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
- 1999-02-03 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 | $65.90 | $91.78 | 474,500 | — | — |
| 2022-12-29 | $66.07 | $92.01 | 588,300 | — | — |
| 2022-12-28 | $64.48 | $89.80 | 467,200 | — | — |
| 2022-12-27 | $64.82 | $90.27 | 580,000 | — | — |
| 2022-12-23 | $64.86 | $90.33 | 490,000 | — | — |
| 2022-12-22 | $64.56 | $89.91 | 640,000 | — | — |
| 2022-12-21 | $65.36 | $91.02 | 735,700 | — | — |
| 2022-12-20 | $64.30 | $89.55 | 687,200 | — | — |
| 2022-12-19 | $63.57 | $88.53 | 844,300 | — | — |
| 2022-12-16 | $62.98 | $87.71 | 2,414,800 | — | — |
| 2022-12-15 | $63.28 | $88.13 | 1,218,700 | — | — |
| 2022-12-14 | $64.38 | $89.66 | 848,000 | — | — |
| 2022-12-13 | $66.12 | $92.08 | 950,700 | — | — |
| 2022-12-12 | $67.26 | $93.67 | 724,900 | — | — |
| 2022-12-09 | $65.67 | $91.46 | 743,300 | — | — |
| 2022-12-08 | $65.73 | $91.54 | 639,800 | — | — |
| 2022-12-07 | $65.78 | $91.61 | 1,370,600 | — | — |
| 2022-12-06 | $64.97 | $90.48 | 1,657,300 | — | — |
| 2022-12-05 | $63.96 | $89.08 | 1,450,600 | — | — |
| 2022-12-02 | $68.82 | $95.84 | 529,900 | — | — |
| 2022-12-01 | $69.22 | $96.40 | 620,900 | — | — |
| 2022-11-30 | $70.21 | $97.78 | 1,156,700 | — | — |
| 2022-11-29 | $68.14 | $94.90 | 722,900 | — | — |
| 2022-11-28 | $67.32 | $93.75 | 834,500 | — | — |
| 2022-11-25 | $69.73 | $97.11 | 204,700 | — | — |
| 2022-11-23 | $69.16 | $96.32 | 477,800 | — | — |
| 2022-11-22 | $69.55 | $96.86 | 638,300 | — | — |
| 2022-11-21 | $68.00 | $94.70 | 662,000 | — | — |
| 2022-11-18 | $67.23 | $93.63 | 952,300 | — | — |
| 2022-11-17 | $67.34 | $93.78 | 1,412,700 | — | — |
| 2022-11-16 | $68.76 | $95.76 | 1,014,200 | — | — |
| 2022-11-15 | $71.66 | $99.80 | 1,531,300 | — | — |
| 2022-11-14 | $71.80 | $99.99 | 905,500 | — | — |
| 2022-11-11 | $74.07 | $103.16 | 1,035,400 | — | — |
| 2022-11-10 | $73.92 | $102.95 | 1,164,400 | — | — |
| 2022-11-09 | $68.94 | $96.01 | 900,000 | — | — |
| 2022-11-08 | $70.15 | $97.70 | 947,100 | — | — |
| 2022-11-07 | $69.75 | $97.14 | 671,300 | — | — |
| 2022-11-04 | $70.02 | $97.51 | 984,800 | — | — |
| 2022-11-03 | $68.00 | $94.70 | 1,063,100 | — | — |
| 2022-11-02 | $68.00 | $94.70 | 1,543,900 | — | — |
| 2022-11-01 | $72.02 | $100.30 | 590,000 | — | — |
| 2022-10-31 | $71.57 | $99.67 | 827,100 | — | — |
| 2022-10-28 | $71.64 | $99.21 | 804,400 | — | — |
| 2022-10-27 | $69.89 | $96.79 | 811,900 | — | — |
| 2022-10-26 | $69.86 | $96.75 | 900,900 | — | — |
| 2022-10-25 | $68.46 | $94.81 | 601,900 | — | — |
| 2022-10-24 | $67.36 | $93.29 | 1,069,500 | — | — |
| 2022-10-21 | $66.70 | $92.37 | 1,294,800 | — | — |
