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
- 1997-06-18 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 | $67.58 | $215.94 | 1,180,900 | — | — |
| 2022-12-29 | $67.54 | $215.81 | 964,900 | — | — |
| 2022-12-28 | $66.34 | $208.84 | 1,107,400 | — | — |
| 2022-12-27 | $68.90 | $216.90 | 1,077,200 | — | — |
| 2022-12-23 | $68.40 | $215.33 | 982,800 | — | — |
| 2022-12-22 | $68.25 | $214.86 | 1,369,700 | — | — |
| 2022-12-21 | $67.51 | $212.53 | 1,782,800 | — | — |
| 2022-12-20 | $66.96 | $210.80 | 1,858,700 | — | — |
| 2022-12-19 | $66.52 | $209.41 | 1,476,900 | — | — |
| 2022-12-16 | $67.28 | $211.80 | 3,320,100 | — | — |
| 2022-12-15 | $69.12 | $217.60 | 2,273,100 | — | — |
| 2022-12-14 | $69.54 | $218.92 | 3,208,400 | — | — |
| 2022-12-13 | $68.04 | $214.20 | 2,334,100 | — | — |
| 2022-12-12 | $67.68 | $213.06 | 1,197,400 | — | — |
| 2022-12-09 | $66.61 | $209.69 | 1,545,500 | — | — |
| 2022-12-08 | $66.27 | $208.62 | 1,793,500 | — | — |
| 2022-12-07 | $65.00 | $204.63 | 1,397,500 | — | — |
| 2022-12-06 | $65.34 | $205.70 | 2,251,500 | — | — |
| 2022-12-05 | $67.85 | $213.60 | 2,874,300 | — | — |
| 2022-12-02 | $70.71 | $222.60 | 1,626,300 | — | — |
| 2022-12-01 | $71.65 | $225.56 | 1,917,900 | — | — |
| 2022-11-30 | $72.08 | $226.91 | 4,584,300 | — | — |
| 2022-11-29 | $70.69 | $222.54 | 1,563,700 | — | — |
| 2022-11-28 | $69.59 | $219.08 | 2,402,800 | — | — |
| 2022-11-25 | $71.65 | $225.56 | 933,800 | — | — |
| 2022-11-23 | $70.14 | $220.81 | 1,293,500 | — | — |
| 2022-11-22 | $70.52 | $222.00 | 1,718,200 | — | — |
| 2022-11-21 | $70.64 | $222.38 | 1,455,000 | — | — |
| 2022-11-18 | $70.89 | $223.17 | 1,769,000 | — | — |
| 2022-11-17 | $70.62 | $222.32 | 1,789,600 | — | — |
| 2022-11-16 | $71.17 | $224.05 | 1,281,600 | — | — |
| 2022-11-15 | $74.39 | $234.19 | 1,123,100 | — | — |
| 2022-11-14 | $74.42 | $234.28 | 1,474,600 | — | — |
| 2022-11-11 | $76.08 | $239.51 | 1,430,800 | — | — |
| 2022-11-10 | $75.48 | $237.62 | 2,683,400 | — | — |
| 2022-11-09 | $70.75 | $222.73 | 1,117,000 | — | — |
| 2022-11-08 | $71.53 | $225.18 | 1,166,600 | — | — |
| 2022-11-07 | $71.99 | $226.63 | 1,512,100 | — | — |
| 2022-11-04 | $71.64 | $225.53 | 1,907,100 | — | — |
| 2022-11-03 | $70.56 | $222.13 | 1,083,100 | — | — |
| 2022-11-02 | $71.24 | $224.27 | 1,137,200 | — | — |
| 2022-11-01 | $72.20 | $227.29 | 1,006,900 | — | — |
| 2022-10-31 | $72.70 | $228.87 | 2,002,200 | — | — |
| 2022-10-28 | $72.80 | $229.18 | 2,161,200 | — | — |
| 2022-10-27 | $70.92 | $223.26 | 1,885,500 | — | — |
| 2022-10-26 | $72.89 | $229.46 | 2,832,400 | — | — |
| 2022-10-25 | $75.33 | $237.15 | 3,850,700 | — | — |
| 2022-10-24 | $72.82 | $229.24 | 1,608,200 | — | — |
