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
- 1999-10-19 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 | $68.52 | $155.05 | 432,900 | — | — |
| 2022-12-29 | $68.52 | $155.05 | 364,800 | — | — |
| 2022-12-28 | $67.51 | $152.76 | 384,700 | — | — |
| 2022-12-27 | $69.14 | $156.45 | 267,400 | — | — |
| 2022-12-23 | $69.74 | $157.81 | 405,700 | — | — |
| 2022-12-22 | $71.24 | $161.20 | 407,700 | — | — |
| 2022-12-21 | $70.45 | $159.42 | 355,100 | — | — |
| 2022-12-20 | $70.70 | $159.98 | 793,900 | — | — |
| 2022-12-19 | $70.43 | $159.37 | 711,900 | — | — |
| 2022-12-16 | $73.78 | $166.95 | 944,800 | — | — |
| 2022-12-15 | $72.38 | $163.78 | 403,500 | — | — |
| 2022-12-14 | $73.69 | $166.75 | 556,300 | — | — |
| 2022-12-13 | $73.73 | $166.57 | 1,000,800 | — | — |
| 2022-12-12 | $75.41 | $170.36 | 887,400 | — | — |
| 2022-12-09 | $75.73 | $171.08 | 696,500 | — | — |
| 2022-12-08 | $76.82 | $173.55 | 557,800 | — | — |
| 2022-12-07 | $77.27 | $174.56 | 471,100 | — | — |
| 2022-12-06 | $77.85 | $175.87 | 445,600 | — | — |
| 2022-12-05 | $78.80 | $178.02 | 445,100 | — | — |
| 2022-12-02 | $80.50 | $181.86 | 536,200 | — | — |
| 2022-12-01 | $79.11 | $178.72 | 658,500 | — | — |
| 2022-11-30 | $79.88 | $180.46 | 1,546,700 | — | — |
| 2022-11-29 | $79.39 | $179.35 | 649,600 | — | — |
| 2022-11-28 | $80.80 | $182.54 | 719,200 | — | — |
| 2022-11-25 | $80.71 | $182.33 | 139,700 | — | — |
| 2022-11-23 | $80.43 | $181.70 | 298,500 | — | — |
| 2022-11-22 | $79.55 | $179.71 | 399,500 | — | — |
| 2022-11-21 | $78.81 | $178.04 | 332,500 | — | — |
| 2022-11-18 | $78.38 | $177.07 | 682,400 | — | — |
| 2022-11-17 | $77.00 | $173.95 | 410,400 | — | — |
| 2022-11-16 | $77.80 | $175.76 | 679,400 | — | — |
| 2022-11-15 | $76.91 | $173.75 | 748,200 | — | — |
| 2022-11-14 | $75.28 | $170.07 | 593,400 | — | — |
| 2022-11-11 | $75.32 | $170.16 | 498,400 | — | — |
| 2022-11-10 | $75.61 | $170.81 | 514,300 | — | — |
| 2022-11-09 | $74.88 | $169.16 | 337,900 | — | — |
| 2022-11-08 | $75.31 | $170.14 | 395,100 | — | — |
| 2022-11-07 | $74.19 | $167.61 | 623,600 | — | — |
| 2022-11-04 | $74.02 | $167.22 | 736,700 | — | — |
| 2022-11-03 | $74.03 | $167.24 | 1,531,700 | — | — |
| 2022-11-02 | $77.54 | $175.17 | 568,500 | — | — |
| 2022-11-01 | $78.71 | $177.82 | 473,800 | — | — |
| 2022-10-31 | $78.89 | $178.22 | 763,000 | — | — |
| 2022-10-28 | $78.72 | $177.84 | 489,100 | — | — |
| 2022-10-27 | $78.44 | $177.21 | 822,500 | — | — |
| 2022-10-26 | $78.84 | $178.11 | 548,200 | — | — |
| 2022-10-25 | $77.90 | $175.99 | 915,000 | — | — |
| 2022-10-24 | $77.50 | $175.08 | 1,026,100 | — | — |
| 2022-10-21 | $78.11 | $176.46 | 682,700 | — | — |
