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
- 1997-02-07 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 | $50.98 | $50.98 | 994,100 | — | — |
| 2022-12-29 | $50.73 | $50.73 | 1,147,800 | — | — |
| 2022-12-28 | $49.12 | $49.12 | 1,021,000 | — | — |
| 2022-12-27 | $49.65 | $49.65 | 822,900 | — | — |
| 2022-12-23 | $49.33 | $49.33 | 1,016,000 | — | — |
| 2022-12-22 | $49.01 | $49.01 | 1,368,800 | — | — |
| 2022-12-21 | $49.44 | $49.44 | 1,765,600 | — | — |
| 2022-12-20 | $49.27 | $49.27 | 2,079,400 | — | — |
| 2022-12-19 | $48.57 | $48.57 | 2,095,600 | — | — |
| 2022-12-16 | $48.42 | $48.42 | 4,023,800 | — | — |
| 2022-12-15 | $48.53 | $48.53 | 1,795,400 | — | — |
| 2022-12-14 | $50.77 | $50.77 | 1,927,200 | — | — |
| 2022-12-13 | $50.60 | $50.60 | 2,500,600 | — | — |
| 2022-12-12 | $51.04 | $51.04 | 2,735,500 | — | — |
| 2022-12-09 | $50.76 | $50.76 | 3,828,100 | — | — |
| 2022-12-08 | $51.87 | $51.87 | 10,770,400 | — | — |
| 2022-12-07 | $43.24 | $43.24 | 2,207,100 | — | — |
| 2022-12-06 | $44.33 | $44.33 | 2,677,300 | — | — |
| 2022-12-05 | $45.02 | $45.02 | 1,909,300 | — | — |
| 2022-12-02 | $44.77 | $44.77 | 1,551,300 | — | — |
| 2022-12-01 | $44.69 | $44.69 | 1,937,100 | — | — |
| 2022-11-30 | $44.96 | $44.96 | 2,707,900 | — | — |
| 2022-11-29 | $43.24 | $43.24 | 1,923,100 | — | — |
| 2022-11-28 | $42.62 | $42.62 | 1,491,000 | — | — |
| 2022-11-25 | $44.11 | $44.11 | 590,800 | — | — |
| 2022-11-23 | $44.05 | $44.05 | 1,474,500 | — | — |
| 2022-11-22 | $43.73 | $43.73 | 1,801,000 | — | — |
| 2022-11-21 | $44.34 | $44.34 | 1,370,800 | — | — |
| 2022-11-18 | $44.80 | $44.80 | 1,634,200 | — | — |
| 2022-11-17 | $43.73 | $43.73 | 1,599,100 | — | — |
| 2022-11-16 | $44.13 | $44.13 | 1,773,300 | — | — |
| 2022-11-15 | $45.72 | $45.72 | 1,418,000 | — | — |
| 2022-11-14 | $44.69 | $44.69 | 1,240,300 | — | — |
| 2022-11-11 | $45.01 | $45.01 | 2,108,900 | — | — |
| 2022-11-10 | $44.09 | $44.09 | 2,897,900 | — | — |
| 2022-11-09 | $41.16 | $41.16 | 3,006,200 | — | — |
| 2022-11-08 | $44.42 | $44.42 | 2,180,000 | — | — |
| 2022-11-07 | $45.74 | $45.74 | 1,542,500 | — | — |
| 2022-11-04 | $45.95 | $45.95 | 2,137,200 | — | — |
| 2022-11-03 | $45.69 | $45.69 | 1,588,600 | — | — |
| 2022-11-02 | $46.26 | $46.26 | 1,245,300 | — | — |
| 2022-11-01 | $47.96 | $47.96 | 1,162,800 | — | — |
| 2022-10-31 | $47.90 | $47.90 | 1,531,300 | — | — |
| 2022-10-28 | $48.25 | $48.25 | 1,421,400 | — | — |
| 2022-10-27 | $47.07 | $47.07 | 2,045,100 | — | — |
| 2022-10-26 | $46.04 | $46.04 | 1,334,600 | — | — |
| 2022-10-25 | $45.22 | $45.22 | 2,006,900 | — | — |
| 2022-10-24 | $43.69 | $43.69 | 1,517,500 | — | — |
