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
- 1998-03-27 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 | $87.58 | $110.95 | 185,300 | — | — |
| 2022-12-29 | $87.83 | $111.26 | 190,500 | — | — |
| 2022-12-28 | $85.08 | $107.78 | 192,000 | — | — |
| 2022-12-27 | $87.10 | $110.34 | 158,300 | — | — |
| 2022-12-23 | $85.91 | $108.83 | 197,500 | — | — |
| 2022-12-22 | $85.90 | $108.82 | 184,200 | — | — |
| 2022-12-21 | $85.84 | $108.74 | 264,500 | — | — |
| 2022-12-20 | $83.67 | $105.99 | 281,100 | — | — |
| 2022-12-19 | $83.91 | $106.30 | 275,300 | — | — |
| 2022-12-16 | $84.43 | $106.96 | 594,500 | — | — |
| 2022-12-15 | $85.69 | $108.55 | 424,000 | — | — |
| 2022-12-14 | $87.68 | $111.07 | 306,800 | — | — |
| 2022-12-13 | $88.54 | $112.16 | 375,500 | — | — |
| 2022-12-12 | $87.99 | $111.47 | 291,900 | — | — |
| 2022-12-09 | $87.51 | $110.86 | 302,200 | — | — |
| 2022-12-08 | $89.77 | $113.72 | 205,400 | — | — |
| 2022-12-07 | $87.79 | $111.21 | 339,400 | — | — |
| 2022-12-06 | $88.09 | $111.59 | 397,400 | — | — |
| 2022-12-05 | $89.46 | $113.33 | 314,500 | — | — |
| 2022-12-02 | $91.17 | $115.50 | 297,100 | — | — |
| 2022-12-01 | $90.17 | $114.23 | 223,900 | — | — |
| 2022-11-30 | $89.59 | $113.49 | 355,300 | — | — |
| 2022-11-29 | $87.15 | $110.40 | 279,400 | — | — |
| 2022-11-28 | $86.47 | $109.54 | 299,400 | — | — |
| 2022-11-25 | $89.11 | $112.89 | 157,300 | — | — |
| 2022-11-23 | $88.49 | $112.10 | 314,700 | — | — |
| 2022-11-22 | $87.16 | $110.42 | 400,000 | — | — |
| 2022-11-21 | $84.47 | $107.01 | 408,400 | — | — |
| 2022-11-18 | $85.63 | $108.48 | 653,800 | — | — |
| 2022-11-17 | $80.98 | $102.59 | 252,300 | — | — |
| 2022-11-16 | $80.58 | $102.08 | 257,500 | — | — |
| 2022-11-15 | $82.66 | $104.33 | 255,500 | — | — |
| 2022-11-14 | $80.51 | $101.62 | 320,400 | — | — |
| 2022-11-11 | $81.61 | $103.01 | 521,300 | — | — |
| 2022-11-10 | $77.21 | $97.46 | 463,100 | — | — |
| 2022-11-09 | $72.25 | $91.19 | 313,000 | — | — |
| 2022-11-08 | $74.56 | $94.11 | 279,700 | — | — |
| 2022-11-07 | $74.71 | $94.30 | 232,800 | — | — |
| 2022-11-04 | $76.02 | $95.95 | 254,000 | — | — |
| 2022-11-03 | $73.86 | $93.23 | 376,100 | — | — |
| 2022-11-02 | $73.52 | $92.80 | 622,100 | — | — |
| 2022-11-01 | $74.73 | $94.33 | 535,200 | — | — |
| 2022-10-31 | $74.50 | $94.03 | 624,200 | — | — |
| 2022-10-28 | $77.06 | $97.27 | 955,000 | — | — |
| 2022-10-27 | $73.60 | $92.90 | 953,500 | — | — |
| 2022-10-26 | $75.55 | $95.36 | 327,800 | — | — |
| 2022-10-25 | $75.71 | $95.56 | 342,500 | — | — |
| 2022-10-24 | $74.05 | $93.47 | 270,300 | — | — |