| 2022-10-20 | $64.39 | $89.17 | 2,117,300 | — | — |
| 2022-10-19 | $70.99 | $98.31 | 1,047,700 | — | — |
| 2022-10-18 | $73.03 | $101.14 | 714,200 | — | — |
| 2022-10-17 | $72.50 | $100.40 | 1,029,500 | — | — |
| 2022-10-14 | $69.16 | $95.78 | 943,200 | — | — |
| 2022-10-13 | $71.42 | $98.91 | 773,900 | — | — |
| 2022-10-12 | $68.93 | $95.46 | 775,100 | — | — |
| 2022-10-11 | $69.86 | $96.75 | 725,200 | — | — |
| 2022-10-10 | $70.71 | $97.93 | 614,600 | — | — |
| 2022-10-07 | $71.06 | $98.41 | 593,400 | — | — |
| 2022-10-06 | $73.05 | $101.17 | 492,600 | — | — |
| 2022-10-05 | $73.55 | $101.86 | 666,200 | — | — |
| 2022-10-04 | $73.86 | $102.29 | 743,200 | — | — |
| 2022-10-03 | $69.27 | $95.93 | 726,200 | — | — |
| 2022-09-30 | $67.14 | $92.98 | 883,100 | — | — |
| 2022-09-29 | $67.61 | $93.63 | 598,700 | — | — |
| 2022-09-28 | $68.34 | $94.64 | 581,900 | — | — |
| 2022-09-27 | $66.84 | $92.57 | 707,100 | — | — |
| 2022-09-26 | $67.06 | $92.87 | 774,100 | — | — |
| 2022-09-23 | $67.62 | $93.65 | 844,700 | — | — |
| 2022-09-22 | $69.73 | $96.57 | 760,500 | — | — |
| 2022-09-21 | $72.47 | $100.36 | 484,400 | — | — |
| 2022-09-20 | $73.59 | $101.91 | 509,000 | — | — |
| 2022-09-19 | $74.19 | $102.75 | 667,200 | — | — |
| 2022-09-16 | $72.67 | $100.64 | 2,528,600 | — | — |
| 2022-09-15 | $74.20 | $102.76 | 632,700 | — | — |
| 2022-09-14 | $73.39 | $101.64 | 730,900 | — | — |
| 2022-09-13 | $73.06 | $101.18 | 594,900 | — | — |
| 2022-09-12 | $76.28 | $105.64 | 634,100 | — | — |
| 2022-09-09 | $75.25 | $104.21 | 602,800 | — | — |
| 2022-09-08 | $73.61 | $101.94 | 558,700 | — | — |
| 2022-09-07 | $71.79 | $99.42 | 585,600 | — | — |
| 2022-09-06 | $69.62 | $96.42 | 762,000 | — | — |
| 2022-09-02 | $70.50 | $97.64 | 981,600 | — | — |
| 2022-09-01 | $71.73 | $99.34 | 615,200 | — | — |
| 2022-08-31 | $72.17 | $99.95 | 455,400 | — | — |
| 2022-08-30 | $72.78 | $100.79 | 656,300 | — | — |
| 2022-08-29 | $73.21 | $101.39 | 657,900 | — | — |
| 2022-08-26 | $73.94 | $102.40 | 515,600 | — | — |
| 2022-08-25 | $76.17 | $105.49 | 478,300 | — | — |
| 2022-08-24 | $74.42 | $103.06 | 281,800 | — | — |
| 2022-08-23 | $74.36 | $102.98 | 496,400 | — | — |
| 2022-08-22 | $74.43 | $103.08 | 739,400 | — | — |
| 2022-08-19 | $76.34 | $105.72 | 802,000 | — | — |
| 2022-08-18 | $77.21 | $106.93 | 411,700 | — | — |
| 2022-08-17 | $76.47 | $105.90 | 509,200 | — | — |
| 2022-08-16 | $77.57 | $107.43 | 483,100 | — | — |
| 2022-08-15 | $76.54 | $106.00 | 509,200 | — | — |
| 2022-08-12 | $75.99 | $105.24 | 447,300 | — | — |
| 2022-08-11 | $74.66 | $103.40 | 506,000 | — | — |
| 2022-08-10 | $73.90 | $102.34 | 827,700 | — | — |
