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
- 1999-01-27 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 | $69.65 | $69.65 | 98,300 | — | — |
| 2022-12-29 | $70.25 | $70.25 | 77,900 | — | — |
| 2022-12-28 | $68.52 | $68.52 | 82,100 | — | — |
| 2022-12-27 | $68.56 | $68.56 | 58,100 | — | — |
| 2022-12-23 | $68.50 | $68.50 | 74,400 | — | — |
| 2022-12-22 | $68.77 | $68.77 | 64,500 | — | — |
| 2022-12-21 | $69.65 | $69.65 | 106,500 | — | — |
| 2022-12-20 | $68.96 | $68.96 | 57,100 | — | — |
| 2022-12-19 | $68.41 | $68.41 | 85,800 | — | — |
| 2022-12-16 | $68.76 | $68.76 | 134,500 | — | — |
| 2022-12-15 | $69.14 | $69.14 | 87,500 | — | — |
| 2022-12-14 | $70.39 | $70.39 | 91,100 | — | — |
| 2022-12-13 | $70.61 | $70.61 | 125,200 | — | — |
| 2022-12-12 | $70.01 | $70.01 | 149,400 | — | — |
| 2022-12-09 | $68.37 | $68.37 | 210,600 | — | — |
| 2022-12-08 | $66.44 | $66.44 | 277,800 | — | — |
| 2022-12-07 | $67.27 | $67.27 | 153,200 | — | — |
| 2022-12-06 | $66.79 | $66.79 | 106,800 | — | — |
| 2022-12-05 | $68.35 | $68.35 | 161,900 | — | — |
| 2022-12-02 | $71.53 | $71.53 | 139,100 | — | — |
| 2022-12-01 | $71.92 | $71.92 | 191,400 | — | — |
| 2022-11-30 | $69.45 | $69.45 | 790,400 | — | — |
| 2022-11-29 | $65.30 | $65.30 | 364,700 | — | — |
| 2022-11-28 | $66.81 | $66.81 | 416,500 | — | — |
| 2022-11-25 | $69.30 | $69.30 | 55,800 | — | — |
| 2022-11-23 | $69.23 | $69.23 | 113,700 | — | — |
| 2022-11-22 | $68.60 | $68.60 | 116,200 | — | — |
| 2022-11-21 | $67.68 | $67.68 | 104,900 | — | — |
| 2022-11-18 | $67.96 | $67.96 | 214,100 | — | — |
| 2022-11-17 | $67.51 | $67.51 | 226,400 | — | — |
| 2022-11-16 | $73.18 | $73.18 | 251,300 | — | — |
| 2022-11-15 | $73.20 | $73.20 | 203,500 | — | — |
| 2022-11-14 | $71.27 | $71.27 | 312,900 | — | — |
| 2022-11-11 | $72.38 | $72.38 | 201,700 | — | — |
| 2022-11-10 | $71.46 | $71.46 | 170,200 | — | — |
| 2022-11-09 | $66.36 | $66.36 | 239,900 | — | — |
| 2022-11-08 | $66.79 | $66.79 | 215,700 | — | — |
| 2022-11-07 | $66.12 | $66.12 | 133,400 | — | — |
| 2022-11-04 | $64.89 | $64.89 | 517,800 | — | — |
| 2022-11-03 | $66.81 | $66.81 | 297,800 | — | — |
| 2022-11-02 | $67.34 | $67.34 | 529,200 | — | — |
| 2022-11-01 | $68.53 | $68.53 | 324,400 | — | — |
| 2022-10-31 | $69.07 | $69.07 | 166,400 | — | — |
| 2022-10-28 | $68.48 | $68.48 | 270,700 | — | — |
| 2022-10-27 | $67.22 | $67.22 | 402,300 | — | — |
| 2022-10-26 | $67.86 | $67.86 | 277,900 | — | — |
| 2022-10-25 | $67.30 | $67.30 | 316,400 | — | — |
| 2022-10-24 | $66.37 | $66.37 | 167,100 | — | — |
| 2022-10-21 | $66.32 | $66.32 | 138,300 | — | — |
