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
- 1987-03-13 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 | $72.26 | $72.26 | 57,100 | — | — |
| 2022-12-29 | $72.85 | $72.85 | 77,200 | — | — |
| 2022-12-28 | $70.06 | $70.06 | 62,100 | — | — |
| 2022-12-27 | $70.39 | $70.39 | 64,900 | — | — |
| 2022-12-23 | $72.08 | $72.08 | 134,800 | — | — |
| 2022-12-22 | $66.72 | $66.72 | 98,300 | — | — |
| 2022-12-21 | $69.28 | $69.28 | 158,500 | — | — |
| 2022-12-20 | $65.88 | $65.88 | 120,400 | — | — |
| 2022-12-19 | $65.87 | $65.87 | 147,500 | — | — |
| 2022-12-16 | $69.64 | $69.64 | 203,300 | — | — |
| 2022-12-15 | $71.50 | $71.50 | 103,700 | — | — |
| 2022-12-14 | $74.18 | $74.18 | 81,300 | — | — |
| 2022-12-13 | $73.00 | $73.00 | 122,500 | — | — |
| 2022-12-12 | $75.28 | $75.28 | 92,400 | — | — |
| 2022-12-09 | $73.90 | $73.90 | 76,800 | — | — |
| 2022-12-08 | $73.74 | $73.74 | 72,500 | — | — |
| 2022-12-07 | $73.00 | $73.00 | 110,100 | — | — |
| 2022-12-06 | $72.51 | $72.51 | 92,900 | — | — |
| 2022-12-05 | $73.03 | $73.03 | 107,200 | — | — |
| 2022-12-02 | $74.59 | $74.59 | 56,500 | — | — |
| 2022-12-01 | $73.32 | $73.32 | 84,700 | — | — |
| 2022-11-30 | $72.76 | $72.76 | 113,100 | — | — |
| 2022-11-29 | $70.55 | $70.55 | 58,700 | — | — |
| 2022-11-28 | $70.00 | $70.00 | 59,100 | — | — |
| 2022-11-25 | $70.62 | $70.62 | 38,900 | — | — |
| 2022-11-23 | $72.27 | $72.27 | 76,400 | — | — |
| 2022-11-22 | $71.81 | $71.81 | 92,100 | — | — |
| 2022-11-21 | $69.32 | $69.32 | 134,100 | — | — |
| 2022-11-18 | $70.01 | $70.01 | 125,300 | — | — |
| 2022-11-17 | $67.01 | $67.01 | 370,200 | — | — |
| 2022-11-16 | $65.66 | $65.66 | 202,400 | — | — |
| 2022-11-15 | $70.45 | $70.45 | 85,000 | — | — |
| 2022-11-14 | $68.55 | $68.55 | 76,900 | — | — |
| 2022-11-11 | $74.93 | $74.93 | 87,300 | — | — |
| 2022-11-10 | $70.48 | $70.48 | 84,500 | — | — |
| 2022-11-09 | $65.00 | $65.00 | 55,500 | — | — |
| 2022-11-08 | $66.44 | $66.44 | 43,200 | — | — |
| 2022-11-07 | $66.38 | $66.38 | 47,500 | — | — |
| 2022-11-04 | $66.00 | $66.00 | 46,900 | — | — |
| 2022-11-03 | $67.73 | $67.73 | 44,000 | — | — |
| 2022-11-02 | $67.42 | $67.42 | 50,300 | — | — |
| 2022-11-01 | $69.97 | $69.97 | 59,300 | — | — |
| 2022-10-31 | $68.36 | $68.36 | 63,400 | — | — |
| 2022-10-28 | $68.73 | $68.73 | 71,300 | — | — |
| 2022-10-27 | $66.71 | $66.71 | 70,300 | — | — |
| 2022-10-26 | $66.79 | $66.79 | 60,900 | — | — |
| 2022-10-25 | $67.40 | $67.40 | 56,300 | — | — |
| 2022-10-24 | $63.22 | $63.22 | 40,700 | — | — |
| 2022-10-21 | $62.18 | $62.18 | 44,400 | — | — |