| 2022-08-09 | $70.09 | $97.07 | 536,700 | — | — |
| 2022-08-08 | $70.15 | $97.15 | 373,100 | — | — |
| 2022-08-05 | $70.23 | $97.26 | 480,200 | — | — |
| 2022-08-04 | $69.12 | $95.72 | 589,600 | — | — |
| 2022-08-03 | $70.70 | $97.91 | 658,900 | — | — |
| 2022-08-02 | $70.19 | $97.21 | 732,400 | — | — |
| 2022-08-01 | $71.44 | $98.94 | 906,600 | — | — |
| 2022-07-29 | $71.78 | $99.41 | 1,010,300 | — | — |
| 2022-07-28 | $70.46 | $97.03 | 603,700 | — | — |
| 2022-07-27 | $70.79 | $97.48 | 618,600 | — | — |
| 2022-07-26 | $69.39 | $95.55 | 606,000 | — | — |
| 2022-07-25 | $72.09 | $99.27 | 727,800 | — | — |
| 2022-07-22 | $69.85 | $96.19 | 652,700 | — | — |
| 2022-07-21 | $71.59 | $98.58 | 1,214,400 | — | — |
| 2022-07-20 | $71.16 | $97.99 | 1,150,400 | — | — |
| 2022-07-19 | $69.79 | $96.10 | 837,100 | — | — |
| 2022-07-18 | $67.38 | $92.78 | 956,400 | — | — |
| 2022-07-15 | $66.40 | $91.44 | 554,000 | — | — |
| 2022-07-14 | $63.86 | $87.94 | 588,600 | — | — |
| 2022-07-13 | $65.16 | $89.73 | 577,200 | — | — |
| 2022-07-12 | $66.05 | $90.95 | 567,000 | — | — |
| 2022-07-11 | $65.64 | $90.39 | 693,600 | — | — |
| 2022-07-08 | $67.28 | $92.65 | 648,100 | — | — |
| 2022-07-07 | $67.26 | $92.62 | 534,000 | — | — |
| 2022-07-06 | $66.09 | $91.01 | 707,000 | — | — |
| 2022-07-05 | $66.42 | $91.46 | 680,500 | — | — |
| 2022-07-01 | $65.70 | $90.47 | 620,800 | — | — |
| 2022-06-30 | $64.80 | $89.23 | 1,171,600 | — | — |
| 2022-06-29 | $66.43 | $91.48 | 966,400 | — | — |
| 2022-06-28 | $67.02 | $92.29 | 1,125,900 | — | — |
| 2022-06-27 | $66.89 | $92.11 | 545,000 | — | — |
| 2022-06-24 | $67.08 | $92.37 | 1,324,300 | — | — |
| 2022-06-23 | $64.00 | $88.13 | 1,105,800 | — | — |
| 2022-06-22 | $64.76 | $89.18 | 1,256,300 | — | — |
| 2022-06-21 | $64.05 | $88.20 | 1,130,100 | — | — |
| 2022-06-17 | $62.78 | $86.45 | 1,628,000 | — | — |
| 2022-06-16 | $61.89 | $85.22 | 954,000 | — | — |
| 2022-06-15 | $65.07 | $89.60 | 885,300 | — | — |
| 2022-06-14 | $64.79 | $89.22 | 747,600 | — | — |
| 2022-06-13 | $64.53 | $88.86 | 1,032,900 | — | — |
| 2022-06-10 | $66.16 | $91.10 | 1,265,900 | — | — |
| 2022-06-09 | $70.98 | $97.74 | 851,700 | — | — |
| 2022-06-08 | $72.83 | $100.29 | 599,500 | — | — |
| 2022-06-07 | $74.42 | $102.48 | 512,400 | — | — |
| 2022-06-06 | $73.47 | $101.17 | 456,000 | — | — |
| 2022-06-03 | $72.94 | $100.44 | 660,900 | — | — |
| 2022-06-02 | $74.30 | $102.31 | 745,700 | — | — |
| 2022-06-01 | $71.52 | $98.49 | 1,018,900 | — | — |
| 2022-05-31 | $73.54 | $101.27 | 890,400 | — | — |
| 2022-05-27 | $73.44 | $101.13 | 879,100 | — | — |
| 2022-05-26 | $72.45 | $99.77 | 967,100 | — | — |
