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
- 1997-10-29 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 | $79.31 | $79.31 | 154,200 | — | — |
| 2022-12-29 | $80.64 | $80.64 | 143,600 | — | — |
| 2022-12-28 | $78.22 | $78.22 | 128,700 | — | — |
| 2022-12-27 | $80.34 | $80.34 | 110,600 | — | — |
| 2022-12-23 | $80.70 | $80.70 | 96,900 | — | — |
| 2022-12-22 | $79.88 | $79.88 | 99,100 | — | — |
| 2022-12-21 | $80.49 | $80.49 | 144,900 | — | — |
| 2022-12-20 | $79.33 | $79.33 | 123,600 | — | — |
| 2022-12-19 | $78.92 | $78.92 | 152,700 | — | — |
| 2022-12-16 | $81.44 | $81.44 | 324,000 | — | — |
| 2022-12-15 | $81.68 | $81.68 | 168,900 | — | — |
| 2022-12-14 | $84.32 | $84.32 | 139,900 | — | — |
| 2022-12-13 | $85.14 | $85.14 | 176,900 | — | — |
| 2022-12-12 | $84.06 | $84.06 | 260,300 | — | — |
| 2022-12-09 | $83.60 | $83.60 | 99,000 | — | — |
| 2022-12-08 | $83.55 | $83.55 | 108,800 | — | — |
| 2022-12-07 | $82.76 | $82.76 | 182,000 | — | — |
| 2022-12-06 | $82.35 | $82.35 | 162,000 | — | — |
| 2022-12-05 | $85.47 | $85.47 | 147,500 | — | — |
| 2022-12-02 | $86.63 | $86.63 | 136,700 | — | — |
| 2022-12-01 | $85.57 | $85.57 | 117,100 | — | — |
| 2022-11-30 | $86.09 | $86.09 | 188,500 | — | — |
| 2022-11-29 | $83.41 | $83.41 | 181,000 | — | — |
| 2022-11-28 | $84.93 | $84.93 | 174,300 | — | — |
| 2022-11-25 | $85.17 | $85.17 | 59,100 | — | — |
| 2022-11-23 | $85.07 | $85.07 | 133,800 | — | — |
| 2022-11-22 | $85.04 | $85.04 | 211,900 | — | — |
| 2022-11-21 | $83.25 | $83.25 | 119,700 | — | — |
| 2022-11-18 | $82.42 | $82.42 | 187,200 | — | — |
| 2022-11-17 | $80.95 | $80.95 | 97,500 | — | — |
| 2022-11-16 | $80.72 | $80.72 | 134,700 | — | — |
| 2022-11-15 | $79.87 | $79.87 | 208,000 | — | — |
| 2022-11-14 | $79.71 | $79.71 | 217,900 | — | — |
| 2022-11-11 | $79.93 | $79.93 | 221,700 | — | — |
| 2022-11-10 | $82.82 | $82.82 | 230,600 | — | — |
| 2022-11-09 | $80.46 | $80.46 | 140,300 | — | — |
| 2022-11-08 | $80.39 | $80.39 | 153,300 | — | — |
| 2022-11-07 | $80.87 | $80.87 | 153,800 | — | — |
| 2022-11-04 | $80.59 | $80.59 | 278,500 | — | — |
| 2022-11-03 | $82.00 | $82.00 | 164,900 | — | — |
| 2022-11-02 | $79.73 | $79.73 | 252,100 | — | — |
| 2022-11-01 | $82.42 | $82.42 | 245,700 | — | — |
| 2022-10-31 | $81.81 | $81.81 | 294,500 | — | — |
| 2022-10-28 | $80.21 | $80.21 | 282,200 | — | — |
| 2022-10-27 | $76.86 | $76.86 | 248,400 | — | — |
| 2022-10-26 | $77.19 | $77.19 | 195,300 | — | — |
| 2022-10-25 | $78.23 | $78.23 | 210,500 | — | — |
| 2022-10-24 | $77.17 | $77.17 | 142,600 | — | — |
| 2022-10-21 | $76.80 | $76.80 | 217,400 | — | — |
