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
- 1997-03-07 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 | $94.38 | $94.38 | 214,400 | — | — |
| 2022-12-29 | $96.60 | $96.60 | 290,000 | — | — |
| 2022-12-28 | $93.41 | $93.41 | 349,500 | — | — |
| 2022-12-27 | $93.37 | $93.37 | 164,500 | — | — |
| 2022-12-23 | $92.94 | $92.94 | 227,700 | — | — |
| 2022-12-22 | $91.80 | $91.80 | 232,300 | — | — |
| 2022-12-21 | $92.49 | $92.49 | 246,500 | — | — |
| 2022-12-20 | $90.58 | $90.58 | 314,700 | — | — |
| 2022-12-19 | $87.96 | $87.96 | 295,700 | — | — |
| 2022-12-16 | $90.27 | $90.27 | 830,100 | — | — |
| 2022-12-15 | $91.03 | $91.03 | 396,100 | — | — |
| 2022-12-14 | $93.58 | $93.58 | 541,400 | — | — |
| 2022-12-13 | $92.37 | $92.37 | 259,400 | — | — |
| 2022-12-12 | $91.00 | $91.00 | 213,600 | — | — |
| 2022-12-09 | $90.61 | $90.61 | 202,000 | — | — |
| 2022-12-08 | $89.74 | $89.74 | 209,400 | — | — |
| 2022-12-07 | $90.45 | $90.45 | 209,500 | — | — |
| 2022-12-06 | $90.26 | $90.26 | 246,000 | — | — |
| 2022-12-05 | $91.53 | $91.53 | 167,200 | — | — |
| 2022-12-02 | $93.68 | $93.68 | 156,700 | — | — |
| 2022-12-01 | $94.32 | $94.32 | 222,000 | — | — |
| 2022-11-30 | $92.95 | $92.95 | 297,300 | — | — |
| 2022-11-29 | $90.64 | $90.64 | 243,300 | — | — |
| 2022-11-28 | $89.42 | $89.42 | 203,100 | — | — |
| 2022-11-25 | $90.92 | $90.92 | 73,100 | — | — |
| 2022-11-23 | $90.73 | $90.73 | 330,600 | — | — |
| 2022-11-22 | $91.31 | $91.31 | 225,600 | — | — |
| 2022-11-21 | $89.40 | $89.40 | 298,900 | — | — |
| 2022-11-18 | $90.08 | $90.08 | 289,000 | — | — |
| 2022-11-17 | $88.60 | $88.60 | 194,500 | — | — |
| 2022-11-16 | $89.39 | $89.39 | 164,400 | — | — |
| 2022-11-15 | $91.27 | $91.27 | 343,200 | — | — |
| 2022-11-14 | $90.65 | $90.65 | 268,600 | — | — |
| 2022-11-11 | $92.09 | $92.09 | 432,000 | — | — |
| 2022-11-10 | $88.51 | $88.51 | 434,300 | — | — |
| 2022-11-09 | $82.09 | $82.09 | 240,200 | — | — |
| 2022-11-08 | $84.66 | $84.66 | 358,200 | — | — |
| 2022-11-07 | $83.97 | $83.97 | 275,100 | — | — |
| 2022-11-04 | $82.68 | $82.68 | 768,900 | — | — |
| 2022-11-03 | $79.07 | $79.07 | 502,600 | — | — |
| 2022-11-02 | $81.78 | $81.78 | 697,800 | — | — |
| 2022-11-01 | $85.37 | $85.37 | 226,000 | — | — |
| 2022-10-31 | $84.01 | $84.01 | 429,500 | — | — |
| 2022-10-28 | $86.35 | $86.35 | 324,600 | — | — |
| 2022-10-27 | $85.62 | $85.62 | 613,200 | — | — |
| 2022-10-26 | $82.53 | $82.53 | 294,700 | — | — |
| 2022-10-25 | $83.35 | $83.35 | 469,700 | — | — |
| 2022-10-24 | $83.33 | $83.33 | 465,000 | — | — |
| 2022-10-21 | $82.44 | $82.44 | 900,300 | — | — |
| 2022-10-20 | $76.58 | $76.58 | 602,300 | — | — |
| 2022-10-19 | $77.95 | $77.95 | 391,600 | — | — |
| 2022-10-18 | $80.72 | $80.72 | 467,800 | — | — |
| 2022-10-17 | $79.24 | $79.24 | 572,700 | — | — |
| 2022-10-14 | $75.82 | $75.82 | 287,200 | — | — |
| 2022-10-13 | $75.74 | $75.74 | 377,100 | — | — |
| 2022-10-12 | $73.77 | $73.77 | 299,000 | — | — |
| 2022-10-11 | $74.01 | $74.01 | 458,100 | — | — |
| 2022-10-10 | $75.89 | $75.89 | 438,900 | — | — |
| 2022-10-07 | $77.71 | $77.71 | 320,300 | — | — |
| 2022-10-06 | $80.02 | $80.02 | 264,900 | — | — |
| 2022-10-05 | $81.37 | $81.37 | 372,200 | — | — |
| 2022-10-04 | $82.28 | $82.28 | 325,800 | — | — |
