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
- 1997-04-28 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 | $76.58 | $134.07 | 328,900 | — | — |
| 2022-12-29 | $77.56 | $135.78 | 352,500 | — | — |
| 2022-12-28 | $75.11 | $131.49 | 438,200 | — | — |
| 2022-12-27 | $75.54 | $132.25 | 447,800 | — | — |
| 2022-12-23 | $74.57 | $130.55 | 611,500 | — | — |
| 2022-12-22 | $74.51 | $130.44 | 746,600 | — | — |
| 2022-12-21 | $76.56 | $134.03 | 677,900 | — | — |
| 2022-12-20 | $76.29 | $133.56 | 523,900 | — | — |
| 2022-12-19 | $75.70 | $132.53 | 536,100 | — | — |
| 2022-12-16 | $76.11 | $133.24 | 810,300 | — | — |
| 2022-12-15 | $78.55 | $137.52 | 564,000 | — | — |
| 2022-12-14 | $80.41 | $140.77 | 623,100 | — | — |
| 2022-12-13 | $81.27 | $142.28 | 852,900 | — | — |
| 2022-12-12 | $81.56 | $142.79 | 885,500 | — | — |
| 2022-12-09 | $79.84 | $139.77 | 855,500 | — | — |
| 2022-12-08 | $81.33 | $142.38 | 583,500 | — | — |
| 2022-12-07 | $81.39 | $142.49 | 720,700 | — | — |
| 2022-12-06 | $84.01 | $147.07 | 569,800 | — | — |
| 2022-12-05 | $83.96 | $146.99 | 431,700 | — | — |
| 2022-12-02 | $85.90 | $150.38 | 884,400 | — | — |
| 2022-12-01 | $86.88 | $152.10 | 662,600 | — | — |
| 2022-11-30 | $88.40 | $154.76 | 619,200 | — | — |
| 2022-11-29 | $86.18 | $150.87 | 562,200 | — | — |
| 2022-11-28 | $86.44 | $151.33 | 785,800 | — | — |
| 2022-11-25 | $87.78 | $153.67 | 159,200 | — | — |
| 2022-11-23 | $87.37 | $152.96 | 405,700 | — | — |
| 2022-11-22 | $87.81 | $153.73 | 644,500 | — | — |
| 2022-11-21 | $86.41 | $151.28 | 589,200 | — | — |
| 2022-11-18 | $87.83 | $152.61 | 591,700 | — | — |
| 2022-11-17 | $85.71 | $148.92 | 509,200 | — | — |
| 2022-11-16 | $86.18 | $149.74 | 602,100 | — | — |
| 2022-11-15 | $88.21 | $153.27 | 610,600 | — | — |
| 2022-11-14 | $87.22 | $151.55 | 932,900 | — | — |
| 2022-11-11 | $88.57 | $153.89 | 1,334,400 | — | — |
| 2022-11-10 | $88.11 | $153.09 | 987,000 | — | — |
| 2022-11-09 | $81.79 | $142.11 | 634,200 | — | — |
| 2022-11-08 | $84.54 | $146.89 | 619,800 | — | — |
| 2022-11-07 | $84.08 | $146.09 | 393,700 | — | — |
| 2022-11-04 | $84.32 | $146.51 | 793,900 | — | — |
| 2022-11-03 | $79.27 | $137.73 | 718,400 | — | — |
| 2022-11-02 | $79.12 | $137.47 | 496,400 | — | — |
| 2022-11-01 | $80.97 | $140.69 | 380,700 | — | — |
| 2022-10-31 | $80.35 | $139.61 | 619,600 | — | — |
| 2022-10-28 | $80.44 | $139.77 | 546,500 | — | — |
| 2022-10-27 | $80.02 | $139.04 | 819,200 | — | — |
| 2022-10-26 | $79.42 | $137.99 | 732,500 | — | — |
| 2022-10-25 | $79.90 | $138.83 | 901,100 | — | — |
| 2022-10-24 | $79.19 | $137.59 | 1,284,700 | — | — |
| 2022-10-21 | $76.69 | $133.25 | 1,308,400 | — | — |
