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
- 1999-03-30 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 | $84.73 | $100.65 | 502,100 | — | — |
| 2022-12-29 | $85.11 | $101.10 | 572,700 | — | — |
| 2022-12-28 | $81.22 | $96.48 | 557,300 | — | — |
| 2022-12-27 | $82.98 | $98.57 | 536,000 | — | — |
| 2022-12-23 | $83.69 | $99.41 | 546,300 | — | — |
| 2022-12-22 | $83.48 | $99.16 | 1,457,900 | — | — |
| 2022-12-21 | $85.13 | $101.12 | 915,300 | — | — |
| 2022-12-20 | $84.07 | $99.87 | 1,196,000 | — | — |
| 2022-12-19 | $80.72 | $95.89 | 962,600 | — | — |
| 2022-12-16 | $82.25 | $97.70 | 1,900,000 | — | — |
| 2022-12-15 | $81.45 | $96.75 | 1,146,400 | — | — |
| 2022-12-14 | $85.36 | $101.40 | 1,026,100 | — | — |
| 2022-12-13 | $87.05 | $103.41 | 823,300 | — | — |
| 2022-12-12 | $84.26 | $100.09 | 584,200 | — | — |
| 2022-12-09 | $82.01 | $97.42 | 508,500 | — | — |
| 2022-12-08 | $84.15 | $99.96 | 718,500 | — | — |
| 2022-12-07 | $81.73 | $97.09 | 518,300 | — | — |
| 2022-12-06 | $81.56 | $96.88 | 1,044,600 | — | — |
| 2022-12-05 | $85.87 | $102.00 | 822,900 | — | — |
| 2022-12-02 | $83.86 | $99.62 | 638,400 | — | — |
| 2022-12-01 | $83.28 | $98.93 | 725,200 | — | — |
| 2022-11-30 | $83.86 | $99.62 | 874,600 | — | — |
| 2022-11-29 | $78.49 | $93.24 | 557,800 | — | — |
| 2022-11-28 | $78.61 | $93.38 | 1,168,800 | — | — |
| 2022-11-25 | $81.08 | $96.31 | 274,100 | — | — |
| 2022-11-23 | $81.41 | $96.44 | 899,600 | — | — |
| 2022-11-22 | $76.40 | $90.51 | 678,000 | — | — |
| 2022-11-21 | $73.27 | $86.80 | 419,300 | — | — |
| 2022-11-18 | $74.57 | $88.34 | 499,400 | — | — |
| 2022-11-17 | $75.08 | $88.95 | 665,900 | — | — |
| 2022-11-16 | $74.15 | $87.84 | 927,100 | — | — |
| 2022-11-15 | $81.00 | $95.96 | 787,600 | — | — |
| 2022-11-14 | $77.30 | $91.58 | 731,400 | — | — |
| 2022-11-11 | $80.32 | $95.15 | 850,200 | — | — |
| 2022-11-10 | $77.01 | $91.23 | 1,489,000 | — | — |
| 2022-11-09 | $65.09 | $77.11 | 851,200 | — | — |
| 2022-11-08 | $67.87 | $80.40 | 766,600 | — | — |
| 2022-11-07 | $67.71 | $80.21 | 1,565,300 | — | — |
| 2022-11-04 | $67.21 | $79.62 | 2,159,900 | — | — |
| 2022-11-03 | $69.17 | $81.94 | 2,460,500 | — | — |
| 2022-11-02 | $79.96 | $94.73 | 1,052,600 | — | — |
| 2022-11-01 | $83.43 | $98.84 | 600,600 | — | — |
| 2022-10-31 | $82.15 | $97.32 | 618,500 | — | — |
| 2022-10-28 | $84.58 | $100.20 | 634,100 | — | — |
| 2022-10-27 | $79.97 | $94.74 | 560,300 | — | — |
| 2022-10-26 | $81.05 | $96.02 | 339,200 | — | — |
| 2022-10-25 | $81.92 | $97.05 | 665,300 | — | — |
| 2022-10-24 | $78.93 | $93.51 | 458,900 | — | — |
| 2022-10-21 | $79.22 | $93.85 | 534,600 | — | — |