| 2022-10-21 | $72.66 | $91.71 | 234,400 | — | — |
| 2022-10-20 | $71.05 | $89.68 | 268,400 | — | — |
| 2022-10-19 | $72.68 | $91.74 | 305,200 | — | — |
| 2022-10-18 | $73.20 | $92.39 | 336,900 | — | — |
| 2022-10-17 | $72.19 | $91.12 | 480,300 | — | — |
| 2022-10-14 | $71.74 | $90.55 | 347,000 | — | — |
| 2022-10-13 | $72.56 | $91.59 | 544,400 | — | — |
| 2022-10-12 | $72.42 | $91.41 | 293,200 | — | — |
| 2022-10-11 | $72.43 | $91.42 | 349,400 | — | — |
| 2022-10-10 | $72.06 | $90.96 | 260,700 | — | — |
| 2022-10-07 | $72.77 | $91.85 | 244,300 | — | — |
| 2022-10-06 | $75.22 | $94.94 | 328,900 | — | — |
| 2022-10-05 | $75.20 | $94.92 | 387,700 | — | — |
| 2022-10-04 | $72.79 | $91.88 | 374,300 | — | — |
| 2022-10-03 | $69.10 | $87.22 | 343,900 | — | — |
| 2022-09-30 | $67.30 | $84.95 | 673,700 | — | — |
| 2022-09-29 | $68.64 | $86.64 | 441,100 | — | — |
| 2022-09-28 | $69.81 | $88.12 | 419,300 | — | — |
| 2022-09-27 | $67.38 | $85.05 | 372,700 | — | — |
| 2022-09-26 | $67.24 | $84.87 | 458,200 | — | — |
| 2022-09-23 | $67.46 | $85.15 | 573,000 | — | — |
| 2022-09-22 | $68.16 | $86.03 | 269,900 | — | — |
| 2022-09-21 | $70.04 | $88.41 | 290,300 | — | — |
| 2022-09-20 | $70.91 | $89.50 | 403,700 | — | — |
| 2022-09-19 | $72.71 | $91.78 | 414,300 | — | — |
| 2022-09-16 | $71.00 | $89.62 | 612,000 | — | — |
| 2022-09-15 | $72.06 | $90.96 | 282,100 | — | — |
| 2022-09-14 | $72.51 | $91.52 | 291,900 | — | — |
| 2022-09-13 | $72.88 | $91.99 | 290,400 | — | — |
| 2022-09-12 | $76.65 | $96.75 | 307,400 | — | — |
| 2022-09-09 | $74.34 | $93.83 | 226,300 | — | — |
| 2022-09-08 | $72.74 | $91.81 | 276,700 | — | — |
| 2022-09-07 | $71.61 | $90.39 | 228,300 | — | — |
| 2022-09-06 | $69.69 | $87.96 | 408,000 | — | — |
| 2022-09-02 | $70.80 | $89.36 | 328,300 | — | — |
| 2022-09-01 | $71.72 | $90.53 | 308,600 | — | — |
| 2022-08-31 | $71.24 | $89.92 | 324,400 | — | — |
| 2022-08-30 | $71.81 | $90.64 | 494,400 | — | — |
| 2022-08-29 | $72.54 | $91.56 | 239,500 | — | — |
| 2022-08-26 | $73.28 | $92.50 | 271,600 | — | — |
| 2022-08-25 | $75.96 | $95.88 | 234,700 | — | — |
| 2022-08-24 | $74.65 | $94.22 | 264,400 | — | — |
| 2022-08-23 | $73.73 | $93.06 | 203,300 | — | — |
| 2022-08-22 | $73.52 | $92.80 | 284,200 | — | — |
| 2022-08-19 | $75.88 | $95.78 | 220,300 | — | — |
| 2022-08-18 | $77.43 | $97.73 | 206,500 | — | — |
| 2022-08-17 | $77.04 | $97.24 | 367,400 | — | — |
| 2022-08-16 | $77.94 | $98.38 | 478,800 | — | — |
| 2022-08-15 | $76.49 | $96.17 | 376,200 | — | — |
| 2022-08-12 | $76.39 | $96.04 | 248,400 | — | — |
| 2022-08-11 | $76.22 | $95.83 | 229,500 | — | — |
