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
- 1999-01-04 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 | $75.21 | $157.71 | 3,570 | — | — |
| 2022-12-29 | $75.19 | $157.67 | 510 | — | — |
| 2022-12-28 | $74.89 | $157.05 | 2,040 | — | — |
| 2022-12-27 | $77.05 | $161.57 | 714 | — | — |
| 2022-12-23 | $76.19 | $159.77 | 0 | — | — |
| 2022-12-22 | $76.19 | $159.77 | 3,672 | — | — |
| 2022-12-21 | $76.29 | $159.97 | 2,550 | — | — |
| 2022-12-20 | $77.10 | $161.68 | 2,958 | — | — |
| 2022-12-19 | $75.91 | $159.19 | 6,427 | — | — |
| 2022-12-16 | $74.83 | $156.91 | 6,835 | — | — |
| 2022-12-15 | $74.40 | $156.02 | 6,733 | — | — |
| 2022-12-14 | $74.19 | $154.59 | 3,570 | — | — |
| 2022-12-13 | $72.87 | $151.83 | 2,346 | — | — |
| 2022-12-12 | $72.28 | $150.60 | 2,346 | — | — |
| 2022-12-09 | $71.55 | $149.09 | 612 | — | — |
| 2022-12-08 | $70.91 | $147.76 | 408 | — | — |
| 2022-12-07 | $71.37 | $148.70 | 5,917 | — | — |
| 2022-12-06 | $71.86 | $149.72 | 2,958 | — | — |
| 2022-12-05 | $70.95 | $147.84 | 2,244 | — | — |
| 2022-12-02 | $71.37 | $148.70 | 1,530 | — | — |
| 2022-12-01 | $71.56 | $149.11 | 2,754 | — | — |
| 2022-11-30 | $71.26 | $148.48 | 1,938 | — | — |
| 2022-11-29 | $70.59 | $147.09 | 2,244 | — | — |
| 2022-11-28 | $70.75 | $147.42 | 1,632 | — | — |
| 2022-11-25 | $71.19 | $148.34 | 408 | — | — |
| 2022-11-23 | $71.25 | $148.46 | 816 | — | — |
| 2022-11-22 | $68.98 | $143.74 | 714 | — | — |
| 2022-11-21 | $69.40 | $144.62 | 1,326 | — | — |
| 2022-11-18 | $69.26 | $144.31 | 816 | — | — |
| 2022-11-17 | $69.26 | $144.31 | 12,241 | — | — |
| 2022-11-16 | $69.40 | $144.62 | 1,632 | — | — |
| 2022-11-15 | $68.52 | $142.78 | 1,632 | — | — |
| 2022-11-14 | $67.44 | $140.53 | 1,224 | — | — |
| 2022-11-11 | $66.66 | $138.90 | 918 | — | — |
| 2022-11-10 | $68.38 | $142.47 | 2,958 | — | — |
| 2022-11-09 | $67.35 | $140.33 | 10,609 | — | — |
| 2022-11-08 | $68.41 | $142.55 | 5,509 | — | — |
| 2022-11-07 | $68.52 | $142.78 | 3,162 | — | — |
| 2022-11-04 | $66.95 | $139.51 | 306 | — | — |
| 2022-11-03 | $66.66 | $138.90 | 1,836 | — | — |
| 2022-11-02 | $66.66 | $138.90 | 3,672 | — | — |
| 2022-11-01 | $66.74 | $139.06 | 9,589 | — | — |
| 2022-10-31 | $67.23 | $140.08 | 2,856 | — | — |
| 2022-10-28 | $67.64 | $140.94 | 1,836 | — | — |
| 2022-10-27 | $66.91 | $139.41 | 408 | — | — |
| 2022-10-26 | $65.92 | $137.37 | 816 | — | — |
| 2022-10-25 | $65.48 | $136.45 | 1,632 | — | — |
| 2022-10-24 | $64.27 | $133.91 | 8,569 | — | — |