| 2022-10-21 | $43.08 | $43.08 | 1,954,400 | — | — |
| 2022-10-20 | $40.89 | $40.89 | 1,489,000 | — | — |
| 2022-10-19 | $41.03 | $41.03 | 1,639,800 | — | — |
| 2022-10-18 | $41.30 | $41.30 | 1,327,500 | — | — |
| 2022-10-17 | $40.42 | $40.42 | 1,439,300 | — | — |
| 2022-10-14 | $39.59 | $39.59 | 1,080,700 | — | — |
| 2022-10-13 | $40.15 | $40.15 | 2,213,400 | — | — |
| 2022-10-12 | $39.45 | $39.45 | 1,614,500 | — | — |
| 2022-10-11 | $39.16 | $39.16 | 2,088,600 | — | — |
| 2022-10-10 | $39.81 | $39.81 | 1,185,900 | — | — |
| 2022-10-07 | $40.59 | $40.59 | 981,200 | — | — |
| 2022-10-06 | $41.93 | $41.93 | 929,400 | — | — |
| 2022-10-05 | $42.32 | $42.32 | 1,208,200 | — | — |
| 2022-10-04 | $42.81 | $42.81 | 1,627,000 | — | — |
| 2022-10-03 | $41.27 | $41.27 | 1,061,900 | — | — |
| 2022-09-30 | $40.43 | $40.43 | 1,325,500 | — | — |
| 2022-09-29 | $40.84 | $40.84 | 1,138,600 | — | — |
| 2022-09-28 | $42.12 | $42.12 | 2,330,800 | — | — |
| 2022-09-27 | $40.36 | $40.36 | 1,912,000 | — | — |
| 2022-09-26 | $39.71 | $39.71 | 1,809,700 | — | — |
| 2022-09-23 | $40.60 | $40.60 | 2,498,700 | — | — |
| 2022-09-22 | $41.04 | $41.04 | 2,086,800 | — | — |
| 2022-09-21 | $40.74 | $40.74 | 1,798,400 | — | — |
| 2022-09-20 | $40.58 | $40.58 | 1,345,800 | — | — |
| 2022-09-19 | $41.23 | $41.23 | 1,614,400 | — | — |
| 2022-09-16 | $41.85 | $41.85 | 2,868,800 | — | — |
| 2022-09-15 | $42.20 | $42.20 | 2,246,200 | — | — |
| 2022-09-14 | $42.71 | $42.71 | 2,363,800 | — | — |
| 2022-09-13 | $42.59 | $42.59 | 2,665,200 | — | — |
| 2022-09-12 | $44.60 | $44.60 | 1,853,100 | — | — |
| 2022-09-09 | $44.33 | $44.33 | 2,053,500 | — | — |
| 2022-09-08 | $43.87 | $43.87 | 1,787,500 | — | — |
| 2022-09-07 | $43.54 | $43.54 | 2,324,500 | — | — |
| 2022-09-06 | $42.71 | $42.71 | 3,462,200 | — | — |
| 2022-09-02 | $44.22 | $44.22 | 3,703,300 | — | — |
| 2022-09-01 | $45.48 | $45.48 | 6,493,300 | — | — |
| 2022-08-31 | $50.74 | $50.74 | 2,754,300 | — | — |
| 2022-08-30 | $51.70 | $51.70 | 1,846,300 | — | — |
| 2022-08-29 | $51.66 | $51.66 | 3,146,000 | — | — |
| 2022-08-26 | $53.62 | $53.62 | 679,000 | — | — |
| 2022-08-25 | $55.49 | $55.49 | 956,200 | — | — |
| 2022-08-24 | $54.02 | $54.02 | 860,500 | — | — |
| 2022-08-23 | $54.12 | $54.12 | 750,700 | — | — |
| 2022-08-22 | $54.42 | $54.42 | 1,041,700 | — | — |
| 2022-08-19 | $55.79 | $55.79 | 1,522,400 | — | — |
| 2022-08-18 | $56.37 | $56.37 | 882,800 | — | — |
| 2022-08-17 | $54.67 | $54.67 | 1,219,000 | — | — |
| 2022-08-16 | $55.63 | $55.63 | 1,002,800 | — | — |
| 2022-08-15 | $55.17 | $55.17 | 1,037,000 | — | — |
| 2022-08-12 | $54.70 | $54.70 | 1,291,800 | — | — |
| 2022-08-11 | $52.89 | $52.89 | 914,200 | — | — |
