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
- 1999-04-28 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 | $83.29 | $130.79 | 3,900 | — | — |
| 2022-12-29 | $83.84 | $131.65 | 4,800 | — | — |
| 2022-12-28 | $80.11 | $125.79 | 12,000 | — | — |
| 2022-12-27 | $82.30 | $129.23 | 6,400 | — | — |
| 2022-12-23 | $81.85 | $128.52 | 11,000 | — | — |
| 2022-12-22 | $84.11 | $132.07 | 3,300 | — | — |
| 2022-12-21 | $84.69 | $132.98 | 6,500 | — | — |
| 2022-12-20 | $83.62 | $131.30 | 5,000 | — | — |
| 2022-12-19 | $83.55 | $131.19 | 7,900 | — | — |
| 2022-12-16 | $85.96 | $134.98 | 18,600 | — | — |
| 2022-12-15 | $84.68 | $132.97 | 7,800 | — | — |
| 2022-12-14 | $86.78 | $136.27 | 7,500 | — | — |
| 2022-12-13 | $88.98 | $139.72 | 19,200 | — | — |
| 2022-12-12 | $87.21 | $136.94 | 11,100 | — | — |
| 2022-12-09 | $88.62 | $139.15 | 7,200 | — | — |
| 2022-12-08 | $91.40 | $143.52 | 7,100 | — | — |
| 2022-12-07 | $92.43 | $145.14 | 6,600 | — | — |
| 2022-12-06 | $93.84 | $147.35 | 25,500 | — | — |
| 2022-12-05 | $90.71 | $142.44 | 10,800 | — | — |
| 2022-12-02 | $89.83 | $141.05 | 10,800 | — | — |
| 2022-12-01 | $92.49 | $145.23 | 11,600 | — | — |
| 2022-11-30 | $94.34 | $148.14 | 13,200 | — | — |
| 2022-11-29 | $89.46 | $140.47 | 11,700 | — | — |
| 2022-11-28 | $87.72 | $137.74 | 21,300 | — | — |
| 2022-11-25 | $88.10 | $138.34 | 4,600 | — | — |
| 2022-11-23 | $88.28 | $138.62 | 4,400 | — | — |
| 2022-11-22 | $88.72 | $139.31 | 10,400 | — | — |
| 2022-11-21 | $89.35 | $140.30 | 9,000 | — | — |
| 2022-11-18 | $87.91 | $138.04 | 29,000 | — | — |
| 2022-11-17 | $84.66 | $132.94 | 5,500 | — | — |
| 2022-11-16 | $83.62 | $131.30 | 2,900 | — | — |
| 2022-11-15 | $84.97 | $133.42 | 6,300 | — | — |
| 2022-11-14 | $84.30 | $132.37 | 9,900 | — | — |
| 2022-11-11 | $84.48 | $132.65 | 10,000 | — | — |
| 2022-11-10 | $84.99 | $133.45 | 8,400 | — | — |
| 2022-11-09 | $80.44 | $126.31 | 12,100 | — | — |
| 2022-11-08 | $83.25 | $130.72 | 7,700 | — | — |
| 2022-11-07 | $82.37 | $129.34 | 4,300 | — | — |
| 2022-11-04 | $82.47 | $129.50 | 11,600 | — | — |
| 2022-11-03 | $81.00 | $127.19 | 12,600 | — | — |
| 2022-11-02 | $82.60 | $129.70 | 22,300 | — | — |
| 2022-11-01 | $85.06 | $133.56 | 16,400 | — | — |
| 2022-10-31 | $79.37 | $124.63 | 7,400 | — | — |
| 2022-10-28 | $79.67 | $125.10 | 9,400 | — | — |
| 2022-10-27 | $79.52 | $124.87 | 7,900 | — | — |
| 2022-10-26 | $79.30 | $124.52 | 9,100 | — | — |
| 2022-10-25 | $78.80 | $123.74 | 23,800 | — | — |
| 2022-10-24 | $76.15 | $119.57 | 13,700 | — | — |
