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
- 1997-10-16 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 | $91.56 | $141.25 | 822,300 | — | — |
| 2022-12-29 | $92.25 | $142.31 | 808,200 | — | — |
| 2022-12-28 | $91.12 | $140.57 | 566,400 | — | — |
| 2022-12-27 | $93.14 | $143.69 | 530,200 | — | — |
| 2022-12-23 | $93.08 | $143.59 | 515,300 | — | — |
| 2022-12-22 | $92.46 | $142.64 | 782,200 | — | — |
| 2022-12-21 | $92.92 | $143.35 | 795,900 | — | — |
| 2022-12-20 | $92.38 | $142.51 | 1,060,700 | — | — |
| 2022-12-19 | $93.51 | $144.26 | 1,292,900 | — | — |
| 2022-12-16 | $94.08 | $145.14 | 4,376,600 | — | — |
| 2022-12-15 | $94.76 | $146.19 | 1,979,900 | — | — |
| 2022-12-14 | $96.21 | $148.42 | 1,835,800 | — | — |
| 2022-12-13 | $95.57 | $147.44 | 1,514,900 | — | — |
| 2022-12-12 | $97.63 | $150.61 | 905,600 | — | — |
| 2022-12-09 | $95.30 | $147.02 | 881,200 | — | — |
| 2022-12-08 | $96.08 | $148.22 | 977,600 | — | — |
| 2022-12-07 | $96.11 | $148.27 | 1,551,600 | — | — |
| 2022-12-06 | $95.39 | $147.16 | 1,352,500 | — | — |
| 2022-12-05 | $95.42 | $147.20 | 1,350,500 | — | — |
| 2022-12-02 | $96.71 | $149.19 | 1,467,000 | — | — |
| 2022-12-01 | $98.77 | $152.37 | 1,470,000 | — | — |
| 2022-11-30 | $100.22 | $153.67 | 2,310,800 | — | — |
| 2022-11-29 | $97.60 | $149.65 | 1,172,100 | — | — |
| 2022-11-28 | $97.67 | $149.76 | 1,231,400 | — | — |
| 2022-11-25 | $98.76 | $151.43 | 366,000 | — | — |
| 2022-11-23 | $98.06 | $150.36 | 672,500 | — | — |
| 2022-11-22 | $97.65 | $149.73 | 878,600 | — | — |
| 2022-11-21 | $97.57 | $149.61 | 741,300 | — | — |
| 2022-11-18 | $97.09 | $148.87 | 1,141,700 | — | — |
| 2022-11-17 | $95.23 | $146.02 | 1,181,700 | — | — |
| 2022-11-16 | $92.80 | $142.29 | 1,903,300 | — | — |
| 2022-11-15 | $97.68 | $149.77 | 2,147,100 | — | — |
| 2022-11-14 | $97.96 | $150.20 | 1,288,400 | — | — |
| 2022-11-11 | $98.26 | $150.66 | 1,943,300 | — | — |
| 2022-11-10 | $93.93 | $144.02 | 1,761,300 | — | — |
| 2022-11-09 | $90.31 | $138.47 | 1,875,100 | — | — |
| 2022-11-08 | $92.50 | $141.83 | 1,376,500 | — | — |
| 2022-11-07 | $92.06 | $141.16 | 1,727,900 | — | — |
| 2022-11-04 | $89.97 | $137.95 | 1,870,500 | — | — |
| 2022-11-03 | $88.47 | $135.65 | 2,439,800 | — | — |
| 2022-11-02 | $88.17 | $135.19 | 6,191,900 | — | — |
| 2022-11-01 | $97.84 | $150.02 | 1,561,300 | — | — |
| 2022-10-31 | $97.72 | $149.84 | 1,682,600 | — | — |
| 2022-10-28 | $97.80 | $149.96 | 1,123,300 | — | — |
| 2022-10-27 | $96.80 | $148.42 | 1,258,400 | — | — |
| 2022-10-26 | $96.50 | $147.96 | 1,105,600 | — | — |
| 2022-10-25 | $94.80 | $145.36 | 1,083,400 | — | — |
| 2022-10-24 | $94.44 | $144.81 | 982,700 | — | — |
| 2022-10-21 | $94.08 | $144.25 | 922,500 | — | — |
