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
- 1998-04-24 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 | $122.43 | $135.34 | 48,200 | — | — |
| 2022-12-29 | $121.90 | $134.76 | 94,000 | — | — |
| 2022-12-28 | $121.67 | $134.50 | 57,300 | — | — |
| 2022-12-27 | $121.45 | $134.26 | 56,200 | — | — |
| 2022-12-23 | $119.98 | $132.63 | 28,000 | — | — |
| 2022-12-22 | $119.05 | $131.61 | 72,100 | — | — |
| 2022-12-21 | $119.32 | $131.90 | 65,100 | — | — |
| 2022-12-20 | $117.17 | $129.53 | 71,000 | — | — |
| 2022-12-19 | $114.00 | $126.02 | 79,600 | — | — |
| 2022-12-16 | $113.98 | $126.00 | 116,000 | — | — |
| 2022-12-15 | $113.22 | $125.16 | 62,800 | — | — |
| 2022-12-14 | $116.50 | $128.79 | 77,100 | — | — |
| 2022-12-13 | $114.35 | $126.41 | 101,500 | — | — |
| 2022-12-12 | $113.81 | $125.81 | 47,900 | — | — |
| 2022-12-09 | $114.20 | $126.24 | 72,300 | — | — |
| 2022-12-08 | $113.95 | $125.97 | 71,700 | — | — |
| 2022-12-07 | $117.95 | $130.39 | 59,000 | — | — |
| 2022-12-06 | $120.18 | $132.85 | 42,000 | — | — |
| 2022-12-05 | $118.47 | $130.96 | 71,500 | — | — |
| 2022-12-02 | $121.89 | $134.75 | 77,000 | — | — |
| 2022-12-01 | $121.06 | $133.83 | 51,800 | — | — |
| 2022-11-30 | $123.26 | $136.26 | 58,600 | — | — |
| 2022-11-29 | $121.03 | $133.79 | 42,000 | — | — |
| 2022-11-28 | $122.03 | $134.90 | 55,600 | — | — |
| 2022-11-25 | $123.91 | $136.58 | 35,700 | — | — |
| 2022-11-23 | $121.42 | $133.84 | 44,400 | — | — |
| 2022-11-22 | $119.81 | $132.06 | 81,800 | — | — |
| 2022-11-21 | $118.45 | $130.56 | 79,300 | — | — |
| 2022-11-18 | $117.60 | $129.62 | 80,500 | — | — |
| 2022-11-17 | $119.30 | $131.50 | 63,300 | — | — |
| 2022-11-16 | $119.08 | $131.26 | 95,700 | — | — |
| 2022-11-15 | $116.65 | $128.58 | 69,200 | — | — |
| 2022-11-14 | $118.87 | $131.02 | 110,600 | — | — |
| 2022-11-11 | $117.18 | $129.16 | 47,800 | — | — |
| 2022-11-10 | $119.70 | $131.94 | 56,500 | — | — |
| 2022-11-09 | $116.79 | $128.73 | 40,300 | — | — |
| 2022-11-08 | $117.49 | $129.50 | 53,900 | — | — |
| 2022-11-07 | $118.14 | $130.22 | 56,900 | — | — |
| 2022-11-04 | $115.95 | $127.81 | 69,800 | — | — |
| 2022-11-03 | $115.30 | $127.09 | 49,400 | — | — |
| 2022-11-02 | $102.35 | $112.82 | 33,700 | — | — |
| 2022-11-01 | $102.77 | $113.28 | 24,700 | — | — |
| 2022-10-31 | $102.74 | $113.25 | 53,300 | — | — |
| 2022-10-28 | $101.94 | $112.36 | 45,900 | — | — |
| 2022-10-27 | $98.50 | $108.57 | 54,400 | — | — |
| 2022-10-26 | $97.68 | $107.67 | 58,600 | — | — |
| 2022-10-25 | $98.59 | $108.67 | 52,900 | — | — |
