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
- 1999-03-08 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 | $100.53 | $159.05 | 13,300 | — | — |
| 2022-12-29 | $96.68 | $152.96 | 4,100 | — | — |
| 2022-12-28 | $93.06 | $147.23 | 6,900 | — | — |
| 2022-12-27 | $93.53 | $147.97 | 2,800 | — | — |
| 2022-12-23 | $93.55 | $148.00 | 6,100 | — | — |
| 2022-12-22 | $95.36 | $150.87 | 3,300 | — | — |
| 2022-12-21 | $97.79 | $154.71 | 2,900 | — | — |
| 2022-12-20 | $95.00 | $150.30 | 4,700 | — | — |
| 2022-12-19 | $95.30 | $150.77 | 4,200 | — | — |
| 2022-12-16 | $99.58 | $157.54 | 15,600 | — | — |
| 2022-12-15 | $97.20 | $153.78 | 5,700 | — | — |
| 2022-12-14 | $95.85 | $151.18 | 4,700 | — | — |
| 2022-12-13 | $98.04 | $154.63 | 28,200 | — | — |
| 2022-12-12 | $99.42 | $156.81 | 11,500 | — | — |
| 2022-12-09 | $100.12 | $157.91 | 5,800 | — | — |
| 2022-12-08 | $101.55 | $160.17 | 4,900 | — | — |
| 2022-12-07 | $98.90 | $155.99 | 5,200 | — | — |
| 2022-12-06 | $97.25 | $153.38 | 27,800 | — | — |
| 2022-12-05 | $101.88 | $160.69 | 26,700 | — | — |
| 2022-12-02 | $88.90 | $140.21 | 1,200 | — | — |
| 2022-12-01 | $91.40 | $144.16 | 3,800 | — | — |
| 2022-11-30 | $89.06 | $140.47 | 3,400 | — | — |
| 2022-11-29 | $88.52 | $139.61 | 2,200 | — | — |
| 2022-11-28 | $88.42 | $139.46 | 6,200 | — | — |
| 2022-11-25 | $89.81 | $141.65 | 800 | — | — |
| 2022-11-23 | $91.71 | $144.65 | 2,300 | — | — |
| 2022-11-22 | $92.78 | $146.33 | 1,400 | — | — |
| 2022-11-21 | $91.51 | $144.33 | 2,200 | — | — |
| 2022-11-18 | $92.57 | $146.00 | 4,100 | — | — |
| 2022-11-17 | $90.00 | $141.95 | 3,100 | — | — |
| 2022-11-16 | $90.02 | $141.98 | 6,200 | — | — |
| 2022-11-15 | $90.04 | $142.01 | 3,200 | — | — |
| 2022-11-14 | $88.61 | $139.76 | 6,700 | — | — |
| 2022-11-11 | $91.98 | $145.07 | 3,500 | — | — |
| 2022-11-10 | $92.75 | $146.29 | 8,200 | — | — |
| 2022-11-09 | $85.32 | $134.57 | 3,300 | — | — |
| 2022-11-08 | $87.60 | $138.16 | 3,900 | — | — |
| 2022-11-07 | $89.31 | $140.86 | 8,200 | — | — |
| 2022-11-04 | $89.99 | $141.93 | 4,300 | — | — |
| 2022-11-03 | $87.31 | $137.71 | 2,900 | — | — |
| 2022-11-02 | $88.70 | $139.90 | 3,400 | — | — |
| 2022-11-01 | $89.64 | $141.38 | 4,500 | — | — |
| 2022-10-31 | $89.55 | $141.24 | 8,200 | — | — |
| 2022-10-28 | $90.61 | $142.91 | 17,100 | — | — |
| 2022-10-27 | $92.97 | $146.63 | 7,500 | — | — |
| 2022-10-26 | $95.02 | $149.87 | 6,600 | — | — |
| 2022-10-25 | $94.90 | $149.68 | 6,700 | — | — |
| 2022-10-24 | $91.80 | $144.79 | 9,100 | — | — |
| 2022-10-21 | $87.15 | $137.45 | 3,500 | — | — |
