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
- 1998-06-19 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 | $90.90 | $107.52 | 496,900 | — | — |
| 2022-12-29 | $90.95 | $107.58 | 636,400 | — | — |
| 2022-12-28 | $89.23 | $105.07 | 689,400 | — | — |
| 2022-12-27 | $90.25 | $106.28 | 399,900 | — | — |
| 2022-12-23 | $89.36 | $105.23 | 300,700 | — | — |
| 2022-12-22 | $88.09 | $103.73 | 401,500 | — | — |
| 2022-12-21 | $88.59 | $104.32 | 393,700 | — | — |
| 2022-12-20 | $86.93 | $102.37 | 302,600 | — | — |
| 2022-12-19 | $86.90 | $102.33 | 479,700 | — | — |
| 2022-12-16 | $87.47 | $103.00 | 1,017,700 | — | — |
| 2022-12-15 | $87.93 | $103.54 | 653,700 | — | — |
| 2022-12-14 | $89.71 | $105.64 | 857,700 | — | — |
| 2022-12-13 | $89.16 | $104.99 | 628,600 | — | — |
| 2022-12-12 | $89.40 | $105.27 | 686,800 | — | — |
| 2022-12-09 | $88.22 | $103.89 | 745,400 | — | — |
| 2022-12-08 | $88.88 | $104.66 | 539,300 | — | — |
| 2022-12-07 | $88.25 | $103.92 | 415,100 | — | — |
| 2022-12-06 | $88.93 | $104.72 | 715,500 | — | — |
| 2022-12-05 | $89.61 | $105.52 | 475,800 | — | — |
| 2022-12-02 | $90.17 | $106.18 | 418,300 | — | — |
| 2022-12-01 | $89.99 | $105.97 | 604,200 | — | — |
| 2022-11-30 | $88.86 | $104.64 | 808,500 | — | — |
| 2022-11-29 | $86.30 | $101.62 | 342,500 | — | — |
| 2022-11-28 | $86.43 | $101.78 | 364,800 | — | — |
| 2022-11-25 | $87.42 | $102.94 | 325,300 | — | — |
| 2022-11-23 | $86.36 | $101.69 | 562,100 | — | — |
| 2022-11-22 | $86.43 | $101.78 | 484,900 | — | — |
| 2022-11-21 | $84.50 | $99.50 | 394,400 | — | — |
| 2022-11-18 | $84.79 | $99.85 | 530,900 | — | — |
| 2022-11-17 | $83.83 | $98.72 | 637,900 | — | — |
| 2022-11-16 | $83.46 | $98.28 | 619,200 | — | — |
| 2022-11-15 | $82.42 | $97.06 | 572,800 | — | — |
| 2022-11-14 | $82.95 | $97.68 | 490,000 | — | — |
| 2022-11-11 | $82.69 | $97.37 | 578,900 | — | — |
| 2022-11-10 | $83.15 | $97.91 | 836,100 | — | — |
| 2022-11-09 | $81.71 | $96.22 | 1,010,500 | — | — |
| 2022-11-08 | $81.76 | $96.28 | 673,000 | — | — |
| 2022-11-07 | $81.01 | $95.39 | 658,700 | — | — |
| 2022-11-04 | $81.60 | $96.09 | 590,700 | — | — |
| 2022-11-03 | $80.58 | $94.89 | 544,700 | — | — |
| 2022-11-02 | $83.74 | $98.61 | 461,200 | — | — |
| 2022-11-01 | $84.67 | $99.70 | 562,600 | — | — |
| 2022-10-31 | $86.31 | $101.64 | 583,200 | — | — |
| 2022-10-28 | $86.45 | $101.80 | 439,100 | — | — |
| 2022-10-27 | $84.59 | $99.61 | 665,800 | — | — |
| 2022-10-26 | $84.48 | $99.48 | 557,700 | — | — |
| 2022-10-25 | $84.55 | $99.56 | 515,400 | — | — |
| 2022-10-24 | $83.54 | $98.37 | 880,100 | — | — |
