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
- 1998-04-16 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 | $84.52 | $103.76 | 338,300 | — | — |
| 2022-12-29 | $84.37 | $103.57 | 309,900 | — | — |
| 2022-12-28 | $82.84 | $101.70 | 279,600 | — | — |
| 2022-12-27 | $83.45 | $102.45 | 285,200 | — | — |
| 2022-12-23 | $83.25 | $102.20 | 253,300 | — | — |
| 2022-12-22 | $82.77 | $101.61 | 242,300 | — | — |
| 2022-12-21 | $83.40 | $102.38 | 349,700 | — | — |
| 2022-12-20 | $82.18 | $100.89 | 512,900 | — | — |
| 2022-12-19 | $80.88 | $99.29 | 392,800 | — | — |
| 2022-12-16 | $80.22 | $98.48 | 1,162,800 | — | — |
| 2022-12-15 | $81.13 | $99.60 | 500,500 | — | — |
| 2022-12-14 | $82.97 | $101.86 | 507,500 | — | — |
| 2022-12-13 | $83.36 | $102.33 | 593,800 | — | — |
| 2022-12-12 | $85.42 | $104.86 | 487,300 | — | — |
| 2022-12-09 | $85.41 | $104.85 | 329,100 | — | — |
| 2022-12-08 | $87.08 | $106.90 | 488,800 | — | — |
| 2022-12-07 | $87.42 | $107.32 | 499,900 | — | — |
| 2022-12-06 | $86.89 | $106.67 | 624,600 | — | — |
| 2022-12-05 | $85.43 | $104.88 | 452,600 | — | — |
| 2022-12-02 | $90.85 | $111.53 | 278,100 | — | — |
| 2022-12-01 | $91.09 | $111.82 | 283,700 | — | — |
| 2022-11-30 | $91.43 | $112.24 | 562,300 | — | — |
| 2022-11-29 | $89.03 | $109.30 | 245,200 | — | — |
| 2022-11-28 | $87.92 | $107.93 | 257,000 | — | — |
| 2022-11-25 | $89.77 | $110.20 | 88,000 | — | — |
| 2022-11-23 | $88.78 | $108.99 | 234,400 | — | — |
| 2022-11-22 | $89.92 | $110.39 | 263,900 | — | — |
| 2022-11-21 | $89.42 | $109.77 | 224,500 | — | — |
| 2022-11-18 | $88.54 | $108.69 | 442,700 | — | — |
| 2022-11-17 | $87.53 | $107.45 | 312,900 | — | — |
| 2022-11-16 | $88.69 | $108.88 | 670,000 | — | — |
| 2022-11-15 | $90.00 | $110.49 | 402,300 | — | — |
| 2022-11-14 | $89.88 | $110.34 | 526,400 | — | — |
| 2022-11-11 | $91.15 | $111.90 | 743,000 | — | — |
| 2022-11-10 | $95.03 | $116.66 | 631,900 | — | — |
| 2022-11-09 | $93.68 | $115.00 | 358,200 | — | — |
| 2022-11-08 | $94.42 | $115.50 | 424,000 | — | — |
| 2022-11-07 | $94.93 | $116.12 | 371,600 | — | — |
| 2022-11-04 | $93.25 | $114.06 | 358,000 | — | — |
| 2022-11-03 | $91.64 | $112.09 | 347,700 | — | — |
| 2022-11-02 | $91.25 | $111.62 | 415,500 | — | — |
| 2022-11-01 | $94.32 | $115.37 | 353,500 | — | — |
| 2022-10-31 | $93.62 | $114.52 | 475,800 | — | — |
| 2022-10-28 | $93.23 | $114.04 | 354,200 | — | — |
| 2022-10-27 | $91.03 | $111.35 | 572,500 | — | — |
| 2022-10-26 | $91.97 | $112.50 | 334,500 | — | — |
| 2022-10-25 | $93.34 | $114.17 | 417,900 | — | — |
| 2022-10-24 | $91.79 | $112.28 | 509,000 | — | — |
| 2022-10-21 | $91.17 | $111.52 | 423,300 | — | — |