| 2022-10-20 | $77.63 | $91.97 | 634,800 | — | — |
| 2022-10-19 | $77.65 | $91.99 | 543,100 | — | — |
| 2022-10-18 | $76.58 | $90.72 | 532,300 | — | — |
| 2022-10-17 | $76.40 | $90.51 | 772,700 | — | — |
| 2022-10-14 | $74.65 | $88.44 | 760,100 | — | — |
| 2022-10-13 | $78.91 | $93.48 | 968,000 | — | — |
| 2022-10-12 | $77.09 | $91.33 | 505,000 | — | — |
| 2022-10-11 | $79.35 | $94.00 | 1,024,100 | — | — |
| 2022-10-10 | $81.41 | $96.44 | 457,000 | — | — |
| 2022-10-07 | $82.87 | $98.17 | 644,500 | — | — |
| 2022-10-06 | $88.05 | $104.31 | 332,200 | — | — |
| 2022-10-05 | $89.25 | $105.73 | 511,500 | — | — |
| 2022-10-04 | $88.89 | $105.31 | 511,600 | — | — |
| 2022-10-03 | $85.57 | $101.37 | 630,500 | — | — |
| 2022-09-30 | $82.64 | $97.90 | 575,600 | — | — |
| 2022-09-29 | $85.04 | $100.74 | 806,900 | — | — |
| 2022-09-28 | $86.04 | $101.93 | 859,200 | — | — |
| 2022-09-27 | $83.91 | $99.41 | 757,400 | — | — |
| 2022-09-26 | $82.31 | $97.51 | 525,200 | — | — |
| 2022-09-23 | $84.82 | $100.48 | 639,700 | — | — |
| 2022-09-22 | $85.02 | $100.72 | 577,000 | — | — |
| 2022-09-21 | $87.35 | $103.48 | 358,900 | — | — |
| 2022-09-20 | $88.39 | $104.71 | 586,700 | — | — |
| 2022-09-19 | $90.47 | $107.18 | 748,700 | — | — |
| 2022-09-16 | $89.11 | $105.57 | 1,267,900 | — | — |
| 2022-09-15 | $90.94 | $107.73 | 1,196,500 | — | — |
| 2022-09-14 | $93.50 | $110.77 | 646,200 | — | — |
| 2022-09-13 | $94.03 | $111.39 | 985,200 | — | — |
| 2022-09-12 | $100.20 | $118.70 | 426,900 | — | — |
| 2022-09-09 | $100.29 | $118.81 | 425,400 | — | — |
| 2022-09-08 | $97.82 | $115.88 | 359,200 | — | — |
| 2022-09-07 | $96.87 | $114.76 | 471,900 | — | — |
| 2022-09-06 | $94.97 | $112.51 | 695,000 | — | — |
| 2022-09-02 | $97.13 | $115.07 | 511,600 | — | — |
| 2022-09-01 | $96.96 | $114.87 | 745,700 | — | — |
| 2022-08-31 | $99.61 | $118.01 | 755,800 | — | — |
| 2022-08-30 | $100.55 | $119.12 | 556,300 | — | — |
| 2022-08-29 | $101.79 | $120.59 | 465,900 | — | — |
| 2022-08-26 | $102.93 | $121.94 | 643,200 | — | — |
| 2022-08-25 | $109.29 | $129.47 | 627,700 | — | — |
| 2022-08-24 | $105.98 | $125.55 | 343,500 | — | — |
| 2022-08-23 | $105.94 | $125.50 | 443,200 | — | — |
| 2022-08-22 | $104.41 | $123.69 | 739,300 | — | — |
| 2022-08-19 | $108.47 | $128.50 | 617,100 | — | — |
| 2022-08-18 | $112.55 | $133.33 | 712,300 | — | — |
| 2022-08-17 | $110.30 | $130.67 | 957,700 | — | — |
| 2022-08-16 | $117.09 | $138.71 | 1,236,800 | — | — |
| 2022-08-15 | $118.85 | $140.80 | 375,100 | — | — |
| 2022-08-12 | $120.81 | $143.12 | 530,500 | — | — |
| 2022-08-11 | $116.51 | $138.03 | 638,700 | — | — |
| 2022-08-10 | $116.01 | $137.43 | 670,100 | — | — |
