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
- 1998-05-13 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 | $102.86 | $129.87 | 49,100 | — | — |
| 2022-12-29 | $104.17 | $131.52 | 40,800 | — | — |
| 2022-12-28 | $103.30 | $130.42 | 45,900 | — | — |
| 2022-12-27 | $104.35 | $131.75 | 34,900 | — | — |
| 2022-12-23 | $104.58 | $132.04 | 32,600 | — | — |
| 2022-12-22 | $103.38 | $130.52 | 79,800 | — | — |
| 2022-12-21 | $105.20 | $132.82 | 41,700 | — | — |
| 2022-12-20 | $103.51 | $130.69 | 93,100 | — | — |
| 2022-12-19 | $104.78 | $132.29 | 131,000 | — | — |
| 2022-12-16 | $103.06 | $130.12 | 912,100 | — | — |
| 2022-12-15 | $102.87 | $129.88 | 140,600 | — | — |
| 2022-12-14 | $105.50 | $133.20 | 167,200 | — | — |
| 2022-12-13 | $106.89 | $134.96 | 119,800 | — | — |
| 2022-12-12 | $107.74 | $136.03 | 67,100 | — | — |
| 2022-12-09 | $107.22 | $135.37 | 51,500 | — | — |
| 2022-12-08 | $109.23 | $137.91 | 86,000 | — | — |
| 2022-12-07 | $108.99 | $137.61 | 90,600 | — | — |
| 2022-12-06 | $107.51 | $135.74 | 74,300 | — | — |
| 2022-12-05 | $108.92 | $137.52 | 93,100 | — | — |
| 2022-12-02 | $111.29 | $140.51 | 70,400 | — | — |
| 2022-12-01 | $111.48 | $140.75 | 76,900 | — | — |
| 2022-11-30 | $110.89 | $140.01 | 142,700 | — | — |
| 2022-11-29 | $109.06 | $137.70 | 63,200 | — | — |
| 2022-11-28 | $109.25 | $137.94 | 71,600 | — | — |
| 2022-11-25 | $111.20 | $140.40 | 25,000 | — | — |
| 2022-11-23 | $111.80 | $141.16 | 36,900 | — | — |
| 2022-11-22 | $112.66 | $142.24 | 49,700 | — | — |
| 2022-11-21 | $111.07 | $140.23 | 52,700 | — | — |
| 2022-11-18 | $111.01 | $140.16 | 89,100 | — | — |
| 2022-11-17 | $110.33 | $138.48 | 62,700 | — | — |
| 2022-11-16 | $110.61 | $138.83 | 75,300 | — | — |
| 2022-11-15 | $110.54 | $138.74 | 97,000 | — | — |
| 2022-11-14 | $109.34 | $137.24 | 71,800 | — | — |
| 2022-11-11 | $108.24 | $135.86 | 77,600 | — | — |
| 2022-11-10 | $108.78 | $136.53 | 162,400 | — | — |
| 2022-11-09 | $101.20 | $127.02 | 139,600 | — | — |
| 2022-11-08 | $101.82 | $127.80 | 104,900 | — | — |
| 2022-11-07 | $102.29 | $128.39 | 109,000 | — | — |
| 2022-11-04 | $103.18 | $129.50 | 115,100 | — | — |
| 2022-11-03 | $97.79 | $122.74 | 99,900 | — | — |
| 2022-11-02 | $96.36 | $120.94 | 80,700 | — | — |
| 2022-11-01 | $98.94 | $124.18 | 74,600 | — | — |
| 2022-10-31 | $99.99 | $125.50 | 104,100 | — | — |
| 2022-10-28 | $98.62 | $123.78 | 72,100 | — | — |
| 2022-10-27 | $95.96 | $120.44 | 73,500 | — | — |
| 2022-10-26 | $96.25 | $120.81 | 109,900 | — | — |
| 2022-10-25 | $94.99 | $119.23 | 69,300 | — | — |
| 2022-10-24 | $94.42 | $118.51 | 44,400 | — | — |