| 2022-10-20 | $92.47 | $141.79 | 1,196,300 | — | — |
| 2022-10-19 | $93.45 | $143.29 | 2,226,600 | — | — |
| 2022-10-18 | $96.20 | $147.50 | 979,200 | — | — |
| 2022-10-17 | $96.29 | $147.64 | 1,265,600 | — | — |
| 2022-10-14 | $94.89 | $145.50 | 1,287,300 | — | — |
| 2022-10-13 | $95.30 | $146.12 | 1,247,200 | — | — |
| 2022-10-12 | $94.48 | $144.87 | 949,500 | — | — |
| 2022-10-11 | $94.05 | $144.21 | 1,105,600 | — | — |
| 2022-10-10 | $94.14 | $144.35 | 1,025,700 | — | — |
| 2022-10-07 | $94.81 | $145.37 | 2,086,800 | — | — |
| 2022-10-06 | $97.49 | $149.48 | 1,374,400 | — | — |
| 2022-10-05 | $99.64 | $152.78 | 1,150,200 | — | — |
| 2022-10-04 | $100.38 | $153.91 | 1,554,500 | — | — |
| 2022-10-03 | $98.72 | $151.37 | 1,398,900 | — | — |
| 2022-09-30 | $96.31 | $147.67 | 1,432,600 | — | — |
| 2022-09-29 | $98.73 | $151.38 | 1,078,200 | — | — |
| 2022-09-28 | $99.48 | $152.53 | 1,537,900 | — | — |
| 2022-09-27 | $98.06 | $150.36 | 1,194,200 | — | — |
| 2022-09-26 | $97.20 | $149.04 | 1,291,100 | — | — |
| 2022-09-23 | $97.68 | $149.77 | 1,476,700 | — | — |
| 2022-09-22 | $100.34 | $153.85 | 904,400 | — | — |
| 2022-09-21 | $101.47 | $155.59 | 1,375,300 | — | — |
| 2022-09-20 | $102.50 | $157.16 | 1,725,100 | — | — |
| 2022-09-19 | $105.97 | $162.49 | 1,565,000 | — | — |
| 2022-09-16 | $103.79 | $159.14 | 3,622,800 | — | — |
| 2022-09-15 | $107.73 | $165.18 | 1,252,600 | — | — |
| 2022-09-14 | $110.00 | $168.66 | 1,553,600 | — | — |
| 2022-09-13 | $110.06 | $168.76 | 1,252,100 | — | — |
| 2022-09-12 | $113.55 | $174.11 | 903,500 | — | — |
| 2022-09-09 | $114.29 | $175.24 | 972,200 | — | — |
| 2022-09-08 | $113.23 | $173.62 | 938,500 | — | — |
| 2022-09-07 | $114.15 | $175.03 | 1,037,100 | — | — |
| 2022-09-06 | $112.90 | $173.11 | 1,846,400 | — | — |
| 2022-09-02 | $115.36 | $176.88 | 1,195,300 | — | — |
| 2022-09-01 | $114.88 | $176.15 | 967,500 | — | — |
| 2022-08-31 | $114.15 | $174.18 | 1,434,300 | — | — |
| 2022-08-30 | $114.49 | $174.70 | 1,153,300 | — | — |
| 2022-08-29 | $115.03 | $175.53 | 772,800 | — | — |
| 2022-08-26 | $115.31 | $175.95 | 745,900 | — | — |
| 2022-08-25 | $119.55 | $182.42 | 1,181,000 | — | — |
| 2022-08-24 | $118.91 | $181.45 | 1,144,800 | — | — |
| 2022-08-23 | $117.02 | $178.56 | 1,302,000 | — | — |
| 2022-08-22 | $115.98 | $176.98 | 1,017,200 | — | — |
| 2022-08-19 | $117.12 | $178.72 | 881,400 | — | — |
| 2022-08-18 | $118.77 | $181.23 | 848,300 | — | — |
| 2022-08-17 | $116.11 | $177.18 | 1,227,700 | — | — |
| 2022-08-16 | $117.55 | $179.37 | 841,800 | — | — |
| 2022-08-15 | $117.89 | $179.89 | 1,049,500 | — | — |
| 2022-08-12 | $117.28 | $178.96 | 1,123,900 | — | — |
| 2022-08-11 | $117.43 | $179.19 | 1,346,100 | — | — |
| 2022-08-10 | $115.60 | $176.40 | 1,357,600 | — | — |