| 2022-10-20 | $76.07 | $76.07 | 230,000 | — | — |
| 2022-10-19 | $78.14 | $78.14 | 220,300 | — | — |
| 2022-10-18 | $77.13 | $77.13 | 225,700 | — | — |
| 2022-10-17 | $76.35 | $76.35 | 181,600 | — | — |
| 2022-10-14 | $74.00 | $74.00 | 197,100 | — | — |
| 2022-10-13 | $75.55 | $75.55 | 255,200 | — | — |
| 2022-10-12 | $74.22 | $74.22 | 311,900 | — | — |
| 2022-10-11 | $72.95 | $72.95 | 266,700 | — | — |
| 2022-10-10 | $71.68 | $71.68 | 187,000 | — | — |
| 2022-10-07 | $71.61 | $71.61 | 419,500 | — | — |
| 2022-10-06 | $75.41 | $75.41 | 274,500 | — | — |
| 2022-10-05 | $78.96 | $78.96 | 201,000 | — | — |
| 2022-10-04 | $79.26 | $79.26 | 348,800 | — | — |
| 2022-10-03 | $77.21 | $77.21 | 302,000 | — | — |
| 2022-09-30 | $76.39 | $76.39 | 410,700 | — | — |
| 2022-09-29 | $79.18 | $79.18 | 260,500 | — | — |
| 2022-09-28 | $79.80 | $79.80 | 182,000 | — | — |
| 2022-09-27 | $78.13 | $78.13 | 250,400 | — | — |
| 2022-09-26 | $77.14 | $77.14 | 215,900 | — | — |
| 2022-09-23 | $78.39 | $78.39 | 247,300 | — | — |
| 2022-09-22 | $78.63 | $78.63 | 235,200 | — | — |
| 2022-09-21 | $81.79 | $81.79 | 147,900 | — | — |
| 2022-09-20 | $81.87 | $81.87 | 133,800 | — | — |
| 2022-09-19 | $82.29 | $82.29 | 143,500 | — | — |
| 2022-09-16 | $81.20 | $81.20 | 284,100 | — | — |
| 2022-09-15 | $82.45 | $82.45 | 161,400 | — | — |
| 2022-09-14 | $83.93 | $83.93 | 150,700 | — | — |
| 2022-09-13 | $83.09 | $83.09 | 167,700 | — | — |
| 2022-09-12 | $84.05 | $84.05 | 183,300 | — | — |
| 2022-09-09 | $83.89 | $83.89 | 134,800 | — | — |
| 2022-09-08 | $83.55 | $83.55 | 140,600 | — | — |
| 2022-09-07 | $83.63 | $83.63 | 116,500 | — | — |
| 2022-09-06 | $81.22 | $81.22 | 147,300 | — | — |
| 2022-09-02 | $80.71 | $80.71 | 107,500 | — | — |
| 2022-09-01 | $81.50 | $81.50 | 210,500 | — | — |
| 2022-08-31 | $81.93 | $81.93 | 337,100 | — | — |
| 2022-08-30 | $83.23 | $83.23 | 275,400 | — | — |
| 2022-08-29 | $82.00 | $82.00 | 171,900 | — | — |
| 2022-08-26 | $82.14 | $82.14 | 115,900 | — | — |
| 2022-08-25 | $84.44 | $84.44 | 127,800 | — | — |
| 2022-08-24 | $84.28 | $84.28 | 134,500 | — | — |
| 2022-08-23 | $83.46 | $83.46 | 133,400 | — | — |
| 2022-08-22 | $84.05 | $84.05 | 166,600 | — | — |
| 2022-08-19 | $84.79 | $84.79 | 169,600 | — | — |
| 2022-08-18 | $85.79 | $85.79 | 201,900 | — | — |
| 2022-08-17 | $87.28 | $87.28 | 119,000 | — | — |
| 2022-08-16 | $86.73 | $86.73 | 101,800 | — | — |
| 2022-08-15 | $85.94 | $85.94 | 136,800 | — | — |
| 2022-08-12 | $85.65 | $85.65 | 123,900 | — | — |
| 2022-08-11 | $84.21 | $84.21 | 126,800 | — | — |
