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
- 1999-07-23 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 | $79.10 | $95.06 | 297,100 | — | — |
| 2022-12-29 | $79.19 | $95.17 | 148,100 | — | — |
| 2022-12-28 | $77.27 | $92.86 | 170,800 | — | — |
| 2022-12-27 | $78.08 | $93.83 | 174,800 | — | — |
| 2022-12-23 | $78.02 | $93.76 | 157,600 | — | — |
| 2022-12-22 | $78.01 | $93.75 | 221,700 | — | — |
| 2022-12-21 | $78.98 | $94.92 | 197,800 | — | — |
| 2022-12-20 | $77.48 | $93.11 | 334,900 | — | — |
| 2022-12-19 | $78.89 | $94.81 | 234,100 | — | — |
| 2022-12-16 | $80.25 | $96.44 | 1,046,300 | — | — |
| 2022-12-15 | $80.88 | $97.20 | 250,700 | — | — |
| 2022-12-14 | $84.83 | $101.95 | 203,200 | — | — |
| 2022-12-13 | $85.47 | $102.72 | 242,400 | — | — |
| 2022-12-12 | $85.87 | $103.20 | 272,000 | — | — |
| 2022-12-09 | $85.91 | $103.24 | 207,900 | — | — |
| 2022-12-08 | $86.99 | $104.54 | 204,800 | — | — |
| 2022-12-07 | $88.03 | $105.79 | 199,900 | — | — |
| 2022-12-06 | $89.25 | $107.26 | 232,600 | — | — |
| 2022-12-05 | $91.99 | $110.55 | 151,100 | — | — |
| 2022-12-02 | $93.32 | $112.15 | 240,800 | — | — |
| 2022-12-01 | $93.52 | $112.39 | 280,900 | — | — |
| 2022-11-30 | $92.26 | $110.88 | 292,800 | — | — |
| 2022-11-29 | $88.36 | $106.19 | 154,900 | — | — |
| 2022-11-28 | $88.86 | $106.79 | 325,500 | — | — |
| 2022-11-25 | $89.87 | $108.00 | 79,600 | — | — |
| 2022-11-23 | $89.85 | $107.98 | 172,000 | — | — |
| 2022-11-22 | $88.21 | $106.01 | 216,400 | — | — |
| 2022-11-21 | $87.77 | $105.48 | 174,800 | — | — |
| 2022-11-18 | $88.61 | $106.49 | 226,800 | — | — |
| 2022-11-17 | $89.12 | $107.10 | 310,500 | — | — |
| 2022-11-16 | $89.15 | $107.14 | 293,700 | — | — |
| 2022-11-15 | $89.71 | $107.81 | 540,100 | — | — |
| 2022-11-14 | $86.80 | $104.31 | 279,600 | — | — |
| 2022-11-11 | $88.00 | $105.76 | 392,200 | — | — |
| 2022-11-10 | $86.61 | $104.09 | 522,500 | — | — |
| 2022-11-09 | $81.31 | $97.72 | 518,600 | — | — |
| 2022-11-08 | $73.84 | $88.74 | 365,500 | — | — |
| 2022-11-07 | $73.93 | $88.85 | 234,000 | — | — |
| 2022-11-04 | $71.25 | $85.63 | 314,300 | — | — |
| 2022-11-03 | $72.16 | $86.72 | 218,200 | — | — |
| 2022-11-02 | $74.87 | $89.98 | 401,900 | — | — |
| 2022-11-01 | $77.80 | $93.50 | 275,300 | — | — |
| 2022-10-31 | $77.39 | $93.00 | 320,300 | — | — |
| 2022-10-28 | $78.59 | $94.45 | 284,200 | — | — |
| 2022-10-27 | $76.38 | $91.79 | 231,300 | — | — |
| 2022-10-26 | $77.65 | $93.32 | 214,800 | — | — |
| 2022-10-25 | $77.61 | $93.27 | 187,500 | — | — |
| 2022-10-24 | $74.88 | $89.99 | 175,200 | — | — |
| 2022-10-21 | $74.48 | $89.51 | 315,500 | — | — |