| 2022-10-20 | $60.21 | $60.21 | 58,900 | — | — |
| 2022-10-19 | $61.17 | $61.17 | 76,600 | — | — |
| 2022-10-18 | $63.99 | $63.99 | 55,500 | — | — |
| 2022-10-17 | $63.10 | $63.10 | 45,800 | — | — |
| 2022-10-14 | $61.16 | $61.16 | 36,900 | — | — |
| 2022-10-13 | $61.40 | $61.40 | 49,400 | — | — |
| 2022-10-12 | $61.37 | $61.37 | 29,500 | — | — |
| 2022-10-11 | $60.50 | $60.50 | 58,700 | — | — |
| 2022-10-10 | $59.71 | $59.71 | 44,600 | — | — |
| 2022-10-07 | $59.46 | $59.46 | 65,500 | — | — |
| 2022-10-06 | $61.28 | $61.28 | 34,800 | — | — |
| 2022-10-05 | $62.21 | $62.21 | 71,500 | — | — |
| 2022-10-04 | $63.39 | $63.39 | 65,600 | — | — |
| 2022-10-03 | $61.18 | $61.18 | 79,000 | — | — |
| 2022-09-30 | $61.02 | $61.02 | 99,700 | — | — |
| 2022-09-29 | $61.95 | $61.95 | 148,200 | — | — |
| 2022-09-28 | $68.73 | $68.73 | 81,000 | — | — |
| 2022-09-27 | $66.73 | $66.73 | 62,200 | — | — |
| 2022-09-26 | $66.78 | $66.78 | 68,700 | — | — |
| 2022-09-23 | $67.32 | $67.32 | 64,400 | — | — |
| 2022-09-22 | $67.07 | $67.07 | 55,800 | — | — |
| 2022-09-21 | $67.79 | $67.79 | 87,700 | — | — |
| 2022-09-20 | $69.36 | $69.36 | 65,500 | — | — |
| 2022-09-19 | $71.00 | $71.00 | 80,700 | — | — |
| 2022-09-16 | $69.43 | $69.43 | 158,600 | — | — |
| 2022-09-15 | $70.87 | $70.87 | 91,400 | — | — |
| 2022-09-14 | $70.81 | $70.81 | 80,600 | — | — |
| 2022-09-13 | $73.22 | $73.22 | 107,900 | — | — |
| 2022-09-12 | $77.11 | $77.11 | 59,600 | — | — |
| 2022-09-09 | $78.09 | $78.09 | 103,000 | — | — |
| 2022-09-08 | $76.57 | $76.57 | 81,600 | — | — |
| 2022-09-07 | $77.27 | $77.27 | 55,300 | — | — |
| 2022-09-06 | $75.23 | $75.23 | 67,000 | — | — |
| 2022-09-02 | $78.22 | $78.22 | 61,200 | — | — |
| 2022-09-01 | $80.03 | $80.03 | 71,400 | — | — |
| 2022-08-31 | $80.61 | $80.61 | 99,800 | — | — |
| 2022-08-30 | $81.03 | $81.03 | 60,100 | — | — |
| 2022-08-29 | $83.00 | $83.00 | 76,300 | — | — |
| 2022-08-26 | $84.09 | $84.09 | 44,500 | — | — |
| 2022-08-25 | $86.78 | $86.78 | 65,700 | — | — |
| 2022-08-24 | $82.33 | $82.33 | 60,300 | — | — |
| 2022-08-23 | $80.41 | $80.41 | 86,800 | — | — |
| 2022-08-22 | $78.96 | $78.96 | 167,200 | — | — |
| 2022-08-19 | $79.48 | $79.48 | 572,600 | — | — |
| 2022-08-18 | $92.38 | $92.38 | 641,900 | — | — |
| 2022-08-17 | $119.47 | $119.47 | 132,000 | — | — |
| 2022-08-16 | $125.32 | $125.32 | 80,900 | — | — |
| 2022-08-15 | $121.04 | $121.04 | 60,500 | — | — |
| 2022-08-12 | $120.51 | $120.51 | 68,800 | — | — |
| 2022-08-11 | $116.63 | $116.63 | 70,500 | — | — |
| 2022-08-10 | $114.43 | $114.43 | 87,200 | — | — |