| 2022-10-21 | $94.34 | $118.41 | 75,500 | — | — |
| 2022-10-20 | $91.28 | $114.57 | 67,800 | — | — |
| 2022-10-19 | $93.67 | $117.57 | 53,900 | — | — |
| 2022-10-18 | $93.20 | $116.98 | 68,200 | — | — |
| 2022-10-17 | $91.15 | $114.41 | 68,100 | — | — |
| 2022-10-14 | $89.37 | $112.17 | 61,200 | — | — |
| 2022-10-13 | $90.80 | $113.97 | 79,800 | — | — |
| 2022-10-12 | $88.32 | $110.85 | 69,700 | — | — |
| 2022-10-11 | $87.44 | $109.75 | 117,500 | — | — |
| 2022-10-10 | $86.33 | $108.36 | 83,200 | — | — |
| 2022-10-07 | $84.41 | $105.95 | 92,000 | — | — |
| 2022-10-06 | $87.44 | $109.75 | 58,600 | — | — |
| 2022-10-05 | $88.51 | $111.09 | 118,700 | — | — |
| 2022-10-04 | $89.33 | $112.12 | 122,000 | — | — |
| 2022-10-03 | $87.25 | $109.51 | 70,700 | — | — |
| 2022-09-30 | $85.67 | $107.53 | 132,900 | — | — |
| 2022-09-29 | $86.25 | $108.26 | 117,700 | — | — |
| 2022-09-28 | $87.65 | $110.01 | 177,200 | — | — |
| 2022-09-27 | $85.49 | $107.30 | 124,900 | — | — |
| 2022-09-26 | $87.21 | $109.46 | 130,000 | — | — |
| 2022-09-23 | $89.05 | $111.77 | 102,700 | — | — |
| 2022-09-22 | $90.46 | $113.54 | 91,900 | — | — |
| 2022-09-21 | $89.91 | $112.85 | 133,200 | — | — |
| 2022-09-20 | $89.87 | $112.80 | 98,200 | — | — |
| 2022-09-19 | $89.91 | $112.85 | 85,500 | — | — |
| 2022-09-16 | $87.56 | $109.90 | 216,500 | — | — |
| 2022-09-15 | $86.70 | $108.82 | 74,300 | — | — |
| 2022-09-14 | $88.18 | $110.68 | 83,200 | — | — |
| 2022-09-13 | $88.87 | $111.54 | 68,800 | — | — |
| 2022-09-12 | $93.07 | $116.82 | 69,600 | — | — |
| 2022-09-09 | $90.51 | $113.60 | 73,700 | — | — |
| 2022-09-08 | $88.44 | $111.00 | 67,900 | — | — |
| 2022-09-07 | $89.07 | $111.79 | 61,000 | — | — |
| 2022-09-06 | $87.52 | $109.85 | 78,700 | — | — |
| 2022-09-02 | $89.37 | $112.17 | 60,900 | — | — |
| 2022-09-01 | $90.53 | $113.63 | 65,200 | — | — |
| 2022-08-31 | $93.46 | $117.30 | 106,600 | — | — |
| 2022-08-30 | $93.72 | $117.63 | 55,200 | — | — |
| 2022-08-29 | $96.72 | $121.40 | 81,900 | — | — |
| 2022-08-26 | $97.84 | $122.80 | 49,200 | — | — |
| 2022-08-25 | $100.76 | $126.47 | 76,900 | — | — |
| 2022-08-24 | $98.88 | $124.11 | 64,700 | — | — |
| 2022-08-23 | $101.22 | $127.04 | 76,200 | — | — |
| 2022-08-22 | $100.39 | $126.00 | 91,500 | — | — |
| 2022-08-19 | $102.38 | $128.50 | 93,500 | — | — |
| 2022-08-18 | $103.11 | $129.42 | 62,100 | — | — |
| 2022-08-17 | $101.32 | $127.17 | 61,100 | — | — |
| 2022-08-16 | $100.69 | $126.38 | 67,700 | — | — |
| 2022-08-15 | $99.27 | $124.60 | 87,900 | — | — |
| 2022-08-12 | $99.45 | $124.82 | 67,600 | — | — |
| 2022-08-11 | $98.37 | $123.47 | 47,100 | — | — |
