |
| 2022-08-30 | $90.19 | $90.19 | 912,500 | — | — |
| 2022-08-29 | $90.33 | $90.33 | 748,000 | — | — |
| 2022-08-26 | $91.01 | $91.01 | 623,700 | — | — |
| 2022-08-25 | $93.30 | $93.30 | 910,600 | — | — |
| 2022-08-24 | $92.90 | $92.90 | 648,200 | — | — |
| 2022-08-23 | $91.59 | $91.59 | 683,100 | — | — |
| 2022-08-22 | $92.45 | $92.45 | 615,800 | — | — |
| 2022-08-19 | $92.84 | $92.84 | 773,400 | — | — |
| 2022-08-18 | $92.96 | $92.96 | 653,200 | — | — |
| 2022-08-17 | $94.84 | $94.84 | 558,400 | — | — |
| 2022-08-16 | $95.03 | $95.03 | 716,500 | — | — |
| 2022-08-15 | $96.94 | $96.94 | 1,169,500 | — | — |
| 2022-08-12 | $95.07 | $95.07 | 910,300 | — | — |
| 2022-08-11 | $95.07 | $95.07 | 1,226,800 | — | — |
| 2022-08-10 | $96.00 | $96.00 | 1,206,700 | — | — |
| 2022-08-09 | $95.70 | $95.70 | 1,099,400 | — | — |
| 2022-08-08 | $95.70 | $95.70 | 1,702,400 | — | — |
| 2022-08-05 | $95.82 | $95.82 | 2,364,800 | — | — |
| 2022-08-04 | $92.98 | $92.98 | 2,427,000 | — | — |
| 2022-08-03 | $88.40 | $88.40 | 1,324,100 | — | — |
| 2022-08-02 | $86.69 | $86.69 | 800,400 | — | — |
| 2022-08-01 | $85.41 | $85.41 | 1,035,400 | — | — |
| 2022-07-29 | $86.05 | $86.05 | 969,500 | — | — |
| 2022-07-28 | $87.08 | $87.08 | 568,200 | — | — |
| 2022-07-27 | $87.02 | $87.02 | 754,400 | — | — |
| 2022-07-26 | $85.26 | $85.26 | 788,200 | — | — |
| 2022-07-25 | $85.35 | $85.35 | 711,300 | — | — |
| 2022-07-22 | $85.23 | $85.23 | 758,800 | — | — |
| 2022-07-21 | $85.71 | $85.71 | 922,100 | — | — |
| 2022-07-20 | $84.91 | $84.91 | 825,000 | — | — |
| 2022-07-19 | $86.09 | $86.09 | 740,600 | — | — |
| 2022-07-18 | $85.50 | $85.50 | 736,800 | — | — |
| 2022-07-15 | $87.08 | $87.08 | 1,021,300 | — | — |
| 2022-07-14 | $86.71 | $86.71 | 871,000 | — | — |
| 2022-07-13 | $88.11 | $88.11 | 953,400 | — | — |
| 2022-07-12 | $87.85 | $87.85 | 878,900 | — | — |
| 2022-07-11 | $87.83 | $87.83 | 655,400 | — | — |
| 2022-07-08 | $89.02 | $89.02 | 1,053,700 | — | — |
| 2022-07-07 | $88.35 | $88.35 | 1,050,800 | — | — |
| 2022-07-06 | $86.41 | $86.41 | 786,300 | — | — |
| 2022-07-05 | $86.36 | $86.36 | 933,000 | — | — |
| 2022-07-01 | $84.98 | $84.98 | 885,500 | — | — |
| 2022-06-30 | $82.87 | $82.87 | 1,106,800 | — | — |
| 2022-06-29 | $83.92 | $83.92 | 946,000 | — | — |
| 2022-06-28 | $83.15 | $83.15 | 1,890,200 | — | — |
| 2022-06-27 | $85.09 | $85.09 | 1,243,000 | — | — |
| 2022-06-24 | $86.85 | $86.85 | 2,260,100 | — | — |
| 2022-06-23 | $84.55 | $84.55 | 1,305,600 | — | — |
| 2022-06-22 | $81.32 | $81.32 | 2,117,300 | — | — |
| 2022-06-21 | $78.40 | $78.40 | 1,880,300 | — | — |
| 2022-06-17 | $76.08 | $76.08 | 2,943,400 | — | — |
| 2022-06-16 | $72.17 | $72.17 | 1,249,900 | — | — |
| 2022-06-15 | $74.15 | $74.15 | 1,548,200 | — | — |
| 2022-06-14 | $71.48 | $71.48 | 1,194,200 | — | — |
| 2022-06-13 | $71.91 | $71.91 | 1,523,300 | — | — |
| 2022-06-10 | $75.08 | $75.08 | 735,300 | — | — |