| 2022-10-21 | $77.31 | $121.40 | 6,300 | — | — |
| 2022-10-20 | $73.80 | $115.88 | 3,900 | — | — |
| 2022-10-19 | $74.91 | $117.63 | 9,900 | — | — |
| 2022-10-18 | $76.13 | $119.54 | 8,100 | — | — |
| 2022-10-17 | $74.44 | $116.89 | 17,600 | — | — |
| 2022-10-14 | $72.89 | $114.45 | 9,800 | — | — |
| 2022-10-13 | $73.90 | $116.04 | 12,800 | — | — |
| 2022-10-12 | $71.80 | $112.74 | 7,600 | — | — |
| 2022-10-11 | $72.60 | $114.00 | 14,100 | — | — |
| 2022-10-10 | $72.85 | $114.39 | 7,900 | — | — |
| 2022-10-07 | $72.12 | $113.25 | 9,300 | — | — |
| 2022-10-06 | $72.50 | $113.84 | 12,900 | — | — |
| 2022-10-05 | $74.00 | $116.20 | 8,000 | — | — |
| 2022-10-04 | $73.45 | $115.33 | 12,100 | — | — |
| 2022-10-03 | $72.66 | $114.09 | 10,700 | — | — |
| 2022-09-30 | $71.15 | $111.72 | 23,500 | — | — |
| 2022-09-29 | $70.16 | $109.85 | 29,400 | — | — |
| 2022-09-28 | $72.79 | $113.97 | 22,400 | — | — |
| 2022-09-27 | $72.14 | $112.95 | 32,600 | — | — |
| 2022-09-26 | $71.95 | $112.66 | 23,700 | — | — |
| 2022-09-23 | $72.11 | $112.91 | 18,700 | — | — |
| 2022-09-22 | $73.99 | $115.85 | 6,300 | — | — |
| 2022-09-21 | $74.42 | $116.52 | 14,600 | — | — |
| 2022-09-20 | $74.91 | $117.29 | 27,300 | — | — |
| 2022-09-19 | $77.00 | $120.56 | 15,500 | — | — |
| 2022-09-16 | $76.34 | $119.53 | 48,100 | — | — |
| 2022-09-15 | $77.27 | $120.99 | 15,000 | — | — |
| 2022-09-14 | $77.55 | $121.43 | 21,900 | — | — |
| 2022-09-13 | $76.52 | $119.81 | 36,200 | — | — |
| 2022-09-12 | $79.97 | $125.21 | 19,600 | — | — |
| 2022-09-09 | $79.32 | $124.20 | 24,700 | — | — |
| 2022-09-08 | $77.57 | $121.46 | 9,500 | — | — |
| 2022-09-07 | $76.57 | $119.89 | 11,400 | — | — |
| 2022-09-06 | $75.84 | $118.75 | 18,200 | — | — |
| 2022-09-02 | $75.49 | $118.20 | 11,700 | — | — |
| 2022-09-01 | $75.90 | $118.84 | 11,200 | — | — |
| 2022-08-31 | $77.80 | $121.82 | 37,300 | — | — |
| 2022-08-30 | $78.49 | $122.90 | 16,200 | — | — |
| 2022-08-29 | $80.74 | $126.42 | 6,800 | — | — |
| 2022-08-26 | $80.66 | $126.29 | 9,400 | — | — |
| 2022-08-25 | $80.55 | $126.12 | 29,100 | — | — |
| 2022-08-24 | $80.68 | $126.33 | 12,400 | — | — |
| 2022-08-23 | $80.23 | $125.62 | 20,500 | — | — |
| 2022-08-22 | $78.99 | $123.68 | 13,800 | — | — |
| 2022-08-19 | $80.35 | $125.81 | 39,800 | — | — |
| 2022-08-18 | $80.89 | $126.65 | 17,900 | — | — |
| 2022-08-17 | $82.85 | $129.72 | 28,600 | — | — |
| 2022-08-16 | $82.90 | $129.80 | 62,300 | — | — |
| 2022-08-15 | $84.70 | $132.62 | 50,800 | — | — |
| 2022-08-12 | $76.92 | $120.44 | 63,600 | — | — |