| 2022-08-10 | $97.55 | $122.44 | 77,300 | — | — |
| 2022-08-09 | $96.65 | $121.31 | 84,700 | — | — |
| 2022-08-08 | $96.04 | $120.54 | 74,500 | — | — |
| 2022-08-05 | $95.24 | $119.54 | 56,800 | — | — |
| 2022-08-04 | $96.03 | $120.53 | 86,000 | — | — |
| 2022-08-03 | $98.67 | $123.84 | 116,700 | — | — |
| 2022-08-02 | $100.64 | $126.32 | 52,500 | — | — |
| 2022-08-01 | $103.03 | $129.32 | 69,000 | — | — |
| 2022-07-29 | $102.00 | $128.02 | 60,400 | — | — |
| 2022-07-28 | $101.14 | $126.94 | 63,500 | — | — |
| 2022-07-27 | $100.73 | $126.43 | 64,000 | — | — |
| 2022-07-26 | $98.84 | $124.06 | 61,700 | — | — |
| 2022-07-25 | $99.23 | $124.55 | 69,400 | — | — |
| 2022-07-22 | $97.61 | $122.51 | 86,900 | — | — |
| 2022-07-21 | $98.25 | $123.32 | 80,200 | — | — |
| 2022-07-20 | $98.32 | $123.40 | 109,000 | — | — |
| 2022-07-19 | $97.12 | $121.90 | 87,600 | — | — |
| 2022-07-18 | $94.00 | $117.98 | 72,200 | — | — |
| 2022-07-15 | $93.22 | $117.00 | 98,300 | — | — |
| 2022-07-14 | $91.23 | $114.51 | 56,700 | — | — |
| 2022-07-13 | $90.55 | $113.65 | 79,900 | — | — |
| 2022-07-12 | $90.76 | $113.92 | 75,600 | — | — |
| 2022-07-11 | $91.44 | $114.77 | 52,600 | — | — |
| 2022-07-08 | $92.40 | $115.97 | 68,500 | — | — |
| 2022-07-07 | $93.15 | $116.92 | 68,800 | — | — |
| 2022-07-06 | $91.81 | $115.23 | 102,500 | — | — |
| 2022-07-05 | $94.14 | $118.16 | 130,000 | — | — |
| 2022-07-01 | $95.88 | $120.34 | 82,600 | — | — |
| 2022-06-30 | $95.79 | $120.23 | 102,100 | — | — |
| 2022-06-29 | $95.04 | $119.29 | 103,400 | — | — |
| 2022-06-28 | $95.02 | $119.26 | 88,100 | — | — |
| 2022-06-27 | $93.55 | $117.42 | 81,300 | — | — |
| 2022-06-24 | $93.63 | $117.52 | 508,300 | — | — |
| 2022-06-23 | $91.26 | $114.54 | 149,400 | — | — |
| 2022-06-22 | $90.99 | $114.20 | 142,400 | — | — |
| 2022-06-21 | $88.85 | $111.52 | 90,700 | — | — |
| 2022-06-17 | $87.29 | $109.56 | 170,800 | — | — |
| 2022-06-16 | $89.93 | $112.87 | 104,200 | — | — |
| 2022-06-15 | $94.39 | $118.47 | 105,500 | — | — |
| 2022-06-14 | $94.92 | $119.14 | 88,700 | — | — |
| 2022-06-13 | $95.39 | $119.73 | 126,900 | — | — |
| 2022-06-10 | $98.41 | $123.52 | 86,100 | — | — |
| 2022-06-09 | $100.72 | $126.42 | 74,000 | — | — |
| 2022-06-08 | $102.56 | $128.73 | 96,700 | — | — |
| 2022-06-07 | $104.29 | $130.90 | 75,800 | — | — |
| 2022-06-06 | $104.75 | $131.48 | 76,200 | — | — |
| 2022-06-03 | $104.36 | $130.99 | 56,600 | — | — |
| 2022-06-02 | $105.91 | $132.93 | 81,400 | — | — |
| 2022-06-01 | $102.54 | $128.70 | 88,400 | — | — |
| 2022-05-31 | $102.03 | $128.06 | 180,800 | — | — |
| 2022-05-27 | $104.36 | $130.99 | 67,700 | — | — |
