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
- 1999-02-11 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 | $52.80 | $62.24 | 189,280 | — | — |
| 2022-12-29 | $52.90 | $62.36 | 166,920 | — | — |
| 2022-12-28 | $50.10 | $59.06 | 160,100 | — | — |
| 2022-12-27 | $49.30 | $58.12 | 192,050 | — | — |
| 2022-12-23 | $50.50 | $59.53 | 155,750 | — | — |
| 2022-12-22 | $51.20 | $60.36 | 171,940 | — | — |
| 2022-12-21 | $51.10 | $60.24 | 227,500 | — | — |
| 2022-12-20 | $47.80 | $56.35 | 242,700 | — | — |
| 2022-12-19 | $48.10 | $56.70 | 226,850 | — | — |
| 2022-12-16 | $49.90 | $58.82 | 321,210 | — | — |
| 2022-12-15 | $51.10 | $60.24 | 189,670 | — | — |
| 2022-12-14 | $52.30 | $61.65 | 221,590 | — | — |
| 2022-12-13 | $53.10 | $62.60 | 258,470 | — | — |
| 2022-12-12 | $53.70 | $63.30 | 264,530 | — | — |
| 2022-12-09 | $54.70 | $64.48 | 307,330 | — | — |
| 2022-12-08 | $58.30 | $68.73 | 327,710 | — | — |
| 2022-12-07 | $55.70 | $65.66 | 333,320 | — | — |
| 2022-12-06 | $56.60 | $66.72 | 687,960 | — | — |
| 2022-12-05 | $58.20 | $68.61 | 949,500 | — | — |
| 2022-12-02 | $55.00 | $64.84 | 291,160 | — | — |
| 2022-12-01 | $54.80 | $64.60 | 270,700 | — | — |
| 2022-11-30 | $56.80 | $66.96 | 332,670 | — | — |
| 2022-11-29 | $55.20 | $65.07 | 173,380 | — | — |
| 2022-11-28 | $54.20 | $63.89 | 187,710 | — | — |
| 2022-11-25 | $56.10 | $66.13 | 179,120 | — | — |
| 2022-11-23 | $55.10 | $64.95 | 240,740 | — | — |
| 2022-11-22 | $53.50 | $63.07 | 315,870 | — | — |
| 2022-11-21 | $53.80 | $63.42 | 371,000 | — | — |
| 2022-11-18 | $60.00 | $70.73 | 588,500 | — | — |
| 2022-11-17 | $59.30 | $69.90 | 332,480 | — | — |
| 2022-11-16 | $60.90 | $71.79 | 357,480 | — | — |
| 2022-11-15 | $62.70 | $73.91 | 420,400 | — | — |
| 2022-11-14 | $61.90 | $72.97 | 698,480 | — | — |
| 2022-11-11 | $65.90 | $77.68 | 864,350 | — | — |
| 2022-11-10 | $69.70 | $82.16 | 3,628,450 | — | — |
| 2022-11-09 | $150.10 | $176.94 | 13,120 | — | — |
| 2022-11-08 | $150.10 | $176.94 | 1,131,140 | — | — |
| 2022-11-07 | $144.40 | $170.22 | 5,515,190 | — | — |
| 2022-11-04 | $103.50 | $122.01 | 391,080 | — | — |
| 2022-11-03 | $112.80 | $132.97 | 179,190 | — | — |
| 2022-11-02 | $114.60 | $135.09 | 268,950 | — | — |
| 2022-11-01 | $124.10 | $146.29 | 198,230 | — | — |
| 2022-10-31 | $122.40 | $144.29 | 271,990 | — | — |
| 2022-10-28 | $122.10 | $143.93 | 203,870 | — | — |
| 2022-10-27 | $122.40 | $144.29 | 129,330 | — | — |
| 2022-10-26 | $120.90 | $142.52 | 258,460 | — | — |
| 2022-10-25 | $116.30 | $137.10 | 201,510 | — | — |
| 2022-10-24 | $108.90 | $128.37 | 211,240 | — | — |
| 2022-10-21 | $111.80 | $131.79 | 168,620 | — | — |