| 2022-08-10 | $85.39 | $85.39 | 153,600 | — | — |
| 2022-08-09 | $83.99 | $83.99 | 132,700 | — | — |
| 2022-08-08 | $83.89 | $83.89 | 189,600 | — | — |
| 2022-08-05 | $84.08 | $84.08 | 112,200 | — | — |
| 2022-08-04 | $83.92 | $83.92 | 196,400 | — | — |
| 2022-08-03 | $84.77 | $84.77 | 366,600 | — | — |
| 2022-08-02 | $81.58 | $81.58 | 162,300 | — | — |
| 2022-08-01 | $82.47 | $82.47 | 317,000 | — | — |
| 2022-07-29 | $80.95 | $80.95 | 440,200 | — | — |
| 2022-07-28 | $79.84 | $79.84 | 221,100 | — | — |
| 2022-07-27 | $76.26 | $76.26 | 186,300 | — | — |
| 2022-07-26 | $74.85 | $74.85 | 204,000 | — | — |
| 2022-07-25 | $75.29 | $75.29 | 209,600 | — | — |
| 2022-07-22 | $75.26 | $75.26 | 192,900 | — | — |
| 2022-07-21 | $75.59 | $75.59 | 128,800 | — | — |
| 2022-07-20 | $74.44 | $74.44 | 239,100 | — | — |
| 2022-07-19 | $73.94 | $73.94 | 111,500 | — | — |
| 2022-07-18 | $72.14 | $72.14 | 142,100 | — | — |
| 2022-07-15 | $73.13 | $73.13 | 199,500 | — | — |
| 2022-07-14 | $73.42 | $73.42 | 263,300 | — | — |
| 2022-07-13 | $73.60 | $73.60 | 214,400 | — | — |
| 2022-07-12 | $73.55 | $73.55 | 464,000 | — | — |
| 2022-07-11 | $73.76 | $73.76 | 189,900 | — | — |
| 2022-07-08 | $74.02 | $74.02 | 187,700 | — | — |
| 2022-07-07 | $73.43 | $73.43 | 186,500 | — | — |
| 2022-07-06 | $73.42 | $73.42 | 145,100 | — | — |
| 2022-07-05 | $72.30 | $72.30 | 170,500 | — | — |
| 2022-07-01 | $73.38 | $73.38 | 139,600 | — | — |
| 2022-06-30 | $72.68 | $72.68 | 316,300 | — | — |
| 2022-06-29 | $71.66 | $71.66 | 171,300 | — | — |
| 2022-06-28 | $70.01 | $70.01 | 147,900 | — | — |
| 2022-06-27 | $72.56 | $72.56 | 211,300 | — | — |
| 2022-06-24 | $72.57 | $72.57 | 450,100 | — | — |
| 2022-06-23 | $70.06 | $70.06 | 205,100 | — | — |
| 2022-06-22 | $68.38 | $68.38 | 182,100 | — | — |
| 2022-06-21 | $67.18 | $67.18 | 177,300 | — | — |
| 2022-06-17 | $66.06 | $66.06 | 459,900 | — | — |
| 2022-06-16 | $65.62 | $65.62 | 303,700 | — | — |
| 2022-06-15 | $66.30 | $66.30 | 269,900 | — | — |
| 2022-06-14 | $66.05 | $66.05 | 195,700 | — | — |
| 2022-06-13 | $66.71 | $66.71 | 295,400 | — | — |
| 2022-06-10 | $68.77 | $68.77 | 271,600 | — | — |
| 2022-06-09 | $69.98 | $69.98 | 201,400 | — | — |
| 2022-06-08 | $70.84 | $70.84 | 132,700 | — | — |
| 2022-06-07 | $72.92 | $72.92 | 148,400 | — | — |
| 2022-06-06 | $71.71 | $71.71 | 175,900 | — | — |
| 2022-06-03 | $72.71 | $72.71 | 157,000 | — | — |
| 2022-06-02 | $73.26 | $73.26 | 210,600 | — | — |
| 2022-06-01 | $72.00 | $72.00 | 177,100 | — | — |
| 2022-05-31 | $71.58 | $71.58 | 251,200 | — | — |
| 2022-05-27 | $72.81 | $72.81 | 178,500 | — | — |