| 2022-10-20 | $73.72 | $88.59 | 221,100 | — | — |
| 2022-10-19 | $73.60 | $88.45 | 197,200 | — | — |
| 2022-10-18 | $74.85 | $89.95 | 255,100 | — | — |
| 2022-10-17 | $74.20 | $89.17 | 435,100 | — | — |
| 2022-10-14 | $69.43 | $83.44 | 180,100 | — | — |
| 2022-10-13 | $70.46 | $84.68 | 286,000 | — | — |
| 2022-10-12 | $69.56 | $83.59 | 216,200 | — | — |
| 2022-10-11 | $71.23 | $85.60 | 205,100 | — | — |
| 2022-10-10 | $71.89 | $86.40 | 158,600 | — | — |
| 2022-10-07 | $71.86 | $86.36 | 199,000 | — | — |
| 2022-10-06 | $73.73 | $88.61 | 184,900 | — | — |
| 2022-10-05 | $73.39 | $88.20 | 195,300 | — | — |
| 2022-10-04 | $73.42 | $88.23 | 286,100 | — | — |
| 2022-10-03 | $70.36 | $84.56 | 313,600 | — | — |
| 2022-09-30 | $68.48 | $82.30 | 360,400 | — | — |
| 2022-09-29 | $69.71 | $83.78 | 213,300 | — | — |
| 2022-09-28 | $71.31 | $85.70 | 330,600 | — | — |
| 2022-09-27 | $68.70 | $82.56 | 325,300 | — | — |
| 2022-09-26 | $69.36 | $83.35 | 332,700 | — | — |
| 2022-09-23 | $71.32 | $85.71 | 342,800 | — | — |
| 2022-09-22 | $71.69 | $86.15 | 200,200 | — | — |
| 2022-09-21 | $72.66 | $87.32 | 262,800 | — | — |
| 2022-09-20 | $74.56 | $89.60 | 330,400 | — | — |
| 2022-09-19 | $74.73 | $89.81 | 637,300 | — | — |
| 2022-09-16 | $73.84 | $88.74 | 624,200 | — | — |
| 2022-09-15 | $73.29 | $88.08 | 262,200 | — | — |
| 2022-09-14 | $75.03 | $90.17 | 284,600 | — | — |
| 2022-09-13 | $76.27 | $91.66 | 209,000 | — | — |
| 2022-09-12 | $79.81 | $95.91 | 179,900 | — | — |
| 2022-09-09 | $78.33 | $94.13 | 177,700 | — | — |
| 2022-09-08 | $76.75 | $92.24 | 226,500 | — | — |
| 2022-09-07 | $76.44 | $91.86 | 205,500 | — | — |
| 2022-09-06 | $75.00 | $90.13 | 231,300 | — | — |
| 2022-09-02 | $75.10 | $90.25 | 239,100 | — | — |
| 2022-09-01 | $76.14 | $91.50 | 255,500 | — | — |
| 2022-08-31 | $77.28 | $92.87 | 248,200 | — | — |
| 2022-08-30 | $78.34 | $94.15 | 225,000 | — | — |
| 2022-08-29 | $78.93 | $94.86 | 192,700 | — | — |
| 2022-08-26 | $80.54 | $96.79 | 272,300 | — | — |
| 2022-08-25 | $83.53 | $100.38 | 291,200 | — | — |
| 2022-08-24 | $82.67 | $99.35 | 227,700 | — | — |
| 2022-08-23 | $82.12 | $98.69 | 250,100 | — | — |
| 2022-08-22 | $81.98 | $98.52 | 220,900 | — | — |
| 2022-08-19 | $83.54 | $100.40 | 307,300 | — | — |
| 2022-08-18 | $86.37 | $103.80 | 306,200 | — | — |
| 2022-08-17 | $86.21 | $103.60 | 457,200 | — | — |
| 2022-08-16 | $88.11 | $105.89 | 331,400 | — | — |
| 2022-08-15 | $86.60 | $104.07 | 367,700 | — | — |
| 2022-08-12 | $83.63 | $100.50 | 276,700 | — | — |
| 2022-08-11 | $81.73 | $98.22 | 454,900 | — | — |
| 2022-08-10 | $82.49 | $99.13 | 506,300 | — | — |