| 2022-08-09 | $111.96 | $170.84 | 1,217,700 | — | — |
| 2022-08-08 | $111.19 | $169.67 | 1,264,400 | — | — |
| 2022-08-05 | $109.74 | $167.45 | 684,600 | — | — |
| 2022-08-04 | $107.52 | $164.07 | 1,101,500 | — | — |
| 2022-08-03 | $109.23 | $166.68 | 900,800 | — | — |
| 2022-08-02 | $109.03 | $166.37 | 1,657,300 | — | — |
| 2022-08-01 | $109.70 | $167.39 | 1,368,500 | — | — |
| 2022-07-29 | $110.70 | $168.92 | 1,782,900 | — | — |
| 2022-07-28 | $108.07 | $164.91 | 3,277,700 | — | — |
| 2022-07-27 | $101.13 | $154.32 | 1,656,900 | — | — |
| 2022-07-26 | $99.85 | $152.36 | 935,600 | — | — |
| 2022-07-25 | $100.91 | $153.98 | 879,200 | — | — |
| 2022-07-22 | $101.99 | $155.63 | 727,700 | — | — |
| 2022-07-21 | $101.38 | $154.70 | 940,300 | — | — |
| 2022-07-20 | $101.75 | $155.26 | 1,103,000 | — | — |
| 2022-07-19 | $100.93 | $154.01 | 1,361,100 | — | — |
| 2022-07-18 | $98.55 | $150.38 | 863,400 | — | — |
| 2022-07-15 | $98.48 | $150.27 | 1,424,700 | — | — |
| 2022-07-14 | $95.57 | $145.83 | 805,900 | — | — |
| 2022-07-13 | $95.17 | $145.22 | 1,095,700 | — | — |
| 2022-07-12 | $96.91 | $147.88 | 1,229,200 | — | — |
| 2022-07-11 | $97.90 | $149.39 | 820,500 | — | — |
| 2022-07-08 | $100.26 | $152.99 | 1,177,200 | — | — |
| 2022-07-07 | $100.26 | $152.99 | 1,481,800 | — | — |
| 2022-07-06 | $101.04 | $154.18 | 1,628,300 | — | — |
| 2022-07-05 | $99.46 | $151.77 | 1,174,800 | — | — |
| 2022-07-01 | $102.06 | $155.74 | 955,700 | — | — |
| 2022-06-30 | $101.37 | $154.68 | 1,482,800 | — | — |
| 2022-06-29 | $101.45 | $154.81 | 585,100 | — | — |
| 2022-06-28 | $101.07 | $154.23 | 1,053,300 | — | — |
| 2022-06-27 | $105.14 | $160.44 | 573,000 | — | — |
| 2022-06-24 | $103.86 | $158.48 | 1,215,500 | — | — |
| 2022-06-23 | $100.29 | $153.03 | 619,200 | — | — |
| 2022-06-22 | $99.90 | $152.44 | 771,900 | — | — |
| 2022-06-21 | $101.25 | $154.50 | 825,300 | — | — |
| 2022-06-17 | $99.00 | $151.07 | 2,513,800 | — | — |
| 2022-06-16 | $101.09 | $154.26 | 1,242,400 | — | — |
| 2022-06-15 | $103.14 | $157.38 | 1,765,500 | — | — |
| 2022-06-14 | $106.35 | $162.28 | 4,031,200 | — | — |
| 2022-06-13 | $100.32 | $153.08 | 1,709,200 | — | — |
| 2022-06-10 | $101.73 | $155.23 | 856,100 | — | — |
| 2022-06-09 | $102.12 | $155.83 | 826,500 | — | — |
| 2022-06-08 | $103.73 | $158.28 | 917,700 | — | — |
| 2022-06-07 | $107.09 | $163.41 | 807,700 | — | — |
| 2022-06-06 | $109.34 | $166.84 | 775,200 | — | — |
| 2022-06-03 | $108.02 | $164.83 | 782,200 | — | — |
| 2022-06-02 | $107.57 | $164.14 | 1,152,000 | — | — |
| 2022-06-01 | $108.94 | $165.39 | 990,100 | — | — |
| 2022-05-31 | $108.51 | $164.74 | 2,447,900 | — | — |
| 2022-05-27 | $107.45 | $163.13 | 1,349,700 | — | — |