| 2022-10-24 | $97.56 | $107.54 | 27,800 | — | — |
| 2022-10-21 | $97.00 | $106.92 | 29,700 | — | — |
| 2022-10-20 | $94.80 | $104.49 | 17,800 | — | — |
| 2022-10-19 | $96.37 | $106.22 | 22,000 | — | — |
| 2022-10-18 | $96.52 | $106.39 | 25,900 | — | — |
| 2022-10-17 | $94.77 | $104.46 | 26,200 | — | — |
| 2022-10-14 | $92.50 | $101.96 | 29,200 | — | — |
| 2022-10-13 | $94.76 | $104.45 | 47,500 | — | — |
| 2022-10-12 | $91.23 | $100.56 | 34,100 | — | — |
| 2022-10-11 | $92.03 | $101.44 | 55,400 | — | — |
| 2022-10-10 | $92.67 | $102.15 | 21,400 | — | — |
| 2022-10-07 | $90.32 | $99.56 | 23,200 | — | — |
| 2022-10-06 | $91.68 | $101.05 | 22,200 | — | — |
| 2022-10-05 | $91.88 | $101.27 | 24,400 | — | — |
| 2022-10-04 | $92.74 | $102.22 | 31,100 | — | — |
| 2022-10-03 | $90.61 | $99.88 | 19,700 | — | — |
| 2022-09-30 | $88.74 | $97.81 | 30,700 | — | — |
| 2022-09-29 | $89.00 | $98.10 | 46,600 | — | — |
| 2022-09-28 | $88.45 | $97.49 | 35,400 | — | — |
| 2022-09-27 | $87.13 | $96.04 | 32,700 | — | — |
| 2022-09-26 | $85.63 | $94.39 | 32,000 | — | — |
| 2022-09-23 | $85.18 | $93.89 | 40,900 | — | — |
| 2022-09-22 | $85.85 | $94.63 | 46,100 | — | — |
| 2022-09-21 | $85.96 | $94.75 | 52,900 | — | — |
| 2022-09-20 | $85.53 | $94.28 | 36,200 | — | — |
| 2022-09-19 | $84.91 | $93.59 | 44,700 | — | — |
| 2022-09-16 | $84.17 | $92.78 | 84,000 | — | — |
| 2022-09-15 | $83.52 | $92.06 | 34,900 | — | — |
| 2022-09-14 | $85.45 | $94.19 | 40,200 | — | — |
| 2022-09-13 | $84.87 | $93.55 | 38,300 | — | — |
| 2022-09-12 | $87.88 | $96.87 | 38,000 | — | — |
| 2022-09-09 | $87.93 | $96.92 | 76,400 | — | — |
| 2022-09-08 | $86.84 | $95.72 | 35,300 | — | — |
| 2022-09-07 | $89.92 | $99.11 | 27,500 | — | — |
| 2022-09-06 | $90.33 | $99.57 | 35,700 | — | — |
| 2022-09-02 | $90.10 | $99.31 | 28,400 | — | — |
| 2022-09-01 | $90.93 | $100.23 | 38,300 | — | — |
| 2022-08-31 | $91.41 | $100.76 | 33,300 | — | — |
| 2022-08-30 | $92.83 | $102.32 | 38,400 | — | — |
| 2022-08-29 | $92.14 | $101.56 | 24,500 | — | — |
| 2022-08-26 | $94.46 | $103.78 | 38,200 | — | — |
| 2022-08-25 | $96.53 | $106.05 | 33,300 | — | — |
| 2022-08-24 | $95.02 | $104.39 | 29,300 | — | — |
| 2022-08-23 | $94.99 | $104.36 | 30,800 | — | — |
| 2022-08-22 | $97.50 | $107.12 | 36,900 | — | — |
| 2022-08-19 | $98.81 | $108.56 | 50,500 | — | — |
| 2022-08-18 | $98.23 | $107.92 | 29,000 | — | — |
| 2022-08-17 | $98.13 | $107.81 | 36,100 | — | — |
| 2022-08-16 | $97.89 | $107.55 | 30,200 | — | — |
| 2022-08-15 | $97.95 | $107.61 | 33,200 | — | — |
| 2022-08-12 | $95.91 | $105.37 | 33,900 | — | — |