| 2022-10-20 | $86.39 | $136.26 | 5,400 | — | — |
| 2022-10-19 | $86.55 | $136.51 | 4,900 | — | — |
| 2022-10-18 | $86.85 | $136.98 | 5,400 | — | — |
| 2022-10-17 | $87.50 | $138.01 | 17,900 | — | — |
| 2022-10-14 | $83.50 | $131.70 | 3,000 | — | — |
| 2022-10-13 | $84.80 | $133.75 | 4,600 | — | — |
| 2022-10-12 | $84.48 | $133.24 | 1,500 | — | — |
| 2022-10-11 | $84.20 | $132.80 | 6,700 | — | — |
| 2022-10-10 | $82.60 | $130.28 | 8,500 | — | — |
| 2022-10-07 | $82.45 | $130.04 | 6,800 | — | — |
| 2022-10-06 | $83.46 | $131.63 | 3,800 | — | — |
| 2022-10-05 | $85.49 | $134.84 | 4,000 | — | — |
| 2022-10-04 | $86.77 | $136.85 | 5,500 | — | — |
| 2022-10-03 | $87.00 | $137.22 | 3,600 | — | — |
| 2022-09-30 | $85.31 | $134.55 | 5,200 | — | — |
| 2022-09-29 | $86.60 | $136.59 | 6,000 | — | — |
| 2022-09-28 | $88.50 | $139.58 | 6,900 | — | — |
| 2022-09-27 | $87.00 | $137.22 | 3,800 | — | — |
| 2022-09-26 | $86.83 | $136.95 | 5,100 | — | — |
| 2022-09-23 | $85.35 | $134.62 | 6,200 | — | — |
| 2022-09-22 | $86.86 | $137.00 | 4,100 | — | — |
| 2022-09-21 | $87.00 | $137.22 | 7,300 | — | — |
| 2022-09-20 | $87.00 | $137.22 | 3,500 | — | — |
| 2022-09-19 | $87.70 | $138.32 | 5,200 | — | — |
| 2022-09-16 | $86.50 | $136.43 | 9,700 | — | — |
| 2022-09-15 | $87.71 | $138.34 | 6,000 | — | — |
| 2022-09-14 | $87.01 | $136.78 | 3,200 | — | — |
| 2022-09-13 | $88.13 | $138.54 | 5,400 | — | — |
| 2022-09-12 | $93.49 | $146.96 | 2,200 | — | — |
| 2022-09-09 | $91.90 | $144.46 | 4,300 | — | — |
| 2022-09-08 | $89.00 | $139.90 | 2,900 | — | — |
| 2022-09-07 | $89.38 | $140.50 | 3,700 | — | — |
| 2022-09-06 | $85.73 | $134.76 | 3,000 | — | — |
| 2022-09-02 | $87.53 | $137.59 | 4,400 | — | — |
| 2022-09-01 | $90.14 | $141.70 | 2,300 | — | — |
| 2022-08-31 | $91.90 | $144.46 | 7,700 | — | — |
| 2022-08-30 | $90.00 | $141.48 | 2,500 | — | — |
| 2022-08-29 | $90.37 | $142.06 | 3,100 | — | — |
| 2022-08-26 | $89.13 | $140.11 | 2,800 | — | — |
| 2022-08-25 | $91.70 | $144.15 | 5,200 | — | — |
| 2022-08-24 | $91.40 | $143.68 | 1,700 | — | — |
| 2022-08-23 | $90.32 | $141.98 | 3,500 | — | — |
| 2022-08-22 | $91.10 | $143.21 | 4,700 | — | — |
| 2022-08-19 | $92.78 | $145.85 | 5,900 | — | — |
| 2022-08-18 | $92.90 | $146.03 | 4,500 | — | — |
| 2022-08-17 | $93.20 | $146.51 | 3,000 | — | — |
| 2022-08-16 | $94.52 | $148.58 | 3,600 | — | — |
| 2022-08-15 | $95.07 | $149.45 | 3,200 | — | — |
| 2022-08-12 | $95.26 | $149.74 | 5,600 | — | — |
| 2022-08-11 | $93.31 | $146.68 | 2,300 | — | — |
| 2022-08-10 | $91.70 | $144.15 | 3,800 | — | — |