| 2022-10-21 | $72.50 | $228.24 | 1,454,900 | — | — |
| 2022-10-20 | $72.30 | $227.61 | 1,447,800 | — | — |
| 2022-10-19 | $71.82 | $226.10 | 1,109,800 | — | — |
| 2022-10-18 | $74.40 | $234.22 | 1,059,100 | — | — |
| 2022-10-17 | $74.80 | $235.48 | 1,469,000 | — | — |
| 2022-10-14 | $73.18 | $230.38 | 1,055,500 | — | — |
| 2022-10-13 | $73.47 | $231.29 | 1,542,500 | — | — |
| 2022-10-12 | $71.17 | $224.05 | 954,700 | — | — |
| 2022-10-11 | $71.21 | $224.18 | 1,042,700 | — | — |
| 2022-10-10 | $70.19 | $220.96 | 1,073,600 | — | — |
| 2022-10-07 | $71.31 | $224.49 | 1,344,600 | — | — |
| 2022-10-06 | $73.42 | $231.13 | 1,459,700 | — | — |
| 2022-10-05 | $74.50 | $234.53 | 1,639,800 | — | — |
| 2022-10-04 | $76.96 | $242.28 | 1,519,800 | — | — |
| 2022-10-03 | $75.74 | $238.44 | 1,675,300 | — | — |
| 2022-09-30 | $74.97 | $236.01 | 2,507,500 | — | — |
| 2022-09-29 | $74.68 | $235.10 | 2,236,100 | — | — |
| 2022-09-28 | $76.50 | $237.74 | 2,149,200 | — | — |
| 2022-09-27 | $73.66 | $228.92 | 1,461,200 | — | — |
| 2022-09-26 | $74.51 | $231.56 | 1,690,800 | — | — |
| 2022-09-23 | $77.11 | $239.64 | 1,460,900 | — | — |
| 2022-09-22 | $77.84 | $241.91 | 1,561,000 | — | — |
| 2022-09-21 | $77.47 | $240.76 | 1,315,700 | — | — |
| 2022-09-20 | $79.53 | $247.16 | 1,040,800 | — | — |
| 2022-09-19 | $81.98 | $254.77 | 2,135,200 | — | — |
| 2022-09-16 | $83.43 | $259.28 | 2,082,200 | — | — |
| 2022-09-15 | $82.77 | $257.23 | 1,129,800 | — | — |
| 2022-09-14 | $83.72 | $260.18 | 1,385,700 | — | — |
| 2022-09-13 | $84.52 | $262.67 | 1,136,000 | — | — |
| 2022-09-12 | $87.21 | $271.03 | 1,463,700 | — | — |
| 2022-09-09 | $85.80 | $266.65 | 1,549,800 | — | — |
| 2022-09-08 | $85.64 | $266.15 | 2,070,700 | — | — |
| 2022-09-07 | $82.87 | $257.54 | 1,631,700 | — | — |
| 2022-09-06 | $81.03 | $251.82 | 1,484,900 | — | — |
| 2022-09-02 | $80.54 | $250.30 | 1,268,700 | — | — |
| 2022-09-01 | $79.92 | $248.37 | 1,428,500 | — | — |
| 2022-08-31 | $79.43 | $246.85 | 1,403,400 | — | — |
| 2022-08-30 | $79.81 | $248.03 | 822,800 | — | — |
| 2022-08-29 | $80.43 | $249.96 | 930,100 | — | — |
| 2022-08-26 | $81.51 | $253.31 | 1,227,000 | — | — |
| 2022-08-25 | $84.12 | $261.42 | 738,700 | — | — |
| 2022-08-24 | $82.67 | $256.92 | 726,100 | — | — |
| 2022-08-23 | $83.41 | $259.22 | 1,265,900 | — | — |
| 2022-08-22 | $83.53 | $259.59 | 717,400 | — | — |
| 2022-08-19 | $86.35 | $268.36 | 906,400 | — | — |
| 2022-08-18 | $87.15 | $270.84 | 1,139,400 | — | — |
| 2022-08-17 | $87.79 | $272.83 | 878,900 | — | — |
| 2022-08-16 | $89.83 | $279.17 | 1,104,200 | — | — |
| 2022-08-15 | $89.04 | $276.72 | 855,800 | — | — |
| 2022-08-12 | $90.11 | $280.04 | 866,900 | — | — |
| 2022-08-11 | $89.72 | $278.83 | 1,685,200 | — | — |