| 2022-05-26 | $70.54 | $70.54 | 204,000 | — | — |
| 2022-05-25 | $69.70 | $69.70 | 166,200 | — | — |
| 2022-05-24 | $69.92 | $69.92 | 123,700 | — | — |
| 2022-05-23 | $69.85 | $69.85 | 199,300 | — | — |
| 2022-05-20 | $69.27 | $69.27 | 337,000 | — | — |
| 2022-05-19 | $68.92 | $68.92 | 228,300 | — | — |
| 2022-05-18 | $68.46 | $68.46 | 162,300 | — | — |
| 2022-05-17 | $70.66 | $70.66 | 186,600 | — | — |
| 2022-05-16 | $70.05 | $70.05 | 192,800 | — | — |
| 2022-05-13 | $70.29 | $70.29 | 307,500 | — | — |
| 2022-05-12 | $68.67 | $68.67 | 319,300 | — | — |
| 2022-05-11 | $70.64 | $70.64 | 336,100 | — | — |
| 2022-05-10 | $70.79 | $70.79 | 347,000 | — | — |
| 2022-05-09 | $71.25 | $71.25 | 249,200 | — | — |
| 2022-05-06 | $74.43 | $74.43 | 197,800 | — | — |
| 2022-05-05 | $75.72 | $75.72 | 296,900 | — | — |
| 2022-05-04 | $76.72 | $76.72 | 300,000 | — | — |
| 2022-05-03 | $76.70 | $76.70 | 311,200 | — | — |
| 2022-05-02 | $77.58 | $77.58 | 557,900 | — | — |
| 2022-04-29 | $82.24 | $82.24 | 355,100 | — | — |
| 2022-04-28 | $86.92 | $86.92 | 243,900 | — | — |
| 2022-04-27 | $87.10 | $87.10 | 323,500 | — | — |
| 2022-04-26 | $85.86 | $85.86 | 279,700 | — | — |
| 2022-04-25 | $84.58 | $84.58 | 246,300 | — | — |
| 2022-04-22 | $84.49 | $84.49 | 184,200 | — | — |
| 2022-04-21 | $87.40 | $87.40 | 168,400 | — | — |
| 2022-04-20 | $88.46 | $88.46 | 176,100 | — | — |
| 2022-04-19 | $88.28 | $88.28 | 123,000 | — | — |
| 2022-04-18 | $87.20 | $87.20 | 126,900 | — | — |
| 2022-04-14 | $87.91 | $87.91 | 199,400 | — | — |
| 2022-04-13 | $88.74 | $88.74 | 358,800 | — | — |
| 2022-04-12 | $91.15 | $91.15 | 363,800 | — | — |
| 2022-04-11 | $90.05 | $90.05 | 250,100 | — | — |
| 2022-04-08 | $89.41 | $89.41 | 251,200 | — | — |
| 2022-04-07 | $88.76 | $88.76 | 314,500 | — | — |
| 2022-04-06 | $87.50 | $87.50 | 146,500 | — | — |
| 2022-04-05 | $86.62 | $86.62 | 246,500 | — | — |
| 2022-04-04 | $87.46 | $87.46 | 153,200 | — | — |
| 2022-04-01 | $88.23 | $88.23 | 415,200 | — | — |
| 2022-03-31 | $87.65 | $87.65 | 210,900 | — | — |
| 2022-03-30 | $88.40 | $88.40 | 191,700 | — | — |
| 2022-03-29 | $87.50 | $87.50 | 202,700 | — | — |
| 2022-03-28 | $86.65 | $86.65 | 151,200 | — | — |
| 2022-03-25 | $85.52 | $85.52 | 289,000 | — | — |
| 2022-03-24 | $84.66 | $84.66 | 262,000 | — | — |
| 2022-03-23 | $85.60 | $85.60 | 199,500 | — | — |
| 2022-03-22 | $86.12 | $86.12 | 216,000 | — | — |
| 2022-03-21 | $85.67 | $85.67 | 320,500 | — | — |
| 2022-03-18 | $87.07 | $87.07 | 812,100 | — | — |
| 2022-03-17 | $86.29 | $86.29 | 842,700 | — | — |