| 2022-06-09 | $76.66 | $76.66 | 695,900 | — | — |
| 2022-06-08 | $77.57 | $77.57 | 836,600 | — | — |
| 2022-06-07 | $78.20 | $78.20 | 1,050,900 | — | — |
| 2022-06-06 | $76.08 | $76.08 | 982,300 | — | — |
| 2022-06-03 | $77.49 | $77.49 | 1,244,500 | — | — |
| 2022-06-02 | $75.70 | $75.70 | 1,386,600 | — | — |
| 2022-06-01 | $74.37 | $74.37 | 1,381,300 | — | — |
| 2022-05-31 | $75.13 | $75.13 | 2,291,900 | — | — |
| 2022-05-27 | $80.97 | $80.97 | 659,500 | — | — |
| 2022-05-26 | $78.86 | $78.86 | 691,600 | — | — |
| 2022-05-25 | $78.93 | $78.93 | 759,300 | — | — |
| 2022-05-24 | $78.78 | $78.78 | 932,300 | — | — |
| 2022-05-23 | $80.36 | $80.36 | 573,900 | — | — |
| 2022-05-20 | $79.72 | $79.72 | 1,114,100 | — | — |
| 2022-05-19 | $79.28 | $79.28 | 852,200 | — | — |
| 2022-05-18 | $78.18 | $78.18 | 925,800 | — | — |
| 2022-05-17 | $79.12 | $79.12 | 1,069,400 | — | — |
| 2022-05-16 | $77.32 | $77.32 | 1,082,900 | — | — |
| 2022-05-13 | $77.73 | $77.73 | 1,820,100 | — | — |
| 2022-05-12 | $76.38 | $76.38 | 1,608,500 | — | — |
| 2022-05-11 | $75.68 | $75.68 | 1,610,500 | — | — |
| 2022-05-10 | $79.43 | $79.43 | 1,684,500 | — | — |
| 2022-05-09 | $74.62 | $74.62 | 1,814,400 | — | — |
| 2022-05-06 | $79.26 | $79.26 | 840,900 | — | — |
| 2022-05-05 | $81.97 | $81.97 | 822,000 | — | — |
| 2022-05-04 | $84.65 | $84.65 | 877,400 | — | — |
| 2022-05-03 | $83.52 | $83.52 | 1,334,100 | — | — |
| 2022-05-02 | $83.31 | $83.31 | 1,211,900 | — | — |
| 2022-04-29 | $81.35 | $81.35 | 1,468,000 | — | — |
| 2022-04-28 | $82.64 | $82.64 | 2,196,100 | — | — |
| 2022-04-27 | $80.31 | $80.31 | 1,110,700 | — | — |
| 2022-04-26 | $79.29 | $79.29 | 919,000 | — | — |
| 2022-04-25 | $81.88 | $81.88 | 1,096,000 | — | — |
| 2022-04-22 | $80.50 | $80.50 | 919,500 | — | — |
| 2022-04-21 | $80.50 | $80.50 | 805,500 | — | — |
| 2022-04-20 | $80.61 | $80.61 | 1,244,800 | — | — |
| 2022-04-19 | $80.58 | $80.58 | 1,068,700 | — | — |
| 2022-04-18 | $81.18 | $81.18 | 992,900 | — | — |
| 2022-04-14 | $82.95 | $82.95 | 751,100 | — | — |
| 2022-04-13 | $84.00 | $84.00 | 781,000 | — | — |
| 2022-04-12 | $82.59 | $82.59 | 723,100 | — | — |
| 2022-04-11 | $83.27 | $83.27 | 1,091,700 | — | — |
| 2022-04-08 | $85.99 | $85.99 | 1,739,000 | — | — |
| 2022-04-07 | $83.35 | $83.35 | 1,438,400 | — | — |
| 2022-04-06 | $80.16 | $80.16 | 602,300 | — | — |
| 2022-04-05 | $79.45 | $79.45 | 1,015,000 | — | — |
| 2022-04-04 | $80.28 | $80.28 | 1,094,000 | — | — |
| 2022-04-01 | $79.27 | $79.27 | 2,818,100 | — | — |
| 2022-03-31 | $77.10 | $77.10 | 2,946,900 | — | — |
| 2022-03-30 | $77.89 | $77.89 | 1,188,800 | — | — |
| 2022-03-29 | $79.56 | $79.56 | 1,198,500 | — | — |
| 2022-03-28 | $78.36 | $78.36 | 966,600 | — | — |
| 2022-03-25 | $79.02 | $79.02 | 628,400 | — | — |
| 2022-03-24 | $80.88 | $80.88 | 531,300 | — | — |
| 2022-03-23 | $80.86 | $80.86 | 869,800 | — | — |