| 2022-10-20 | $89.98 | $110.06 | 590,800 | — | — |
| 2022-10-19 | $92.56 | $113.22 | 1,156,900 | — | — |
| 2022-10-18 | $92.30 | $112.90 | 876,800 | — | — |
| 2022-10-17 | $91.69 | $112.16 | 514,100 | — | — |
| 2022-10-14 | $88.74 | $108.55 | 339,800 | — | — |
| 2022-10-13 | $89.30 | $109.23 | 669,800 | — | — |
| 2022-10-12 | $85.50 | $104.58 | 643,600 | — | — |
| 2022-10-11 | $84.46 | $103.31 | 634,300 | — | — |
| 2022-10-10 | $85.57 | $104.67 | 344,800 | — | — |
| 2022-10-07 | $85.50 | $104.58 | 319,900 | — | — |
| 2022-10-06 | $87.79 | $107.39 | 295,500 | — | — |
| 2022-10-05 | $87.71 | $107.29 | 408,100 | — | — |
| 2022-10-04 | $88.00 | $107.64 | 403,600 | — | — |
| 2022-10-03 | $83.74 | $102.43 | 324,800 | — | — |
| 2022-09-30 | $81.55 | $99.75 | 467,900 | — | — |
| 2022-09-29 | $81.58 | $99.79 | 379,400 | — | — |
| 2022-09-28 | $82.28 | $100.65 | 254,300 | — | — |
| 2022-09-27 | $80.59 | $98.58 | 368,000 | — | — |
| 2022-09-26 | $81.53 | $99.73 | 366,100 | — | — |
| 2022-09-23 | $82.46 | $100.87 | 588,400 | — | — |
| 2022-09-22 | $83.73 | $102.42 | 405,900 | — | — |
| 2022-09-21 | $85.63 | $104.74 | 400,200 | — | — |
| 2022-09-20 | $86.62 | $105.95 | 292,500 | — | — |
| 2022-09-19 | $86.81 | $106.19 | 282,400 | — | — |
| 2022-09-16 | $85.21 | $104.23 | 743,800 | — | — |
| 2022-09-15 | $87.09 | $106.53 | 284,500 | — | — |
| 2022-09-14 | $86.49 | $105.80 | 462,300 | — | — |
| 2022-09-13 | $86.40 | $105.68 | 340,000 | — | — |
| 2022-09-12 | $88.80 | $108.62 | 399,800 | — | — |
| 2022-09-09 | $87.75 | $107.34 | 275,100 | — | — |
| 2022-09-08 | $86.76 | $106.13 | 344,300 | — | — |
| 2022-09-07 | $85.01 | $103.98 | 330,200 | — | — |
| 2022-09-06 | $82.62 | $101.06 | 267,300 | — | — |
| 2022-09-02 | $83.67 | $102.35 | 285,300 | — | — |
| 2022-09-01 | $84.21 | $103.01 | 234,400 | — | — |
| 2022-08-31 | $84.34 | $103.17 | 430,100 | — | — |
| 2022-08-30 | $85.17 | $104.18 | 332,200 | — | — |
| 2022-08-29 | $84.86 | $103.80 | 264,400 | — | — |
| 2022-08-26 | $85.17 | $104.18 | 255,800 | — | — |
| 2022-08-25 | $87.92 | $107.54 | 209,300 | — | — |
| 2022-08-24 | $86.20 | $105.44 | 282,300 | — | — |
| 2022-08-23 | $86.98 | $106.39 | 223,800 | — | — |
| 2022-08-22 | $86.92 | $106.32 | 222,600 | — | — |
| 2022-08-19 | $89.34 | $109.28 | 288,900 | — | — |
| 2022-08-18 | $90.48 | $110.68 | 198,900 | — | — |
| 2022-08-17 | $89.45 | $109.42 | 276,900 | — | — |
| 2022-08-16 | $89.77 | $109.81 | 257,100 | — | — |
| 2022-08-15 | $89.15 | $109.05 | 189,400 | — | — |
| 2022-08-12 | $89.16 | $109.06 | 264,100 | — | — |
| 2022-08-11 | $88.14 | $107.81 | 237,300 | — | — |