| 2022-10-20 | $111.70 | $131.67 | 116,390 | — | — |
| 2022-10-19 | $111.20 | $131.09 | 210,740 | — | — |
| 2022-10-18 | $119.40 | $140.75 | 317,810 | — | — |
| 2022-10-17 | $114.70 | $135.21 | 251,710 | — | — |
| 2022-10-14 | $108.60 | $128.02 | 123,980 | — | — |
| 2022-10-13 | $114.00 | $134.39 | 273,250 | — | — |
| 2022-10-12 | $109.50 | $129.08 | 174,720 | — | — |
| 2022-10-11 | $111.50 | $131.44 | 209,820 | — | — |
| 2022-10-10 | $106.10 | $125.07 | 181,890 | — | — |
| 2022-10-07 | $110.70 | $130.50 | 218,540 | — | — |
| 2022-10-06 | $114.10 | $134.50 | 208,090 | — | — |
| 2022-10-05 | $118.90 | $140.16 | 241,400 | — | — |
| 2022-10-04 | $125.10 | $147.47 | 376,330 | — | — |
| 2022-10-03 | $122.80 | $144.76 | 358,220 | — | — |
| 2022-09-30 | $115.20 | $135.80 | 422,070 | — | — |
| 2022-09-29 | $117.20 | $138.16 | 418,380 | — | — |
| 2022-09-28 | $110.10 | $129.79 | 216,330 | — | — |
| 2022-09-27 | $111.10 | $130.97 | 313,570 | — | — |
| 2022-09-26 | $107.30 | $126.49 | 371,430 | — | — |
| 2022-09-23 | $102.20 | $120.48 | 547,930 | — | — |
| 2022-09-22 | $106.70 | $125.78 | 292,950 | — | — |
| 2022-09-21 | $107.10 | $126.25 | 763,880 | — | — |
| 2022-09-20 | $118.70 | $139.93 | 606,990 | — | — |
| 2022-09-19 | $116.90 | $137.80 | 1,366,010 | — | — |
| 2022-09-16 | $142.80 | $168.34 | 375,970 | — | — |
| 2022-09-15 | $151.60 | $178.71 | 303,830 | — | — |
| 2022-09-14 | $157.70 | $185.90 | 350,750 | — | — |
| 2022-09-13 | $153.80 | $181.30 | 415,500 | — | — |
| 2022-09-12 | $160.90 | $189.67 | 583,670 | — | — |
| 2022-09-09 | $155.70 | $183.54 | 1,325,360 | — | — |
| 2022-09-08 | $127.70 | $150.54 | 1,131,830 | — | — |
| 2022-09-07 | $115.10 | $135.68 | 2,859,280 | — | — |
| 2022-09-06 | $145.90 | $171.99 | 205,010 | — | — |
| 2022-09-02 | $148.00 | $174.47 | 329,750 | — | — |
| 2022-09-01 | $153.00 | $180.36 | 317,630 | — | — |
| 2022-08-31 | $153.00 | $180.36 | 496,200 | — | — |
| 2022-08-30 | $148.80 | $175.41 | 1,130,230 | — | — |
| 2022-08-29 | $164.90 | $194.39 | 260,160 | — | — |
| 2022-08-26 | $166.70 | $196.51 | 329,790 | — | — |
| 2022-08-25 | $173.10 | $204.05 | 382,120 | — | — |
| 2022-08-24 | $181.40 | $213.84 | 340,240 | — | — |
| 2022-08-23 | $180.10 | $212.31 | 511,660 | — | — |
| 2022-08-22 | $169.60 | $199.93 | 678,820 | — | — |
| 2022-08-19 | $174.70 | $205.94 | 787,720 | — | — |
| 2022-08-18 | $186.80 | $220.20 | 1,216,270 | — | — |
| 2022-08-17 | $237.80 | $280.32 | 1,244,410 | — | — |
| 2022-08-16 | $222.50 | $262.29 | 1,876,180 | — | — |
| 2022-08-15 | $196.10 | $231.17 | 1,668,300 | — | — |
| 2022-08-12 | $190.80 | $224.92 | 2,455,630 | — | — |
| 2022-08-11 | $160.10 | $188.73 | 5,902,350 | — | — |