| 2022-03-22 | $82.15 | $82.15 | 1,081,600 | — | — |
| 2022-03-21 | $81.16 | $81.16 | 681,500 | — | — |
| 2022-03-18 | $81.67 | $81.67 | 981,600 | — | — |
| 2022-03-17 | $80.28 | $80.28 | 1,458,800 | — | — |
| 2022-03-16 | $80.72 | $80.72 | 1,072,500 | — | — |
| 2022-03-15 | $78.27 | $78.27 | 1,041,700 | — | — |
| 2022-03-14 | $76.01 | $76.01 | 782,300 | — | — |
| 2022-03-11 | $75.98 | $75.98 | 842,800 | — | — |
| 2022-03-10 | $77.89 | $77.89 | 821,600 | — | — |
| 2022-03-09 | $78.87 | $78.87 | 1,583,400 | — | — |
| 2022-03-08 | $76.26 | $76.26 | 1,419,900 | — | — |
| 2022-03-07 | $74.28 | $74.28 | 1,481,400 | — | — |
| 2022-03-04 | $76.32 | $76.32 | 2,178,100 | — | — |
| 2022-03-03 | $75.43 | $75.43 | 1,399,900 | — | — |
| 2022-03-02 | $78.15 | $78.15 | 1,164,000 | — | — |
| 2022-03-01 | $77.37 | $77.37 | 1,270,400 | — | — |
| 2022-02-28 | $78.12 | $78.12 | 2,138,000 | — | — |
| 2022-02-25 | $78.00 | $78.00 | 1,669,100 | — | — |
| 2022-02-24 | $77.35 | $77.35 | 4,326,600 | — | — |
| 2022-02-23 | $82.52 | $82.52 | 1,285,000 | — | — |
| 2022-02-22 | $85.37 | $85.37 | 1,447,100 | — | — |
| 2022-02-18 | $84.86 | $84.86 | 1,705,700 | — | — |
| 2022-02-17 | $90.30 | $90.30 | 686,100 | — | — |
| 2022-02-16 | $92.69 | $92.69 | 902,600 | — | — |
| 2022-02-15 | $92.07 | $92.07 | 843,500 | — | — |
| 2022-02-14 | $90.01 | $90.01 | 527,900 | — | — |
| 2022-02-11 | $90.91 | $90.91 | 707,300 | — | — |
| 2022-02-10 | $91.61 | $91.61 | 1,630,700 | — | — |
| 2022-02-09 | $92.52 | $92.52 | 1,767,400 | — | — |
| 2022-02-08 | $88.51 | $88.51 | 1,716,500 | — | — |
| 2022-02-07 | $89.37 | $89.37 | 1,635,200 | — | — |
| 2022-02-04 | $88.63 | $88.63 | 1,372,100 | — | — |
| 2022-02-03 | $87.77 | $87.77 | 800,200 | — | — |
| 2022-02-02 | $88.44 | $88.44 | 572,000 | — | — |
| 2022-02-01 | $89.44 | $89.44 | 701,200 | — | — |
| 2022-01-31 | $88.63 | $88.63 | 973,400 | — | — |
| 2022-01-28 | $86.16 | $86.16 | 764,500 | — | — |
| 2022-01-27 | $83.05 | $83.05 | 756,200 | — | — |
| 2022-01-26 | $83.70 | $83.70 | 1,012,200 | — | — |
| 2022-01-25 | $84.86 | $84.86 | 1,014,500 | — | — |
| 2022-01-24 | $86.22 | $86.22 | 2,126,200 | — | — |
| 2022-01-21 | $84.65 | $84.65 | 1,450,900 | — | — |
| 2022-01-20 | $84.45 | $84.45 | 863,800 | — | — |
| 2022-01-19 | $86.00 | $86.00 | 985,800 | — | — |
| 2022-01-18 | $86.71 | $86.71 | 1,308,000 | — | — |
| 2022-01-14 | $90.22 | $90.22 | 1,349,400 | — | — |
| 2022-01-13 | $88.16 | $88.16 | 1,110,300 | — | — |
| 2022-01-12 | $88.10 | $88.10 | 2,041,400 | — | — |
| 2022-01-11 | $88.99 | $88.99 | 1,811,000 | — | — |
| 2022-01-10 | $84.39 | $84.39 | 4,496,600 | — | — |
| 2022-01-07 | $84.25 | $84.25 | 1,613,100 | — | — |
| 2022-01-06 | $85.19 | $85.19 | 1,018,500 | — | — |
| 2022-01-05 | $84.33 | $84.33 | 1,696,100 | — | — |
| 2022-01-04 | $87.22 | $87.22 | 1,328,600 | — | — |
| 2022-01-03 | $89.36 | $89.36 | 715,700 | — | — |