| 2022-08-10 | $53.97 | $53.97 | 1,110,800 | — | — |
| 2022-08-09 | $51.74 | $51.74 | 843,900 | — | — |
| 2022-08-08 | $52.55 | $52.55 | 917,200 | — | — |
| 2022-08-05 | $52.89 | $52.89 | 760,600 | — | — |
| 2022-08-04 | $52.49 | $52.49 | 1,036,900 | — | — |
| 2022-08-03 | $52.20 | $52.20 | 977,400 | — | — |
| 2022-08-02 | $51.59 | $51.59 | 639,100 | — | — |
| 2022-08-01 | $51.74 | $51.74 | 1,009,600 | — | — |
| 2022-07-29 | $51.60 | $51.60 | 784,300 | — | — |
| 2022-07-28 | $51.22 | $51.22 | 1,427,300 | — | — |
| 2022-07-27 | $49.65 | $49.65 | 1,181,700 | — | — |
| 2022-07-26 | $48.33 | $48.33 | 1,117,300 | — | — |
| 2022-07-25 | $48.42 | $48.42 | 1,056,800 | — | — |
| 2022-07-22 | $48.44 | $48.44 | 1,171,200 | — | — |
| 2022-07-21 | $49.86 | $49.86 | 787,900 | — | — |
| 2022-07-20 | $49.49 | $49.49 | 1,375,200 | — | — |
| 2022-07-19 | $49.25 | $49.25 | 1,204,800 | — | — |
| 2022-07-18 | $47.10 | $47.10 | 852,500 | — | — |
| 2022-07-15 | $47.50 | $47.50 | 729,800 | — | — |
| 2022-07-14 | $46.61 | $46.61 | 819,700 | — | — |
| 2022-07-13 | $47.11 | $47.11 | 929,900 | — | — |
| 2022-07-12 | $46.48 | $46.48 | 1,237,700 | — | — |
| 2022-07-11 | $47.01 | $47.01 | 1,058,300 | — | — |
| 2022-07-08 | $47.49 | $47.49 | 1,466,700 | — | — |
| 2022-07-07 | $46.51 | $46.51 | 894,000 | — | — |
| 2022-07-06 | $45.95 | $45.95 | 1,309,400 | — | — |
| 2022-07-05 | $45.52 | $45.52 | 1,073,300 | — | — |
| 2022-07-01 | $45.64 | $45.64 | 1,079,400 | — | — |
| 2022-06-30 | $45.70 | $45.70 | 1,672,600 | — | — |
| 2022-06-29 | $45.60 | $45.60 | 820,600 | — | — |
| 2022-06-28 | $45.92 | $45.92 | 1,486,100 | — | — |
| 2022-06-27 | $46.63 | $46.63 | 1,358,200 | — | — |
| 2022-06-24 | $46.94 | $46.94 | 2,001,600 | — | — |
| 2022-06-23 | $46.14 | $46.14 | 2,477,300 | — | — |
| 2022-06-22 | $44.18 | $44.18 | 1,696,400 | — | — |
| 2022-06-21 | $44.56 | $44.56 | 2,817,200 | — | — |
| 2022-06-17 | $43.56 | $43.56 | 3,153,400 | — | — |
| 2022-06-16 | $42.04 | $42.04 | 1,818,500 | — | — |
| 2022-06-15 | $44.49 | $44.49 | 2,275,800 | — | — |
| 2022-06-14 | $42.60 | $42.60 | 2,100,000 | — | — |
| 2022-06-13 | $43.56 | $43.56 | 1,918,900 | — | — |
| 2022-06-10 | $45.22 | $45.22 | 1,390,400 | — | — |
| 2022-06-09 | $46.76 | $46.76 | 1,493,200 | — | — |
| 2022-06-08 | $48.47 | $48.47 | 1,163,100 | — | — |
| 2022-06-07 | $48.65 | $48.65 | 1,230,200 | — | — |
| 2022-06-06 | $49.36 | $49.36 | 2,629,600 | — | — |
| 2022-06-03 | $48.74 | $48.74 | 2,185,300 | — | — |
| 2022-06-02 | $50.68 | $50.68 | 4,459,900 | — | — |
| 2022-06-01 | $51.35 | $51.35 | 1,883,400 | — | — |
| 2022-05-31 | $50.82 | $50.82 | 2,028,700 | — | — |
| 2022-05-27 | $52.33 | $52.33 | 2,525,900 | — | — |