| 2022-05-26 | $102.31 | $128.41 | 61,200 | — | — |
| 2022-05-25 | $101.63 | $127.56 | 87,200 | — | — |
| 2022-05-24 | $101.15 | $126.96 | 96,100 | — | — |
| 2022-05-23 | $101.18 | $126.99 | 108,400 | — | — |
| 2022-05-20 | $102.09 | $128.14 | 130,300 | — | — |
| 2022-05-19 | $102.40 | $128.53 | 123,300 | — | — |
| 2022-05-18 | $103.99 | $130.52 | 134,800 | — | — |
| 2022-05-17 | $106.03 | $133.08 | 120,000 | — | — |
| 2022-05-16 | $102.97 | $129.24 | 193,100 | — | — |
| 2022-05-13 | $101.49 | $126.59 | 111,800 | — | — |
| 2022-05-12 | $100.25 | $125.05 | 122,100 | — | — |
| 2022-05-11 | $98.87 | $123.32 | 192,100 | — | — |
| 2022-05-10 | $98.19 | $122.48 | 138,400 | — | — |
| 2022-05-09 | $100.59 | $125.47 | 133,900 | — | — |
| 2022-05-06 | $100.91 | $125.87 | 150,800 | — | — |
| 2022-05-05 | $99.94 | $124.66 | 160,000 | — | — |
| 2022-05-04 | $99.96 | $124.68 | 85,700 | — | — |
| 2022-05-03 | $97.21 | $121.25 | 81,700 | — | — |
| 2022-05-02 | $95.73 | $119.41 | 112,200 | — | — |
| 2022-04-29 | $95.31 | $118.88 | 108,700 | — | — |
| 2022-04-28 | $96.09 | $119.86 | 79,300 | — | — |
| 2022-04-27 | $93.41 | $116.51 | 87,600 | — | — |
| 2022-04-26 | $92.10 | $114.88 | 105,500 | — | — |
| 2022-04-25 | $94.64 | $118.05 | 138,500 | — | — |
| 2022-04-22 | $93.61 | $116.76 | 115,000 | — | — |
| 2022-04-21 | $94.10 | $117.38 | 57,300 | — | — |
| 2022-04-20 | $95.80 | $119.50 | 38,900 | — | — |
| 2022-04-19 | $95.41 | $119.01 | 59,000 | — | — |
| 2022-04-18 | $93.23 | $116.29 | 45,100 | — | — |
| 2022-04-14 | $93.83 | $117.04 | 60,500 | — | — |
| 2022-04-13 | $93.53 | $116.66 | 54,600 | — | — |
| 2022-04-12 | $91.69 | $114.37 | 88,400 | — | — |
| 2022-04-11 | $89.91 | $112.15 | 67,100 | — | — |
| 2022-04-08 | $91.41 | $114.02 | 59,100 | — | — |
| 2022-04-07 | $93.13 | $116.17 | 86,700 | — | — |
| 2022-04-06 | $93.57 | $116.71 | 107,000 | — | — |
| 2022-04-05 | $93.50 | $116.63 | 88,600 | — | — |
| 2022-04-04 | $95.07 | $118.59 | 98,300 | — | — |
| 2022-04-01 | $94.23 | $117.54 | 81,500 | — | — |
| 2022-03-31 | $92.55 | $115.44 | 101,300 | — | — |
| 2022-03-30 | $92.99 | $115.99 | 71,900 | — | — |
| 2022-03-29 | $95.73 | $119.41 | 128,800 | — | — |
| 2022-03-28 | $94.65 | $118.06 | 51,000 | — | — |
| 2022-03-25 | $98.07 | $122.33 | 95,500 | — | — |
| 2022-03-24 | $96.54 | $120.42 | 48,300 | — | — |
| 2022-03-23 | $95.32 | $118.90 | 79,200 | — | — |
| 2022-03-22 | $94.80 | $118.25 | 55,100 | — | — |
| 2022-03-21 | $93.71 | $116.89 | 66,300 | — | — |
| 2022-03-18 | $93.90 | $117.13 | 152,200 | — | — |
| 2022-03-17 | $95.15 | $118.68 | 55,000 | — | — |