| 2022-08-09 | $90.45 | $142.18 | 3,700 | — | — |
| 2022-08-08 | $92.19 | $144.92 | 7,300 | — | — |
| 2022-08-05 | $90.30 | $141.95 | 2,000 | — | — |
| 2022-08-04 | $89.26 | $140.31 | 4,800 | — | — |
| 2022-08-03 | $90.54 | $142.32 | 4,300 | — | — |
| 2022-08-02 | $89.75 | $141.08 | 3,700 | — | — |
| 2022-08-01 | $91.68 | $144.12 | 3,500 | — | — |
| 2022-07-29 | $91.34 | $143.58 | 7,400 | — | — |
| 2022-07-28 | $89.48 | $140.66 | 4,200 | — | — |
| 2022-07-27 | $89.00 | $139.90 | 6,600 | — | — |
| 2022-07-26 | $86.00 | $135.19 | 5,800 | — | — |
| 2022-07-25 | $85.92 | $135.06 | 5,400 | — | — |
| 2022-07-22 | $85.60 | $134.56 | 10,700 | — | — |
| 2022-07-21 | $86.00 | $135.19 | 5,900 | — | — |
| 2022-07-20 | $83.99 | $132.03 | 5,400 | — | — |
| 2022-07-19 | $84.00 | $132.04 | 5,500 | — | — |
| 2022-07-18 | $80.73 | $126.90 | 14,900 | — | — |
| 2022-07-15 | $82.66 | $129.94 | 8,300 | — | — |
| 2022-07-14 | $81.98 | $128.87 | 6,700 | — | — |
| 2022-07-13 | $81.54 | $128.18 | 4,400 | — | — |
| 2022-07-12 | $82.30 | $129.37 | 4,500 | — | — |
| 2022-07-11 | $83.33 | $130.99 | 4,200 | — | — |
| 2022-07-08 | $83.36 | $131.04 | 4,800 | — | — |
| 2022-07-07 | $84.80 | $133.30 | 5,400 | — | — |
| 2022-07-06 | $84.37 | $132.63 | 4,500 | — | — |
| 2022-07-05 | $84.48 | $132.80 | 6,000 | — | — |
| 2022-07-01 | $84.74 | $133.21 | 5,700 | — | — |
| 2022-06-30 | $85.90 | $135.03 | 8,500 | — | — |
| 2022-06-29 | $85.69 | $134.70 | 7,800 | — | — |
| 2022-06-28 | $87.22 | $137.11 | 3,600 | — | — |
| 2022-06-27 | $88.98 | $139.87 | 7,300 | — | — |
| 2022-06-24 | $86.97 | $136.71 | 72,200 | — | — |
| 2022-06-23 | $84.90 | $133.46 | 10,400 | — | — |
| 2022-06-22 | $84.46 | $132.77 | 13,600 | — | — |
| 2022-06-21 | $83.38 | $131.07 | 9,500 | — | — |
| 2022-06-17 | $83.65 | $131.49 | 15,900 | — | — |
| 2022-06-16 | $84.60 | $132.99 | 20,100 | — | — |
| 2022-06-15 | $83.50 | $130.80 | 8,900 | — | — |
| 2022-06-14 | $82.70 | $129.55 | 16,700 | — | — |
| 2022-06-13 | $81.49 | $127.65 | 22,200 | — | — |
| 2022-06-10 | $82.23 | $128.81 | 14,200 | — | — |
| 2022-06-09 | $83.20 | $130.33 | 7,400 | — | — |
| 2022-06-08 | $83.40 | $130.65 | 7,400 | — | — |
| 2022-06-07 | $84.12 | $131.77 | 5,100 | — | — |
| 2022-06-06 | $84.52 | $132.40 | 5,300 | — | — |
| 2022-06-03 | $85.00 | $133.15 | 5,800 | — | — |
| 2022-06-02 | $86.40 | $135.35 | 7,500 | — | — |
| 2022-06-01 | $85.08 | $133.28 | 6,400 | — | — |
| 2022-05-31 | $86.14 | $134.94 | 11,900 | — | — |
| 2022-05-27 | $84.90 | $133.00 | 10,500 | — | — |