| 2022-08-11 | $94.68 | $104.02 | 38,200 | — | — |
| 2022-08-10 | $93.91 | $103.17 | 32,000 | — | — |
| 2022-08-09 | $89.96 | $98.83 | 18,800 | — | — |
| 2022-08-08 | $92.89 | $102.05 | 28,300 | — | — |
| 2022-08-05 | $95.13 | $104.51 | 66,100 | — | — |
| 2022-08-04 | $103.00 | $113.16 | 81,400 | — | — |
| 2022-08-03 | $101.14 | $111.12 | 28,900 | — | — |
| 2022-08-02 | $98.56 | $108.28 | 20,700 | — | — |
| 2022-08-01 | $100.26 | $110.15 | 41,100 | — | — |
| 2022-07-29 | $99.01 | $108.78 | 27,400 | — | — |
| 2022-07-28 | $97.32 | $106.92 | 14,800 | — | — |
| 2022-07-27 | $97.13 | $106.71 | 33,200 | — | — |
| 2022-07-26 | $94.31 | $103.61 | 27,100 | — | — |
| 2022-07-25 | $92.66 | $101.80 | 19,300 | — | — |
| 2022-07-22 | $91.62 | $100.66 | 17,000 | — | — |
| 2022-07-21 | $94.31 | $103.61 | 16,900 | — | — |
| 2022-07-20 | $93.30 | $102.50 | 42,700 | — | — |
| 2022-07-19 | $92.51 | $101.63 | 36,000 | — | — |
| 2022-07-18 | $90.61 | $99.55 | 26,100 | — | — |
| 2022-07-15 | $90.47 | $99.39 | 28,700 | — | — |
| 2022-07-14 | $87.89 | $96.56 | 18,000 | — | — |
| 2022-07-13 | $88.49 | $97.22 | 15,100 | — | — |
| 2022-07-12 | $87.95 | $96.62 | 17,600 | — | — |
| 2022-07-11 | $89.07 | $97.86 | 12,800 | — | — |
| 2022-07-08 | $89.54 | $98.37 | 11,500 | — | — |
| 2022-07-07 | $89.76 | $98.61 | 20,500 | — | — |
| 2022-07-06 | $89.89 | $98.76 | 18,500 | — | — |
| 2022-07-05 | $89.64 | $98.48 | 35,400 | — | — |
| 2022-07-01 | $89.15 | $97.94 | 32,300 | — | — |
| 2022-06-30 | $89.32 | $98.13 | 45,300 | — | — |
| 2022-06-29 | $87.82 | $96.48 | 20,500 | — | — |
| 2022-06-28 | $87.68 | $96.33 | 15,400 | — | — |
| 2022-06-27 | $89.16 | $97.95 | 21,900 | — | — |
| 2022-06-24 | $89.14 | $97.93 | 93,300 | — | — |
| 2022-06-23 | $84.95 | $93.33 | 33,500 | — | — |
| 2022-06-22 | $83.93 | $92.21 | 17,900 | — | — |
| 2022-06-21 | $83.91 | $92.19 | 20,500 | — | — |
| 2022-06-17 | $82.13 | $90.23 | 44,400 | — | — |
| 2022-06-16 | $82.02 | $90.11 | 54,900 | — | — |
| 2022-06-15 | $84.31 | $92.63 | 33,500 | — | — |
| 2022-06-14 | $84.38 | $92.70 | 35,600 | — | — |
| 2022-06-13 | $82.57 | $90.71 | 35,400 | — | — |
| 2022-06-10 | $85.18 | $93.58 | 52,100 | — | — |
| 2022-06-09 | $86.92 | $95.49 | 28,100 | — | — |
| 2022-06-08 | $86.67 | $95.22 | 27,600 | — | — |
| 2022-06-07 | $87.76 | $96.42 | 28,600 | — | — |
| 2022-06-06 | $88.20 | $96.90 | 20,600 | — | — |
| 2022-06-03 | $86.42 | $94.94 | 27,500 | — | — |
| 2022-06-02 | $89.16 | $97.95 | 36,800 | — | — |
| 2022-06-01 | $86.16 | $94.66 | 32,800 | — | — |
| 2022-05-31 | $85.73 | $94.19 | 41,700 | — | — |