| 2022-10-20 | $64.41 | $64.41 | 210,600 | — | — |
| 2022-10-19 | $64.70 | $64.70 | 465,800 | — | — |
| 2022-10-18 | $66.84 | $66.84 | 253,700 | — | — |
| 2022-10-17 | $68.36 | $68.36 | 148,700 | — | — |
| 2022-10-14 | $65.12 | $65.12 | 145,100 | — | — |
| 2022-10-13 | $66.99 | $66.99 | 194,900 | — | — |
| 2022-10-12 | $66.89 | $66.89 | 161,700 | — | — |
| 2022-10-11 | $66.08 | $66.08 | 168,800 | — | — |
| 2022-10-10 | $66.96 | $66.96 | 83,000 | — | — |
| 2022-10-07 | $68.75 | $68.75 | 138,300 | — | — |
| 2022-10-06 | $70.16 | $70.16 | 110,900 | — | — |
| 2022-10-05 | $70.16 | $70.16 | 182,800 | — | — |
| 2022-10-04 | $70.03 | $70.03 | 246,500 | — | — |
| 2022-10-03 | $65.80 | $65.80 | 175,500 | — | — |
| 2022-09-30 | $63.53 | $63.53 | 183,500 | — | — |
| 2022-09-29 | $64.22 | $64.22 | 178,300 | — | — |
| 2022-09-28 | $65.23 | $65.23 | 107,900 | — | — |
| 2022-09-27 | $64.30 | $64.30 | 172,300 | — | — |
| 2022-09-26 | $63.27 | $63.27 | 137,100 | — | — |
| 2022-09-23 | $62.22 | $62.22 | 134,700 | — | — |
| 2022-09-22 | $62.65 | $62.65 | 292,600 | — | — |
| 2022-09-21 | $66.51 | $66.51 | 140,400 | — | — |
| 2022-09-20 | $66.19 | $66.19 | 101,900 | — | — |
| 2022-09-19 | $67.14 | $67.14 | 202,200 | — | — |
| 2022-09-16 | $65.88 | $65.88 | 248,900 | — | — |
| 2022-09-15 | $68.96 | $68.96 | 97,400 | — | — |
| 2022-09-14 | $69.63 | $69.63 | 107,400 | — | — |
| 2022-09-13 | $68.27 | $68.27 | 90,900 | — | — |
| 2022-09-12 | $69.40 | $69.40 | 89,600 | — | — |
| 2022-09-09 | $68.84 | $68.84 | 149,200 | — | — |
| 2022-09-08 | $67.46 | $67.46 | 300,400 | — | — |
| 2022-09-07 | $69.24 | $69.24 | 101,700 | — | — |
| 2022-09-06 | $68.09 | $68.09 | 85,800 | — | — |
| 2022-09-02 | $68.75 | $68.75 | 133,000 | — | — |
| 2022-09-01 | $68.45 | $68.45 | 125,200 | — | — |
| 2022-08-31 | $70.40 | $70.40 | 150,000 | — | — |
| 2022-08-30 | $69.37 | $69.37 | 109,500 | — | — |
| 2022-08-29 | $69.26 | $69.26 | 230,200 | — | — |
| 2022-08-26 | $69.18 | $69.18 | 136,400 | — | — |
| 2022-08-25 | $71.35 | $71.35 | 63,400 | — | — |
| 2022-08-24 | $70.48 | $70.48 | 50,600 | — | — |
| 2022-08-23 | $70.75 | $70.75 | 86,100 | — | — |
| 2022-08-22 | $70.11 | $70.11 | 98,000 | — | — |
| 2022-08-19 | $70.65 | $70.65 | 54,500 | — | — |
| 2022-08-18 | $72.03 | $72.03 | 117,600 | — | — |
| 2022-08-17 | $71.76 | $71.76 | 60,200 | — | — |
| 2022-08-16 | $72.92 | $72.92 | 88,100 | — | — |
| 2022-08-15 | $71.45 | $71.45 | 90,600 | — | — |
| 2022-08-12 | $71.77 | $71.77 | 76,500 | — | — |
| 2022-08-11 | $70.66 | $70.66 | 103,500 | — | — |