| 2022-03-16 | $87.27 | $87.27 | 555,300 | — | — |
| 2022-03-15 | $87.90 | $87.90 | 510,200 | — | — |
| 2022-03-14 | $88.11 | $88.11 | 602,800 | — | — |
| 2022-03-11 | $90.70 | $90.70 | 803,800 | — | — |
| 2022-03-10 | $91.24 | $91.24 | 1,157,200 | — | — |
| 2022-03-09 | $87.60 | $87.60 | 747,200 | — | — |
| 2022-03-08 | $84.56 | $84.56 | 1,271,700 | — | — |
| 2022-03-07 | $82.75 | $82.75 | 713,700 | — | — |
| 2022-03-04 | $82.31 | $82.31 | 284,000 | — | — |
| 2022-03-03 | $80.20 | $80.20 | 253,700 | — | — |
| 2022-03-02 | $78.81 | $78.81 | 235,600 | — | — |
| 2022-03-01 | $76.01 | $76.01 | 244,600 | — | — |
| 2022-02-28 | $75.40 | $75.40 | 303,400 | — | — |
| 2022-02-25 | $75.36 | $75.36 | 1,630,800 | — | — |
| 2022-02-24 | $71.64 | $71.64 | 428,700 | — | — |
| 2022-02-23 | $70.24 | $70.24 | 366,100 | — | — |
| 2022-02-22 | $71.28 | $71.28 | 439,400 | — | — |
| 2022-02-18 | $75.05 | $75.05 | 260,800 | — | — |
| 2022-02-17 | $74.45 | $74.45 | 224,200 | — | — |
| 2022-02-16 | $74.30 | $74.30 | 157,900 | — | — |
| 2022-02-15 | $73.89 | $73.89 | 102,600 | — | — |
| 2022-02-14 | $73.69 | $73.69 | 116,000 | — | — |
| 2022-02-11 | $74.41 | $74.41 | 122,100 | — | — |
| 2022-02-10 | $75.98 | $75.98 | 261,000 | — | — |
| 2022-02-09 | $76.50 | $76.50 | 225,400 | — | — |
| 2022-02-08 | $75.91 | $75.91 | 266,400 | — | — |
| 2022-02-07 | $75.45 | $75.45 | 282,600 | — | — |
| 2022-02-04 | $75.67 | $75.67 | 266,400 | — | — |
| 2022-02-03 | $76.81 | $76.81 | 294,800 | — | — |
| 2022-02-02 | $76.94 | $76.94 | 214,200 | — | — |
| 2022-02-01 | $76.49 | $76.49 | 246,300 | — | — |
| 2022-01-31 | $75.98 | $75.98 | 194,000 | — | — |
| 2022-01-28 | $74.56 | $74.56 | 155,300 | — | — |
| 2022-01-27 | $73.00 | $73.00 | 231,500 | — | — |
| 2022-01-26 | $73.14 | $73.14 | 229,700 | — | — |
| 2022-01-25 | $72.62 | $72.62 | 230,200 | — | — |
| 2022-01-24 | $75.84 | $75.84 | 312,300 | — | — |
| 2022-01-21 | $74.89 | $74.89 | 255,600 | — | — |
| 2022-01-20 | $74.90 | $74.90 | 223,700 | — | — |
| 2022-01-19 | $75.43 | $75.43 | 184,800 | — | — |
| 2022-01-18 | $75.42 | $75.42 | 248,900 | — | — |
| 2022-01-14 | $76.31 | $76.31 | 242,800 | — | — |
| 2022-01-13 | $78.35 | $78.35 | 165,200 | — | — |
| 2022-01-12 | $78.92 | $78.92 | 225,300 | — | — |
| 2022-01-11 | $78.82 | $78.82 | 306,300 | — | — |
| 2022-01-10 | $79.66 | $79.66 | 253,100 | — | — |
| 2022-01-07 | $80.30 | $80.30 | 175,900 | — | — |
| 2022-01-06 | $83.02 | $83.02 | 237,500 | — | — |
| 2022-01-05 | $82.72 | $82.72 | 335,500 | — | — |
| 2022-01-04 | $84.12 | $84.12 | 262,600 | — | — |
| 2022-01-03 | $83.65 | $83.65 | 235,000 | — | — |