| 2022-08-10 | $75.73 | $95.21 | 264,500 | — | — |
| 2022-08-09 | $73.87 | $92.87 | 260,600 | — | — |
| 2022-08-08 | $76.18 | $95.78 | 553,400 | — | — |
| 2022-08-05 | $74.87 | $94.13 | 382,900 | — | — |
| 2022-08-04 | $73.81 | $92.80 | 293,600 | — | — |
| 2022-08-03 | $74.13 | $93.20 | 253,500 | — | — |
| 2022-08-02 | $72.31 | $90.91 | 337,400 | — | — |
| 2022-08-01 | $73.66 | $92.61 | 321,800 | — | — |
| 2022-07-29 | $74.01 | $93.05 | 508,500 | — | — |
| 2022-07-28 | $73.67 | $92.62 | 665,400 | — | — |
| 2022-07-27 | $74.69 | $93.91 | 653,200 | — | — |
| 2022-07-26 | $72.44 | $91.08 | 586,500 | — | — |
| 2022-07-25 | $75.26 | $94.62 | 813,900 | — | — |
| 2022-07-22 | $76.40 | $96.05 | 511,200 | — | — |
| 2022-07-21 | $76.45 | $96.12 | 360,200 | — | — |
| 2022-07-20 | $76.99 | $96.80 | 358,600 | — | — |
| 2022-07-19 | $75.67 | $95.14 | 237,400 | — | — |
| 2022-07-18 | $73.09 | $91.89 | 264,800 | — | — |
| 2022-07-15 | $73.35 | $92.22 | 292,700 | — | — |
| 2022-07-14 | $73.29 | $92.14 | 362,700 | — | — |
| 2022-07-13 | $73.85 | $92.85 | 261,800 | — | — |
| 2022-07-12 | $74.04 | $93.09 | 333,100 | — | — |
| 2022-07-11 | $74.22 | $93.31 | 269,500 | — | — |
| 2022-07-08 | $74.55 | $93.73 | 277,000 | — | — |
| 2022-07-07 | $74.68 | $93.89 | 264,200 | — | — |
| 2022-07-06 | $72.67 | $91.37 | 300,500 | — | — |
| 2022-07-05 | $73.27 | $92.12 | 425,000 | — | — |
| 2022-07-01 | $71.50 | $89.89 | 327,100 | — | — |
| 2022-06-30 | $71.58 | $89.99 | 410,000 | — | — |
| 2022-06-29 | $73.00 | $91.78 | 366,300 | — | — |
| 2022-06-28 | $74.15 | $93.23 | 371,600 | — | — |
| 2022-06-27 | $75.68 | $95.15 | 353,100 | — | — |
| 2022-06-24 | $76.81 | $96.57 | 588,000 | — | — |
| 2022-06-23 | $73.80 | $92.79 | 359,400 | — | — |
| 2022-06-22 | $72.21 | $90.79 | 391,300 | — | — |
| 2022-06-21 | $72.07 | $90.61 | 364,400 | — | — |
| 2022-06-17 | $71.38 | $89.74 | 738,800 | — | — |
| 2022-06-16 | $68.73 | $86.41 | 577,200 | — | — |
| 2022-06-15 | $72.28 | $90.88 | 347,200 | — | — |
| 2022-06-14 | $71.27 | $89.61 | 362,700 | — | — |
| 2022-06-13 | $71.77 | $90.23 | 433,800 | — | — |
| 2022-06-10 | $75.23 | $94.58 | 351,200 | — | — |
| 2022-06-09 | $77.50 | $97.44 | 200,200 | — | — |
| 2022-06-08 | $78.91 | $99.21 | 329,000 | — | — |
| 2022-06-07 | $79.53 | $99.99 | 354,700 | — | — |
| 2022-06-06 | $80.63 | $101.37 | 396,300 | — | — |
| 2022-06-03 | $80.08 | $100.68 | 382,900 | — | — |
| 2022-06-02 | $80.05 | $100.64 | 300,400 | — | — |
| 2022-06-01 | $77.50 | $97.44 | 233,900 | — | — |
| 2022-05-31 | $77.78 | $97.79 | 412,700 | — | — |
| 2022-05-27 | $77.25 | $97.12 | 409,900 | — | — |
| 2022-05-26 | $75.72 | $95.20 | 299,300 | — | — |