| 2022-05-26 | $107.61 | $163.38 | 975,000 | — | — |
| 2022-05-25 | $106.18 | $161.20 | 1,004,400 | — | — |
| 2022-05-24 | $104.79 | $159.09 | 1,420,300 | — | — |
| 2022-05-23 | $104.44 | $158.56 | 746,300 | — | — |
| 2022-05-20 | $101.92 | $154.74 | 1,533,100 | — | — |
| 2022-05-19 | $101.19 | $153.63 | 1,348,000 | — | — |
| 2022-05-18 | $103.17 | $156.63 | 1,715,500 | — | — |
| 2022-05-17 | $109.70 | $166.55 | 744,700 | — | — |
| 2022-05-16 | $106.86 | $162.24 | 1,056,600 | — | — |
| 2022-05-13 | $105.79 | $160.61 | 1,172,100 | — | — |
| 2022-05-12 | $107.71 | $163.53 | 1,285,800 | — | — |
| 2022-05-11 | $108.27 | $164.38 | 1,186,000 | — | — |
| 2022-05-10 | $110.29 | $167.44 | 1,522,800 | — | — |
| 2022-05-09 | $107.95 | $163.89 | 973,400 | — | — |
| 2022-05-06 | $106.97 | $162.40 | 1,327,900 | — | — |
| 2022-05-05 | $106.37 | $161.49 | 1,465,700 | — | — |
| 2022-05-04 | $110.55 | $167.84 | 1,142,300 | — | — |
| 2022-05-03 | $108.61 | $164.89 | 1,379,300 | — | — |
| 2022-05-02 | $108.30 | $164.42 | 1,179,900 | — | — |
| 2022-04-29 | $106.15 | $161.16 | 1,584,100 | — | — |
| 2022-04-28 | $110.34 | $167.52 | 2,138,200 | — | — |
| 2022-04-27 | $102.83 | $156.12 | 1,880,300 | — | — |
| 2022-04-26 | $101.36 | $153.89 | 1,382,300 | — | — |
| 2022-04-25 | $103.17 | $156.63 | 1,150,700 | — | — |
| 2022-04-22 | $102.14 | $155.07 | 797,800 | — | — |
| 2022-04-21 | $103.24 | $156.74 | 907,900 | — | — |
| 2022-04-20 | $103.20 | $156.68 | 1,124,200 | — | — |
| 2022-04-19 | $103.39 | $156.97 | 1,030,600 | — | — |
| 2022-04-18 | $102.75 | $156.00 | 810,200 | — | — |
| 2022-04-14 | $103.28 | $156.80 | 826,500 | — | — |
| 2022-04-13 | $101.66 | $154.34 | 1,344,000 | — | — |
| 2022-04-12 | $101.41 | $153.96 | 1,102,700 | — | — |
| 2022-04-11 | $102.62 | $155.80 | 1,404,700 | — | — |
| 2022-04-08 | $102.04 | $154.92 | 1,668,700 | — | — |
| 2022-04-07 | $100.87 | $153.14 | 1,458,200 | — | — |
| 2022-04-06 | $99.73 | $151.41 | 1,820,500 | — | — |
| 2022-04-05 | $101.51 | $154.11 | 1,825,700 | — | — |
| 2022-04-04 | $102.72 | $155.95 | 1,661,900 | — | — |
| 2022-04-01 | $103.13 | $156.57 | 2,040,700 | — | — |
| 2022-03-31 | $107.71 | $163.53 | 1,355,400 | — | — |
| 2022-03-30 | $109.76 | $166.64 | 1,065,600 | — | — |
| 2022-03-29 | $110.62 | $167.95 | 1,329,700 | — | — |
| 2022-03-28 | $110.13 | $167.20 | 977,900 | — | — |
| 2022-03-25 | $109.51 | $166.26 | 1,159,300 | — | — |
| 2022-03-24 | $106.37 | $161.49 | 744,800 | — | — |
| 2022-03-23 | $104.67 | $158.91 | 881,600 | — | — |
| 2022-03-22 | $106.08 | $161.05 | 819,800 | — | — |
| 2022-03-21 | $105.31 | $159.88 | 1,098,900 | — | — |
| 2022-03-18 | $104.91 | $159.28 | 2,957,700 | — | — |
| 2022-03-17 | $104.02 | $157.93 | 945,000 | — | — |
| 2022-03-16 | $102.03 | $154.90 | 1,294,200 | — | — |