| 2022-10-21 | $82.10 | $96.68 | 744,100 | — | — |
| 2022-10-20 | $80.30 | $94.56 | 701,200 | — | — |
| 2022-10-19 | $80.89 | $95.25 | 470,400 | — | — |
| 2022-10-18 | $81.47 | $95.94 | 541,500 | — | — |
| 2022-10-17 | $80.22 | $94.46 | 564,000 | — | — |
| 2022-10-14 | $79.01 | $93.04 | 743,000 | — | — |
| 2022-10-13 | $80.52 | $94.82 | 657,400 | — | — |
| 2022-10-12 | $79.19 | $93.25 | 601,800 | — | — |
| 2022-10-11 | $80.35 | $94.62 | 439,400 | — | — |
| 2022-10-10 | $80.56 | $94.87 | 267,200 | — | — |
| 2022-10-07 | $81.27 | $95.70 | 349,500 | — | — |
| 2022-10-06 | $82.16 | $96.75 | 465,700 | — | — |
| 2022-10-05 | $83.23 | $98.01 | 616,000 | — | — |
| 2022-10-04 | $83.01 | $97.75 | 427,400 | — | — |
| 2022-10-03 | $81.01 | $95.39 | 509,800 | — | — |
| 2022-09-30 | $79.45 | $93.56 | 826,600 | — | — |
| 2022-09-29 | $79.60 | $93.73 | 723,400 | — | — |
| 2022-09-28 | $80.05 | $93.80 | 650,900 | — | — |
| 2022-09-27 | $78.64 | $92.15 | 603,200 | — | — |
| 2022-09-26 | $79.02 | $92.59 | 692,500 | — | — |
| 2022-09-23 | $79.37 | $93.00 | 480,800 | — | — |
| 2022-09-22 | $81.28 | $95.24 | 1,107,000 | — | — |
| 2022-09-21 | $80.97 | $94.88 | 1,025,000 | — | — |
| 2022-09-20 | $81.05 | $94.97 | 392,500 | — | — |
| 2022-09-19 | $81.68 | $95.71 | 413,900 | — | — |
| 2022-09-16 | $81.80 | $95.85 | 1,514,000 | — | — |
| 2022-09-15 | $80.89 | $94.78 | 551,300 | — | — |
| 2022-09-14 | $81.89 | $95.96 | 853,900 | — | — |
| 2022-09-13 | $81.64 | $95.66 | 590,700 | — | — |
| 2022-09-12 | $84.88 | $99.46 | 767,000 | — | — |
| 2022-09-09 | $85.36 | $100.02 | 614,800 | — | — |
| 2022-09-08 | $83.70 | $98.08 | 593,500 | — | — |
| 2022-09-07 | $83.19 | $97.48 | 859,500 | — | — |
| 2022-09-06 | $83.19 | $97.48 | 963,300 | — | — |
| 2022-09-02 | $83.78 | $98.17 | 532,800 | — | — |
| 2022-09-01 | $84.47 | $98.98 | 999,000 | — | — |
| 2022-08-31 | $85.47 | $100.15 | 549,400 | — | — |
| 2022-08-30 | $85.64 | $100.35 | 915,100 | — | — |
| 2022-08-29 | $85.91 | $100.67 | 359,800 | — | — |
| 2022-08-26 | $86.33 | $101.16 | 287,100 | — | — |
| 2022-08-25 | $87.95 | $103.06 | 329,700 | — | — |
| 2022-08-24 | $87.74 | $102.81 | 392,200 | — | — |
| 2022-08-23 | $87.82 | $102.90 | 305,400 | — | — |
| 2022-08-22 | $88.41 | $103.60 | 581,400 | — | — |
| 2022-08-19 | $90.39 | $105.92 | 611,400 | — | — |
| 2022-08-18 | $90.34 | $105.86 | 448,500 | — | — |
| 2022-08-17 | $89.05 | $104.35 | 336,900 | — | — |
| 2022-08-16 | $89.53 | $104.91 | 334,600 | — | — |
| 2022-08-15 | $89.34 | $104.68 | 330,600 | — | — |
| 2022-08-12 | $88.95 | $104.23 | 465,400 | — | — |
| 2022-08-11 | $87.59 | $102.63 | 309,900 | — | — |