| 2022-08-09 | $110.70 | $131.14 | 597,400 | — | — |
| 2022-08-08 | $118.38 | $140.24 | 333,900 | — | — |
| 2022-08-05 | $120.65 | $142.93 | 396,000 | — | — |
| 2022-08-04 | $123.77 | $146.37 | 506,300 | — | — |
| 2022-08-03 | $121.52 | $143.71 | 629,100 | — | — |
| 2022-08-02 | $116.95 | $138.30 | 406,000 | — | — |
| 2022-08-01 | $120.27 | $142.23 | 417,000 | — | — |
| 2022-07-29 | $118.20 | $139.78 | 678,300 | — | — |
| 2022-07-28 | $117.50 | $138.95 | 1,140,200 | — | — |
| 2022-07-27 | $112.00 | $132.45 | 859,700 | — | — |
| 2022-07-26 | $107.94 | $127.65 | 287,900 | — | — |
| 2022-07-25 | $109.23 | $129.17 | 292,500 | — | — |
| 2022-07-22 | $109.64 | $129.66 | 353,300 | — | — |
| 2022-07-21 | $112.02 | $132.47 | 277,200 | — | — |
| 2022-07-20 | $111.58 | $131.95 | 533,600 | — | — |
| 2022-07-19 | $106.95 | $126.48 | 515,300 | — | — |
| 2022-07-18 | $101.28 | $119.77 | 351,600 | — | — |
| 2022-07-15 | $102.75 | $121.51 | 425,100 | — | — |
| 2022-07-14 | $101.08 | $119.53 | 294,600 | — | — |
| 2022-07-13 | $99.93 | $118.17 | 356,300 | — | — |
| 2022-07-12 | $99.10 | $117.19 | 412,300 | — | — |
| 2022-07-11 | $97.72 | $115.56 | 383,100 | — | — |
| 2022-07-08 | $99.51 | $117.68 | 479,400 | — | — |
| 2022-07-07 | $99.74 | $117.95 | 717,300 | — | — |
| 2022-07-06 | $97.79 | $115.64 | 627,600 | — | — |
| 2022-07-05 | $97.16 | $114.90 | 779,600 | — | — |
| 2022-07-01 | $96.32 | $113.90 | 776,200 | — | — |
| 2022-06-30 | $102.63 | $121.37 | 525,900 | — | — |
| 2022-06-29 | $102.84 | $121.62 | 559,900 | — | — |
| 2022-06-28 | $104.53 | $123.61 | 450,800 | — | — |
| 2022-06-27 | $107.11 | $126.66 | 444,200 | — | — |
| 2022-06-24 | $105.91 | $125.25 | 1,665,400 | — | — |
| 2022-06-23 | $99.35 | $117.49 | 806,800 | — | — |
| 2022-06-22 | $100.66 | $119.04 | 672,800 | — | — |
| 2022-06-21 | $102.92 | $121.71 | 636,700 | — | — |
| 2022-06-17 | $100.36 | $118.68 | 816,300 | — | — |
| 2022-06-16 | $100.39 | $118.72 | 862,600 | — | — |
| 2022-06-15 | $108.31 | $128.08 | 548,500 | — | — |
| 2022-06-14 | $107.46 | $127.08 | 438,100 | — | — |
| 2022-06-13 | $106.81 | $126.31 | 785,000 | — | — |
| 2022-06-10 | $112.59 | $133.15 | 633,600 | — | — |
| 2022-06-09 | $114.04 | $134.86 | 503,800 | — | — |
| 2022-06-08 | $119.10 | $140.84 | 301,200 | — | — |
| 2022-06-07 | $121.55 | $143.74 | 377,900 | — | — |
| 2022-06-06 | $121.91 | $144.17 | 414,300 | — | — |
| 2022-06-03 | $120.40 | $142.38 | 569,400 | — | — |
| 2022-06-02 | $125.46 | $148.36 | 409,900 | — | — |
| 2022-06-01 | $121.60 | $143.80 | 539,200 | — | — |
| 2022-05-31 | $123.50 | $146.05 | 667,700 | — | — |
| 2022-05-27 | $122.41 | $144.76 | 503,500 | — | — |
| 2022-05-26 | $119.42 | $141.22 | 428,700 | — | — |