| 2022-08-10 | $117.70 | $138.75 | 545,140 | — | — |
| 2022-08-09 | $115.00 | $135.56 | 604,010 | — | — |
| 2022-08-08 | $120.60 | $142.17 | 481,030 | — | — |
| 2022-08-05 | $126.10 | $148.65 | 706,160 | — | — |
| 2022-08-04 | $123.70 | $145.82 | 400,440 | — | — |
| 2022-08-03 | $123.10 | $145.11 | 563,520 | — | — |
| 2022-08-02 | $120.90 | $142.52 | 495,850 | — | — |
| 2022-08-01 | $118.70 | $139.93 | 240,390 | — | — |
| 2022-07-29 | $121.00 | $142.64 | 434,630 | — | — |
| 2022-07-28 | $122.10 | $143.93 | 396,220 | — | — |
| 2022-07-27 | $126.00 | $148.53 | 652,200 | — | — |
| 2022-07-26 | $123.50 | $145.58 | 730,020 | — | — |
| 2022-07-25 | $133.10 | $156.90 | 541,510 | — | — |
| 2022-07-22 | $140.90 | $166.10 | 633,960 | — | — |
| 2022-07-21 | $159.20 | $187.67 | 503,910 | — | — |
| 2022-07-20 | $162.20 | $191.21 | 967,520 | — | — |
| 2022-07-19 | $167.90 | $197.92 | 672,830 | — | — |
| 2022-07-18 | $163.80 | $193.09 | 836,300 | — | — |
| 2022-07-15 | $172.30 | $203.11 | 1,498,410 | — | — |
| 2022-07-14 | $156.30 | $184.25 | 734,800 | — | — |
| 2022-07-13 | $159.40 | $187.90 | 2,322,360 | — | — |
| 2022-07-12 | $150.00 | $176.82 | 730,460 | — | — |
| 2022-07-11 | $153.00 | $180.36 | 1,394,110 | — | — |
| 2022-07-08 | $133.20 | $157.02 | 982,020 | — | — |
| 2022-07-07 | $134.60 | $158.67 | 2,308,290 | — | — |
| 2022-07-06 | $130.20 | $153.48 | 3,188,360 | — | — |
| 2022-07-05 | $115.20 | $135.80 | 346,330 | — | — |
| 2022-07-01 | $112.00 | $132.03 | 329,940 | — | — |
| 2022-06-30 | $113.00 | $133.21 | 337,120 | — | — |
| 2022-06-29 | $114.50 | $134.98 | 415,520 | — | — |
| 2022-06-28 | $118.10 | $139.22 | 513,520 | — | — |
| 2022-06-27 | $128.60 | $151.60 | 703,090 | — | — |
| 2022-06-24 | $132.10 | $155.72 | 656,770 | — | — |
| 2022-06-23 | $132.90 | $156.67 | 321,810 | — | — |
| 2022-06-22 | $135.40 | $159.61 | 338,320 | — | — |
| 2022-06-21 | $133.90 | $157.84 | 375,430 | — | — |
| 2022-06-17 | $127.90 | $150.77 | 525,230 | — | — |
| 2022-06-16 | $119.60 | $140.99 | 522,840 | — | — |
| 2022-06-15 | $128.50 | $151.48 | 510,820 | — | — |
| 2022-06-14 | $123.40 | $145.47 | 412,390 | — | — |
| 2022-06-13 | $126.20 | $148.77 | 373,390 | — | — |
| 2022-06-10 | $131.20 | $154.66 | 467,860 | — | — |
| 2022-06-09 | $137.10 | $161.62 | 560,110 | — | — |
| 2022-06-08 | $153.00 | $180.36 | 934,460 | — | — |
| 2022-06-07 | $158.50 | $186.84 | 2,979,250 | — | — |
| 2022-06-06 | $135.70 | $159.97 | 706,200 | — | — |
| 2022-06-03 | $144.60 | $170.46 | 1,801,980 | — | — |
| 2022-06-02 | $132.10 | $155.72 | 730,710 | — | — |
| 2022-06-01 | $121.90 | $143.70 | 627,890 | — | — |