| 2022-10-20 | $76.48 | $172.78 | 454,100 | — | — |
| 2022-10-19 | $77.02 | $174.00 | 547,000 | — | — |
| 2022-10-18 | $76.31 | $172.39 | 771,900 | — | — |
| 2022-10-17 | $75.42 | $170.38 | 588,700 | — | — |
| 2022-10-14 | $75.71 | $171.04 | 533,900 | — | — |
| 2022-10-13 | $75.49 | $170.54 | 471,700 | — | — |
| 2022-10-12 | $74.55 | $168.42 | 651,500 | — | — |
| 2022-10-11 | $74.94 | $169.30 | 1,796,500 | — | — |
| 2022-10-10 | $73.95 | $167.06 | 624,400 | — | — |
| 2022-10-07 | $72.73 | $164.31 | 529,200 | — | — |
| 2022-10-06 | $73.21 | $165.39 | 532,300 | — | — |
| 2022-10-05 | $73.73 | $166.57 | 1,306,200 | — | — |
| 2022-10-04 | $74.12 | $167.45 | 1,853,000 | — | — |
| 2022-10-03 | $72.11 | $162.91 | 796,500 | — | — |
| 2022-09-30 | $70.17 | $158.52 | 1,168,600 | — | — |
| 2022-09-29 | $69.19 | $156.31 | 485,800 | — | — |
| 2022-09-28 | $68.79 | $155.41 | 1,467,700 | — | — |
| 2022-09-27 | $68.20 | $154.07 | 777,200 | — | — |
| 2022-09-26 | $67.69 | $152.92 | 1,084,100 | — | — |
| 2022-09-23 | $67.96 | $153.53 | 960,100 | — | — |
| 2022-09-22 | $68.20 | $154.07 | 732,900 | — | — |
| 2022-09-21 | $67.15 | $151.70 | 641,100 | — | — |
| 2022-09-20 | $67.67 | $152.88 | 329,100 | — | — |
| 2022-09-19 | $68.76 | $155.34 | 377,700 | — | — |
| 2022-09-16 | $67.64 | $152.81 | 688,900 | — | — |
| 2022-09-15 | $68.20 | $154.07 | 355,500 | — | — |
| 2022-09-14 | $68.80 | $155.43 | 418,900 | — | — |
| 2022-09-13 | $68.26 | $153.94 | 553,700 | — | — |
| 2022-09-12 | $70.10 | $158.09 | 396,600 | — | — |
| 2022-09-09 | $69.26 | $156.19 | 424,600 | — | — |
| 2022-09-08 | $68.10 | $153.58 | 792,500 | — | — |
| 2022-09-07 | $66.54 | $150.06 | 759,800 | — | — |
| 2022-09-06 | $67.67 | $152.61 | 576,000 | — | — |
| 2022-09-02 | $67.80 | $152.90 | 613,400 | — | — |
| 2022-09-01 | $67.50 | $152.22 | 381,700 | — | — |
| 2022-08-31 | $68.01 | $153.37 | 632,200 | — | — |
| 2022-08-30 | $67.15 | $151.43 | 573,300 | — | — |
| 2022-08-29 | $67.36 | $151.91 | 297,900 | — | — |
| 2022-08-26 | $67.62 | $152.49 | 272,500 | — | — |
| 2022-08-25 | $69.69 | $157.16 | 237,600 | — | — |
| 2022-08-24 | $68.85 | $155.27 | 444,300 | — | — |
| 2022-08-23 | $68.84 | $155.25 | 508,900 | — | — |
| 2022-08-22 | $69.70 | $157.18 | 367,400 | — | — |
| 2022-08-19 | $70.89 | $159.87 | 466,000 | — | — |
| 2022-08-18 | $70.66 | $159.35 | 555,000 | — | — |
| 2022-08-17 | $71.81 | $161.94 | 594,400 | — | — |
| 2022-08-16 | $73.26 | $165.21 | 935,800 | — | — |
| 2022-08-15 | $72.17 | $162.76 | 447,100 | — | — |
| 2022-08-12 | $72.54 | $163.59 | 301,300 | — | — |
| 2022-08-11 | $72.44 | $163.36 | 1,005,600 | — | — |