| 2022-08-10 | $87.76 | $272.74 | 1,209,000 | — | — |
| 2022-08-09 | $86.14 | $267.70 | 774,000 | — | — |
| 2022-08-08 | $86.68 | $269.38 | 1,084,700 | — | — |
| 2022-08-05 | $86.59 | $269.10 | 749,500 | — | — |
| 2022-08-04 | $86.66 | $269.32 | 975,300 | — | — |
| 2022-08-03 | $88.40 | $274.73 | 1,435,500 | — | — |
| 2022-08-02 | $88.05 | $273.64 | 1,098,800 | — | — |
| 2022-08-01 | $89.51 | $278.18 | 977,500 | — | — |
| 2022-07-29 | $91.16 | $283.30 | 1,745,600 | — | — |
| 2022-07-28 | $90.08 | $279.95 | 1,655,000 | — | — |
| 2022-07-27 | $90.00 | $279.70 | 1,972,200 | — | — |
| 2022-07-26 | $88.33 | $274.51 | 1,450,000 | — | — |
| 2022-07-25 | $89.16 | $277.09 | 1,252,400 | — | — |
| 2022-07-22 | $88.55 | $275.19 | 1,495,600 | — | — |
| 2022-07-21 | $88.01 | $273.51 | 1,194,800 | — | — |
| 2022-07-20 | $89.61 | $278.49 | 1,978,200 | — | — |
| 2022-07-19 | $89.95 | $279.54 | 1,365,300 | — | — |
| 2022-07-18 | $87.62 | $272.30 | 1,298,700 | — | — |
| 2022-07-15 | $87.39 | $271.59 | 1,609,900 | — | — |
| 2022-07-14 | $85.57 | $265.93 | 1,169,000 | — | — |
| 2022-07-13 | $86.59 | $269.10 | 815,900 | — | — |
| 2022-07-12 | $87.99 | $273.45 | 1,389,500 | — | — |
| 2022-07-11 | $87.27 | $271.21 | 1,051,900 | — | — |
| 2022-07-08 | $89.15 | $277.06 | 900,200 | — | — |
| 2022-07-07 | $90.59 | $281.53 | 1,187,900 | — | — |
| 2022-07-06 | $90.03 | $279.79 | 1,186,800 | — | — |
| 2022-07-05 | $91.16 | $283.30 | 1,092,400 | — | — |
| 2022-07-01 | $90.60 | $281.56 | 936,900 | — | — |
| 2022-06-30 | $88.98 | $276.53 | 1,237,900 | — | — |
| 2022-06-29 | $90.01 | $279.73 | 741,600 | — | — |
| 2022-06-28 | $91.40 | $281.00 | 1,072,000 | — | — |
| 2022-06-27 | $91.97 | $282.76 | 1,902,900 | — | — |
| 2022-06-24 | $92.00 | $282.85 | 2,230,700 | — | — |
| 2022-06-23 | $90.00 | $276.70 | 1,246,300 | — | — |
| 2022-06-22 | $89.10 | $273.93 | 1,583,800 | — | — |
| 2022-06-21 | $90.00 | $276.70 | 920,800 | — | — |
| 2022-06-17 | $90.33 | $277.71 | 1,711,600 | — | — |
| 2022-06-16 | $88.55 | $272.24 | 1,317,300 | — | — |
| 2022-06-15 | $92.04 | $282.97 | 1,037,000 | — | — |
| 2022-06-14 | $90.64 | $278.67 | 1,139,200 | — | — |
| 2022-06-13 | $91.21 | $280.42 | 1,049,900 | — | — |
| 2022-06-10 | $96.92 | $297.97 | 1,614,200 | — | — |
| 2022-06-09 | $98.57 | $303.05 | 799,400 | — | — |
| 2022-06-08 | $103.14 | $317.10 | 712,000 | — | — |
| 2022-06-07 | $107.44 | $330.32 | 679,000 | — | — |
| 2022-06-06 | $105.29 | $323.71 | 641,300 | — | — |
| 2022-06-03 | $106.42 | $327.18 | 619,100 | — | — |
| 2022-06-02 | $109.07 | $335.33 | 700,500 | — | — |
| 2022-06-01 | $108.17 | $332.56 | 453,200 | — | — |
| 2022-05-31 | $111.18 | $341.82 | 1,157,100 | — | — |
| 2022-05-27 | $112.68 | $346.43 | 758,600 | — | — |