| 2022-05-26 | $83.24 | $130.40 | 8,900 | — | — |
| 2022-05-25 | $83.25 | $130.41 | 5,800 | — | — |
| 2022-05-24 | $83.26 | $130.43 | 4,000 | — | — |
| 2022-05-23 | $83.85 | $131.35 | 6,800 | — | — |
| 2022-05-20 | $83.60 | $130.96 | 6,800 | — | — |
| 2022-05-19 | $83.21 | $130.35 | 10,200 | — | — |
| 2022-05-18 | $83.18 | $130.30 | 16,600 | — | — |
| 2022-05-17 | $84.79 | $132.82 | 10,600 | — | — |
| 2022-05-16 | $84.19 | $131.88 | 6,500 | — | — |
| 2022-05-13 | $83.89 | $131.41 | 7,200 | — | — |
| 2022-05-12 | $84.00 | $131.59 | 5,600 | — | — |
| 2022-05-11 | $85.05 | $133.23 | 6,900 | — | — |
| 2022-05-10 | $84.60 | $132.53 | 14,100 | — | — |
| 2022-05-09 | $83.02 | $130.05 | 11,200 | — | — |
| 2022-05-06 | $83.45 | $130.72 | 11,500 | — | — |
| 2022-05-05 | $83.84 | $131.33 | 15,000 | — | — |
| 2022-05-04 | $84.15 | $131.82 | 14,300 | — | — |
| 2022-05-03 | $83.70 | $131.12 | 7,500 | — | — |
| 2022-05-02 | $83.77 | $131.23 | 10,800 | — | — |
| 2022-04-29 | $84.59 | $132.51 | 24,200 | — | — |
| 2022-04-28 | $86.16 | $134.97 | 13,100 | — | — |
| 2022-04-27 | $86.25 | $135.11 | 12,300 | — | — |
| 2022-04-26 | $86.20 | $135.03 | 6,900 | — | — |
| 2022-04-25 | $87.29 | $136.74 | 8,500 | — | — |
| 2022-04-22 | $89.00 | $139.42 | 11,900 | — | — |
| 2022-04-21 | $88.60 | $138.79 | 15,100 | — | — |
| 2022-04-20 | $89.09 | $139.56 | 6,000 | — | — |
| 2022-04-19 | $87.46 | $137.01 | 6,100 | — | — |
| 2022-04-18 | $87.65 | $137.30 | 8,200 | — | — |
| 2022-04-14 | $88.84 | $139.17 | 19,700 | — | — |
| 2022-04-13 | $86.70 | $135.82 | 7,700 | — | — |
| 2022-04-12 | $85.76 | $134.34 | 7,000 | — | — |
| 2022-04-11 | $86.55 | $135.58 | 13,000 | — | — |
| 2022-04-08 | $86.71 | $135.83 | 10,200 | — | — |
| 2022-04-07 | $87.50 | $137.07 | 6,400 | — | — |
| 2022-04-06 | $86.64 | $135.72 | 17,500 | — | — |
| 2022-04-05 | $87.01 | $136.30 | 10,900 | — | — |
| 2022-04-04 | $89.50 | $140.20 | 11,700 | — | — |
| 2022-04-01 | $90.28 | $141.42 | 12,800 | — | — |
| 2022-03-31 | $89.86 | $140.77 | 19,900 | — | — |
| 2022-03-30 | $89.00 | $139.42 | 7,900 | — | — |
| 2022-03-29 | $90.09 | $141.13 | 10,400 | — | — |
| 2022-03-28 | $91.60 | $143.49 | 5,300 | — | — |
| 2022-03-25 | $90.51 | $141.78 | 14,700 | — | — |
| 2022-03-24 | $91.58 | $143.46 | 15,300 | — | — |
| 2022-03-23 | $88.48 | $138.60 | 14,200 | — | — |
| 2022-03-22 | $89.70 | $140.51 | 22,400 | — | — |
| 2022-03-21 | $88.13 | $138.06 | 17,000 | — | — |
| 2022-03-18 | $89.22 | $139.76 | 29,700 | — | — |
| 2022-03-17 | $88.94 | $139.32 | 13,100 | — | — |
| 2022-03-16 | $87.65 | $136.85 | 16,400 | — | — |