| 2022-10-21 | $63.72 | $132.77 | 4,896 | — | — |
| 2022-10-20 | $63.72 | $132.77 | 6,937 | — | — |
| 2022-10-19 | $64.70 | $134.81 | 28,155 | — | — |
| 2022-10-18 | $68.62 | $142.98 | 306 | — | — |
| 2022-10-17 | $68.62 | $142.98 | 510 | — | — |
| 2022-10-14 | $68.62 | $142.98 | 408 | — | — |
| 2022-10-13 | $68.93 | $143.64 | 918 | — | — |
| 2022-10-12 | $68.62 | $142.98 | 102 | — | — |
| 2022-10-11 | $68.62 | $142.98 | 1,122 | — | — |
| 2022-10-10 | $69.11 | $144.00 | 1,020 | — | — |
| 2022-10-07 | $68.38 | $142.47 | 1,122 | — | — |
| 2022-10-06 | $69.15 | $144.09 | 7,855 | — | — |
| 2022-10-05 | $69.60 | $145.03 | 6,325 | — | — |
| 2022-10-04 | $69.36 | $144.52 | 0 | — | — |
| 2022-10-03 | $69.36 | $144.52 | 816 | — | — |
| 2022-09-30 | $68.82 | $143.39 | 3,060 | — | — |
| 2022-09-29 | $68.13 | $141.96 | 510 | — | — |
| 2022-09-28 | $72.97 | $152.05 | 816 | — | — |
| 2022-09-27 | $67.64 | $140.94 | 408 | — | — |
| 2022-09-26 | $67.66 | $140.98 | 306 | — | — |
| 2022-09-23 | $69.18 | $144.15 | 612 | — | — |
| 2022-09-22 | $71.56 | $149.11 | 510 | — | — |
| 2022-09-21 | $68.62 | $142.98 | 816 | — | — |
| 2022-09-20 | $69.50 | $144.82 | 1,836 | — | — |
| 2022-09-19 | $68.62 | $142.98 | 3,468 | — | — |
| 2022-09-16 | $69.80 | $145.43 | 1,836 | — | — |
| 2022-09-15 | $74.75 | $155.75 | 1,020 | — | — |
| 2022-09-14 | $74.40 | $154.05 | 4,182 | — | — |
| 2022-09-13 | $75.73 | $156.79 | 1,632 | — | — |
| 2022-09-12 | $77.54 | $160.55 | 918 | — | — |
| 2022-09-09 | $75.48 | $156.29 | 2,142 | — | — |
| 2022-09-08 | $77.84 | $161.16 | 816 | — | — |
| 2022-09-07 | $75.70 | $156.73 | 1,224 | — | — |
| 2022-09-06 | $77.46 | $160.39 | 1,326 | — | — |
| 2022-09-02 | $80.38 | $166.44 | 1,326 | — | — |
| 2022-09-01 | $80.38 | $166.44 | 6,325 | — | — |
| 2022-08-31 | $76.61 | $158.62 | 1,632 | — | — |
| 2022-08-30 | $80.38 | $166.44 | 5,305 | — | — |
| 2022-08-29 | $82.60 | $171.02 | 9,487 | — | — |
| 2022-08-26 | $80.29 | $166.23 | 8,467 | — | — |
| 2022-08-25 | $80.87 | $167.45 | 3,774 | — | — |
| 2022-08-24 | $79.75 | $165.12 | 2,550 | — | — |
| 2022-08-23 | $80.86 | $167.43 | 1,530 | — | — |
| 2022-08-22 | $80.35 | $166.35 | 8,977 | — | — |
| 2022-08-19 | $81.36 | $168.47 | 5,917 | — | — |
| 2022-08-18 | $74.50 | $154.26 | 1,632 | — | — |
| 2022-08-17 | $74.30 | $153.83 | 816 | — | — |
| 2022-08-16 | $73.51 | $152.21 | 3,672 | — | — |
| 2022-08-15 | $73.47 | $152.13 | 2,754 | — | — |
| 2022-08-12 | $73.47 | $152.13 | 2,040 | — | — |