| 2022-08-10 | $72.21 | $162.85 | 581,600 | — | — |
| 2022-08-09 | $72.13 | $162.66 | 441,200 | — | — |
| 2022-08-08 | $71.66 | $161.60 | 436,000 | — | — |
| 2022-08-05 | $70.85 | $159.78 | 431,200 | — | — |
| 2022-08-04 | $71.23 | $160.64 | 342,200 | — | — |
| 2022-08-03 | $70.98 | $160.07 | 305,300 | — | — |
| 2022-08-02 | $70.73 | $159.51 | 415,200 | — | — |
| 2022-08-01 | $70.71 | $159.46 | 758,200 | — | — |
| 2022-07-29 | $69.31 | $156.31 | 1,250,300 | — | — |
| 2022-07-28 | $69.49 | $156.71 | 789,900 | — | — |
| 2022-07-27 | $68.15 | $153.69 | 991,900 | — | — |
| 2022-07-26 | $69.39 | $156.49 | 2,049,300 | — | — |
| 2022-07-25 | $71.81 | $161.94 | 3,662,900 | — | — |
| 2022-07-22 | $66.22 | $149.34 | 498,500 | — | — |
| 2022-07-21 | $65.81 | $148.41 | 389,900 | — | — |
| 2022-07-20 | $66.27 | $149.45 | 474,400 | — | — |
| 2022-07-19 | $64.51 | $145.48 | 958,500 | — | — |
| 2022-07-18 | $63.29 | $142.73 | 484,800 | — | — |
| 2022-07-15 | $63.63 | $143.50 | 412,600 | — | — |
| 2022-07-14 | $62.78 | $141.58 | 437,900 | — | — |
| 2022-07-13 | $63.08 | $142.26 | 402,400 | — | — |
| 2022-07-12 | $63.72 | $143.70 | 412,300 | — | — |
| 2022-07-11 | $62.96 | $141.99 | 419,100 | — | — |
| 2022-07-08 | $63.76 | $143.79 | 616,900 | — | — |
| 2022-07-07 | $65.07 | $146.74 | 480,300 | — | — |
| 2022-07-06 | $63.49 | $143.18 | 533,500 | — | — |
| 2022-07-05 | $62.12 | $140.09 | 921,500 | — | — |
| 2022-07-01 | $62.56 | $141.08 | 677,300 | — | — |
| 2022-06-30 | $62.49 | $140.93 | 953,300 | — | — |
| 2022-06-29 | $62.01 | $139.84 | 537,900 | — | — |
| 2022-06-28 | $61.15 | $137.90 | 674,500 | — | — |
| 2022-06-27 | $61.00 | $137.56 | 504,000 | — | — |
| 2022-06-24 | $60.62 | $136.71 | 592,100 | — | — |
| 2022-06-23 | $59.43 | $134.02 | 774,700 | — | — |
| 2022-06-22 | $60.31 | $136.01 | 905,700 | — | — |
| 2022-06-21 | $61.02 | $137.61 | 1,180,200 | — | — |
| 2022-06-17 | $62.51 | $140.97 | 1,568,300 | — | — |
| 2022-06-16 | $64.87 | $146.29 | 1,515,800 | — | — |
| 2022-06-15 | $67.18 | $151.50 | 2,131,000 | — | — |
| 2022-06-14 | $64.01 | $144.35 | 548,500 | — | — |
| 2022-06-13 | $63.85 | $143.72 | 830,800 | — | — |
| 2022-06-10 | $63.64 | $143.25 | 881,800 | — | — |
| 2022-06-09 | $66.47 | $149.62 | 1,089,000 | — | — |
| 2022-06-08 | $66.15 | $148.90 | 530,900 | — | — |
| 2022-06-07 | $67.02 | $150.86 | 382,600 | — | — |
| 2022-06-06 | $66.56 | $149.82 | 544,700 | — | — |
| 2022-06-03 | $66.70 | $150.14 | 376,700 | — | — |
| 2022-06-02 | $67.30 | $151.49 | 503,600 | — | — |
| 2022-06-01 | $67.08 | $150.99 | 855,800 | — | — |
| 2022-05-31 | $66.77 | $150.29 | 550,800 | — | — |
| 2022-05-27 | $67.14 | $151.13 | 1,292,700 | — | — |