| 2022-08-09 | $108.20 | $108.20 | 55,900 | — | — |
| 2022-08-08 | $109.03 | $109.03 | 54,200 | — | — |
| 2022-08-05 | $104.30 | $104.30 | 29,300 | — | — |
| 2022-08-04 | $102.51 | $102.51 | 45,200 | — | — |
| 2022-08-03 | $102.70 | $102.70 | 50,100 | — | — |
| 2022-08-02 | $100.48 | $100.48 | 55,600 | — | — |
| 2022-08-01 | $103.93 | $103.93 | 50,300 | — | — |
| 2022-07-29 | $103.57 | $103.57 | 38,100 | — | — |
| 2022-07-28 | $103.04 | $103.04 | 29,500 | — | — |
| 2022-07-27 | $101.78 | $101.78 | 37,500 | — | — |
| 2022-07-26 | $99.77 | $99.77 | 49,400 | — | — |
| 2022-07-25 | $101.01 | $101.01 | 42,500 | — | — |
| 2022-07-22 | $102.34 | $102.34 | 77,300 | — | — |
| 2022-07-21 | $102.74 | $102.74 | 49,900 | — | — |
| 2022-07-20 | $103.00 | $103.00 | 92,300 | — | — |
| 2022-07-19 | $99.12 | $99.12 | 69,200 | — | — |
| 2022-07-18 | $93.46 | $93.46 | 43,100 | — | — |
| 2022-07-15 | $91.80 | $91.80 | 81,000 | — | — |
| 2022-07-14 | $86.91 | $86.91 | 67,800 | — | — |
| 2022-07-13 | $87.93 | $87.93 | 89,500 | — | — |
| 2022-07-12 | $93.38 | $93.38 | 83,700 | — | — |
| 2022-07-11 | $93.56 | $93.56 | 89,400 | — | — |
| 2022-07-08 | $98.50 | $98.50 | 55,800 | — | — |
| 2022-07-07 | $101.33 | $101.33 | 65,100 | — | — |
| 2022-07-06 | $99.61 | $99.61 | 84,500 | — | — |
| 2022-07-05 | $107.19 | $107.19 | 129,400 | — | — |
| 2022-07-01 | $101.64 | $101.64 | 116,900 | — | — |
| 2022-06-30 | $100.60 | $100.60 | 86,800 | — | — |
| 2022-06-29 | $101.92 | $101.92 | 70,700 | — | — |
| 2022-06-28 | $102.60 | $102.60 | 63,700 | — | — |
| 2022-06-27 | $105.75 | $105.75 | 79,400 | — | — |
| 2022-06-24 | $107.33 | $107.33 | 233,000 | — | — |
| 2022-06-23 | $99.73 | $99.73 | 94,100 | — | — |
| 2022-06-22 | $97.46 | $97.46 | 71,300 | — | — |
| 2022-06-21 | $93.78 | $93.78 | 70,200 | — | — |
| 2022-06-17 | $94.44 | $94.44 | 150,600 | — | — |
| 2022-06-16 | $92.31 | $92.31 | 109,100 | — | — |
| 2022-06-15 | $99.95 | $99.95 | 59,700 | — | — |
| 2022-06-14 | $99.31 | $99.31 | 87,900 | — | — |
| 2022-06-13 | $96.70 | $96.70 | 115,800 | — | — |
| 2022-06-10 | $101.03 | $101.03 | 98,700 | — | — |
| 2022-06-09 | $102.72 | $102.72 | 67,000 | — | — |
| 2022-06-08 | $103.49 | $103.49 | 98,800 | — | — |
| 2022-06-07 | $106.06 | $106.06 | 83,300 | — | — |
| 2022-06-06 | $108.15 | $108.15 | 37,200 | — | — |
| 2022-06-03 | $107.27 | $107.27 | 89,100 | — | — |
| 2022-06-02 | $110.45 | $110.45 | 73,300 | — | — |
| 2022-06-01 | $107.63 | $107.63 | 94,800 | — | — |
| 2022-05-31 | $108.40 | $108.40 | 146,200 | — | — |