| 2022-08-11 | $73.35 | $114.85 | 56,000 | — | — |
| 2022-08-10 | $70.49 | $110.37 | 28,600 | — | — |
| 2022-08-09 | $67.45 | $105.61 | 20,200 | — | — |
| 2022-08-08 | $70.86 | $110.95 | 21,900 | — | — |
| 2022-08-05 | $69.37 | $108.62 | 49,500 | — | — |
| 2022-08-04 | $60.40 | $94.57 | 3,700 | — | — |
| 2022-08-03 | $59.75 | $93.55 | 21,400 | — | — |
| 2022-08-02 | $59.80 | $93.63 | 10,600 | — | — |
| 2022-08-01 | $60.35 | $94.49 | 7,600 | — | — |
| 2022-07-29 | $59.80 | $93.63 | 11,000 | — | — |
| 2022-07-28 | $60.00 | $93.95 | 6,100 | — | — |
| 2022-07-27 | $60.64 | $94.95 | 4,800 | — | — |
| 2022-07-26 | $59.90 | $93.79 | 1,900 | — | — |
| 2022-07-25 | $60.00 | $93.95 | 5,400 | — | — |
| 2022-07-22 | $59.76 | $93.57 | 3,700 | — | — |
| 2022-07-21 | $60.79 | $95.18 | 7,600 | — | — |
| 2022-07-20 | $61.70 | $96.61 | 6,300 | — | — |
| 2022-07-19 | $61.24 | $95.89 | 5,100 | — | — |
| 2022-07-18 | $60.07 | $94.06 | 3,400 | — | — |
| 2022-07-15 | $60.49 | $94.71 | 5,100 | — | — |
| 2022-07-14 | $59.55 | $93.24 | 4,800 | — | — |
| 2022-07-13 | $59.83 | $93.68 | 3,600 | — | — |
| 2022-07-12 | $59.90 | $93.79 | 6,300 | — | — |
| 2022-07-11 | $60.40 | $94.57 | 5,800 | — | — |
| 2022-07-08 | $61.50 | $96.29 | 2,300 | — | — |
| 2022-07-07 | $60.92 | $95.39 | 3,800 | — | — |
| 2022-07-06 | $60.15 | $94.18 | 4,900 | — | — |
| 2022-07-05 | $61.46 | $96.23 | 8,500 | — | — |
| 2022-07-01 | $61.57 | $96.40 | 5,300 | — | — |
| 2022-06-30 | $61.50 | $96.29 | 7,100 | — | — |
| 2022-06-29 | $61.35 | $95.75 | 15,500 | — | — |
| 2022-06-28 | $61.34 | $95.73 | 9,100 | — | — |
| 2022-06-27 | $62.00 | $96.76 | 16,400 | — | — |
| 2022-06-24 | $64.34 | $100.41 | 70,900 | — | — |
| 2022-06-23 | $61.10 | $95.36 | 13,500 | — | — |
| 2022-06-22 | $61.57 | $96.09 | 7,900 | — | — |
| 2022-06-21 | $62.22 | $97.10 | 11,600 | — | — |
| 2022-06-17 | $61.77 | $96.40 | 17,600 | — | — |
| 2022-06-16 | $60.90 | $95.04 | 6,800 | — | — |
| 2022-06-15 | $62.08 | $96.89 | 11,900 | — | — |
| 2022-06-14 | $61.70 | $96.29 | 7,700 | — | — |
| 2022-06-13 | $62.30 | $97.23 | 19,000 | — | — |
| 2022-06-10 | $63.82 | $99.60 | 7,200 | — | — |
| 2022-06-09 | $64.99 | $101.43 | 13,500 | — | — |
| 2022-06-08 | $64.96 | $101.38 | 12,300 | — | — |
| 2022-06-07 | $64.97 | $101.40 | 22,200 | — | — |
| 2022-06-06 | $63.60 | $99.26 | 23,400 | — | — |
| 2022-06-03 | $62.70 | $97.85 | 25,700 | — | — |
| 2022-06-02 | $64.26 | $100.29 | 25,400 | — | — |
| 2022-06-01 | $63.15 | $98.56 | 14,900 | — | — |
| 2022-05-31 | $61.99 | $96.75 | 11,500 | — | — |