| 2022-05-26 | $109.66 | $337.14 | 939,500 | — | — |
| 2022-05-25 | $107.82 | $331.49 | 766,500 | — | — |
| 2022-05-24 | $105.58 | $324.60 | 977,600 | — | — |
| 2022-05-23 | $106.07 | $326.11 | 1,054,400 | — | — |
| 2022-05-20 | $105.23 | $323.52 | 1,104,800 | — | — |
| 2022-05-19 | $105.08 | $323.06 | 1,460,000 | — | — |
| 2022-05-18 | $109.80 | $337.57 | 797,900 | — | — |
| 2022-05-17 | $114.78 | $352.88 | 1,002,000 | — | — |
| 2022-05-16 | $112.43 | $345.66 | 713,800 | — | — |
| 2022-05-13 | $112.71 | $346.52 | 1,001,200 | — | — |
| 2022-05-12 | $111.10 | $341.57 | 772,200 | — | — |
| 2022-05-11 | $109.16 | $335.61 | 787,900 | — | — |
| 2022-05-10 | $110.27 | $339.02 | 946,200 | — | — |
| 2022-05-09 | $114.01 | $350.52 | 1,114,100 | — | — |
| 2022-05-06 | $119.12 | $366.23 | 957,400 | — | — |
| 2022-05-05 | $119.67 | $367.92 | 806,500 | — | — |
| 2022-05-04 | $122.93 | $377.94 | 1,057,600 | — | — |
| 2022-05-03 | $121.38 | $373.18 | 1,175,700 | — | — |
| 2022-05-02 | $117.24 | $360.45 | 1,273,700 | — | — |
| 2022-04-29 | $117.60 | $361.55 | 1,248,400 | — | — |
| 2022-04-28 | $123.53 | $379.79 | 701,200 | — | — |
| 2022-04-27 | $122.24 | $375.82 | 670,200 | — | — |
| 2022-04-26 | $124.14 | $381.66 | 523,900 | — | — |
| 2022-04-25 | $125.82 | $386.83 | 548,400 | — | — |
| 2022-04-22 | $125.69 | $386.43 | 629,000 | — | — |
| 2022-04-21 | $127.13 | $390.85 | 468,200 | — | — |
| 2022-04-20 | $127.69 | $392.58 | 497,600 | — | — |
| 2022-04-19 | $126.21 | $388.03 | 481,800 | — | — |
| 2022-04-18 | $123.77 | $380.52 | 562,500 | — | — |
| 2022-04-14 | $124.59 | $383.04 | 323,100 | — | — |
| 2022-04-13 | $124.84 | $383.81 | 519,900 | — | — |
| 2022-04-12 | $123.44 | $379.51 | 574,300 | — | — |
| 2022-04-11 | $123.11 | $378.49 | 608,200 | — | — |
| 2022-04-08 | $122.70 | $377.23 | 560,200 | — | — |
| 2022-04-07 | $122.37 | $376.22 | 917,800 | — | — |
| 2022-04-06 | $125.08 | $384.55 | 981,000 | — | — |
| 2022-04-05 | $125.80 | $386.76 | 659,000 | — | — |
| 2022-04-04 | $128.32 | $394.51 | 389,200 | — | — |
| 2022-04-01 | $130.24 | $400.42 | 528,900 | — | — |
| 2022-03-31 | $128.80 | $395.99 | 828,000 | — | — |
| 2022-03-30 | $130.86 | $402.32 | 606,100 | — | — |
| 2022-03-29 | $132.51 | $404.38 | 777,500 | — | — |
| 2022-03-28 | $129.75 | $395.96 | 558,100 | — | — |
| 2022-03-25 | $129.78 | $396.05 | 765,600 | — | — |
| 2022-03-24 | $126.12 | $384.88 | 720,600 | — | — |
| 2022-03-23 | $123.28 | $376.21 | 581,000 | — | — |
| 2022-03-22 | $125.42 | $382.74 | 667,900 | — | — |
| 2022-03-21 | $125.51 | $383.02 | 457,800 | — | — |
| 2022-03-18 | $124.55 | $380.09 | 1,226,100 | — | — |
| 2022-03-17 | $124.74 | $380.67 | 536,200 | — | — |
| 2022-03-16 | $123.78 | $377.74 | 760,000 | — | — |