| 2022-03-15 | $98.54 | $149.61 | 1,519,100 | — | — |
| 2022-03-14 | $98.83 | $150.05 | 1,531,300 | — | — |
| 2022-03-11 | $102.24 | $155.22 | 1,603,800 | — | — |
| 2022-03-10 | $102.31 | $155.33 | 1,026,900 | — | — |
| 2022-03-09 | $101.59 | $154.24 | 1,694,100 | — | — |
| 2022-03-08 | $101.56 | $154.19 | 1,266,100 | — | — |
| 2022-03-07 | $105.13 | $159.61 | 1,410,200 | — | — |
| 2022-03-04 | $106.48 | $161.66 | 2,033,500 | — | — |
| 2022-03-03 | $102.57 | $155.72 | 1,963,800 | — | — |
| 2022-03-02 | $102.94 | $155.45 | 1,649,300 | — | — |
| 2022-03-01 | $104.82 | $158.29 | 3,192,200 | — | — |
| 2022-02-28 | $96.68 | $146.00 | 1,638,300 | — | — |
| 2022-02-25 | $96.79 | $146.16 | 1,743,600 | — | — |
| 2022-02-24 | $96.20 | $145.27 | 2,255,800 | — | — |
| 2022-02-23 | $92.42 | $139.56 | 1,377,300 | — | — |
| 2022-02-22 | $92.37 | $139.49 | 1,595,500 | — | — |
| 2022-02-18 | $91.98 | $138.90 | 1,506,600 | — | — |
| 2022-02-17 | $90.85 | $137.19 | 1,097,900 | — | — |
| 2022-02-16 | $90.41 | $136.53 | 1,094,800 | — | — |
| 2022-02-15 | $89.86 | $135.70 | 1,102,200 | — | — |
| 2022-02-14 | $89.21 | $134.72 | 855,900 | — | — |
| 2022-02-11 | $89.50 | $135.15 | 1,541,100 | — | — |
| 2022-02-10 | $90.33 | $136.41 | 1,493,100 | — | — |
| 2022-02-09 | $89.37 | $134.96 | 2,039,200 | — | — |
| 2022-02-08 | $88.21 | $133.21 | 1,273,800 | — | — |
| 2022-02-07 | $89.32 | $134.88 | 1,470,400 | — | — |
| 2022-02-04 | $88.73 | $133.99 | 2,028,800 | — | — |
| 2022-02-03 | $89.56 | $135.25 | 2,275,200 | — | — |
| 2022-02-02 | $92.54 | $139.75 | 3,569,600 | — | — |
| 2022-02-01 | $104.57 | $157.91 | 1,479,800 | — | — |
| 2022-01-31 | $104.65 | $158.03 | 1,488,900 | — | — |
| 2022-01-28 | $104.10 | $157.20 | 841,100 | — | — |
| 2022-01-27 | $102.82 | $155.27 | 1,245,400 | — | — |
| 2022-01-26 | $102.65 | $155.01 | 1,322,200 | — | — |
| 2022-01-25 | $105.14 | $158.77 | 1,056,500 | — | — |
| 2022-01-24 | $107.58 | $162.46 | 1,226,800 | — | — |
| 2022-01-21 | $104.98 | $158.53 | 1,047,300 | — | — |
| 2022-01-20 | $105.04 | $158.62 | 1,243,500 | — | — |
| 2022-01-19 | $107.51 | $162.35 | 1,019,900 | — | — |
| 2022-01-18 | $109.10 | $164.75 | 881,200 | — | — |
| 2022-01-14 | $108.29 | $163.53 | 1,101,300 | — | — |
| 2022-01-13 | $108.45 | $163.77 | 1,165,600 | — | — |
| 2022-01-12 | $107.35 | $162.11 | 994,800 | — | — |
| 2022-01-11 | $107.98 | $163.06 | 964,500 | — | — |
| 2022-01-10 | $107.84 | $162.85 | 1,340,700 | — | — |
| 2022-01-07 | $108.43 | $163.74 | 1,321,400 | — | — |
| 2022-01-06 | $110.95 | $167.55 | 1,062,300 | — | — |
| 2022-01-05 | $109.66 | $165.60 | 1,600,700 | — | — |
| 2022-01-04 | $110.38 | $166.69 | 1,409,400 | — | — |
| 2022-01-03 | $107.90 | $162.94 | 1,383,200 | — | — |