| 2022-08-10 | $86.58 | $105.91 | 470,100 | — | — |
| 2022-08-09 | $84.87 | $103.40 | 410,100 | — | — |
| 2022-08-08 | $85.45 | $104.10 | 274,000 | — | — |
| 2022-08-05 | $86.76 | $105.70 | 284,700 | — | — |
| 2022-08-04 | $84.85 | $103.37 | 255,600 | — | — |
| 2022-08-03 | $85.69 | $104.40 | 291,100 | — | — |
| 2022-08-02 | $84.63 | $103.11 | 429,000 | — | — |
| 2022-08-01 | $86.74 | $105.68 | 403,100 | — | — |
| 2022-07-29 | $86.04 | $104.82 | 629,900 | — | — |
| 2022-07-28 | $85.86 | $104.60 | 326,800 | — | — |
| 2022-07-27 | $86.93 | $105.91 | 521,100 | — | — |
| 2022-07-26 | $85.81 | $104.54 | 394,500 | — | — |
| 2022-07-25 | $86.44 | $105.31 | 507,500 | — | — |
| 2022-07-22 | $85.77 | $104.49 | 444,300 | — | — |
| 2022-07-21 | $86.04 | $104.82 | 684,100 | — | — |
| 2022-07-20 | $85.95 | $104.71 | 515,300 | — | — |
| 2022-07-19 | $84.50 | $102.95 | 364,300 | — | — |
| 2022-07-18 | $81.65 | $99.47 | 454,500 | — | — |
| 2022-07-15 | $81.53 | $99.33 | 429,700 | — | — |
| 2022-07-14 | $78.14 | $95.20 | 482,600 | — | — |
| 2022-07-13 | $78.71 | $95.89 | 320,200 | — | — |
| 2022-07-12 | $79.87 | $97.31 | 597,800 | — | — |
| 2022-07-11 | $80.17 | $97.67 | 461,000 | — | — |
| 2022-07-08 | $81.16 | $98.88 | 192,000 | — | — |
| 2022-07-07 | $81.46 | $99.24 | 454,400 | — | — |
| 2022-07-06 | $79.73 | $97.14 | 508,400 | — | — |
| 2022-07-05 | $81.04 | $98.73 | 441,600 | — | — |
| 2022-07-01 | $81.32 | $99.07 | 277,500 | — | — |
| 2022-06-30 | $80.15 | $97.65 | 408,800 | — | — |
| 2022-06-29 | $80.65 | $98.26 | 309,400 | — | — |
| 2022-06-28 | $81.67 | $99.50 | 404,800 | — | — |
| 2022-06-27 | $81.93 | $99.82 | 358,000 | — | — |
| 2022-06-24 | $82.49 | $100.50 | 1,287,900 | — | — |
| 2022-06-23 | $78.53 | $95.67 | 716,400 | — | — |
| 2022-06-22 | $79.92 | $97.37 | 447,000 | — | — |
| 2022-06-21 | $79.69 | $97.09 | 530,500 | — | — |
| 2022-06-17 | $78.27 | $95.36 | 742,100 | — | — |
| 2022-06-16 | $76.44 | $93.13 | 507,500 | — | — |
| 2022-06-15 | $80.44 | $98.00 | 554,600 | — | — |
| 2022-06-14 | $79.45 | $96.79 | 608,300 | — | — |
| 2022-06-13 | $78.79 | $95.99 | 739,100 | — | — |
| 2022-06-10 | $81.89 | $99.77 | 961,500 | — | — |
| 2022-06-09 | $84.90 | $103.43 | 1,089,100 | — | — |
| 2022-06-08 | $87.67 | $106.81 | 2,893,000 | — | — |
| 2022-06-07 | $90.27 | $109.98 | 331,100 | — | — |
| 2022-06-06 | $89.38 | $108.89 | 344,000 | — | — |
| 2022-06-03 | $89.21 | $108.69 | 423,100 | — | — |
| 2022-06-02 | $89.76 | $109.36 | 366,300 | — | — |
| 2022-06-01 | $86.71 | $105.64 | 312,600 | — | — |
| 2022-05-31 | $87.39 | $106.47 | 340,900 | — | — |
| 2022-05-27 | $87.51 | $106.61 | 192,000 | — | — |