| 2022-10-20 | $73.67 | $128.00 | 1,009,300 | — | — |
| 2022-10-19 | $75.36 | $130.94 | 597,100 | — | — |
| 2022-10-18 | $75.32 | $130.87 | 1,006,400 | — | — |
| 2022-10-17 | $73.82 | $128.26 | 735,000 | — | — |
| 2022-10-14 | $71.31 | $123.90 | 591,500 | — | — |
| 2022-10-13 | $72.21 | $125.47 | 707,900 | — | — |
| 2022-10-12 | $70.90 | $123.19 | 619,500 | — | — |
| 2022-10-11 | $71.70 | $124.58 | 567,300 | — | — |
| 2022-10-10 | $71.67 | $124.53 | 528,800 | — | — |
| 2022-10-07 | $72.91 | $126.68 | 654,900 | — | — |
| 2022-10-06 | $74.18 | $128.89 | 787,200 | — | — |
| 2022-10-05 | $73.61 | $127.90 | 1,087,500 | — | — |
| 2022-10-04 | $74.48 | $129.41 | 985,900 | — | — |
| 2022-10-03 | $70.50 | $122.50 | 900,700 | — | — |
| 2022-09-30 | $66.63 | $115.77 | 675,000 | — | — |
| 2022-09-29 | $67.15 | $116.67 | 687,900 | — | — |
| 2022-09-28 | $70.30 | $122.15 | 773,800 | — | — |
| 2022-09-27 | $68.72 | $119.40 | 819,400 | — | — |
| 2022-09-26 | $68.28 | $118.64 | 844,500 | — | — |
| 2022-09-23 | $66.64 | $115.79 | 1,116,200 | — | — |
| 2022-09-22 | $70.00 | $121.63 | 720,500 | — | — |
| 2022-09-21 | $71.34 | $123.96 | 1,139,900 | — | — |
| 2022-09-20 | $73.16 | $127.12 | 569,500 | — | — |
| 2022-09-19 | $75.54 | $131.25 | 578,100 | — | — |
| 2022-09-16 | $73.77 | $128.18 | 664,400 | — | — |
| 2022-09-15 | $73.98 | $128.54 | 672,300 | — | — |
| 2022-09-14 | $74.98 | $130.28 | 549,200 | — | — |
| 2022-09-13 | $74.90 | $130.14 | 653,100 | — | — |
| 2022-09-12 | $78.44 | $136.29 | 535,200 | — | — |
| 2022-09-09 | $75.66 | $131.46 | 344,200 | — | — |
| 2022-09-08 | $74.32 | $129.13 | 738,100 | — | — |
| 2022-09-07 | $75.48 | $131.15 | 946,900 | — | — |
| 2022-09-06 | $73.20 | $127.19 | 530,300 | — | — |
| 2022-09-02 | $75.59 | $130.23 | 545,500 | — | — |
| 2022-09-01 | $76.79 | $132.29 | 666,900 | — | — |
| 2022-08-31 | $77.79 | $134.02 | 515,700 | — | — |
| 2022-08-30 | $78.66 | $135.52 | 476,300 | — | — |
| 2022-08-29 | $78.59 | $135.40 | 385,100 | — | — |
| 2022-08-26 | $78.28 | $134.86 | 694,600 | — | — |
| 2022-08-25 | $81.67 | $140.70 | 395,100 | — | — |
| 2022-08-24 | $79.84 | $137.55 | 423,500 | — | — |
| 2022-08-23 | $79.34 | $136.69 | 688,000 | — | — |
| 2022-08-22 | $76.64 | $132.04 | 809,500 | — | — |
| 2022-08-19 | $81.99 | $141.25 | 384,700 | — | — |
| 2022-08-18 | $84.40 | $145.41 | 483,100 | — | — |
| 2022-08-17 | $82.18 | $141.58 | 425,700 | — | — |
| 2022-08-16 | $85.48 | $147.27 | 514,200 | — | — |
| 2022-08-15 | $84.10 | $144.89 | 415,000 | — | — |
| 2022-08-12 | $85.24 | $146.85 | 424,500 | — | — |
| 2022-08-11 | $84.34 | $145.30 | 351,300 | — | — |