| 2022-05-27 | $112.38 | $112.38 | 140,300 | — | — |
| 2022-05-26 | $105.30 | $105.30 | 226,000 | — | — |
| 2022-05-25 | $109.72 | $109.72 | 452,900 | — | — |
| 2022-05-24 | $99.98 | $99.98 | 761,200 | — | — |
| 2022-05-23 | $76.46 | $76.46 | 89,300 | — | — |
| 2022-05-20 | $78.17 | $78.17 | 110,900 | — | — |
| 2022-05-19 | $80.17 | $80.17 | 70,700 | — | — |
| 2022-05-18 | $80.85 | $80.85 | 91,600 | — | — |
| 2022-05-17 | $85.25 | $85.25 | 55,700 | — | — |
| 2022-05-16 | $81.79 | $81.79 | 60,800 | — | — |
| 2022-05-13 | $83.24 | $83.24 | 68,200 | — | — |
| 2022-05-12 | $80.68 | $80.68 | 72,200 | — | — |
| 2022-05-11 | $78.60 | $78.60 | 65,200 | — | — |
| 2022-05-10 | $80.82 | $80.82 | 72,400 | — | — |
| 2022-05-09 | $83.52 | $83.52 | 63,400 | — | — |
| 2022-05-06 | $85.10 | $85.10 | 73,600 | — | — |
| 2022-05-05 | $86.03 | $86.03 | 49,600 | — | — |
| 2022-05-04 | $88.40 | $88.40 | 51,500 | — | — |
| 2022-05-03 | $86.74 | $86.74 | 58,700 | — | — |
| 2022-05-02 | $84.59 | $84.59 | 56,600 | — | — |
| 2022-04-29 | $80.85 | $80.85 | 57,300 | — | — |
| 2022-04-28 | $82.73 | $82.73 | 57,500 | — | — |
| 2022-04-27 | $79.64 | $79.64 | 107,400 | — | — |
| 2022-04-26 | $82.17 | $82.17 | 79,500 | — | — |
| 2022-04-25 | $84.85 | $84.85 | 81,800 | — | — |
| 2022-04-22 | $82.83 | $82.83 | 62,400 | — | — |
| 2022-04-21 | $84.31 | $84.31 | 99,400 | — | — |
| 2022-04-20 | $85.48 | $85.48 | 92,600 | — | — |
| 2022-04-19 | $88.03 | $88.03 | 95,100 | — | — |
| 2022-04-18 | $83.05 | $83.05 | 65,600 | — | — |
| 2022-04-14 | $82.74 | $82.74 | 57,400 | — | — |
| 2022-04-13 | $83.30 | $83.30 | 53,000 | — | — |
| 2022-04-12 | $82.39 | $82.39 | 128,200 | — | — |
| 2022-04-11 | $85.07 | $85.07 | 114,200 | — | — |
| 2022-04-08 | $81.27 | $81.27 | 107,200 | — | — |
| 2022-04-07 | $79.46 | $79.46 | 124,300 | — | — |
| 2022-04-06 | $78.70 | $78.70 | 161,700 | — | — |
| 2022-04-05 | $80.77 | $80.77 | 78,300 | — | — |
| 2022-04-04 | $82.16 | $82.16 | 57,300 | — | — |
| 2022-04-01 | $80.82 | $80.82 | 65,100 | — | — |
| 2022-03-31 | $80.56 | $80.56 | 76,500 | — | — |
| 2022-03-30 | $82.97 | $82.97 | 54,200 | — | — |
| 2022-03-29 | $88.04 | $88.04 | 96,300 | — | — |
| 2022-03-28 | $84.08 | $84.08 | 77,000 | — | — |
| 2022-03-25 | $83.60 | $83.60 | 70,800 | — | — |
| 2022-03-24 | $85.96 | $85.96 | 65,700 | — | — |
| 2022-03-23 | $86.58 | $86.58 | 53,000 | — | — |
| 2022-03-22 | $89.60 | $89.60 | 71,000 | — | — |
| 2022-03-21 | $87.94 | $87.94 | 87,900 | — | — |
| 2022-03-18 | $90.81 | $90.81 | 140,600 | — | — |
| 2022-03-17 | $92.90 | $92.90 | 75,200 | — | — |