| 2022-08-10 | $71.76 | $71.76 | 135,300 | — | — |
| 2022-08-09 | $71.37 | $71.37 | 125,200 | — | — |
| 2022-08-08 | $72.57 | $72.57 | 171,900 | — | — |
| 2022-08-05 | $71.43 | $71.43 | 94,700 | — | — |
| 2022-08-04 | $71.61 | $71.61 | 94,500 | — | — |
| 2022-08-03 | $70.61 | $70.61 | 102,900 | — | — |
| 2022-08-02 | $68.27 | $68.27 | 101,300 | — | — |
| 2022-08-01 | $69.98 | $69.98 | 102,000 | — | — |
| 2022-07-29 | $69.04 | $69.04 | 71,600 | — | — |
| 2022-07-28 | $67.82 | $67.82 | 68,400 | — | — |
| 2022-07-27 | $67.12 | $67.12 | 90,800 | — | — |
| 2022-07-26 | $65.17 | $65.17 | 123,100 | — | — |
| 2022-07-25 | $65.60 | $65.60 | 138,600 | — | — |
| 2022-07-22 | $68.19 | $68.19 | 79,000 | — | — |
| 2022-07-21 | $69.17 | $69.17 | 96,600 | — | — |
| 2022-07-20 | $67.90 | $67.90 | 143,000 | — | — |
| 2022-07-19 | $66.84 | $66.84 | 107,600 | — | — |
| 2022-07-18 | $65.35 | $65.35 | 158,700 | — | — |
| 2022-07-15 | $64.42 | $64.42 | 107,200 | — | — |
| 2022-07-14 | $63.26 | $63.26 | 199,700 | — | — |
| 2022-07-13 | $62.20 | $62.20 | 198,900 | — | — |
| 2022-07-12 | $62.53 | $62.53 | 185,300 | — | — |
| 2022-07-11 | $63.88 | $63.88 | 268,400 | — | — |
| 2022-07-08 | $66.03 | $66.03 | 123,900 | — | — |
| 2022-07-07 | $66.32 | $66.32 | 192,100 | — | — |
| 2022-07-06 | $64.32 | $64.32 | 113,600 | — | — |
| 2022-07-05 | $65.03 | $65.03 | 255,300 | — | — |
| 2022-07-01 | $63.13 | $63.13 | 94,300 | — | — |
| 2022-06-30 | $62.06 | $62.06 | 204,600 | — | — |
| 2022-06-29 | $62.09 | $62.09 | 230,000 | — | — |
| 2022-06-28 | $62.43 | $62.43 | 194,900 | — | — |
| 2022-06-27 | $61.96 | $61.96 | 227,000 | — | — |
| 2022-06-24 | $65.66 | $65.66 | 242,800 | — | — |
| 2022-06-23 | $63.94 | $63.94 | 205,300 | — | — |
| 2022-06-22 | $60.85 | $60.85 | 105,800 | — | — |
| 2022-06-21 | $60.97 | $60.97 | 133,500 | — | — |
| 2022-06-17 | $59.91 | $59.91 | 232,500 | — | — |
| 2022-06-16 | $59.15 | $59.15 | 233,400 | — | — |
| 2022-06-15 | $60.68 | $60.68 | 134,200 | — | — |
| 2022-06-14 | $59.01 | $59.01 | 210,300 | — | — |
| 2022-06-13 | $60.27 | $60.27 | 483,700 | — | — |
| 2022-06-10 | $61.54 | $61.54 | 532,600 | — | — |
| 2022-06-09 | $62.48 | $62.48 | 298,500 | — | — |
| 2022-06-08 | $64.02 | $64.02 | 173,200 | — | — |
| 2022-06-07 | $64.15 | $64.15 | 168,000 | — | — |
| 2022-06-06 | $64.01 | $64.01 | 169,100 | — | — |
| 2022-06-03 | $62.87 | $62.87 | 307,600 | — | — |
| 2022-06-02 | $63.23 | $63.23 | 295,900 | — | — |
| 2022-06-01 | $60.95 | $60.95 | 267,400 | — | — |
| 2022-05-31 | $59.35 | $59.35 | 155,600 | — | — |
| 2022-05-27 | $60.56 | $60.56 | 107,000 | — | — |