| 2022-08-10 | $83.21 | $143.36 | 405,600 | — | — |
| 2022-08-09 | $80.01 | $137.84 | 368,400 | — | — |
| 2022-08-08 | $81.29 | $140.05 | 727,100 | — | — |
| 2022-08-05 | $78.64 | $135.48 | 918,200 | — | — |
| 2022-08-04 | $81.11 | $139.74 | 1,068,700 | — | — |
| 2022-08-03 | $85.06 | $146.54 | 490,400 | — | — |
| 2022-08-02 | $83.76 | $144.30 | 691,200 | — | — |
| 2022-08-01 | $85.19 | $146.77 | 639,100 | — | — |
| 2022-07-29 | $86.00 | $148.16 | 671,900 | — | — |
| 2022-07-28 | $86.47 | $148.97 | 520,000 | — | — |
| 2022-07-27 | $84.89 | $146.25 | 565,000 | — | — |
| 2022-07-26 | $82.41 | $141.98 | 933,800 | — | — |
| 2022-07-25 | $83.49 | $143.84 | 1,080,000 | — | — |
| 2022-07-22 | $82.05 | $141.36 | 1,098,200 | — | — |
| 2022-07-21 | $81.43 | $140.29 | 875,400 | — | — |
| 2022-07-20 | $80.02 | $137.86 | 521,700 | — | — |
| 2022-07-19 | $79.87 | $137.60 | 826,300 | — | — |
| 2022-07-18 | $75.63 | $130.30 | 801,900 | — | — |
| 2022-07-15 | $74.45 | $128.26 | 386,300 | — | — |
| 2022-07-14 | $72.35 | $124.65 | 420,100 | — | — |
| 2022-07-13 | $73.68 | $126.94 | 460,900 | — | — |
| 2022-07-12 | $75.78 | $130.55 | 631,700 | — | — |
| 2022-07-11 | $73.84 | $127.21 | 390,300 | — | — |
| 2022-07-08 | $76.03 | $130.99 | 714,800 | — | — |
| 2022-07-07 | $75.72 | $130.45 | 673,200 | — | — |
| 2022-07-06 | $71.07 | $122.44 | 626,700 | — | — |
| 2022-07-05 | $71.37 | $122.96 | 560,100 | — | — |
| 2022-07-01 | $72.69 | $125.23 | 489,300 | — | — |
| 2022-06-30 | $71.57 | $123.30 | 759,700 | — | — |
| 2022-06-29 | $74.34 | $128.07 | 789,800 | — | — |
| 2022-06-28 | $76.89 | $132.47 | 782,800 | — | — |
| 2022-06-27 | $76.86 | $132.42 | 529,400 | — | — |
| 2022-06-24 | $76.97 | $132.60 | 625,200 | — | — |
| 2022-06-23 | $74.36 | $128.11 | 861,700 | — | — |
| 2022-06-22 | $74.91 | $129.06 | 552,000 | — | — |
| 2022-06-21 | $75.42 | $129.93 | 1,187,400 | — | — |
| 2022-06-17 | $69.05 | $118.96 | 1,229,000 | — | — |
| 2022-06-16 | $66.89 | $115.24 | 732,400 | — | — |
| 2022-06-15 | $72.26 | $124.49 | 805,800 | — | — |
| 2022-06-14 | $70.42 | $121.32 | 497,300 | — | — |
| 2022-06-13 | $71.20 | $122.66 | 633,500 | — | — |
| 2022-06-10 | $75.74 | $130.49 | 499,000 | — | — |
| 2022-06-09 | $78.69 | $135.57 | 569,200 | — | — |
| 2022-06-08 | $80.52 | $138.72 | 370,200 | — | — |
| 2022-06-07 | $80.91 | $139.39 | 452,900 | — | — |
| 2022-06-06 | $81.10 | $139.72 | 576,100 | — | — |
| 2022-06-03 | $79.00 | $136.10 | 872,100 | — | — |
| 2022-06-02 | $82.31 | $141.80 | 648,400 | — | — |
| 2022-06-01 | $80.01 | $137.84 | 730,500 | — | — |
| 2022-05-31 | $80.08 | $137.96 | 993,300 | — | — |
| 2022-05-27 | $77.56 | $133.62 | 989,900 | — | — |