| 2022-05-25 | $116.90 | $137.98 | 348,900 | — | — |
| 2022-05-24 | $114.68 | $135.36 | 528,100 | — | — |
| 2022-05-23 | $118.54 | $139.92 | 380,000 | — | — |
| 2022-05-20 | $117.51 | $138.70 | 568,800 | — | — |
| 2022-05-19 | $116.08 | $137.01 | 504,400 | — | — |
| 2022-05-18 | $115.44 | $136.26 | 666,900 | — | — |
| 2022-05-17 | $122.54 | $144.64 | 537,200 | — | — |
| 2022-05-16 | $114.94 | $135.67 | 362,400 | — | — |
| 2022-05-13 | $118.14 | $139.45 | 469,900 | — | — |
| 2022-05-12 | $114.00 | $134.56 | 681,500 | — | — |
| 2022-05-11 | $111.54 | $131.66 | 506,500 | — | — |
| 2022-05-10 | $114.61 | $135.28 | 471,700 | — | — |
| 2022-05-09 | $114.05 | $134.62 | 638,400 | — | — |
| 2022-05-06 | $118.75 | $140.17 | 433,600 | — | — |
| 2022-05-05 | $119.26 | $140.77 | 587,900 | — | — |
| 2022-05-04 | $126.15 | $148.90 | 572,800 | — | — |
| 2022-05-03 | $119.80 | $141.40 | 369,200 | — | — |
| 2022-05-02 | $118.50 | $139.87 | 522,400 | — | — |
| 2022-04-29 | $113.98 | $134.54 | 606,700 | — | — |
| 2022-04-28 | $118.51 | $139.88 | 786,600 | — | — |
| 2022-04-27 | $112.00 | $132.20 | 1,057,400 | — | — |
| 2022-04-26 | $116.34 | $137.32 | 696,000 | — | — |
| 2022-04-25 | $121.48 | $143.39 | 554,900 | — | — |
| 2022-04-22 | $119.58 | $141.15 | 694,700 | — | — |
| 2022-04-21 | $121.22 | $143.08 | 844,800 | — | — |
| 2022-04-20 | $121.44 | $143.34 | 569,700 | — | — |
| 2022-04-19 | $119.13 | $140.61 | 700,400 | — | — |
| 2022-04-18 | $114.99 | $135.73 | 566,500 | — | — |
| 2022-04-14 | $114.52 | $135.17 | 645,600 | — | — |
| 2022-04-13 | $118.34 | $139.68 | 785,400 | — | — |
| 2022-04-12 | $116.85 | $137.92 | 747,900 | — | — |
| 2022-04-11 | $118.24 | $139.56 | 726,600 | — | — |
| 2022-04-08 | $122.37 | $144.44 | 745,900 | — | — |
| 2022-04-07 | $126.35 | $149.14 | 824,700 | — | — |
| 2022-04-06 | $126.01 | $148.73 | 2,097,900 | — | — |
| 2022-04-05 | $132.97 | $156.95 | 976,300 | — | — |
| 2022-04-04 | $144.63 | $170.71 | 844,200 | — | — |
| 2022-04-01 | $141.21 | $166.68 | 1,187,900 | — | — |
| 2022-03-31 | $150.00 | $177.05 | 530,600 | — | — |
| 2022-03-30 | $156.46 | $184.68 | 747,000 | — | — |
| 2022-03-29 | $163.72 | $193.25 | 710,100 | — | — |
| 2022-03-28 | $156.06 | $184.20 | 334,700 | — | — |
| 2022-03-25 | $155.61 | $183.67 | 317,700 | — | — |
| 2022-03-24 | $154.75 | $182.66 | 507,100 | — | — |
| 2022-03-23 | $148.53 | $175.32 | 344,500 | — | — |
| 2022-03-22 | $152.54 | $180.05 | 371,900 | — | — |
| 2022-03-21 | $152.62 | $180.14 | 519,000 | — | — |
| 2022-03-18 | $155.25 | $183.25 | 773,400 | — | — |
| 2022-03-17 | $152.97 | $180.56 | 427,400 | — | — |
| 2022-03-16 | $152.10 | $179.53 | 725,300 | — | — |