| 2022-05-31 | $129.40 | $152.54 | 594,890 | — | — |
| 2022-05-27 | $128.30 | $151.24 | 616,920 | — | — |
| 2022-05-26 | $126.40 | $149.00 | 593,500 | — | — |
| 2022-05-25 | $123.70 | $145.82 | 618,200 | — | — |
| 2022-05-24 | $122.10 | $143.93 | 969,430 | — | — |
| 2022-05-23 | $141.20 | $166.45 | 814,210 | — | — |
| 2022-05-20 | $133.80 | $157.73 | 1,156,230 | — | — |
| 2022-05-19 | $142.90 | $168.45 | 1,404,740 | — | — |
| 2022-05-18 | $150.10 | $176.94 | 2,668,570 | — | — |
| 2022-05-17 | $156.00 | $183.90 | 5,047,010 | — | — |
| 2022-05-16 | $135.00 | $159.14 | 4,146,790 | — | — |
| 2022-05-13 | $130.00 | $153.25 | 10,967,240 | — | — |
| 2022-05-12 | $90.30 | $106.45 | 1,430,630 | — | — |
| 2022-05-11 | $81.60 | $96.19 | 4,186,140 | — | — |
| 2022-05-10 | $77.90 | $91.83 | 426,580 | — | — |
| 2022-05-09 | $81.50 | $96.07 | 574,360 | — | — |
| 2022-05-06 | $84.60 | $99.73 | 448,230 | — | — |
| 2022-05-05 | $92.50 | $109.04 | 605,860 | — | — |
| 2022-05-04 | $94.20 | $111.05 | 1,608,170 | — | — |
| 2022-05-03 | $88.80 | $104.68 | 1,493,330 | — | — |
| 2022-05-02 | $102.70 | $121.07 | 2,508,280 | — | — |
| 2022-04-29 | $117.20 | $138.16 | 563,140 | — | — |
| 2022-04-28 | $120.70 | $142.28 | 911,710 | — | — |
| 2022-04-27 | $132.40 | $156.08 | 1,481,820 | — | — |
| 2022-04-26 | $131.60 | $155.13 | 4,024,700 | — | — |
| 2022-04-25 | $141.00 | $166.21 | 4,244,070 | — | — |
| 2022-04-22 | $112.10 | $132.15 | 836,390 | — | — |
| 2022-04-21 | $119.60 | $140.99 | 2,144,970 | — | — |
| 2022-04-20 | $117.60 | $138.63 | 1,111,290 | — | — |
| 2022-04-19 | $126.40 | $149.00 | 2,399,960 | — | — |
| 2022-04-18 | $119.00 | $140.28 | 3,290,660 | — | — |
| 2022-04-14 | $149.50 | $176.23 | 17,972,220 | — | — |
| 2022-04-13 | $143.00 | $168.57 | 18,710,120 | — | — |
| 2022-04-12 | $100.10 | $118.00 | 9,033,560 | — | — |
| 2022-04-11 | $122.80 | $144.76 | 35,143,160 | — | — |
| 2022-04-08 | $43.50 | $51.28 | 55,450 | — | — |
| 2022-04-07 | $45.40 | $53.52 | 40,880 | — | — |
| 2022-04-06 | $46.10 | $54.34 | 76,200 | — | — |
| 2022-04-05 | $47.90 | $56.47 | 44,350 | — | — |
| 2022-04-04 | $50.40 | $59.41 | 43,520 | — | — |
| 2022-04-01 | $48.50 | $57.17 | 52,170 | — | — |
| 2022-03-31 | $48.30 | $56.94 | 55,310 | — | — |
| 2022-03-30 | $49.60 | $58.47 | 54,790 | — | — |
| 2022-03-29 | $51.80 | $61.06 | 58,430 | — | — |
| 2022-03-28 | $51.60 | $60.83 | 69,040 | — | — |
| 2022-03-25 | $50.80 | $59.88 | 46,370 | — | — |
| 2022-03-24 | $52.70 | $62.12 | 40,410 | — | — |
| 2022-03-23 | $52.60 | $62.01 | 49,230 | — | — |
| 2022-03-22 | $53.00 | $62.48 | 58,560 | — | — |
| 2022-03-21 | $50.80 | $59.88 | 54,000 | — | — |