| 2022-05-26 | $77.27 | $133.12 | 1,409,100 | — | — |
| 2022-05-25 | $76.07 | $131.05 | 989,400 | — | — |
| 2022-05-24 | $73.85 | $127.23 | 606,100 | — | — |
| 2022-05-23 | $76.25 | $131.36 | 785,600 | — | — |
| 2022-05-20 | $76.44 | $130.59 | 1,126,300 | — | — |
| 2022-05-19 | $76.26 | $130.28 | 856,900 | — | — |
| 2022-05-18 | $74.19 | $126.75 | 808,300 | — | — |
| 2022-05-17 | $76.45 | $130.61 | 576,500 | — | — |
| 2022-05-16 | $72.83 | $124.42 | 477,800 | — | — |
| 2022-05-13 | $74.41 | $127.12 | 507,200 | — | — |
| 2022-05-12 | $71.31 | $121.83 | 798,400 | — | — |
| 2022-05-11 | $70.51 | $120.46 | 1,003,200 | — | — |
| 2022-05-10 | $71.27 | $121.76 | 994,000 | — | — |
| 2022-05-09 | $70.60 | $120.61 | 500,100 | — | — |
| 2022-05-06 | $72.35 | $123.60 | 507,800 | — | — |
| 2022-05-05 | $72.23 | $123.40 | 621,600 | — | — |
| 2022-05-04 | $75.85 | $129.58 | 704,200 | — | — |
| 2022-05-03 | $74.66 | $127.55 | 717,100 | — | — |
| 2022-05-02 | $74.85 | $127.87 | 803,200 | — | — |
| 2022-04-29 | $73.68 | $125.87 | 737,900 | — | — |
| 2022-04-28 | $74.52 | $127.31 | 753,000 | — | — |
| 2022-04-27 | $72.35 | $123.60 | 776,300 | — | — |
| 2022-04-26 | $70.40 | $120.27 | 1,212,300 | — | — |
| 2022-04-25 | $73.40 | $125.40 | 1,053,700 | — | — |
| 2022-04-22 | $71.91 | $122.85 | 2,232,300 | — | — |
| 2022-04-21 | $77.56 | $132.50 | 1,384,500 | — | — |
| 2022-04-20 | $77.72 | $132.78 | 944,400 | — | — |
| 2022-04-19 | $75.79 | $129.48 | 661,900 | — | — |
| 2022-04-18 | $72.76 | $124.30 | 476,700 | — | — |
| 2022-04-14 | $72.72 | $124.23 | 361,300 | — | — |
| 2022-04-13 | $73.44 | $125.46 | 485,500 | — | — |
| 2022-04-12 | $73.75 | $125.99 | 572,000 | — | — |
| 2022-04-11 | $73.25 | $125.14 | 333,300 | — | — |
| 2022-04-08 | $73.47 | $125.52 | 697,500 | — | — |
| 2022-04-07 | $73.66 | $125.84 | 1,304,300 | — | — |
| 2022-04-06 | $72.67 | $124.15 | 530,800 | — | — |
| 2022-04-05 | $73.78 | $126.04 | 501,400 | — | — |
| 2022-04-04 | $77.04 | $131.61 | 648,600 | — | — |
| 2022-04-01 | $76.99 | $131.53 | 1,130,900 | — | — |
| 2022-03-31 | $76.44 | $130.59 | 696,500 | — | — |
| 2022-03-30 | $77.47 | $132.35 | 866,300 | — | — |
| 2022-03-29 | $80.69 | $137.85 | 969,800 | — | — |
| 2022-03-28 | $76.41 | $130.54 | 810,200 | — | — |
| 2022-03-25 | $76.64 | $130.93 | 830,900 | — | — |
| 2022-03-24 | $77.47 | $132.35 | 961,000 | — | — |
| 2022-03-23 | $76.75 | $131.12 | 450,500 | — | — |
| 2022-03-22 | $77.69 | $132.72 | 455,800 | — | — |
| 2022-03-21 | $77.41 | $132.25 | 626,900 | — | — |
| 2022-03-18 | $78.71 | $134.47 | 1,436,800 | — | — |
| 2022-03-17 | $78.00 | $133.25 | 775,400 | — | — |
| 2022-03-16 | $80.10 | $136.84 | 798,000 | — | — |