| 2022-05-26 | $60.09 | $60.09 | 94,000 | — | — |
| 2022-05-25 | $59.14 | $59.14 | 132,500 | — | — |
| 2022-05-24 | $59.39 | $59.39 | 93,900 | — | — |
| 2022-05-23 | $61.21 | $61.21 | 63,200 | — | — |
| 2022-05-20 | $60.85 | $60.85 | 142,700 | — | — |
| 2022-05-19 | $60.12 | $60.12 | 103,000 | — | — |
| 2022-05-18 | $59.49 | $59.49 | 100,900 | — | — |
| 2022-05-17 | $60.52 | $60.52 | 114,300 | — | — |
| 2022-05-16 | $60.01 | $60.01 | 105,900 | — | — |
| 2022-05-13 | $59.96 | $59.96 | 180,800 | — | — |
| 2022-05-12 | $57.10 | $57.10 | 371,100 | — | — |
| 2022-05-11 | $57.25 | $57.25 | 516,800 | — | — |
| 2022-05-10 | $57.29 | $57.29 | 246,200 | — | — |
| 2022-05-09 | $56.80 | $56.80 | 160,200 | — | — |
| 2022-05-06 | $57.85 | $57.85 | 288,800 | — | — |
| 2022-05-05 | $58.92 | $58.92 | 153,500 | — | — |
| 2022-05-04 | $63.65 | $63.65 | 148,900 | — | — |
| 2022-05-03 | $62.91 | $62.91 | 195,500 | — | — |
| 2022-05-02 | $62.16 | $62.16 | 227,000 | — | — |
| 2022-04-29 | $62.15 | $62.15 | 112,600 | — | — |
| 2022-04-28 | $63.39 | $63.39 | 128,000 | — | — |
| 2022-04-27 | $62.29 | $62.29 | 133,800 | — | — |
| 2022-04-26 | $62.00 | $62.00 | 188,400 | — | — |
| 2022-04-25 | $64.04 | $64.04 | 136,700 | — | — |
| 2022-04-22 | $62.59 | $62.59 | 210,200 | — | — |
| 2022-04-21 | $63.06 | $63.06 | 202,200 | — | — |
| 2022-04-20 | $63.27 | $63.27 | 183,300 | — | — |
| 2022-04-19 | $62.52 | $62.52 | 154,200 | — | — |
| 2022-04-18 | $60.19 | $60.19 | 147,500 | — | — |
| 2022-04-14 | $61.19 | $61.19 | 234,100 | — | — |
| 2022-04-13 | $64.13 | $64.13 | 175,700 | — | — |
| 2022-04-12 | $63.96 | $63.96 | 289,100 | — | — |
| 2022-04-11 | $65.39 | $65.39 | 497,300 | — | — |
| 2022-04-08 | $67.93 | $67.93 | 402,700 | — | — |
| 2022-04-07 | $70.16 | $70.16 | 274,500 | — | — |
| 2022-04-06 | $71.02 | $71.02 | 431,900 | — | — |
| 2022-04-05 | $74.78 | $74.78 | 135,700 | — | — |
| 2022-04-04 | $74.84 | $74.84 | 113,300 | — | — |
| 2022-04-01 | $72.80 | $72.80 | 184,800 | — | — |
| 2022-03-31 | $73.26 | $73.26 | 182,700 | — | — |
| 2022-03-30 | $74.80 | $74.80 | 171,700 | — | — |
| 2022-03-29 | $76.31 | $76.31 | 125,400 | — | — |
| 2022-03-28 | $75.45 | $75.45 | 83,500 | — | — |
| 2022-03-25 | $74.05 | $74.05 | 147,200 | — | — |
| 2022-03-24 | $76.26 | $76.26 | 136,700 | — | — |
| 2022-03-23 | $76.74 | $76.74 | 110,300 | — | — |
| 2022-03-22 | $78.78 | $78.78 | 171,800 | — | — |
| 2022-03-21 | $76.51 | $76.51 | 172,600 | — | — |
| 2022-03-18 | $77.28 | $77.28 | 136,500 | — | — |
| 2022-03-17 | $75.16 | $75.16 | 302,600 | — | — |