| 2022-03-16 | $94.42 | $117.77 | 80,300 | — | — |
| 2022-03-15 | $91.24 | $113.81 | 77,200 | — | — |
| 2022-03-14 | $92.29 | $115.12 | 52,600 | — | — |
| 2022-03-11 | $91.49 | $114.12 | 55,700 | — | — |
| 2022-03-10 | $92.59 | $115.49 | 70,900 | — | — |
| 2022-03-09 | $91.87 | $114.59 | 81,700 | — | — |
| 2022-03-08 | $90.00 | $112.26 | 103,000 | — | — |
| 2022-03-07 | $91.97 | $114.72 | 72,300 | — | — |
| 2022-03-04 | $94.36 | $117.70 | 66,000 | — | — |
| 2022-03-03 | $95.50 | $119.12 | 78,300 | — | — |
| 2022-03-02 | $96.49 | $120.36 | 67,000 | — | — |
| 2022-03-01 | $91.63 | $114.29 | 171,100 | — | — |
| 2022-02-28 | $95.50 | $119.12 | 149,000 | — | — |
| 2022-02-25 | $96.92 | $120.89 | 89,300 | — | — |
| 2022-02-24 | $96.64 | $120.54 | 83,800 | — | — |
| 2022-02-23 | $96.09 | $119.86 | 78,800 | — | — |
| 2022-02-22 | $97.45 | $121.55 | 84,100 | — | — |
| 2022-02-18 | $99.68 | $124.34 | 115,200 | — | — |
| 2022-02-17 | $99.10 | $123.61 | 90,100 | — | — |
| 2022-02-16 | $99.34 | $123.91 | 96,400 | — | — |
| 2022-02-15 | $93.93 | $117.16 | 49,400 | — | — |
| 2022-02-14 | $91.92 | $114.66 | 68,100 | — | — |
| 2022-02-11 | $91.50 | $114.13 | 54,100 | — | — |
| 2022-02-10 | $91.72 | $114.41 | 72,100 | — | — |
| 2022-02-09 | $92.70 | $115.63 | 62,800 | — | — |
| 2022-02-08 | $92.51 | $115.39 | 53,600 | — | — |
| 2022-02-07 | $89.67 | $111.85 | 43,800 | — | — |
| 2022-02-04 | $90.34 | $112.69 | 78,000 | — | — |
| 2022-02-03 | $91.23 | $113.80 | 83,200 | — | — |
| 2022-02-02 | $92.51 | $115.39 | 107,300 | — | — |
| 2022-02-01 | $93.47 | $116.59 | 77,500 | — | — |
| 2022-01-31 | $92.96 | $115.95 | 74,800 | — | — |
| 2022-01-28 | $93.00 | $116.00 | 64,200 | — | — |
| 2022-01-27 | $93.07 | $116.09 | 85,300 | — | — |
| 2022-01-26 | $93.92 | $117.15 | 83,400 | — | — |
| 2022-01-25 | $94.22 | $117.52 | 80,600 | — | — |
| 2022-01-24 | $94.88 | $118.35 | 126,600 | — | — |
| 2022-01-21 | $94.39 | $117.74 | 116,300 | — | — |
| 2022-01-20 | $95.47 | $119.08 | 120,200 | — | — |
| 2022-01-19 | $96.86 | $120.82 | 107,900 | — | — |
| 2022-01-18 | $98.18 | $122.46 | 102,800 | — | — |
| 2022-01-14 | $98.56 | $122.94 | 65,100 | — | — |
| 2022-01-13 | $97.98 | $122.21 | 91,900 | — | — |
| 2022-01-12 | $97.88 | $122.09 | 107,400 | — | — |
| 2022-01-11 | $98.12 | $122.39 | 120,200 | — | — |
| 2022-01-10 | $97.81 | $122.00 | 164,100 | — | — |
| 2022-01-07 | $99.59 | $124.22 | 108,700 | — | — |
| 2022-01-06 | $98.25 | $122.55 | 127,400 | — | — |
| 2022-01-05 | $96.98 | $120.97 | 88,000 | — | — |
| 2022-01-04 | $95.74 | $119.42 | 68,700 | — | — |
| 2022-01-03 | $93.63 | $116.79 | 161,200 | — | — |