| 2022-03-15 | $75.70 | $129.33 | 540,800 | — | — |
| 2022-03-14 | $74.81 | $127.80 | 865,700 | — | — |
| 2022-03-11 | $73.72 | $125.94 | 709,800 | — | — |
| 2022-03-10 | $74.03 | $126.47 | 781,500 | — | — |
| 2022-03-09 | $75.38 | $128.78 | 1,045,000 | — | — |
| 2022-03-08 | $73.05 | $124.80 | 1,483,300 | — | — |
| 2022-03-07 | $70.25 | $120.01 | 918,100 | — | — |
| 2022-03-04 | $76.53 | $129.65 | 1,180,700 | — | — |
| 2022-03-03 | $80.62 | $136.58 | 1,735,300 | — | — |
| 2022-03-02 | $83.38 | $141.25 | 820,800 | — | — |
| 2022-03-01 | $81.59 | $138.22 | 1,147,400 | — | — |
| 2022-02-28 | $88.01 | $149.10 | 850,200 | — | — |
| 2022-02-25 | $92.05 | $155.94 | 841,000 | — | — |
| 2022-02-24 | $91.00 | $154.16 | 1,102,900 | — | — |
| 2022-02-23 | $95.30 | $161.45 | 362,200 | — | — |
| 2022-02-22 | $96.11 | $162.82 | 520,100 | — | — |
| 2022-02-18 | $99.30 | $168.22 | 283,500 | — | — |
| 2022-02-17 | $100.34 | $169.99 | 419,100 | — | — |
| 2022-02-16 | $103.18 | $174.80 | 503,900 | — | — |
| 2022-02-15 | $102.14 | $173.04 | 334,500 | — | — |
| 2022-02-14 | $98.73 | $167.26 | 426,100 | — | — |
| 2022-02-11 | $98.69 | $167.19 | 820,600 | — | — |
| 2022-02-10 | $101.17 | $171.39 | 468,900 | — | — |
| 2022-02-09 | $103.88 | $175.98 | 389,500 | — | — |
| 2022-02-08 | $103.42 | $175.20 | 571,100 | — | — |
| 2022-02-07 | $101.53 | $172.00 | 328,300 | — | — |
| 2022-02-04 | $101.61 | $172.14 | 522,300 | — | — |
| 2022-02-03 | $100.98 | $171.07 | 450,700 | — | — |
| 2022-02-02 | $102.95 | $174.41 | 881,700 | — | — |
| 2022-02-01 | $101.42 | $171.82 | 689,000 | — | — |
| 2022-01-31 | $99.04 | $167.78 | 1,199,100 | — | — |
| 2022-01-28 | $96.79 | $163.97 | 1,361,900 | — | — |
| 2022-01-27 | $95.92 | $162.50 | 864,200 | — | — |
| 2022-01-26 | $97.91 | $165.87 | 971,600 | — | — |
| 2022-01-25 | $97.85 | $165.77 | 579,600 | — | — |
| 2022-01-24 | $97.79 | $165.67 | 810,400 | — | — |
| 2022-01-21 | $98.74 | $167.28 | 584,100 | — | — |
| 2022-01-20 | $99.00 | $167.72 | 465,000 | — | — |
| 2022-01-19 | $102.27 | $173.26 | 610,200 | — | — |
| 2022-01-18 | $104.38 | $176.83 | 572,800 | — | — |
| 2022-01-14 | $108.03 | $183.01 | 418,500 | — | — |
| 2022-01-13 | $106.84 | $181.00 | 439,800 | — | — |
| 2022-01-12 | $105.52 | $178.76 | 498,500 | — | — |
| 2022-01-11 | $107.14 | $181.51 | 641,900 | — | — |
| 2022-01-10 | $106.29 | $180.07 | 759,000 | — | — |
| 2022-01-07 | $105.66 | $179.00 | 446,700 | — | — |
| 2022-01-06 | $105.31 | $178.41 | 455,100 | — | — |
| 2022-01-05 | $105.62 | $178.93 | 423,500 | — | — |
| 2022-01-04 | $106.80 | $180.93 | 468,200 | — | — |
| 2022-01-03 | $104.32 | $176.73 | 370,000 | — | — |