| 2022-08-09 | $80.60 | $96.86 | 312,200 | — | — |
| 2022-08-08 | $82.45 | $99.09 | 292,900 | — | — |
| 2022-08-05 | $82.04 | $98.59 | 214,000 | — | — |
| 2022-08-04 | $83.08 | $99.84 | 237,900 | — | — |
| 2022-08-03 | $83.22 | $100.01 | 314,200 | — | — |
| 2022-08-02 | $82.58 | $99.24 | 180,400 | — | — |
| 2022-08-01 | $83.97 | $100.91 | 311,200 | — | — |
| 2022-07-29 | $81.89 | $98.41 | 262,500 | — | — |
| 2022-07-28 | $81.65 | $98.12 | 253,500 | — | — |
| 2022-07-27 | $80.96 | $97.30 | 260,700 | — | — |
| 2022-07-26 | $80.02 | $96.17 | 289,200 | — | — |
| 2022-07-25 | $80.74 | $97.03 | 314,400 | — | — |
| 2022-07-22 | $81.22 | $97.61 | 351,900 | — | — |
| 2022-07-21 | $83.25 | $100.05 | 281,800 | — | — |
| 2022-07-20 | $82.74 | $99.43 | 331,800 | — | — |
| 2022-07-19 | $81.19 | $97.57 | 235,700 | — | — |
| 2022-07-18 | $78.82 | $94.72 | 224,900 | — | — |
| 2022-07-15 | $78.67 | $94.54 | 1,656,300 | — | — |
| 2022-07-14 | $76.83 | $92.33 | 583,500 | — | — |
| 2022-07-13 | $78.13 | $93.89 | 435,800 | — | — |
| 2022-07-12 | $78.42 | $94.24 | 426,300 | — | — |
| 2022-07-11 | $78.18 | $93.95 | 477,900 | — | — |
| 2022-07-08 | $78.50 | $94.34 | 283,100 | — | — |
| 2022-07-07 | $78.85 | $94.76 | 242,600 | — | — |
| 2022-07-06 | $77.10 | $92.66 | 886,200 | — | — |
| 2022-07-05 | $77.05 | $92.60 | 396,500 | — | — |
| 2022-07-01 | $75.35 | $90.55 | 379,900 | — | — |
| 2022-06-30 | $74.53 | $89.57 | 353,400 | — | — |
| 2022-06-29 | $74.33 | $89.33 | 261,500 | — | — |
| 2022-06-28 | $74.99 | $90.12 | 514,200 | — | — |
| 2022-06-27 | $74.83 | $89.93 | 356,000 | — | — |
| 2022-06-24 | $76.58 | $92.03 | 1,420,100 | — | — |
| 2022-06-23 | $75.58 | $90.83 | 361,700 | — | — |
| 2022-06-22 | $73.01 | $87.74 | 385,700 | — | — |
| 2022-06-21 | $71.60 | $86.05 | 402,300 | — | — |
| 2022-06-17 | $72.14 | $86.70 | 912,000 | — | — |
| 2022-06-16 | $69.75 | $83.82 | 562,500 | — | — |
| 2022-06-15 | $71.34 | $85.73 | 451,900 | — | — |
| 2022-06-14 | $69.58 | $83.62 | 479,700 | — | — |
| 2022-06-13 | $69.64 | $83.69 | 418,100 | — | — |
| 2022-06-10 | $73.04 | $87.78 | 196,400 | — | — |
| 2022-06-09 | $75.43 | $90.65 | 272,000 | — | — |
| 2022-06-08 | $77.74 | $93.43 | 250,600 | — | — |
| 2022-06-07 | $77.98 | $93.71 | 205,800 | — | — |
| 2022-06-06 | $77.00 | $92.54 | 193,100 | — | — |
| 2022-06-03 | $77.01 | $92.55 | 159,800 | — | — |
| 2022-06-02 | $78.63 | $94.49 | 394,900 | — | — |
| 2022-06-01 | $76.06 | $91.41 | 310,600 | — | — |
| 2022-05-31 | $76.34 | $91.74 | 372,000 | — | — |
| 2022-05-27 | $77.28 | $92.87 | 273,600 | — | — |
| 2022-05-26 | $75.97 | $91.30 | 686,400 | — | — |