| 2022-03-16 | $93.62 | $93.62 | 64,800 | — | — |
| 2022-03-15 | $89.01 | $89.01 | 65,400 | — | — |
| 2022-03-14 | $86.56 | $86.56 | 77,300 | — | — |
| 2022-03-11 | $89.80 | $89.80 | 73,900 | — | — |
| 2022-03-10 | $92.10 | $92.10 | 87,300 | — | — |
| 2022-03-09 | $91.86 | $91.86 | 81,900 | — | — |
| 2022-03-08 | $94.03 | $94.03 | 82,000 | — | — |
| 2022-03-07 | $94.57 | $94.57 | 51,000 | — | — |
| 2022-03-04 | $96.57 | $96.57 | 79,600 | — | — |
| 2022-03-03 | $99.90 | $99.90 | 91,200 | — | — |
| 2022-03-02 | $100.86 | $100.86 | 96,500 | — | — |
| 2022-03-01 | $94.52 | $94.52 | 90,400 | — | — |
| 2022-02-28 | $96.18 | $96.18 | 91,500 | — | — |
| 2022-02-25 | $95.10 | $95.10 | 54,700 | — | — |
| 2022-02-24 | $94.00 | $94.00 | 108,400 | — | — |
| 2022-02-23 | $89.51 | $89.51 | 98,600 | — | — |
| 2022-02-22 | $93.95 | $93.95 | 85,700 | — | — |
| 2022-02-18 | $94.51 | $94.51 | 314,300 | — | — |
| 2022-02-17 | $107.58 | $107.58 | 233,300 | — | — |
| 2022-02-16 | $100.71 | $100.71 | 126,700 | — | — |
| 2022-02-15 | $99.58 | $99.58 | 81,700 | — | — |
| 2022-02-14 | $94.74 | $94.74 | 71,600 | — | — |
| 2022-02-11 | $95.41 | $95.41 | 80,700 | — | — |
| 2022-02-10 | $95.40 | $95.40 | 49,200 | — | — |
| 2022-02-09 | $98.54 | $98.54 | 45,600 | — | — |
| 2022-02-08 | $96.26 | $96.26 | 49,100 | — | — |
| 2022-02-07 | $92.18 | $92.18 | 62,200 | — | — |
| 2022-02-04 | $93.15 | $93.15 | 139,400 | — | — |
| 2022-02-03 | $92.00 | $92.00 | 118,700 | — | — |
| 2022-02-02 | $92.08 | $92.08 | 106,900 | — | — |
| 2022-02-01 | $96.49 | $96.49 | 92,700 | — | — |
| 2022-01-31 | $94.92 | $94.92 | 63,600 | — | — |
| 2022-01-28 | $92.77 | $92.77 | 83,200 | — | — |
| 2022-01-27 | $92.12 | $92.12 | 87,900 | — | — |
| 2022-01-26 | $98.04 | $98.04 | 112,200 | — | — |
| 2022-01-25 | $101.16 | $101.16 | 57,800 | — | — |
| 2022-01-24 | $103.18 | $103.18 | 77,400 | — | — |
| 2022-01-21 | $96.50 | $96.50 | 93,700 | — | — |
| 2022-01-20 | $95.00 | $95.00 | 57,900 | — | — |
| 2022-01-19 | $95.87 | $95.87 | 56,400 | — | — |
| 2022-01-18 | $98.08 | $98.08 | 74,000 | — | — |
| 2022-01-14 | $99.50 | $99.50 | 93,900 | — | — |
| 2022-01-13 | $99.34 | $99.34 | 77,300 | — | — |
| 2022-01-12 | $99.07 | $99.07 | 70,900 | — | — |
| 2022-01-11 | $98.03 | $98.03 | 59,800 | — | — |
| 2022-01-10 | $100.06 | $100.06 | 69,200 | — | — |
| 2022-01-07 | $100.84 | $100.84 | 47,400 | — | — |
| 2022-01-06 | $103.16 | $103.16 | 25,900 | — | — |
| 2022-01-05 | $103.31 | $103.31 | 43,800 | — | — |
| 2022-01-04 | $106.28 | $106.28 | 40,800 | — | — |
| 2022-01-03 | $104.67 | $104.67 | 35,500 | — | — |