| 2022-05-26 | $50.57 | $50.57 | 1,602,400 | — | — |
| 2022-05-25 | $49.58 | $49.58 | 1,402,100 | — | — |
| 2022-05-24 | $48.87 | $48.87 | 935,600 | — | — |
| 2022-05-23 | $50.19 | $50.19 | 1,290,900 | — | — |
| 2022-05-20 | $49.84 | $49.84 | 2,039,900 | — | — |
| 2022-05-19 | $49.82 | $49.82 | 2,223,400 | — | — |
| 2022-05-18 | $51.17 | $51.17 | 995,200 | — | — |
| 2022-05-17 | $53.65 | $53.65 | 1,367,700 | — | — |
| 2022-05-16 | $51.37 | $51.37 | 1,190,400 | — | — |
| 2022-05-13 | $52.36 | $52.36 | 930,600 | — | — |
| 2022-05-12 | $50.46 | $50.46 | 1,026,200 | — | — |
| 2022-05-11 | $50.80 | $50.80 | 1,407,600 | — | — |
| 2022-05-10 | $51.96 | $51.96 | 1,756,800 | — | — |
| 2022-05-09 | $51.85 | $51.85 | 989,400 | — | — |
| 2022-05-06 | $54.25 | $54.25 | 1,461,300 | — | — |
| 2022-05-05 | $54.74 | $54.74 | 1,373,100 | — | — |
| 2022-05-04 | $57.45 | $57.45 | 1,755,700 | — | — |
| 2022-05-03 | $56.31 | $56.31 | 1,253,800 | — | — |
| 2022-05-02 | $56.47 | $56.47 | 1,030,500 | — | — |
| 2022-04-29 | $55.17 | $55.17 | 969,500 | — | — |
| 2022-04-28 | $57.01 | $57.01 | 1,026,700 | — | — |
| 2022-04-27 | $54.73 | $54.73 | 1,433,100 | — | — |
| 2022-04-26 | $55.40 | $55.40 | 1,264,500 | — | — |
| 2022-04-25 | $57.72 | $57.72 | 1,222,200 | — | — |
| 2022-04-22 | $56.32 | $56.32 | 927,100 | — | — |
| 2022-04-21 | $57.30 | $57.30 | 1,120,100 | — | — |
| 2022-04-20 | $57.69 | $57.69 | 753,800 | — | — |
| 2022-04-19 | $57.08 | $57.08 | 1,482,100 | — | — |
| 2022-04-18 | $55.84 | $55.84 | 794,700 | — | — |
| 2022-04-14 | $55.84 | $55.84 | 1,701,200 | — | — |
| 2022-04-13 | $57.26 | $57.26 | 941,000 | — | — |
| 2022-04-12 | $56.32 | $56.32 | 995,400 | — | — |
| 2022-04-11 | $57.17 | $57.17 | 813,000 | — | — |
| 2022-04-08 | $58.22 | $58.22 | 1,005,900 | — | — |
| 2022-04-07 | $58.16 | $58.16 | 781,500 | — | — |
| 2022-04-06 | $58.19 | $58.19 | 750,400 | — | — |
| 2022-04-05 | $59.85 | $59.85 | 1,037,100 | — | — |
| 2022-04-04 | $61.74 | $61.74 | 771,000 | — | — |
| 2022-04-01 | $61.04 | $61.04 | 1,379,600 | — | — |
| 2022-03-31 | $60.63 | $60.63 | 1,024,700 | — | — |
| 2022-03-30 | $61.36 | $61.36 | 941,700 | — | — |
| 2022-03-29 | $61.90 | $61.90 | 1,185,500 | — | — |
| 2022-03-28 | $60.62 | $60.62 | 669,700 | — | — |
| 2022-03-25 | $60.51 | $60.51 | 1,339,400 | — | — |
| 2022-03-24 | $60.34 | $60.34 | 1,207,500 | — | — |
| 2022-03-23 | $57.85 | $57.85 | 1,441,600 | — | — |
| 2022-03-22 | $59.60 | $59.60 | 1,129,400 | — | — |
| 2022-03-21 | $59.27 | $59.27 | 1,519,100 | — | — |
| 2022-03-18 | $60.10 | $60.10 | 2,761,500 | — | — |
| 2022-03-17 | $58.63 | $58.63 | 988,400 | — | — |
| 2022-03-16 | $57.90 | $57.90 | 1,666,400 | — | — |