| 2022-05-25 | $73.67 | $88.53 | 303,200 | — | — |
| 2022-05-24 | $72.80 | $87.49 | 491,100 | — | — |
| 2022-05-23 | $77.09 | $92.64 | 310,300 | — | — |
| 2022-05-20 | $78.72 | $94.60 | 249,700 | — | — |
| 2022-05-19 | $78.60 | $94.46 | 417,400 | — | — |
| 2022-05-18 | $77.82 | $93.52 | 318,800 | — | — |
| 2022-05-17 | $80.07 | $96.23 | 331,500 | — | — |
| 2022-05-16 | $78.04 | $93.79 | 366,100 | — | — |
| 2022-05-13 | $80.26 | $96.45 | 441,700 | — | — |
| 2022-05-12 | $76.17 | $91.54 | 703,600 | — | — |
| 2022-05-11 | $74.59 | $89.64 | 533,800 | — | — |
| 2022-05-10 | $79.56 | $95.61 | 426,600 | — | — |
| 2022-05-09 | $78.76 | $94.65 | 503,400 | — | — |
| 2022-05-06 | $83.16 | $99.94 | 314,700 | — | — |
| 2022-05-05 | $86.56 | $104.02 | 263,500 | — | — |
| 2022-05-04 | $91.68 | $110.18 | 211,700 | — | — |
| 2022-05-03 | $88.98 | $106.93 | 225,900 | — | — |
| 2022-05-02 | $89.38 | $107.41 | 271,900 | — | — |
| 2022-04-29 | $88.36 | $106.19 | 252,000 | — | — |
| 2022-04-28 | $90.89 | $109.23 | 232,000 | — | — |
| 2022-04-27 | $88.20 | $106.00 | 300,200 | — | — |
| 2022-04-26 | $91.14 | $109.53 | 253,700 | — | — |
| 2022-04-25 | $94.63 | $113.72 | 239,600 | — | — |
| 2022-04-22 | $92.55 | $111.22 | 219,200 | — | — |
| 2022-04-21 | $95.20 | $114.41 | 216,400 | — | — |
| 2022-04-20 | $98.01 | $117.79 | 191,700 | — | — |
| 2022-04-19 | $99.11 | $119.11 | 202,100 | — | — |
| 2022-04-18 | $96.39 | $115.84 | 222,800 | — | — |
| 2022-04-14 | $97.30 | $116.93 | 263,700 | — | — |
| 2022-04-13 | $97.65 | $117.35 | 226,400 | — | — |
| 2022-04-12 | $94.26 | $113.28 | 188,000 | — | — |
| 2022-04-11 | $95.18 | $114.38 | 194,600 | — | — |
| 2022-04-08 | $94.92 | $114.07 | 276,100 | — | — |
| 2022-04-07 | $95.99 | $115.36 | 352,500 | — | — |
| 2022-04-06 | $96.19 | $115.60 | 298,300 | — | — |
| 2022-04-05 | $97.80 | $117.53 | 349,000 | — | — |
| 2022-04-04 | $99.64 | $119.74 | 177,300 | — | — |
| 2022-04-01 | $98.92 | $118.88 | 370,800 | — | — |
| 2022-03-31 | $96.78 | $116.31 | 380,300 | — | — |
| 2022-03-30 | $99.27 | $119.30 | 183,500 | — | — |
| 2022-03-29 | $103.12 | $123.93 | 393,200 | — | — |
| 2022-03-28 | $97.69 | $117.40 | 310,300 | — | — |
| 2022-03-25 | $98.81 | $118.75 | 342,200 | — | — |
| 2022-03-24 | $100.72 | $121.04 | 597,900 | — | — |
| 2022-03-23 | $100.87 | $121.22 | 463,400 | — | — |
| 2022-03-22 | $103.11 | $123.91 | 335,300 | — | — |
| 2022-03-21 | $99.16 | $119.17 | 205,100 | — | — |
| 2022-03-18 | $100.38 | $120.63 | 528,100 | — | — |
| 2022-03-17 | $99.19 | $119.20 | 219,200 | — | — |
| 2022-03-16 | $99.13 | $119.13 | 418,200 | — | — |