| 2022-03-16 | $76.26 | $76.26 | 216,200 | — | — |
| 2022-03-15 | $71.07 | $71.07 | 255,400 | — | — |
| 2022-03-14 | $71.42 | $71.42 | 280,900 | — | — |
| 2022-03-11 | $70.71 | $70.71 | 239,200 | — | — |
| 2022-03-10 | $73.45 | $73.45 | 200,900 | — | — |
| 2022-03-09 | $73.57 | $73.57 | 234,100 | — | — |
| 2022-03-08 | $71.20 | $71.20 | 305,400 | — | — |
| 2022-03-07 | $70.28 | $70.28 | 179,800 | — | — |
| 2022-03-04 | $69.06 | $69.06 | 248,300 | — | — |
| 2022-03-03 | $68.01 | $68.01 | 458,700 | — | — |
| 2022-03-02 | $71.75 | $71.75 | 267,200 | — | — |
| 2022-03-01 | $70.68 | $70.68 | 209,400 | — | — |
| 2022-02-28 | $71.26 | $71.26 | 285,400 | — | — |
| 2022-02-25 | $70.45 | $70.45 | 240,800 | — | — |
| 2022-02-24 | $70.14 | $70.14 | 336,000 | — | — |
| 2022-02-23 | $67.45 | $67.45 | 238,400 | — | — |
| 2022-02-22 | $69.62 | $69.62 | 209,200 | — | — |
| 2022-02-18 | $69.15 | $69.15 | 205,200 | — | — |
| 2022-02-17 | $69.84 | $69.84 | 216,300 | — | — |
| 2022-02-16 | $70.91 | $70.91 | 108,400 | — | — |
| 2022-02-15 | $71.89 | $71.89 | 126,100 | — | — |
| 2022-02-14 | $71.06 | $71.06 | 207,000 | — | — |
| 2022-02-11 | $71.58 | $71.58 | 249,900 | — | — |
| 2022-02-10 | $72.00 | $72.00 | 112,900 | — | — |
| 2022-02-09 | $72.70 | $72.70 | 133,700 | — | — |
| 2022-02-08 | $71.47 | $71.47 | 132,800 | — | — |
| 2022-02-07 | $69.73 | $69.73 | 155,500 | — | — |
| 2022-02-04 | $70.53 | $70.53 | 174,300 | — | — |
| 2022-02-03 | $69.55 | $69.55 | 197,700 | — | — |
| 2022-02-02 | $71.57 | $71.57 | 129,700 | — | — |
| 2022-02-01 | $72.10 | $72.10 | 343,400 | — | — |
| 2022-01-31 | $72.77 | $72.77 | 363,400 | — | — |
| 2022-01-28 | $69.83 | $69.83 | 308,900 | — | — |
| 2022-01-27 | $66.21 | $66.21 | 351,000 | — | — |
| 2022-01-26 | $67.65 | $67.65 | 235,100 | — | — |
| 2022-01-25 | $67.77 | $67.77 | 274,000 | — | — |
| 2022-01-24 | $69.41 | $69.41 | 301,900 | — | — |
| 2022-01-21 | $68.02 | $68.02 | 189,600 | — | — |
| 2022-01-20 | $68.18 | $68.18 | 140,000 | — | — |
| 2022-01-19 | $67.79 | $67.79 | 127,400 | — | — |
| 2022-01-18 | $68.96 | $68.96 | 143,700 | — | — |
| 2022-01-14 | $70.38 | $70.38 | 228,700 | — | — |
| 2022-01-13 | $71.09 | $71.09 | 125,300 | — | — |
| 2022-01-12 | $73.06 | $73.06 | 106,300 | — | — |
| 2022-01-11 | $74.91 | $74.91 | 272,900 | — | — |
| 2022-01-10 | $72.66 | $72.66 | 327,300 | — | — |
| 2022-01-07 | $75.22 | $75.22 | 261,100 | — | — |
| 2022-01-06 | $77.22 | $77.22 | 194,300 | — | — |
| 2022-01-05 | $75.75 | $75.75 | 264,400 | — | — |
| 2022-01-04 | $77.19 | $77.19 | 222,900 | — | — |
| 2022-01-03 | $80.98 | $80.98 | 93,100 | — | — |