| 2022-05-27 | $85.22 | $93.63 | 32,100 | — | — |
| 2022-05-26 | $81.90 | $89.64 | 29,000 | — | — |
| 2022-05-25 | $82.53 | $90.33 | 30,400 | — | — |
| 2022-05-24 | $83.02 | $90.86 | 35,900 | — | — |
| 2022-05-23 | $82.59 | $90.39 | 19,700 | — | — |
| 2022-05-20 | $81.41 | $89.10 | 29,700 | — | — |
| 2022-05-19 | $80.95 | $88.60 | 31,700 | — | — |
| 2022-05-18 | $80.01 | $87.57 | 35,900 | — | — |
| 2022-05-17 | $84.64 | $92.64 | 36,900 | — | — |
| 2022-05-16 | $82.15 | $89.91 | 39,800 | — | — |
| 2022-05-13 | $80.78 | $88.41 | 25,600 | — | — |
| 2022-05-12 | $79.65 | $87.18 | 28,900 | — | — |
| 2022-05-11 | $78.93 | $86.39 | 28,900 | — | — |
| 2022-05-10 | $79.71 | $87.24 | 37,500 | — | — |
| 2022-05-09 | $81.54 | $89.24 | 39,400 | — | — |
| 2022-05-06 | $83.01 | $90.85 | 26,200 | — | — |
| 2022-05-05 | $82.16 | $89.92 | 57,300 | — | — |
| 2022-05-04 | $83.84 | $91.76 | 30,500 | — | — |
| 2022-05-03 | $82.75 | $90.57 | 15,900 | — | — |
| 2022-05-02 | $82.35 | $90.13 | 32,800 | — | — |
| 2022-04-29 | $82.37 | $90.15 | 58,800 | — | — |
| 2022-04-28 | $83.34 | $91.21 | 41,200 | — | — |
| 2022-04-27 | $81.80 | $89.53 | 29,000 | — | — |
| 2022-04-26 | $81.20 | $88.87 | 35,400 | — | — |
| 2022-04-25 | $82.00 | $89.75 | 33,100 | — | — |
| 2022-04-22 | $82.61 | $90.41 | 33,700 | — | — |
| 2022-04-21 | $83.65 | $91.55 | 36,200 | — | — |
| 2022-04-20 | $84.00 | $91.94 | 25,100 | — | — |
| 2022-04-19 | $84.15 | $92.10 | 15,900 | — | — |
| 2022-04-18 | $83.48 | $91.37 | 16,400 | — | — |
| 2022-04-14 | $85.00 | $93.03 | 21,200 | — | — |
| 2022-04-13 | $85.12 | $93.16 | 36,200 | — | — |
| 2022-04-12 | $83.85 | $91.77 | 19,000 | — | — |
| 2022-04-11 | $83.01 | $90.85 | 16,400 | — | — |
| 2022-04-08 | $83.05 | $90.90 | 20,300 | — | — |
| 2022-04-07 | $83.29 | $91.16 | 14,700 | — | — |
| 2022-04-06 | $84.06 | $92.00 | 31,200 | — | — |
| 2022-04-05 | $83.90 | $91.83 | 12,000 | — | — |
| 2022-04-04 | $85.07 | $93.11 | 20,600 | — | — |
| 2022-04-01 | $85.60 | $93.69 | 33,800 | — | — |
| 2022-03-31 | $84.26 | $92.22 | 54,600 | — | — |
| 2022-03-30 | $86.46 | $94.63 | 48,700 | — | — |
| 2022-03-29 | $87.13 | $95.36 | 29,200 | — | — |
| 2022-03-28 | $85.98 | $94.10 | 27,500 | — | — |
| 2022-03-25 | $85.50 | $93.58 | 15,600 | — | — |
| 2022-03-24 | $86.57 | $94.75 | 15,400 | — | — |
| 2022-03-23 | $85.61 | $93.70 | 18,900 | — | — |
| 2022-03-22 | $88.36 | $96.71 | 11,500 | — | — |
| 2022-03-21 | $88.43 | $96.78 | 35,200 | — | — |
| 2022-03-18 | $91.46 | $100.10 | 42,300 | — | — |
| 2022-03-17 | $90.51 | $99.06 | 24,300 | — | — |