| 2022-03-15 | $87.05 | $135.91 | 7,000 | — | — |
| 2022-03-14 | $87.31 | $136.32 | 12,200 | — | — |
| 2022-03-11 | $87.55 | $136.69 | 19,400 | — | — |
| 2022-03-10 | $88.39 | $138.00 | 11,300 | — | — |
| 2022-03-09 | $89.70 | $140.05 | 20,100 | — | — |
| 2022-03-08 | $86.04 | $134.34 | 36,100 | — | — |
| 2022-03-07 | $87.47 | $136.57 | 9,000 | — | — |
| 2022-03-04 | $89.59 | $139.88 | 17,900 | — | — |
| 2022-03-03 | $88.52 | $138.21 | 11,700 | — | — |
| 2022-03-02 | $87.74 | $136.99 | 21,600 | — | — |
| 2022-03-01 | $86.18 | $134.55 | 23,400 | — | — |
| 2022-02-28 | $90.01 | $140.53 | 24,400 | — | — |
| 2022-02-25 | $92.87 | $145.00 | 15,500 | — | — |
| 2022-02-24 | $92.13 | $143.84 | 14,300 | — | — |
| 2022-02-23 | $90.25 | $140.91 | 7,200 | — | — |
| 2022-02-22 | $92.50 | $144.42 | 12,400 | — | — |
| 2022-02-18 | $90.85 | $141.85 | 26,400 | — | — |
| 2022-02-17 | $93.75 | $146.37 | 5,500 | — | — |
| 2022-02-16 | $95.40 | $148.95 | 5,200 | — | — |
| 2022-02-15 | $95.98 | $149.85 | 15,300 | — | — |
| 2022-02-14 | $94.00 | $146.76 | 19,600 | — | — |
| 2022-02-11 | $94.60 | $147.70 | 11,600 | — | — |
| 2022-02-10 | $94.60 | $147.70 | 13,700 | — | — |
| 2022-02-09 | $99.66 | $155.60 | 14,200 | — | — |
| 2022-02-08 | $95.45 | $149.03 | 27,700 | — | — |
| 2022-02-07 | $93.31 | $145.69 | 8,300 | — | — |
| 2022-02-04 | $93.76 | $146.39 | 21,200 | — | — |
| 2022-02-03 | $88.50 | $138.18 | 17,800 | — | — |
| 2022-02-02 | $90.83 | $141.81 | 19,700 | — | — |
| 2022-02-01 | $92.51 | $144.44 | 18,800 | — | — |
| 2022-01-31 | $94.07 | $146.87 | 7,300 | — | — |
| 2022-01-28 | $94.50 | $147.54 | 7,300 | — | — |
| 2022-01-27 | $93.52 | $146.01 | 6,000 | — | — |
| 2022-01-26 | $96.95 | $151.37 | 7,300 | — | — |
| 2022-01-25 | $98.71 | $154.12 | 23,900 | — | — |
| 2022-01-24 | $95.79 | $149.56 | 11,100 | — | — |
| 2022-01-21 | $94.65 | $147.78 | 23,100 | — | — |
| 2022-01-20 | $93.90 | $146.61 | 19,400 | — | — |
| 2022-01-19 | $92.00 | $143.64 | 8,500 | — | — |
| 2022-01-18 | $92.30 | $144.11 | 16,100 | — | — |
| 2022-01-14 | $92.10 | $143.80 | 23,700 | — | — |
| 2022-01-13 | $90.39 | $141.13 | 10,100 | — | — |
| 2022-01-12 | $92.44 | $144.33 | 8,400 | — | — |
| 2022-01-11 | $94.65 | $147.78 | 12,500 | — | — |
| 2022-01-10 | $94.70 | $147.86 | 14,600 | — | — |
| 2022-01-07 | $91.36 | $142.64 | 6,800 | — | — |
| 2022-01-06 | $93.64 | $146.20 | 5,200 | — | — |
| 2022-01-05 | $97.10 | $151.60 | 4,000 | — | — |
| 2022-01-04 | $99.89 | $155.96 | 3,400 | — | — |
| 2022-01-03 | $97.11 | $151.62 | 12,900 | — | — |