| 2022-05-25 | $70.61 | $97.23 | 969,700 | — | — |
| 2022-05-24 | $69.08 | $95.13 | 446,300 | — | — |
| 2022-05-23 | $70.82 | $97.52 | 1,071,200 | — | — |
| 2022-05-20 | $68.90 | $94.88 | 589,200 | — | — |
| 2022-05-19 | $68.36 | $94.13 | 1,018,500 | — | — |
| 2022-05-18 | $69.88 | $96.23 | 866,600 | — | — |
| 2022-05-17 | $73.90 | $101.76 | 805,900 | — | — |
| 2022-05-16 | $71.24 | $98.10 | 1,059,500 | — | — |
| 2022-05-13 | $71.14 | $97.96 | 691,600 | — | — |
| 2022-05-12 | $70.07 | $96.49 | 1,001,100 | — | — |
| 2022-05-11 | $69.79 | $96.10 | 901,600 | — | — |
| 2022-05-10 | $71.49 | $98.44 | 1,111,100 | — | — |
| 2022-05-09 | $71.49 | $98.44 | 1,305,800 | — | — |
| 2022-05-06 | $73.16 | $100.74 | 1,478,400 | — | — |
| 2022-05-05 | $74.32 | $102.34 | 1,216,700 | — | — |
| 2022-05-04 | $77.00 | $106.03 | 747,300 | — | — |
| 2022-05-03 | $74.42 | $102.48 | 987,800 | — | — |
| 2022-05-02 | $73.33 | $100.98 | 1,138,000 | — | — |
| 2022-04-29 | $71.30 | $98.18 | 866,900 | — | — |
| 2022-04-28 | $74.34 | $101.82 | 1,176,200 | — | — |
| 2022-04-27 | $71.90 | $98.48 | 1,615,200 | — | — |
| 2022-04-26 | $71.19 | $97.50 | 2,049,200 | — | — |
| 2022-04-25 | $75.71 | $103.69 | 1,311,000 | — | — |
| 2022-04-22 | $77.64 | $106.34 | 1,279,100 | — | — |
| 2022-04-21 | $79.74 | $109.21 | 1,685,100 | — | — |
| 2022-04-20 | $80.56 | $110.34 | 1,253,500 | — | — |
| 2022-04-19 | $79.07 | $108.30 | 1,247,100 | — | — |
| 2022-04-18 | $75.04 | $102.78 | 635,300 | — | — |
| 2022-04-14 | $74.96 | $102.67 | 588,100 | — | — |
| 2022-04-13 | $76.25 | $104.43 | 805,100 | — | — |
| 2022-04-12 | $74.80 | $102.45 | 805,600 | — | — |
| 2022-04-11 | $76.14 | $104.28 | 755,500 | — | — |
| 2022-04-08 | $76.17 | $104.32 | 774,400 | — | — |
| 2022-04-07 | $75.91 | $103.97 | 720,500 | — | — |
| 2022-04-06 | $76.56 | $104.86 | 835,500 | — | — |
| 2022-04-05 | $77.87 | $106.65 | 665,600 | — | — |
| 2022-04-04 | $78.41 | $107.39 | 515,200 | — | — |
| 2022-04-01 | $78.34 | $107.30 | 969,900 | — | — |
| 2022-03-31 | $79.02 | $108.23 | 930,100 | — | — |
| 2022-03-30 | $81.56 | $111.71 | 844,600 | — | — |
| 2022-03-29 | $84.16 | $115.27 | 875,500 | — | — |
| 2022-03-28 | $82.40 | $112.86 | 803,800 | — | — |
| 2022-03-25 | $82.83 | $113.45 | 763,700 | — | — |
| 2022-03-24 | $81.11 | $111.09 | 499,700 | — | — |
| 2022-03-23 | $80.56 | $110.34 | 1,232,800 | — | — |
| 2022-03-22 | $83.68 | $114.61 | 1,060,000 | — | — |
| 2022-03-21 | $81.42 | $111.51 | 846,000 | — | — |
| 2022-03-18 | $81.64 | $111.82 | 2,169,400 | — | — |
| 2022-03-17 | $80.61 | $110.41 | 853,800 | — | — |
| 2022-03-16 | $81.03 | $110.98 | 1,046,700 | — | — |