| 2022-03-16 | $88.65 | $97.03 | 28,800 | — | — |
| 2022-03-15 | $88.53 | $96.89 | 32,400 | — | — |
| 2022-03-14 | $85.13 | $93.17 | 25,500 | — | — |
| 2022-03-11 | $84.13 | $91.74 | 24,300 | — | — |
| 2022-03-10 | $85.40 | $93.12 | 23,900 | — | — |
| 2022-03-09 | $87.51 | $95.42 | 28,500 | — | — |
| 2022-03-08 | $86.20 | $94.00 | 35,900 | — | — |
| 2022-03-07 | $87.87 | $95.82 | 54,700 | — | — |
| 2022-03-04 | $89.57 | $97.67 | 32,700 | — | — |
| 2022-03-03 | $87.21 | $95.10 | 30,000 | — | — |
| 2022-03-02 | $90.68 | $98.88 | 34,800 | — | — |
| 2022-03-01 | $86.30 | $94.11 | 27,500 | — | — |
| 2022-02-28 | $88.83 | $96.86 | 31,900 | — | — |
| 2022-02-25 | $88.32 | $96.31 | 17,300 | — | — |
| 2022-02-24 | $85.63 | $93.37 | 37,400 | — | — |
| 2022-02-23 | $83.61 | $91.17 | 41,600 | — | — |
| 2022-02-22 | $85.56 | $93.30 | 20,700 | — | — |
| 2022-02-18 | $87.57 | $95.49 | 26,900 | — | — |
| 2022-02-17 | $88.04 | $96.00 | 15,100 | — | — |
| 2022-02-16 | $90.87 | $99.09 | 17,400 | — | — |
| 2022-02-15 | $89.58 | $97.68 | 29,800 | — | — |
| 2022-02-14 | $88.44 | $96.44 | 19,000 | — | — |
| 2022-02-11 | $90.14 | $98.29 | 60,400 | — | — |
| 2022-02-10 | $89.50 | $97.59 | 34,600 | — | — |
| 2022-02-09 | $91.25 | $99.50 | 30,100 | — | — |
| 2022-02-08 | $90.17 | $98.33 | 30,900 | — | — |
| 2022-02-07 | $86.72 | $94.56 | 26,100 | — | — |
| 2022-02-04 | $85.40 | $93.12 | 22,500 | — | — |
| 2022-02-03 | $84.92 | $92.60 | 18,600 | — | — |
| 2022-02-02 | $86.15 | $93.94 | 28,900 | — | — |
| 2022-02-01 | $86.86 | $94.72 | 33,500 | — | — |
| 2022-01-31 | $85.06 | $92.75 | 34,700 | — | — |
| 2022-01-28 | $82.98 | $90.49 | 40,100 | — | — |
| 2022-01-27 | $81.19 | $88.53 | 22,700 | — | — |
| 2022-01-26 | $82.62 | $90.09 | 28,900 | — | — |
| 2022-01-25 | $83.96 | $91.55 | 27,700 | — | — |
| 2022-01-24 | $86.87 | $94.73 | 38,200 | — | — |
| 2022-01-21 | $86.00 | $93.78 | 51,700 | — | — |
| 2022-01-20 | $86.00 | $93.78 | 33,100 | — | — |
| 2022-01-19 | $85.81 | $93.57 | 40,900 | — | — |
| 2022-01-18 | $85.78 | $93.54 | 30,400 | — | — |
| 2022-01-14 | $88.47 | $96.47 | 28,600 | — | — |
| 2022-01-13 | $87.11 | $94.99 | 35,900 | — | — |
| 2022-01-12 | $87.81 | $95.75 | 35,300 | — | — |
| 2022-01-11 | $88.97 | $97.02 | 35,800 | — | — |
| 2022-01-10 | $91.03 | $99.26 | 20,900 | — | — |
| 2022-01-07 | $91.43 | $99.70 | 26,300 | — | — |
| 2022-01-06 | $92.04 | $100.36 | 19,200 | — | — |
| 2022-01-05 | $91.23 | $99.48 | 26,700 | — | — |
| 2022-01-04 | $94.31 | $102.84 | 29,000 | — | — |
| 2022-01-03 | $94.05 | $102.56 | 26,400 | — | — |