| 2022-08-10 | $88.17 | $103.31 | 732,600 | — | — |
| 2022-08-09 | $87.54 | $102.58 | 699,700 | — | — |
| 2022-08-08 | $87.04 | $101.99 | 404,600 | — | — |
| 2022-08-05 | $87.19 | $102.17 | 633,900 | — | — |
| 2022-08-04 | $87.54 | $102.58 | 1,030,500 | — | — |
| 2022-08-03 | $85.72 | $100.44 | 605,500 | — | — |
| 2022-08-02 | $85.67 | $100.38 | 623,900 | — | — |
| 2022-08-01 | $86.31 | $101.13 | 841,900 | — | — |
| 2022-07-29 | $87.06 | $102.01 | 516,300 | — | — |
| 2022-07-28 | $86.71 | $101.60 | 516,000 | — | — |
| 2022-07-27 | $86.81 | $101.72 | 669,100 | — | — |
| 2022-07-26 | $85.61 | $100.31 | 618,500 | — | — |
| 2022-07-25 | $86.20 | $101.01 | 615,300 | — | — |
| 2022-07-22 | $86.78 | $101.69 | 776,800 | — | — |
| 2022-07-21 | $86.62 | $101.50 | 632,400 | — | — |
| 2022-07-20 | $85.45 | $100.13 | 566,300 | — | — |
| 2022-07-19 | $85.43 | $100.10 | 523,800 | — | — |
| 2022-07-18 | $83.19 | $97.48 | 552,700 | — | — |
| 2022-07-15 | $83.24 | $97.54 | 493,300 | — | — |
| 2022-07-14 | $81.93 | $96.00 | 442,500 | — | — |
| 2022-07-13 | $82.21 | $96.33 | 754,000 | — | — |
| 2022-07-12 | $82.22 | $96.34 | 453,800 | — | — |
| 2022-07-11 | $82.64 | $96.83 | 584,000 | — | — |
| 2022-07-08 | $83.47 | $97.81 | 654,000 | — | — |
| 2022-07-07 | $83.23 | $97.53 | 629,300 | — | — |
| 2022-07-06 | $83.41 | $97.74 | 797,500 | — | — |
| 2022-07-05 | $83.04 | $97.30 | 817,600 | — | — |
| 2022-07-01 | $84.45 | $98.96 | 620,200 | — | — |
| 2022-06-30 | $83.31 | $97.62 | 718,800 | — | — |
| 2022-06-29 | $83.34 | $97.65 | 537,400 | — | — |
| 2022-06-28 | $83.33 | $97.18 | 503,500 | — | — |
| 2022-06-27 | $84.68 | $98.75 | 479,900 | — | — |
| 2022-06-24 | $84.88 | $98.99 | 979,500 | — | — |
| 2022-06-23 | $81.46 | $95.00 | 587,000 | — | — |
| 2022-06-22 | $80.01 | $93.31 | 622,300 | — | — |
| 2022-06-21 | $80.14 | $93.46 | 889,500 | — | — |
| 2022-06-17 | $78.31 | $91.33 | 1,038,900 | — | — |
| 2022-06-16 | $77.22 | $90.05 | 1,309,400 | — | — |
| 2022-06-15 | $79.05 | $92.19 | 896,600 | — | — |
| 2022-06-14 | $78.69 | $91.77 | 868,000 | — | — |
| 2022-06-13 | $78.54 | $91.59 | 949,800 | — | — |
| 2022-06-10 | $81.81 | $95.41 | 556,300 | — | — |
| 2022-06-09 | $84.25 | $98.25 | 612,300 | — | — |
| 2022-06-08 | $85.50 | $99.71 | 373,400 | — | — |
| 2022-06-07 | $86.40 | $100.76 | 684,000 | — | — |
| 2022-06-06 | $86.54 | $100.92 | 365,800 | — | — |
| 2022-06-03 | $86.94 | $101.39 | 550,000 | — | — |
| 2022-06-02 | $87.10 | $101.58 | 593,700 | — | — |
| 2022-06-01 | $86.81 | $101.24 | 634,100 | — | — |
| 2022-05-31 | $86.89 | $101.33 | 857,100 | — | — |