| 2022-03-15 | $93.61 | $112.50 | 248,100 | — | — |
| 2022-03-14 | $92.73 | $111.44 | 237,600 | — | — |
| 2022-03-11 | $94.87 | $114.01 | 215,700 | — | — |
| 2022-03-10 | $97.49 | $117.16 | 275,300 | — | — |
| 2022-03-09 | $98.27 | $118.10 | 350,500 | — | — |
| 2022-03-08 | $94.01 | $112.98 | 424,500 | — | — |
| 2022-03-07 | $94.52 | $113.59 | 305,100 | — | — |
| 2022-03-04 | $98.69 | $118.60 | 322,800 | — | — |
| 2022-03-03 | $99.32 | $119.36 | 317,700 | — | — |
| 2022-03-02 | $100.19 | $120.41 | 276,600 | — | — |
| 2022-03-01 | $98.01 | $117.79 | 387,600 | — | — |
| 2022-02-28 | $100.60 | $120.90 | 381,700 | — | — |
| 2022-02-25 | $100.82 | $121.16 | 490,600 | — | — |
| 2022-02-24 | $96.60 | $116.09 | 1,192,100 | — | — |
| 2022-02-23 | $99.92 | $120.08 | 352,000 | — | — |
| 2022-02-22 | $101.49 | $121.97 | 403,800 | — | — |
| 2022-02-18 | $106.65 | $128.17 | 343,900 | — | — |
| 2022-02-17 | $107.01 | $128.60 | 408,500 | — | — |
| 2022-02-16 | $107.75 | $129.49 | 898,700 | — | — |
| 2022-02-15 | $107.58 | $129.29 | 661,100 | — | — |
| 2022-02-14 | $100.76 | $121.09 | 347,900 | — | — |
| 2022-02-11 | $102.34 | $122.99 | 404,500 | — | — |
| 2022-02-10 | $103.98 | $124.96 | 415,100 | — | — |
| 2022-02-09 | $105.36 | $126.62 | 472,800 | — | — |
| 2022-02-08 | $102.64 | $123.35 | 424,400 | — | — |
| 2022-02-07 | $101.41 | $121.87 | 396,600 | — | — |
| 2022-02-04 | $100.71 | $121.03 | 291,000 | — | — |
| 2022-02-03 | $100.21 | $120.43 | 491,700 | — | — |
| 2022-02-02 | $105.31 | $126.56 | 635,700 | — | — |
| 2022-02-01 | $104.96 | $126.14 | 392,900 | — | — |
| 2022-01-31 | $105.06 | $126.26 | 829,400 | — | — |
| 2022-01-28 | $101.01 | $121.39 | 689,900 | — | — |
| 2022-01-27 | $101.94 | $122.51 | 395,700 | — | — |
| 2022-01-26 | $104.27 | $125.31 | 487,600 | — | — |
| 2022-01-25 | $103.59 | $124.49 | 426,600 | — | — |
| 2022-01-24 | $106.61 | $128.12 | 584,700 | — | — |
| 2022-01-21 | $103.62 | $124.53 | 359,400 | — | — |
| 2022-01-20 | $106.02 | $127.41 | 492,300 | — | — |
| 2022-01-19 | $107.10 | $128.71 | 329,500 | — | — |
| 2022-01-18 | $105.29 | $126.53 | 476,800 | — | — |
| 2022-01-14 | $108.17 | $130.00 | 297,900 | — | — |
| 2022-01-13 | $108.00 | $129.79 | 424,300 | — | — |
| 2022-01-12 | $109.23 | $131.27 | 239,100 | — | — |
| 2022-01-11 | $109.66 | $131.79 | 219,100 | — | — |
| 2022-01-10 | $109.93 | $132.11 | 438,500 | — | — |
| 2022-01-07 | $107.08 | $128.69 | 205,500 | — | — |
| 2022-01-06 | $108.16 | $129.98 | 195,000 | — | — |
| 2022-01-05 | $107.94 | $129.72 | 204,300 | — | — |
| 2022-01-04 | $113.20 | $136.04 | 236,500 | — | — |
| 2022-01-03 | $113.17 | $136.00 | 217,900 | — | — |