| 2022-03-15 | $56.61 | $56.61 | 2,130,500 | — | — |
| 2022-03-14 | $53.70 | $53.70 | 3,037,600 | — | — |
| 2022-03-11 | $54.98 | $54.98 | 2,130,900 | — | — |
| 2022-03-10 | $57.38 | $57.38 | 2,705,300 | — | — |
| 2022-03-09 | $59.37 | $59.37 | 2,006,800 | — | — |
| 2022-03-08 | $58.22 | $58.22 | 2,868,400 | — | — |
| 2022-03-07 | $58.76 | $58.76 | 4,738,000 | — | — |
| 2022-03-04 | $65.94 | $65.94 | 2,957,700 | — | — |
| 2022-03-03 | $69.06 | $69.06 | 1,800,700 | — | — |
| 2022-03-02 | $70.18 | $70.18 | 1,291,200 | — | — |
| 2022-03-01 | $67.30 | $67.30 | 1,344,400 | — | — |
| 2022-02-28 | $68.42 | $68.42 | 1,586,400 | — | — |
| 2022-02-25 | $68.70 | $68.70 | 968,100 | — | — |
| 2022-02-24 | $68.01 | $68.01 | 1,469,600 | — | — |
| 2022-02-23 | $67.22 | $67.22 | 1,238,900 | — | — |
| 2022-02-22 | $68.84 | $68.84 | 2,493,700 | — | — |
| 2022-02-18 | $68.70 | $68.70 | 1,175,200 | — | — |
| 2022-02-17 | $69.03 | $69.03 | 1,878,400 | — | — |
| 2022-02-16 | $69.36 | $69.36 | 2,317,100 | — | — |
| 2022-02-15 | $68.53 | $68.53 | 4,510,300 | — | — |
| 2022-02-14 | $63.82 | $63.82 | 2,008,700 | — | — |
| 2022-02-11 | $63.82 | $63.82 | 1,484,100 | — | — |
| 2022-02-10 | $65.08 | $65.08 | 1,199,300 | — | — |
| 2022-02-09 | $65.95 | $65.95 | 1,647,300 | — | — |
| 2022-02-08 | $65.38 | $65.38 | 1,168,000 | — | — |
| 2022-02-07 | $64.77 | $64.77 | 1,021,000 | — | — |
| 2022-02-04 | $65.35 | $65.35 | 1,488,300 | — | — |
| 2022-02-03 | $64.34 | $64.34 | 2,468,700 | — | — |
| 2022-02-02 | $66.44 | $66.44 | 1,707,000 | — | — |
| 2022-02-01 | $66.14 | $66.14 | 888,300 | — | — |
| 2022-01-31 | $66.31 | $66.31 | 1,048,200 | — | — |
| 2022-01-28 | $64.75 | $64.75 | 1,649,500 | — | — |
| 2022-01-27 | $63.58 | $63.58 | 1,210,500 | — | — |
| 2022-01-26 | $64.32 | $64.32 | 1,402,600 | — | — |
| 2022-01-25 | $64.63 | $64.63 | 2,290,200 | — | — |
| 2022-01-24 | $65.38 | $65.38 | 2,539,900 | — | — |
| 2022-01-21 | $64.91 | $64.91 | 1,671,200 | — | — |
| 2022-01-20 | $65.95 | $65.95 | 2,309,300 | — | — |
| 2022-01-19 | $68.21 | $68.21 | 1,481,600 | — | — |
| 2022-01-18 | $70.00 | $70.00 | 2,060,700 | — | — |
| 2022-01-14 | $71.41 | $71.41 | 1,194,600 | — | — |
| 2022-01-13 | $72.17 | $72.17 | 2,004,800 | — | — |
| 2022-01-12 | $73.32 | $73.32 | 1,931,800 | — | — |
| 2022-01-11 | $73.91 | $73.91 | 1,937,700 | — | — |
| 2022-01-10 | $74.88 | $74.88 | 1,818,300 | — | — |
| 2022-01-07 | $73.05 | $73.05 | 1,340,900 | — | — |
| 2022-01-06 | $74.38 | $74.38 | 2,349,300 | — | — |
| 2022-01-05 | $75.38 | $75.38 | 2,254,200 | — | — |
| 2022-01-04 | $75.88 | $75.88 | 2,074,800 | — | — |
| 2022-01-03 | $77.38 | $77.38 | 1,361,600 | — | — |