| 2022-05-27 | $62.68 | $97.82 | 43,600 | — | — |
| 2022-05-26 | $61.59 | $96.12 | 37,100 | — | — |
| 2022-05-25 | $60.02 | $93.67 | 25,500 | — | — |
| 2022-05-24 | $60.58 | $94.54 | 18,200 | — | — |
| 2022-05-23 | $61.00 | $95.20 | 27,000 | — | — |
| 2022-05-20 | $60.31 | $94.12 | 18,500 | — | — |
| 2022-05-19 | $60.12 | $93.83 | 14,900 | — | — |
| 2022-05-18 | $59.17 | $92.34 | 12,700 | — | — |
| 2022-05-17 | $60.37 | $94.22 | 15,900 | — | — |
| 2022-05-16 | $59.28 | $92.52 | 9,800 | — | — |
| 2022-05-13 | $59.61 | $93.03 | 25,700 | — | — |
| 2022-05-12 | $58.40 | $91.14 | 20,000 | — | — |
| 2022-05-11 | $61.00 | $95.20 | 9,000 | — | — |
| 2022-05-10 | $61.95 | $96.68 | 9,700 | — | — |
| 2022-05-09 | $61.22 | $95.54 | 8,500 | — | — |
| 2022-05-06 | $60.41 | $94.28 | 12,500 | — | — |
| 2022-05-05 | $62.25 | $97.15 | 8,600 | — | — |
| 2022-05-04 | $63.63 | $99.30 | 14,500 | — | — |
| 2022-05-03 | $62.22 | $97.10 | 15,000 | — | — |
| 2022-05-02 | $60.31 | $94.12 | 14,200 | — | — |
| 2022-04-29 | $59.50 | $92.86 | 10,800 | — | — |
| 2022-04-28 | $60.02 | $93.67 | 13,000 | — | — |
| 2022-04-27 | $59.75 | $93.25 | 14,100 | — | — |
| 2022-04-26 | $60.12 | $93.83 | 10,100 | — | — |
| 2022-04-25 | $61.27 | $95.62 | 13,200 | — | — |
| 2022-04-22 | $60.80 | $94.89 | 7,400 | — | — |
| 2022-04-21 | $62.55 | $97.62 | 10,100 | — | — |
| 2022-04-20 | $63.42 | $98.98 | 3,500 | — | — |
| 2022-04-19 | $62.55 | $97.62 | 26,600 | — | — |
| 2022-04-18 | $61.25 | $95.59 | 12,900 | — | — |
| 2022-04-14 | $61.47 | $95.93 | 4,600 | — | — |
| 2022-04-13 | $61.50 | $95.98 | 4,100 | — | — |
| 2022-04-12 | $60.20 | $93.95 | 8,000 | — | — |
| 2022-04-11 | $60.22 | $93.98 | 11,700 | — | — |
| 2022-04-08 | $61.60 | $96.14 | 5,400 | — | — |
| 2022-04-07 | $62.74 | $97.92 | 6,400 | — | — |
| 2022-04-06 | $63.37 | $98.59 | 15,200 | — | — |
| 2022-04-05 | $64.24 | $99.94 | 21,500 | — | — |
| 2022-04-04 | $63.91 | $99.43 | 20,800 | — | — |
| 2022-04-01 | $64.58 | $100.47 | 15,500 | — | — |
| 2022-03-31 | $63.42 | $98.66 | 17,100 | — | — |
| 2022-03-30 | $62.32 | $96.95 | 6,300 | — | — |
| 2022-03-29 | $64.15 | $99.80 | 21,900 | — | — |
| 2022-03-28 | $61.81 | $96.16 | 12,200 | — | — |
| 2022-03-25 | $62.91 | $97.87 | 14,800 | — | — |
| 2022-03-24 | $65.14 | $101.34 | 32,800 | — | — |
| 2022-03-23 | $62.35 | $97.00 | 64,900 | — | — |
| 2022-03-22 | $59.50 | $92.57 | 21,100 | — | — |
| 2022-03-21 | $59.75 | $92.96 | 19,700 | — | — |
| 2022-03-18 | $59.90 | $93.19 | 33,800 | — | — |
| 2022-03-17 | $59.89 | $93.17 | 23,000 | — | — |