| 2022-05-27 | $86.96 | $101.41 | 576,200 | — | — |
| 2022-05-26 | $84.98 | $99.10 | 607,100 | — | — |
| 2022-05-25 | $85.58 | $99.80 | 596,800 | — | — |
| 2022-05-24 | $84.62 | $98.68 | 575,400 | — | — |
| 2022-05-23 | $84.37 | $98.39 | 653,200 | — | — |
| 2022-05-20 | $84.05 | $98.02 | 825,000 | — | — |
| 2022-05-19 | $82.95 | $96.74 | 769,300 | — | — |
| 2022-05-18 | $83.45 | $97.32 | 691,700 | — | — |
| 2022-05-17 | $84.95 | $99.07 | 578,200 | — | — |
| 2022-05-16 | $83.33 | $97.18 | 856,900 | — | — |
| 2022-05-13 | $82.37 | $96.06 | 1,002,000 | — | — |
| 2022-05-12 | $82.93 | $96.71 | 1,697,400 | — | — |
| 2022-05-11 | $76.97 | $89.76 | 1,039,800 | — | — |
| 2022-05-10 | $77.94 | $90.89 | 982,600 | — | — |
| 2022-05-09 | $78.43 | $91.47 | 534,500 | — | — |
| 2022-05-06 | $79.08 | $92.22 | 663,400 | — | — |
| 2022-05-05 | $79.41 | $92.61 | 852,700 | — | — |
| 2022-05-04 | $81.18 | $94.67 | 959,200 | — | — |
| 2022-05-03 | $79.61 | $92.84 | 614,300 | — | — |
| 2022-05-02 | $79.15 | $92.31 | 476,700 | — | — |
| 2022-04-29 | $79.69 | $92.93 | 980,500 | — | — |
| 2022-04-28 | $80.57 | $93.96 | 588,200 | — | — |
| 2022-04-27 | $80.26 | $93.60 | 537,800 | — | — |
| 2022-04-26 | $80.17 | $93.49 | 458,600 | — | — |
| 2022-04-25 | $81.81 | $95.41 | 730,800 | — | — |
| 2022-04-22 | $81.80 | $95.40 | 627,900 | — | — |
| 2022-04-21 | $83.15 | $96.97 | 655,500 | — | — |
| 2022-04-20 | $83.13 | $96.95 | 570,600 | — | — |
| 2022-04-19 | $82.39 | $96.08 | 414,800 | — | — |
| 2022-04-18 | $82.37 | $96.06 | 323,800 | — | — |
| 2022-04-14 | $82.72 | $96.47 | 382,900 | — | — |
| 2022-04-13 | $82.75 | $96.50 | 324,200 | — | — |
| 2022-04-12 | $82.50 | $96.21 | 574,600 | — | — |
| 2022-04-11 | $82.89 | $96.67 | 456,900 | — | — |
| 2022-04-08 | $83.02 | $96.82 | 519,200 | — | — |
| 2022-04-07 | $82.83 | $96.60 | 1,062,700 | — | — |
| 2022-04-06 | $82.39 | $96.08 | 482,100 | — | — |
| 2022-04-05 | $82.54 | $96.26 | 825,800 | — | — |
| 2022-04-04 | $83.11 | $96.92 | 574,300 | — | — |
| 2022-04-01 | $83.46 | $97.33 | 562,700 | — | — |
| 2022-03-31 | $82.21 | $95.87 | 538,200 | — | — |
| 2022-03-30 | $82.88 | $96.66 | 528,500 | — | — |
| 2022-03-29 | $83.93 | $97.42 | 652,100 | — | — |
| 2022-03-28 | $82.00 | $95.18 | 268,400 | — | — |
| 2022-03-25 | $81.90 | $95.06 | 354,900 | — | — |
| 2022-03-24 | $81.27 | $94.33 | 382,600 | — | — |
| 2022-03-23 | $80.30 | $93.21 | 550,700 | — | — |
| 2022-03-22 | $81.44 | $94.53 | 629,800 | — | — |
| 2022-03-21 | $81.73 | $94.87 | 551,700 | — | — |
| 2022-03-18 | $81.69 | $94.82 | 1,415,400 | — | — |
| 2022-03-17 | $81.31 | $94.38 | 383,400 | — | — |