| 2022-05-26 | $86.58 | $105.48 | 286,900 | — | — |
| 2022-05-25 | $84.66 | $103.14 | 298,200 | — | — |
| 2022-05-24 | $83.05 | $101.18 | 276,200 | — | — |
| 2022-05-23 | $83.55 | $101.79 | 248,300 | — | — |
| 2022-05-20 | $81.43 | $99.21 | 301,000 | — | — |
| 2022-05-19 | $81.19 | $98.91 | 429,100 | — | — |
| 2022-05-18 | $82.56 | $100.58 | 304,000 | — | — |
| 2022-05-17 | $85.64 | $104.34 | 306,100 | — | — |
| 2022-05-16 | $82.63 | $100.67 | 250,600 | — | — |
| 2022-05-13 | $83.65 | $101.91 | 287,900 | — | — |
| 2022-05-12 | $82.69 | $100.74 | 442,800 | — | — |
| 2022-05-11 | $83.82 | $102.12 | 443,800 | — | — |
| 2022-05-10 | $84.81 | $102.91 | 466,800 | — | — |
| 2022-05-09 | $84.75 | $102.84 | 458,800 | — | — |
| 2022-05-06 | $86.20 | $104.60 | 370,300 | — | — |
| 2022-05-05 | $87.62 | $106.32 | 429,200 | — | — |
| 2022-05-04 | $91.40 | $110.91 | 367,800 | — | — |
| 2022-05-03 | $89.16 | $108.19 | 313,000 | — | — |
| 2022-05-02 | $88.16 | $106.98 | 358,700 | — | — |
| 2022-04-29 | $87.32 | $105.96 | 323,900 | — | — |
| 2022-04-28 | $89.81 | $108.98 | 471,900 | — | — |
| 2022-04-27 | $88.98 | $107.97 | 399,100 | — | — |
| 2022-04-26 | $88.37 | $107.23 | 373,800 | — | — |
| 2022-04-25 | $92.34 | $112.05 | 410,400 | — | — |
| 2022-04-22 | $92.78 | $112.58 | 516,800 | — | — |
| 2022-04-21 | $96.01 | $116.50 | 819,800 | — | — |
| 2022-04-20 | $95.91 | $116.38 | 718,400 | — | — |
| 2022-04-19 | $92.57 | $112.33 | 456,100 | — | — |
| 2022-04-18 | $89.31 | $108.37 | 286,500 | — | — |
| 2022-04-14 | $88.60 | $107.51 | 389,200 | — | — |
| 2022-04-13 | $89.67 | $108.81 | 387,100 | — | — |
| 2022-04-12 | $88.29 | $107.13 | 333,200 | — | — |
| 2022-04-11 | $89.49 | $108.59 | 275,400 | — | — |
| 2022-04-08 | $89.02 | $108.02 | 395,200 | — | — |
| 2022-04-07 | $88.37 | $107.23 | 415,200 | — | — |
| 2022-04-06 | $89.88 | $109.06 | 326,300 | — | — |
| 2022-04-05 | $91.31 | $110.80 | 359,100 | — | — |
| 2022-04-04 | $91.88 | $111.49 | 420,100 | — | — |
| 2022-04-01 | $92.10 | $111.76 | 445,200 | — | — |
| 2022-03-31 | $92.93 | $112.76 | 465,400 | — | — |
| 2022-03-30 | $94.14 | $114.23 | 275,300 | — | — |
| 2022-03-29 | $96.29 | $116.84 | 265,200 | — | — |
| 2022-03-28 | $95.32 | $115.66 | 308,700 | — | — |
| 2022-03-25 | $96.73 | $117.37 | 583,600 | — | — |
| 2022-03-24 | $92.89 | $112.71 | 417,400 | — | — |
| 2022-03-23 | $92.13 | $111.79 | 362,400 | — | — |
| 2022-03-22 | $96.09 | $116.60 | 634,200 | — | — |
| 2022-03-21 | $94.62 | $114.81 | 371,500 | — | — |
| 2022-03-18 | $94.51 | $114.68 | 754,100 | — | — |
| 2022-03-17 | $94.91 | $115.17 | 327,000 | — | — |
| 2022-03-16 | $96.42 | $117.00 | 662,700 | — | — |