| 2022-03-15 | $76.53 | $104.82 | 1,616,900 | — | — |
| 2022-03-14 | $75.67 | $103.64 | 1,246,700 | — | — |
| 2022-03-11 | $76.64 | $104.97 | 731,800 | — | — |
| 2022-03-10 | $77.72 | $106.45 | 1,265,200 | — | — |
| 2022-03-09 | $77.32 | $105.90 | 1,063,800 | — | — |
| 2022-03-08 | $72.52 | $99.33 | 1,874,800 | — | — |
| 2022-03-07 | $71.35 | $97.72 | 2,026,400 | — | — |
| 2022-03-04 | $77.28 | $105.84 | 1,295,300 | — | — |
| 2022-03-03 | $83.06 | $113.76 | 1,125,200 | — | — |
| 2022-03-02 | $85.07 | $116.51 | 1,686,000 | — | — |
| 2022-03-01 | $81.96 | $112.25 | 1,501,700 | — | — |
| 2022-02-28 | $87.56 | $119.92 | 1,020,500 | — | — |
| 2022-02-25 | $88.57 | $121.31 | 1,147,500 | — | — |
| 2022-02-24 | $83.51 | $114.38 | 1,410,900 | — | — |
| 2022-02-23 | $87.04 | $119.21 | 1,332,500 | — | — |
| 2022-02-22 | $87.87 | $120.35 | 940,600 | — | — |
| 2022-02-18 | $88.93 | $121.80 | 781,300 | — | — |
| 2022-02-17 | $89.69 | $122.84 | 878,900 | — | — |
| 2022-02-16 | $93.05 | $127.44 | 720,400 | — | — |
| 2022-02-15 | $92.00 | $126.01 | 1,252,700 | — | — |
| 2022-02-14 | $89.35 | $122.38 | 1,447,300 | — | — |
| 2022-02-11 | $89.89 | $123.12 | 1,096,000 | — | — |
| 2022-02-10 | $91.15 | $124.84 | 1,028,400 | — | — |
| 2022-02-09 | $89.97 | $123.23 | 1,124,500 | — | — |
| 2022-02-08 | $91.34 | $125.10 | 1,300,000 | — | — |
| 2022-02-07 | $88.42 | $121.10 | 1,074,100 | — | — |
| 2022-02-04 | $88.02 | $120.55 | 1,232,100 | — | — |
| 2022-02-03 | $85.89 | $117.09 | 809,400 | — | — |
| 2022-02-02 | $86.19 | $117.50 | 1,290,600 | — | — |
| 2022-02-01 | $86.94 | $118.52 | 904,600 | — | — |
| 2022-01-31 | $86.34 | $117.70 | 1,447,700 | — | — |
| 2022-01-28 | $84.08 | $114.62 | 1,722,100 | — | — |
| 2022-01-27 | $82.61 | $112.62 | 1,914,300 | — | — |
| 2022-01-26 | $83.64 | $114.02 | 1,161,500 | — | — |
| 2022-01-25 | $83.51 | $113.84 | 891,900 | — | — |
| 2022-01-24 | $83.49 | $113.82 | 1,304,900 | — | — |
| 2022-01-21 | $82.72 | $112.77 | 1,256,800 | — | — |
| 2022-01-20 | $85.27 | $116.24 | 962,100 | — | — |
| 2022-01-19 | $87.25 | $118.94 | 794,900 | — | — |
| 2022-01-18 | $90.34 | $123.16 | 1,652,400 | — | — |
| 2022-01-14 | $90.49 | $123.36 | 718,600 | — | — |
| 2022-01-13 | $89.72 | $122.31 | 790,200 | — | — |
| 2022-01-12 | $89.42 | $121.90 | 1,100,300 | — | — |
| 2022-01-11 | $88.27 | $120.33 | 928,200 | — | — |
| 2022-01-10 | $87.29 | $119.00 | 894,300 | — | — |
| 2022-01-07 | $86.81 | $118.34 | 1,249,900 | — | — |
| 2022-01-06 | $86.08 | $117.35 | 769,000 | — | — |
| 2022-01-05 | $82.57 | $112.56 | 1,158,600 | — | — |
| 2022-01-04 | $82.20 | $112.06 | 1,303,800 | — | — |
| 2022-01-03 | $79.81 | $108.80 | 1,052,100 | — | — |