| 2022-05-25 | $73.68 | $92.64 | 363,100 | — | — |
| 2022-05-24 | $72.56 | $91.23 | 405,000 | — | — |
| 2022-05-23 | $74.19 | $93.28 | 457,600 | — | — |
| 2022-05-20 | $75.58 | $95.02 | 723,800 | — | — |
| 2022-05-19 | $73.85 | $92.85 | 840,100 | — | — |
| 2022-05-18 | $75.06 | $94.37 | 746,900 | — | — |
| 2022-05-17 | $80.34 | $100.63 | 285,000 | — | — |
| 2022-05-16 | $79.42 | $99.48 | 469,600 | — | — |
| 2022-05-13 | $79.85 | $100.02 | 570,200 | — | — |
| 2022-05-12 | $77.49 | $97.06 | 680,700 | — | — |
| 2022-05-11 | $74.81 | $93.70 | 547,200 | — | — |
| 2022-05-10 | $76.21 | $95.46 | 552,200 | — | — |
| 2022-05-09 | $75.84 | $94.99 | 668,400 | — | — |
| 2022-05-06 | $76.31 | $95.58 | 798,700 | — | — |
| 2022-05-05 | $79.75 | $99.89 | 581,900 | — | — |
| 2022-05-04 | $83.42 | $104.49 | 385,100 | — | — |
| 2022-05-03 | $82.01 | $102.72 | 405,400 | — | — |
| 2022-05-02 | $82.79 | $103.70 | 710,600 | — | — |
| 2022-04-29 | $82.16 | $102.91 | 1,193,100 | — | — |
| 2022-04-28 | $88.26 | $110.55 | 497,000 | — | — |
| 2022-04-27 | $86.55 | $108.41 | 399,600 | — | — |
| 2022-04-26 | $85.29 | $106.83 | 392,100 | — | — |
| 2022-04-25 | $87.56 | $109.67 | 370,000 | — | — |
| 2022-04-22 | $86.25 | $108.03 | 295,500 | — | — |
| 2022-04-21 | $89.01 | $111.49 | 250,300 | — | — |
| 2022-04-20 | $89.78 | $112.46 | 214,600 | — | — |
| 2022-04-19 | $89.99 | $112.72 | 341,500 | — | — |
| 2022-04-18 | $88.06 | $110.30 | 385,100 | — | — |
| 2022-04-14 | $88.33 | $110.64 | 185,600 | — | — |
| 2022-04-13 | $88.03 | $110.26 | 191,700 | — | — |
| 2022-04-12 | $86.79 | $108.71 | 261,200 | — | — |
| 2022-04-11 | $86.85 | $108.79 | 374,600 | — | — |
| 2022-04-08 | $87.17 | $109.19 | 205,300 | — | — |
| 2022-04-07 | $86.88 | $108.82 | 269,300 | — | — |
| 2022-04-06 | $86.40 | $108.22 | 339,600 | — | — |
| 2022-04-05 | $88.81 | $111.24 | 417,800 | — | — |
| 2022-04-04 | $91.39 | $114.47 | 324,000 | — | — |
| 2022-04-01 | $90.23 | $113.02 | 175,300 | — | — |
| 2022-03-31 | $90.53 | $113.40 | 324,100 | — | — |
| 2022-03-30 | $93.79 | $117.48 | 208,600 | — | — |
| 2022-03-29 | $94.60 | $118.49 | 178,400 | — | — |
| 2022-03-28 | $91.75 | $114.92 | 245,100 | — | — |
| 2022-03-25 | $92.04 | $115.29 | 189,700 | — | — |
| 2022-03-24 | $91.25 | $114.30 | 133,800 | — | — |
| 2022-03-23 | $90.68 | $113.58 | 204,700 | — | — |
| 2022-03-22 | $92.56 | $115.94 | 249,400 | — | — |
| 2022-03-21 | $93.95 | $117.68 | 300,700 | — | — |
| 2022-03-18 | $93.65 | $117.30 | 495,000 | — | — |
| 2022-03-17 | $94.33 | $118.15 | 387,800 | — | — |
| 2022-03-16 | $92.68 | $116.09 | 552,100 | — | — |