| 2022-08-11 | $73.47 | $152.13 | 3,060 | — | — |
| 2022-08-10 | $72.44 | $150.00 | 918 | — | — |
| 2022-08-09 | $72.44 | $150.00 | 3,468 | — | — |
| 2022-08-08 | $73.42 | $152.02 | 8,569 | — | — |
| 2022-08-05 | $72.44 | $150.00 | 8,671 | — | — |
| 2022-08-04 | $73.52 | $152.23 | 510 | — | — |
| 2022-08-03 | $71.07 | $147.15 | 918 | — | — |
| 2022-08-02 | $73.52 | $152.23 | 2,142 | — | — |
| 2022-08-01 | $72.18 | $149.45 | 2,652 | — | — |
| 2022-07-29 | $71.32 | $147.66 | 10,201 | — | — |
| 2022-07-28 | $78.41 | $162.36 | 1,224 | — | — |
| 2022-07-27 | $72.54 | $150.20 | 612 | — | — |
| 2022-07-26 | $72.54 | $150.20 | 6,019 | — | — |
| 2022-07-25 | $71.56 | $148.17 | 3,570 | — | — |
| 2022-07-22 | $72.51 | $150.14 | 4,998 | — | — |
| 2022-07-21 | $71.37 | $147.76 | 8,161 | — | — |
| 2022-07-20 | $70.49 | $145.96 | 14,077 | — | — |
| 2022-07-19 | $69.11 | $143.09 | 8,161 | — | — |
| 2022-07-18 | $67.46 | $139.68 | 0 | — | — |
| 2022-07-15 | $67.46 | $139.68 | 2,040 | — | — |
| 2022-07-14 | $67.15 | $139.03 | 0 | — | — |
| 2022-07-13 | $67.15 | $139.03 | 204 | — | — |
| 2022-07-12 | $68.13 | $141.06 | 408 | — | — |
| 2022-07-11 | $67.15 | $139.03 | 1,836 | — | — |
| 2022-07-08 | $66.17 | $137.01 | 408 | — | — |
| 2022-07-07 | $67.84 | $140.46 | 102 | — | — |
| 2022-07-06 | $67.64 | $140.05 | 1,428 | — | — |
| 2022-07-05 | $68.62 | $142.08 | 0 | — | — |
| 2022-07-01 | $68.62 | $142.08 | 0 | — | — |
| 2022-06-30 | $68.62 | $142.08 | 204 | — | — |
| 2022-06-29 | $68.60 | $142.04 | 7,039 | — | — |
| 2022-06-28 | $67.88 | $140.54 | 1,326 | — | — |
| 2022-06-27 | $69.06 | $142.99 | 1,734 | — | — |
| 2022-06-24 | $68.72 | $142.28 | 714 | — | — |
| 2022-06-23 | $66.66 | $138.02 | 0 | — | — |
| 2022-06-22 | $66.66 | $138.02 | 2,652 | — | — |
| 2022-06-21 | $65.68 | $135.99 | 4,590 | — | — |
| 2022-06-17 | $64.54 | $133.64 | 918 | — | — |
| 2022-06-16 | $65.69 | $136.01 | 0 | — | — |
| 2022-06-15 | $65.69 | $136.01 | 408 | — | — |
| 2022-06-14 | $65.68 | $135.99 | 2,142 | — | — |
| 2022-06-13 | $68.62 | $142.08 | 0 | — | — |
| 2022-06-10 | $68.62 | $142.08 | 408 | — | — |
| 2022-06-09 | $68.62 | $142.08 | 0 | — | — |
| 2022-06-08 | $67.94 | $139.71 | 1,236 | — | — |
| 2022-06-07 | $67.02 | $137.81 | 412 | — | — |
| 2022-06-06 | $66.63 | $137.01 | 103 | — | — |
| 2022-06-03 | $66.00 | $135.72 | 5,358 | — | — |
| 2022-06-02 | $64.06 | $131.73 | 0 | — | — |
| 2022-06-01 | $64.06 | $131.73 | 0 | — | — |
| 2022-05-31 | $64.06 | $131.73 | 0 | — | — |