| 2022-03-16 | $80.82 | $93.81 | 785,800 | — | — |
| 2022-03-15 | $78.94 | $91.63 | 576,800 | — | — |
| 2022-03-14 | $79.31 | $92.06 | 611,500 | — | — |
| 2022-03-11 | $78.93 | $91.62 | 493,700 | — | — |
| 2022-03-10 | $79.85 | $92.68 | 545,700 | — | — |
| 2022-03-09 | $79.43 | $92.20 | 648,200 | — | — |
| 2022-03-08 | $78.53 | $91.15 | 789,500 | — | — |
| 2022-03-07 | $80.44 | $93.37 | 797,100 | — | — |
| 2022-03-04 | $81.88 | $95.04 | 697,600 | — | — |
| 2022-03-03 | $80.57 | $93.52 | 476,000 | — | — |
| 2022-03-02 | $80.45 | $93.38 | 455,000 | — | — |
| 2022-03-01 | $78.39 | $90.99 | 655,300 | — | — |
| 2022-02-28 | $78.70 | $91.35 | 696,900 | — | — |
| 2022-02-25 | $78.94 | $91.63 | 551,800 | — | — |
| 2022-02-24 | $77.55 | $90.01 | 842,300 | — | — |
| 2022-02-23 | $76.96 | $89.33 | 585,600 | — | — |
| 2022-02-22 | $77.92 | $90.44 | 889,200 | — | — |
| 2022-02-18 | $79.57 | $92.36 | 565,700 | — | — |
| 2022-02-17 | $79.76 | $92.58 | 584,700 | — | — |
| 2022-02-16 | $79.73 | $92.54 | 494,800 | — | — |
| 2022-02-15 | $78.99 | $91.68 | 1,174,300 | — | — |
| 2022-02-14 | $79.71 | $92.52 | 705,800 | — | — |
| 2022-02-11 | $79.32 | $92.07 | 381,100 | — | — |
| 2022-02-10 | $79.63 | $92.43 | 549,700 | — | — |
| 2022-02-09 | $80.02 | $92.88 | 697,000 | — | — |
| 2022-02-08 | $78.20 | $90.77 | 1,141,600 | — | — |
| 2022-02-07 | $77.87 | $90.38 | 767,100 | — | — |
| 2022-02-04 | $77.17 | $89.57 | 936,600 | — | — |
| 2022-02-03 | $77.08 | $89.47 | 748,900 | — | — |
| 2022-02-02 | $78.00 | $90.54 | 1,118,200 | — | — |
| 2022-02-01 | $77.00 | $89.38 | 747,900 | — | — |
| 2022-01-31 | $75.89 | $88.09 | 863,500 | — | — |
| 2022-01-28 | $75.63 | $87.78 | 424,000 | — | — |
| 2022-01-27 | $74.46 | $86.43 | 412,100 | — | — |
| 2022-01-26 | $74.28 | $86.22 | 625,100 | — | — |
| 2022-01-25 | $75.00 | $87.05 | 836,400 | — | — |
| 2022-01-24 | $75.24 | $87.33 | 602,100 | — | — |
| 2022-01-21 | $75.08 | $87.15 | 536,400 | — | — |
| 2022-01-20 | $75.74 | $87.91 | 568,400 | — | — |
| 2022-01-19 | $75.66 | $87.82 | 452,600 | — | — |
| 2022-01-18 | $75.51 | $87.65 | 340,400 | — | — |
| 2022-01-14 | $75.70 | $87.87 | 365,700 | — | — |
| 2022-01-13 | $75.68 | $87.84 | 468,500 | — | — |
| 2022-01-12 | $75.54 | $87.68 | 495,900 | — | — |
| 2022-01-11 | $76.02 | $88.24 | 706,400 | — | — |
| 2022-01-10 | $75.78 | $87.96 | 390,700 | — | — |
| 2022-01-07 | $75.23 | $87.32 | 468,100 | — | — |
| 2022-01-06 | $75.22 | $87.31 | 479,100 | — | — |
| 2022-01-05 | $74.50 | $86.47 | 667,100 | — | — |
| 2022-01-04 | $76.10 | $88.33 | 512,100 | — | — |
| 2022-01-03 | $75.08 | $87.15 | 420,800 | — | — |