| 2022-05-26 | $66.09 | $148.76 | 1,578,800 | — | — |
| 2022-05-25 | $63.76 | $143.52 | 1,073,100 | — | — |
| 2022-05-24 | $61.66 | $138.79 | 680,100 | — | — |
| 2022-05-23 | $61.68 | $138.84 | 579,500 | — | — |
| 2022-05-20 | $60.91 | $137.10 | 706,600 | — | — |
| 2022-05-19 | $60.32 | $135.78 | 630,600 | — | — |
| 2022-05-18 | $60.20 | $135.51 | 633,900 | — | — |
| 2022-05-17 | $59.88 | $134.79 | 447,100 | — | — |
| 2022-05-16 | $58.04 | $130.64 | 455,700 | — | — |
| 2022-05-13 | $58.25 | $131.12 | 452,400 | — | — |
| 2022-05-12 | $57.35 | $129.09 | 545,100 | — | — |
| 2022-05-11 | $57.01 | $128.33 | 535,400 | — | — |
| 2022-05-10 | $57.92 | $130.37 | 725,900 | — | — |
| 2022-05-09 | $55.51 | $124.95 | 988,400 | — | — |
| 2022-05-06 | $58.58 | $131.86 | 1,404,400 | — | — |
| 2022-05-05 | $59.49 | $133.91 | 394,800 | — | — |
| 2022-05-04 | $61.54 | $138.52 | 738,700 | — | — |
| 2022-05-03 | $60.17 | $135.44 | 464,100 | — | — |
| 2022-05-02 | $59.81 | $134.63 | 555,900 | — | — |
| 2022-04-29 | $58.39 | $131.43 | 565,200 | — | — |
| 2022-04-28 | $60.65 | $136.52 | 605,800 | — | — |
| 2022-04-27 | $59.59 | $134.13 | 732,800 | — | — |
| 2022-04-26 | $60.61 | $136.43 | 570,800 | — | — |
| 2022-04-25 | $60.81 | $136.88 | 588,200 | — | — |
| 2022-04-22 | $60.99 | $137.28 | 721,300 | — | — |
| 2022-04-21 | $61.51 | $138.45 | 699,800 | — | — |
| 2022-04-20 | $60.78 | $136.81 | 791,300 | — | — |
| 2022-04-19 | $60.27 | $135.66 | 367,700 | — | — |
| 2022-04-18 | $59.86 | $134.74 | 433,500 | — | — |
| 2022-04-14 | $60.01 | $135.08 | 306,600 | — | — |
| 2022-04-13 | $60.50 | $136.18 | 261,300 | — | — |
| 2022-04-12 | $59.99 | $135.03 | 517,600 | — | — |
| 2022-04-11 | $61.29 | $137.96 | 357,400 | — | — |
| 2022-04-08 | $61.49 | $138.41 | 474,000 | — | — |
| 2022-04-07 | $61.76 | $139.02 | 1,261,800 | — | — |
| 2022-04-06 | $61.78 | $139.06 | 376,100 | — | — |
| 2022-04-05 | $62.42 | $140.50 | 565,400 | — | — |
| 2022-04-04 | $62.94 | $141.67 | 334,600 | — | — |
| 2022-04-01 | $62.41 | $140.48 | 300,300 | — | — |
| 2022-03-31 | $62.44 | $140.55 | 415,200 | — | — |
| 2022-03-30 | $62.38 | $140.41 | 588,600 | — | — |
| 2022-03-29 | $63.10 | $142.03 | 580,700 | — | — |
| 2022-03-28 | $61.00 | $137.31 | 705,900 | — | — |
| 2022-03-25 | $61.06 | $137.44 | 335,600 | — | — |
| 2022-03-24 | $61.43 | $138.27 | 609,000 | — | — |
| 2022-03-23 | $61.38 | $138.16 | 674,700 | — | — |
| 2022-03-22 | $60.82 | $136.90 | 879,700 | — | — |
| 2022-03-21 | $59.59 | $134.13 | 788,900 | — | — |
| 2022-03-18 | $59.75 | $134.49 | 1,084,000 | — | — |
| 2022-03-17 | $58.84 | $132.44 | 649,100 | — | — |