| 2022-05-27 | $64.06 | $131.73 | 103 | — | — |
| 2022-05-26 | $64.54 | $132.72 | 0 | — | — |
| 2022-05-25 | $64.54 | $132.72 | 0 | — | — |
| 2022-05-24 | $64.54 | $132.72 | 309 | — | — |
| 2022-05-23 | $64.70 | $133.04 | 0 | — | — |
| 2022-05-20 | $64.70 | $133.04 | 0 | — | — |
| 2022-05-19 | $64.70 | $133.04 | 618 | — | — |
| 2022-05-18 | $66.00 | $135.72 | 515 | — | — |
| 2022-05-17 | $64.06 | $131.73 | 1,339 | — | — |
| 2022-05-16 | $64.06 | $131.73 | 206 | — | — |
| 2022-05-13 | $64.06 | $131.73 | 3,297 | — | — |
| 2022-05-12 | $64.06 | $131.73 | 4,327 | — | — |
| 2022-05-11 | $64.06 | $131.73 | 3,503 | — | — |
| 2022-05-10 | $66.49 | $136.71 | 824 | — | — |
| 2022-05-09 | $66.50 | $136.73 | 1,442 | — | — |
| 2022-05-06 | $66.97 | $137.71 | 1,030 | — | — |
| 2022-05-05 | $66.49 | $136.71 | 515 | — | — |
| 2022-05-04 | $66.58 | $136.91 | 1,236 | — | — |
| 2022-05-03 | $66.68 | $137.11 | 1,545 | — | — |
| 2022-05-02 | $66.68 | $137.11 | 1,442 | — | — |
| 2022-04-29 | $66.97 | $137.71 | 2,164 | — | — |
| 2022-04-28 | $67.94 | $139.71 | 3,709 | — | — |
| 2022-04-27 | $67.21 | $138.21 | 2,164 | — | — |
| 2022-04-26 | $66.68 | $137.11 | 2,267 | — | — |
| 2022-04-25 | $67.21 | $138.21 | 2,061 | — | — |
| 2022-04-22 | $66.73 | $137.21 | 2,164 | — | — |
| 2022-04-21 | $67.94 | $139.71 | 11,745 | — | — |
| 2022-04-20 | $66.60 | $136.95 | 2,061 | — | — |
| 2022-04-19 | $66.58 | $136.91 | 2,061 | — | — |
| 2022-04-18 | $66.52 | $136.79 | 2,370 | — | — |
| 2022-04-14 | $66.49 | $136.71 | 2,164 | — | — |
| 2022-04-13 | $66.49 | $136.71 | 2,267 | — | — |
| 2022-04-12 | $66.00 | $135.72 | 3,503 | — | — |
| 2022-04-11 | $65.51 | $134.72 | 2,988 | — | — |
| 2022-04-08 | $63.09 | $129.73 | 4,739 | — | — |
| 2022-04-07 | $62.12 | $127.73 | 3,503 | — | — |
| 2022-04-06 | $62.12 | $127.73 | 1,133 | — | — |
| 2022-04-05 | $61.63 | $126.74 | 515 | — | — |
| 2022-04-04 | $61.15 | $125.74 | 0 | — | — |
| 2022-04-01 | $61.15 | $125.74 | 515 | — | — |
| 2022-03-31 | $61.63 | $126.74 | 0 | — | — |
| 2022-03-30 | $61.63 | $126.74 | 721 | — | — |
| 2022-03-29 | $61.15 | $125.74 | 1,545 | — | — |
| 2022-03-28 | $61.58 | $126.64 | 0 | — | — |
| 2022-03-25 | $61.58 | $126.64 | 1,133 | — | — |
| 2022-03-24 | $61.83 | $127.13 | 1,236 | — | — |
| 2022-03-23 | $61.63 | $126.74 | 1,236 | — | — |
| 2022-03-22 | $61.16 | $125.76 | 824 | — | — |
| 2022-03-21 | $61.15 | $125.74 | 0 | — | — |
| 2022-03-18 | $61.15 | $125.74 | 0 | — | — |
| 2022-03-17 | $61.15 | $125.74 | 0 | — | — |