| 2022-03-15 | $88.63 | $111.02 | 671,600 | — | — |
| 2022-03-14 | $86.46 | $108.30 | 631,500 | — | — |
| 2022-03-11 | $85.56 | $107.17 | 568,400 | — | — |
| 2022-03-10 | $86.87 | $108.81 | 566,600 | — | — |
| 2022-03-09 | $87.76 | $109.55 | 795,400 | — | — |
| 2022-03-08 | $85.45 | $106.67 | 609,600 | — | — |
| 2022-03-07 | $83.72 | $104.51 | 618,800 | — | — |
| 2022-03-04 | $90.57 | $113.06 | 549,100 | — | — |
| 2022-03-03 | $93.08 | $116.19 | 463,600 | — | — |
| 2022-03-02 | $93.80 | $117.09 | 340,900 | — | — |
| 2022-03-01 | $90.51 | $112.98 | 557,400 | — | — |
| 2022-02-28 | $92.72 | $115.74 | 386,500 | — | — |
| 2022-02-25 | $93.88 | $117.19 | 263,700 | — | — |
| 2022-02-24 | $92.30 | $115.22 | 612,800 | — | — |
| 2022-02-23 | $91.53 | $114.26 | 314,100 | — | — |
| 2022-02-22 | $93.72 | $116.99 | 419,100 | — | — |
| 2022-02-18 | $96.38 | $120.31 | 338,400 | — | — |
| 2022-02-17 | $96.95 | $121.02 | 472,200 | — | — |
| 2022-02-16 | $98.29 | $122.69 | 507,000 | — | — |
| 2022-02-15 | $98.36 | $122.78 | 538,200 | — | — |
| 2022-02-14 | $96.06 | $119.91 | 581,400 | — | — |
| 2022-02-11 | $96.37 | $120.30 | 553,200 | — | — |
| 2022-02-10 | $98.95 | $123.52 | 642,200 | — | — |
| 2022-02-09 | $100.35 | $125.27 | 435,900 | — | — |
| 2022-02-08 | $98.62 | $123.11 | 672,600 | — | — |
| 2022-02-07 | $95.14 | $118.76 | 576,700 | — | — |
| 2022-02-04 | $94.59 | $118.08 | 820,200 | — | — |
| 2022-02-03 | $90.05 | $112.41 | 678,900 | — | — |
| 2022-02-02 | $93.53 | $116.75 | 394,100 | — | — |
| 2022-02-01 | $92.84 | $115.89 | 613,200 | — | — |
| 2022-01-31 | $92.87 | $115.93 | 555,400 | — | — |
| 2022-01-28 | $89.94 | $112.27 | 523,400 | — | — |
| 2022-01-27 | $87.15 | $108.79 | 419,300 | — | — |
| 2022-01-26 | $87.11 | $108.74 | 493,100 | — | — |
| 2022-01-25 | $89.70 | $111.97 | 379,500 | — | — |
| 2022-01-24 | $91.37 | $114.06 | 586,500 | — | — |
| 2022-01-21 | $89.36 | $111.55 | 317,500 | — | — |
| 2022-01-20 | $89.18 | $111.32 | 231,300 | — | — |
| 2022-01-19 | $91.18 | $113.82 | 242,300 | — | — |
| 2022-01-18 | $91.53 | $114.26 | 350,600 | — | — |
| 2022-01-14 | $91.27 | $113.93 | 477,100 | — | — |
| 2022-01-13 | $93.47 | $116.68 | 464,100 | — | — |
| 2022-01-12 | $93.05 | $116.15 | 273,700 | — | — |
| 2022-01-11 | $92.88 | $115.94 | 377,200 | — | — |
| 2022-01-10 | $91.87 | $114.68 | 445,600 | — | — |
| 2022-01-07 | $94.28 | $117.69 | 522,500 | — | — |
| 2022-01-06 | $94.55 | $118.03 | 319,700 | — | — |
| 2022-01-05 | $94.91 | $118.47 | 487,900 | — | — |
| 2022-01-04 | $96.68 | $120.68 | 455,300 | — | — |
| 2022-01-03 | $98.10 | $122.46 | 262,400 | — | — |