| 2022-03-16 | $58.23 | $131.07 | 1,130,400 | — | — |
| 2022-03-15 | $55.96 | $125.96 | 788,300 | — | — |
| 2022-03-14 | $55.96 | $125.96 | 987,800 | — | — |
| 2022-03-11 | $56.60 | $127.13 | 412,500 | — | — |
| 2022-03-10 | $57.08 | $128.21 | 428,300 | — | — |
| 2022-03-09 | $56.53 | $126.97 | 338,400 | — | — |
| 2022-03-08 | $56.69 | $127.33 | 647,100 | — | — |
| 2022-03-07 | $57.53 | $129.22 | 781,600 | — | — |
| 2022-03-04 | $58.69 | $131.83 | 618,300 | — | — |
| 2022-03-03 | $59.72 | $134.14 | 449,300 | — | — |
| 2022-03-02 | $60.48 | $135.85 | 714,700 | — | — |
| 2022-03-01 | $59.35 | $133.31 | 717,800 | — | — |
| 2022-02-28 | $59.26 | $133.11 | 997,300 | — | — |
| 2022-02-25 | $58.60 | $131.62 | 603,200 | — | — |
| 2022-02-24 | $58.29 | $130.93 | 1,061,400 | — | — |
| 2022-02-23 | $57.58 | $129.33 | 544,900 | — | — |
| 2022-02-22 | $57.79 | $129.81 | 537,300 | — | — |
| 2022-02-18 | $58.55 | $131.51 | 1,078,200 | — | — |
| 2022-02-17 | $58.63 | $131.69 | 1,089,100 | — | — |
| 2022-02-16 | $57.45 | $129.04 | 1,000,600 | — | — |
| 2022-02-15 | $58.29 | $130.93 | 1,425,200 | — | — |
| 2022-02-14 | $56.04 | $125.87 | 708,400 | — | — |
| 2022-02-11 | $55.70 | $125.11 | 522,000 | — | — |
| 2022-02-10 | $55.33 | $124.28 | 640,200 | — | — |
| 2022-02-09 | $54.97 | $123.47 | 749,100 | — | — |
| 2022-02-08 | $52.74 | $118.46 | 540,100 | — | — |
| 2022-02-07 | $52.58 | $118.10 | 607,700 | — | — |
| 2022-02-04 | $51.71 | $116.15 | 1,528,200 | — | — |
| 2022-02-03 | $47.81 | $107.39 | 650,700 | — | — |
| 2022-02-02 | $49.42 | $111.00 | 470,600 | — | — |
| 2022-02-01 | $49.97 | $112.24 | 737,700 | — | — |
| 2022-01-31 | $49.94 | $112.17 | 559,700 | — | — |
| 2022-01-28 | $48.70 | $109.39 | 377,200 | — | — |
| 2022-01-27 | $48.83 | $109.68 | 545,600 | — | — |
| 2022-01-26 | $48.55 | $109.05 | 612,600 | — | — |
| 2022-01-25 | $49.05 | $110.17 | 421,300 | — | — |
| 2022-01-24 | $50.00 | $112.31 | 664,900 | — | — |
| 2022-01-21 | $49.65 | $111.52 | 551,200 | — | — |
| 2022-01-20 | $50.50 | $113.43 | 694,100 | — | — |
| 2022-01-19 | $51.42 | $115.50 | 736,300 | — | — |
| 2022-01-18 | $52.45 | $117.81 | 569,300 | — | — |
| 2022-01-14 | $53.17 | $119.43 | 488,700 | — | — |
| 2022-01-13 | $52.38 | $117.65 | 441,300 | — | — |
| 2022-01-12 | $51.12 | $114.82 | 586,200 | — | — |
| 2022-01-11 | $51.54 | $115.77 | 400,500 | — | — |
| 2022-01-10 | $51.16 | $114.91 | 497,200 | — | — |
| 2022-01-07 | $50.02 | $112.35 | 399,800 | — | — |
| 2022-01-06 | $49.02 | $110.11 | 372,600 | — | — |
| 2022-01-05 | $48.67 | $109.32 | 737,200 | — | — |
| 2022-01-04 | $50.52 | $113.48 | 820,000 | — | — |
| 2022-01-03 | $49.86 | $111.99 | 456,000 | — | — |