| 2022-03-15 | $144.12 | $170.11 | 522,900 | — | — |
| 2022-03-14 | $136.30 | $160.88 | 671,800 | — | — |
| 2022-03-11 | $142.24 | $167.89 | 461,300 | — | — |
| 2022-03-10 | $146.80 | $173.27 | 650,100 | — | — |
| 2022-03-09 | $151.81 | $179.19 | 572,000 | — | — |
| 2022-03-08 | $143.55 | $169.44 | 598,200 | — | — |
| 2022-03-07 | $139.70 | $164.89 | 536,200 | — | — |
| 2022-03-04 | $146.38 | $172.78 | 663,900 | — | — |
| 2022-03-03 | $149.07 | $175.95 | 383,400 | — | — |
| 2022-03-02 | $153.42 | $181.09 | 512,700 | — | — |
| 2022-03-01 | $145.45 | $171.68 | 552,100 | — | — |
| 2022-02-28 | $150.60 | $177.76 | 479,300 | — | — |
| 2022-02-25 | $151.25 | $178.53 | 404,300 | — | — |
| 2022-02-24 | $148.83 | $175.41 | 755,500 | — | — |
| 2022-02-23 | $143.07 | $168.62 | 627,900 | — | — |
| 2022-02-22 | $145.95 | $172.02 | 472,900 | — | — |
| 2022-02-18 | $150.44 | $177.31 | 609,800 | — | — |
| 2022-02-17 | $152.28 | $179.48 | 928,500 | — | — |
| 2022-02-16 | $154.88 | $182.54 | 551,400 | — | — |
| 2022-02-15 | $152.55 | $179.80 | 418,600 | — | — |
| 2022-02-14 | $145.56 | $171.56 | 515,400 | — | — |
| 2022-02-11 | $144.98 | $170.87 | 446,700 | — | — |
| 2022-02-10 | $150.81 | $177.74 | 366,700 | — | — |
| 2022-02-09 | $154.89 | $182.55 | 364,600 | — | — |
| 2022-02-08 | $148.65 | $175.20 | 443,500 | — | — |
| 2022-02-07 | $146.62 | $172.81 | 307,400 | — | — |
| 2022-02-04 | $147.85 | $174.26 | 360,300 | — | — |
| 2022-02-03 | $149.23 | $175.88 | 612,700 | — | — |
| 2022-02-02 | $156.17 | $184.06 | 446,700 | — | — |
| 2022-02-01 | $154.99 | $182.67 | 575,900 | — | — |
| 2022-01-31 | $155.33 | $183.07 | 710,400 | — | — |
| 2022-01-28 | $149.10 | $175.73 | 771,400 | — | — |
| 2022-01-27 | $145.45 | $171.43 | 1,475,800 | — | — |
| 2022-01-26 | $157.85 | $186.04 | 666,300 | — | — |
| 2022-01-25 | $156.05 | $183.92 | 529,500 | — | — |
| 2022-01-24 | $163.61 | $192.83 | 622,300 | — | — |
| 2022-01-21 | $158.52 | $186.83 | 500,300 | — | — |
| 2022-01-20 | $161.41 | $190.24 | 476,700 | — | — |
| 2022-01-19 | $165.87 | $195.49 | 567,300 | — | — |
| 2022-01-18 | $171.48 | $202.11 | 447,100 | — | — |
| 2022-01-14 | $180.69 | $212.96 | 339,300 | — | — |
| 2022-01-13 | $173.89 | $204.95 | 486,200 | — | — |
| 2022-01-12 | $176.26 | $207.74 | 316,000 | — | — |
| 2022-01-11 | $174.42 | $205.57 | 415,600 | — | — |
| 2022-01-10 | $169.33 | $199.57 | 450,700 | — | — |
| 2022-01-07 | $169.00 | $199.18 | 557,900 | — | — |
| 2022-01-06 | $174.77 | $205.98 | 345,200 | — | — |
| 2022-01-05 | $173.33 | $204.29 | 485,600 | — | — |
| 2022-01-04 | $179.90 | $212.03 | 461,400 | — | — |
| 2022-01-03 | $177.49 | $209.19 | 270,800 | — | — |