| 2022-03-16 | $61.15 | $125.74 | 0 | — | — |
| 2022-03-15 | $61.15 | $125.74 | 3,915 | — | — |
| 2022-03-14 | $62.60 | $128.73 | 515 | — | — |
| 2022-03-11 | $61.15 | $125.74 | 721 | — | — |
| 2022-03-10 | $60.20 | $123.78 | 3,400 | — | — |
| 2022-03-09 | $61.63 | $125.79 | 2,885 | — | — |
| 2022-03-08 | $60.66 | $123.81 | 618 | — | — |
| 2022-03-07 | $60.37 | $123.21 | 3,194 | — | — |
| 2022-03-04 | $61.15 | $124.80 | 0 | — | — |
| 2022-03-03 | $61.15 | $124.80 | 1,030 | — | — |
| 2022-03-02 | $61.63 | $125.79 | 2,988 | — | — |
| 2022-03-01 | $61.63 | $125.79 | 2,061 | — | — |
| 2022-02-28 | $60.66 | $123.81 | 0 | — | — |
| 2022-02-25 | $60.66 | $123.81 | 0 | — | — |
| 2022-02-24 | $60.66 | $123.81 | 2,061 | — | — |
| 2022-02-23 | $60.32 | $123.11 | 0 | — | — |
| 2022-02-22 | $60.32 | $123.11 | 824 | — | — |
| 2022-02-18 | $60.27 | $123.01 | 0 | — | — |
| 2022-02-17 | $60.27 | $123.01 | 0 | — | — |
| 2022-02-16 | $60.27 | $123.01 | 103 | — | — |
| 2022-02-15 | $60.27 | $123.01 | 515 | — | — |
| 2022-02-14 | $60.27 | $123.01 | 1,133 | — | — |
| 2022-02-11 | $60.37 | $123.21 | 7,109 | — | — |
| 2022-02-10 | $60.18 | $122.82 | 824 | — | — |
| 2022-02-09 | $61.15 | $124.80 | 0 | — | — |
| 2022-02-08 | $61.15 | $124.80 | 515 | — | — |
| 2022-02-07 | $62.85 | $128.26 | 0 | — | — |
| 2022-02-04 | $62.85 | $128.26 | 412 | — | — |
| 2022-02-03 | $60.42 | $123.31 | 0 | — | — |
| 2022-02-02 | $60.42 | $123.31 | 2,473 | — | — |
| 2022-02-01 | $63.09 | $128.76 | 0 | — | — |
| 2022-01-31 | $63.09 | $128.76 | 103 | — | — |
| 2022-01-28 | $60.66 | $123.81 | 103 | — | — |
| 2022-01-27 | $63.09 | $128.76 | 0 | — | — |
| 2022-01-26 | $63.09 | $128.76 | 824 | — | — |
| 2022-01-25 | $60.66 | $123.81 | 1,339 | — | — |
| 2022-01-24 | $59.21 | $120.84 | 1,236 | — | — |
| 2022-01-21 | $59.21 | $120.84 | 103 | — | — |
| 2022-01-20 | $59.21 | $120.84 | 309 | — | — |
| 2022-01-19 | $59.11 | $120.64 | 618 | — | — |
| 2022-01-18 | $59.93 | $122.32 | 1,958 | — | — |
| 2022-01-14 | $59.45 | $121.33 | 103 | — | — |
| 2022-01-13 | $59.64 | $121.73 | 515 | — | — |
| 2022-01-12 | $59.06 | $120.54 | 309 | — | — |
| 2022-01-11 | $59.21 | $120.84 | 3,297 | — | — |
| 2022-01-10 | $58.48 | $119.35 | 2,267 | — | — |
| 2022-01-07 | $58.72 | $119.84 | 721 | — | — |
| 2022-01-06 | $58.38 | $119.15 | 515 | — | — |
| 2022-01-05 | $58.91 | $120.24 | 0 | — | — |
| 2022-01-04 | $58.91 | $120.24 | 206 | — | — |
| 2022-01-03 | $58.91 | $120.24 | 412 | — | — |