| 2022-03-15 | $122.66 | $374.32 | 674,000 | — | — |
| 2022-03-14 | $122.80 | $374.75 | 876,800 | — | — |
| 2022-03-11 | $123.44 | $376.70 | 730,500 | — | — |
| 2022-03-10 | $124.97 | $381.37 | 494,900 | — | — |
| 2022-03-09 | $124.02 | $378.47 | 967,000 | — | — |
| 2022-03-08 | $122.05 | $372.46 | 921,600 | — | — |
| 2022-03-07 | $121.11 | $369.59 | 617,300 | — | — |
| 2022-03-04 | $123.16 | $375.85 | 640,600 | — | — |
| 2022-03-03 | $122.51 | $373.86 | 627,800 | — | — |
| 2022-03-02 | $122.90 | $375.05 | 663,500 | — | — |
| 2022-03-01 | $120.84 | $368.77 | 622,500 | — | — |
| 2022-02-28 | $122.31 | $373.25 | 1,073,400 | — | — |
| 2022-02-25 | $123.46 | $376.76 | 855,500 | — | — |
| 2022-02-24 | $120.01 | $366.23 | 1,458,600 | — | — |
| 2022-02-23 | $118.40 | $361.32 | 1,030,000 | — | — |
| 2022-02-22 | $121.21 | $369.90 | 1,148,000 | — | — |
| 2022-02-18 | $121.20 | $369.87 | 1,098,600 | — | — |
| 2022-02-17 | $122.02 | $372.37 | 874,900 | — | — |
| 2022-02-16 | $122.58 | $374.08 | 1,182,400 | — | — |
| 2022-02-15 | $119.90 | $365.90 | 1,002,700 | — | — |
| 2022-02-14 | $116.95 | $356.90 | 1,234,300 | — | — |
| 2022-02-11 | $117.67 | $359.09 | 1,901,900 | — | — |
| 2022-02-10 | $115.58 | $352.72 | 902,800 | — | — |
| 2022-02-09 | $116.53 | $355.61 | 1,068,800 | — | — |
| 2022-02-08 | $113.77 | $347.19 | 1,052,900 | — | — |
| 2022-02-07 | $113.85 | $347.44 | 820,900 | — | — |
| 2022-02-04 | $112.70 | $343.93 | 686,200 | — | — |
| 2022-02-03 | $113.66 | $346.86 | 547,100 | — | — |
| 2022-02-02 | $115.53 | $352.56 | 892,500 | — | — |
| 2022-02-01 | $115.48 | $352.41 | 1,318,800 | — | — |
| 2022-01-31 | $112.08 | $342.03 | 3,015,300 | — | — |
| 2022-01-28 | $113.30 | $345.76 | 1,204,900 | — | — |
| 2022-01-27 | $110.47 | $337.12 | 1,371,200 | — | — |
| 2022-01-26 | $114.64 | $349.85 | 1,221,600 | — | — |
| 2022-01-25 | $114.25 | $348.66 | 1,071,400 | — | — |
| 2022-01-24 | $115.03 | $351.04 | 1,412,100 | — | — |
| 2022-01-21 | $114.44 | $349.24 | 989,600 | — | — |
| 2022-01-20 | $116.63 | $355.92 | 730,700 | — | — |
| 2022-01-19 | $120.04 | $366.33 | 712,600 | — | — |
| 2022-01-18 | $123.43 | $376.67 | 814,500 | — | — |
| 2022-01-14 | $125.08 | $381.71 | 770,100 | — | — |
| 2022-01-13 | $125.71 | $383.63 | 700,600 | — | — |
| 2022-01-12 | $123.52 | $376.95 | 518,600 | — | — |
| 2022-01-11 | $123.47 | $376.79 | 761,300 | — | — |
| 2022-01-10 | $125.11 | $381.80 | 590,300 | — | — |
| 2022-01-07 | $125.63 | $383.39 | 1,099,000 | — | — |
| 2022-01-06 | $124.80 | $380.85 | 1,045,200 | — | — |
| 2022-01-05 | $122.26 | $373.10 | 1,042,800 | — | — |
| 2022-01-04 | $123.93 | $378.20 | 1,242,600 | — | — |
| 2022-01-03 | $119.94 | $366.02 | 1,100,900 | — | — |