| 2022-03-15 | $92.39 | $112.11 | 269,200 | — | — |
| 2022-03-14 | $92.02 | $111.66 | 293,900 | — | — |
| 2022-03-11 | $91.77 | $111.36 | 426,300 | — | — |
| 2022-03-10 | $91.45 | $110.97 | 379,900 | — | — |
| 2022-03-09 | $92.30 | $112.00 | 529,200 | — | — |
| 2022-03-08 | $89.33 | $108.39 | 562,200 | — | — |
| 2022-03-07 | $87.30 | $105.93 | 586,200 | — | — |
| 2022-03-04 | $92.46 | $112.19 | 412,100 | — | — |
| 2022-03-03 | $98.00 | $118.92 | 578,100 | — | — |
| 2022-03-02 | $98.12 | $119.06 | 528,300 | — | — |
| 2022-03-01 | $92.32 | $112.02 | 579,600 | — | — |
| 2022-02-28 | $99.36 | $120.57 | 746,100 | — | — |
| 2022-02-25 | $98.84 | $119.93 | 369,700 | — | — |
| 2022-02-24 | $94.99 | $115.26 | 474,700 | — | — |
| 2022-02-23 | $96.65 | $117.28 | 320,500 | — | — |
| 2022-02-22 | $98.75 | $119.83 | 478,000 | — | — |
| 2022-02-18 | $98.81 | $119.90 | 728,800 | — | — |
| 2022-02-17 | $99.65 | $120.92 | 801,900 | — | — |
| 2022-02-16 | $104.16 | $126.39 | 614,200 | — | — |
| 2022-02-15 | $104.45 | $126.74 | 320,700 | — | — |
| 2022-02-14 | $101.65 | $123.34 | 375,300 | — | — |
| 2022-02-11 | $103.03 | $125.02 | 315,800 | — | — |
| 2022-02-10 | $103.71 | $125.84 | 529,100 | — | — |
| 2022-02-09 | $102.41 | $124.27 | 312,400 | — | — |
| 2022-02-08 | $105.06 | $127.07 | 458,800 | — | — |
| 2022-02-07 | $101.55 | $122.82 | 438,800 | — | — |
| 2022-02-04 | $101.28 | $122.50 | 431,100 | — | — |
| 2022-02-03 | $98.55 | $119.20 | 275,000 | — | — |
| 2022-02-02 | $98.73 | $119.41 | 338,800 | — | — |
| 2022-02-01 | $99.05 | $119.80 | 369,200 | — | — |
| 2022-01-31 | $98.07 | $118.62 | 507,600 | — | — |
| 2022-01-28 | $97.53 | $117.96 | 471,000 | — | — |
| 2022-01-27 | $95.72 | $115.77 | 517,700 | — | — |
| 2022-01-26 | $97.50 | $117.93 | 478,500 | — | — |
| 2022-01-25 | $97.92 | $118.43 | 432,800 | — | — |
| 2022-01-24 | $98.44 | $119.06 | 693,600 | — | — |
| 2022-01-21 | $97.45 | $117.87 | 568,200 | — | — |
| 2022-01-20 | $99.31 | $120.11 | 801,800 | — | — |
| 2022-01-19 | $99.23 | $120.02 | 623,600 | — | — |
| 2022-01-18 | $102.03 | $123.40 | 492,500 | — | — |
| 2022-01-14 | $102.78 | $124.31 | 444,900 | — | — |
| 2022-01-13 | $102.17 | $123.57 | 259,200 | — | — |
| 2022-01-12 | $101.02 | $122.18 | 347,300 | — | — |
| 2022-01-11 | $101.44 | $122.69 | 627,200 | — | — |
| 2022-01-10 | $100.46 | $121.51 | 341,000 | — | — |
| 2022-01-07 | $99.38 | $120.20 | 346,400 | — | — |
| 2022-01-06 | $99.89 | $120.82 | 448,200 | — | — |
| 2022-01-05 | $95.64 | $115.68 | 405,400 | — | — |
| 2022-01-04 | $96.08 | $116.21 | 413,500 | — | — |
| 2022-01-03 | $92.92 | $112.39 | 371,100 | — | — |