| 2022-03-16 | $59.61 | $92.74 | 22,600 | — | — |
| 2022-03-15 | $61.05 | $94.98 | 10,800 | — | — |
| 2022-03-14 | $59.39 | $92.40 | 7,300 | — | — |
| 2022-03-11 | $59.48 | $92.54 | 8,000 | — | — |
| 2022-03-10 | $60.90 | $94.74 | 6,600 | — | — |
| 2022-03-09 | $63.74 | $99.16 | 14,000 | — | — |
| 2022-03-08 | $62.09 | $96.60 | 13,700 | — | — |
| 2022-03-07 | $61.19 | $95.20 | 15,200 | — | — |
| 2022-03-04 | $59.01 | $91.80 | 15,100 | — | — |
| 2022-03-03 | $56.13 | $87.32 | 9,700 | — | — |
| 2022-03-02 | $56.07 | $87.23 | 7,500 | — | — |
| 2022-03-01 | $55.27 | $85.99 | 8,400 | — | — |
| 2022-02-28 | $55.75 | $86.73 | 6,800 | — | — |
| 2022-02-25 | $57.08 | $88.80 | 2,000 | — | — |
| 2022-02-24 | $57.02 | $88.71 | 10,300 | — | — |
| 2022-02-23 | $55.75 | $86.73 | 6,500 | — | — |
| 2022-02-22 | $56.46 | $87.84 | 7,700 | — | — |
| 2022-02-18 | $56.08 | $87.25 | 5,600 | — | — |
| 2022-02-17 | $56.00 | $87.12 | 3,700 | — | — |
| 2022-02-16 | $58.48 | $90.98 | 5,000 | — | — |
| 2022-02-15 | $58.14 | $90.45 | 5,200 | — | — |
| 2022-02-14 | $56.90 | $88.52 | 4,600 | — | — |
| 2022-02-11 | $56.90 | $88.52 | 8,900 | — | — |
| 2022-02-10 | $57.62 | $89.64 | 7,000 | — | — |
| 2022-02-09 | $59.27 | $92.21 | 7,000 | — | — |
| 2022-02-08 | $59.58 | $92.69 | 11,000 | — | — |
| 2022-02-07 | $59.01 | $91.80 | 10,400 | — | — |
| 2022-02-04 | $60.45 | $94.04 | 6,800 | — | — |
| 2022-02-03 | $59.21 | $92.12 | 7,600 | — | — |
| 2022-02-02 | $59.61 | $92.74 | 7,600 | — | — |
| 2022-02-01 | $59.15 | $92.02 | 10,200 | — | — |
| 2022-01-31 | $60.64 | $94.34 | 5,100 | — | — |
| 2022-01-28 | $60.08 | $93.47 | 11,300 | — | — |
| 2022-01-27 | $58.14 | $90.45 | 4,200 | — | — |
| 2022-01-26 | $59.90 | $93.19 | 7,900 | — | — |
| 2022-01-25 | $60.35 | $93.89 | 5,200 | — | — |
| 2022-01-24 | $59.30 | $92.26 | 8,500 | — | — |
| 2022-01-21 | $58.05 | $90.31 | 13,600 | — | — |
| 2022-01-20 | $58.75 | $91.40 | 17,300 | — | — |
| 2022-01-19 | $60.27 | $93.76 | 7,500 | — | — |
| 2022-01-18 | $61.82 | $96.18 | 6,000 | — | — |
| 2022-01-14 | $63.48 | $98.76 | 6,700 | — | — |
| 2022-01-13 | $61.58 | $95.80 | 5,200 | — | — |
| 2022-01-12 | $61.80 | $96.14 | 25,700 | — | — |
| 2022-01-11 | $61.98 | $96.42 | 8,200 | — | — |
| 2022-01-10 | $62.95 | $97.93 | 26,200 | — | — |
| 2022-01-07 | $62.62 | $97.42 | 2,500 | — | — |
| 2022-01-06 | $63.31 | $98.49 | 3,400 | — | — |
| 2022-01-05 | $62.24 | $96.83 | 9,300 | — | — |
| 2022-01-04 | $63.59 | $98.93 | 4,200 | — | — |
| 2022-01-03 | $61.74 | $96.05 | 12,000 | — | — |