| 2022-03-18 | $53.30 | $62.83 | 164,040 | — | — |
| 2022-03-17 | $50.10 | $59.06 | 169,040 | — | — |
| 2022-03-16 | $49.90 | $58.82 | 88,690 | — | — |
| 2022-03-15 | $47.90 | $56.47 | 75,600 | — | — |
| 2022-03-14 | $48.20 | $56.82 | 82,310 | — | — |
| 2022-03-11 | $51.50 | $60.71 | 51,960 | — | — |
| 2022-03-10 | $54.20 | $63.89 | 37,030 | — | — |
| 2022-03-09 | $54.00 | $63.66 | 44,000 | — | — |
| 2022-03-08 | $51.40 | $60.59 | 52,660 | — | — |
| 2022-03-07 | $50.90 | $60.00 | 63,230 | — | — |
| 2022-03-04 | $52.60 | $62.01 | 42,980 | — | — |
| 2022-03-03 | $54.50 | $64.25 | 40,070 | — | — |
| 2022-03-02 | $56.30 | $66.37 | 41,460 | — | — |
| 2022-03-01 | $55.60 | $65.54 | 57,170 | — | — |
| 2022-02-28 | $55.90 | $65.90 | 78,970 | — | — |
| 2022-02-25 | $57.60 | $67.90 | 59,870 | — | — |
| 2022-02-24 | $57.70 | $68.02 | 118,440 | — | — |
| 2022-02-23 | $53.20 | $62.71 | 64,100 | — | — |
| 2022-02-22 | $54.20 | $63.89 | 95,000 | — | — |
| 2022-02-18 | $56.90 | $67.08 | 94,650 | — | — |
| 2022-02-17 | $60.10 | $70.85 | 72,310 | — | — |
| 2022-02-16 | $62.80 | $74.03 | 63,650 | — | — |
| 2022-02-15 | $62.70 | $73.91 | 75,670 | — | — |
| 2022-02-14 | $60.70 | $71.55 | 138,330 | — | — |
| 2022-02-11 | $63.60 | $74.97 | 180,510 | — | — |
| 2022-02-10 | $61.80 | $72.85 | 191,840 | — | — |
| 2022-02-09 | $60.00 | $70.73 | 160,480 | — | — |
| 2022-02-08 | $56.50 | $66.60 | 89,330 | — | — |
| 2022-02-07 | $55.00 | $64.84 | 85,080 | — | — |
| 2022-02-04 | $53.30 | $62.83 | 75,660 | — | — |
| 2022-02-03 | $51.80 | $61.06 | 85,670 | — | — |
| 2022-02-02 | $53.00 | $62.48 | 111,500 | — | — |
| 2022-02-01 | $55.30 | $65.19 | 214,130 | — | — |
| 2022-01-31 | $52.00 | $61.30 | 186,330 | — | — |
| 2022-01-28 | $47.40 | $55.88 | 141,790 | — | — |
| 2022-01-27 | $45.50 | $53.64 | 71,630 | — | — |
| 2022-01-26 | $46.90 | $55.29 | 84,640 | — | — |
| 2022-01-25 | $48.10 | $56.70 | 87,130 | — | — |
| 2022-01-24 | $49.40 | $58.23 | 171,390 | — | — |
| 2022-01-21 | $49.00 | $57.76 | 248,780 | — | — |
| 2022-01-20 | $52.10 | $61.42 | 73,520 | — | — |
| 2022-01-19 | $53.10 | $62.60 | 81,770 | — | — |
| 2022-01-18 | $55.20 | $65.07 | 95,960 | — | — |
| 2022-01-14 | $58.90 | $69.43 | 100,950 | — | — |
| 2022-01-13 | $58.90 | $69.43 | 122,300 | — | — |
| 2022-01-12 | $60.90 | $71.79 | 199,240 | — | — |
| 2022-01-11 | $64.10 | $75.56 | 913,430 | — | — |
| 2022-01-10 | $53.40 | $62.95 | 343,420 | — | — |
| 2022-01-07 | $54.60 | $64.36 | 71,710 | — | — |
| 2022-01-06 | $55.60 | $65.54 | 99,940 | — | — |
| 2022-01-05 | $56.20 | $66.25 | 99,190 | — | — |
| 2022-01-04 | $61.30 | $72.26 | 54,140 | — | — |
| 2022-01-03 | $62.10 | $73.20 | 84,800 | — | — |