| 2022-10-03 | $77.64 | $77.64 | 362,400 | — | — |
| 2022-09-30 | $75.76 | $75.76 | 429,300 | — | — |
| 2022-09-29 | $77.25 | $77.25 | 441,700 | — | — |
| 2022-09-28 | $78.42 | $78.42 | 491,400 | — | — |
| 2022-09-27 | $76.89 | $76.89 | 407,100 | — | — |
| 2022-09-26 | $78.02 | $78.02 | 348,700 | — | — |
| 2022-09-23 | $80.00 | $80.00 | 447,600 | — | — |
| 2022-09-22 | $81.61 | $81.61 | 405,100 | — | — |
| 2022-09-21 | $83.42 | $83.42 | 296,600 | — | — |
| 2022-09-20 | $84.78 | $84.78 | 347,000 | — | — |
| 2022-09-19 | $87.17 | $87.17 | 394,400 | — | — |
| 2022-09-16 | $85.67 | $85.67 | 1,314,300 | — | — |
| 2022-09-15 | $85.93 | $85.93 | 354,200 | — | — |
| 2022-09-14 | $87.34 | $87.34 | 521,600 | — | — |
| 2022-09-13 | $89.09 | $89.09 | 358,100 | — | — |
| 2022-09-12 | $94.09 | $94.09 | 346,800 | — | — |
| 2022-09-09 | $91.67 | $91.67 | 470,000 | — | — |
| 2022-09-08 | $89.66 | $89.66 | 275,900 | — | — |
| 2022-09-07 | $88.18 | $88.18 | 325,200 | — | — |
| 2022-09-06 | $86.63 | $86.63 | 391,600 | — | — |
| 2022-09-02 | $86.93 | $86.93 | 304,900 | — | — |
| 2022-09-01 | $88.09 | $88.09 | 333,400 | — | — |
| 2022-08-31 | $88.66 | $88.66 | 286,900 | — | — |
| 2022-08-30 | $90.72 | $90.72 | 259,500 | — | — |
| 2022-08-29 | $91.52 | $91.52 | 274,400 | — | — |
| 2022-08-26 | $91.91 | $91.91 | 529,400 | — | — |
| 2022-08-25 | $94.10 | $94.10 | 666,000 | — | — |
| 2022-08-24 | $93.81 | $93.81 | 419,400 | — | — |
| 2022-08-23 | $94.51 | $94.51 | 362,500 | — | — |
| 2022-08-22 | $96.15 | $96.15 | 447,700 | — | — |
| 2022-08-19 | $100.34 | $100.34 | 370,600 | — | — |
| 2022-08-18 | $102.00 | $102.00 | 215,700 | — | — |
| 2022-08-17 | $100.94 | $100.94 | 170,800 | — | — |
| 2022-08-16 | $102.48 | $102.48 | 148,000 | — | — |
| 2022-08-15 | $102.02 | $102.02 | 272,100 | — | — |
| 2022-08-12 | $102.66 | $102.66 | 215,500 | — | — |
| 2022-08-11 | $100.85 | $100.85 | 211,000 | — | — |
| 2022-08-10 | $100.43 | $100.43 | 241,100 | — | — |
| 2022-08-09 | $97.77 | $97.77 | 235,400 | — | — |
| 2022-08-08 | $98.07 | $98.07 | 214,500 | — | — |
| 2022-08-05 | $97.90 | $97.90 | 230,900 | — | — |
| 2022-08-04 | $97.33 | $97.33 | 269,200 | — | — |
| 2022-08-03 | $98.33 | $98.33 | 289,100 | — | — |
| 2022-08-02 | $96.10 | $96.10 | 405,300 | — | — |
| 2022-08-01 | $96.04 | $96.04 | 539,600 | — | — |
| 2022-07-29 | $98.27 | $98.27 | 752,300 | — | — |
| 2022-07-28 | $97.35 | $97.35 | 845,700 | — | — |
| 2022-07-27 | $103.54 | $103.54 | 697,700 | — | — |
| 2022-07-26 | $99.39 | $99.39 | 260,800 | — | — |
| 2022-07-25 | $101.32 | $101.32 | 372,000 | — | — |
| 2022-07-22 | $102.30 | $102.30 | 225,200 | — | — |
| 2022-07-21 | $103.30 | $103.30 | 285,800 | — | — |
| 2022-07-20 | $102.83 | $102.83 | 270,700 | — | — |
| 2022-07-19 | $102.28 | $102.28 | 240,400 | — | — |
| 2022-07-18 | $97.90 | $97.90 | 256,900 | — | — |
| 2022-07-15 | $97.70 | $97.70 | 391,000 | — | — |
| 2022-07-14 | $94.28 | $94.28 | 326,100 | — | — |
| 2022-07-13 | $96.59 | $96.59 | 374,200 | — | — |
| 2022-07-12 | $96.76 | $96.76 | 589,600 | — | — |
| 2022-07-11 | $99.03 | $99.03 | 230,800 | — | — |
| 2022-07-08 | $101.01 | $101.01 | 214,400 | — | — |
| 2022-07-07 | $100.78 | $100.78 | 214,400 | — | — |
| 2022-07-06 | $99.15 | $99.15 | 339,900 | — | — |
| 2022-07-05 | $101.00 | $101.00 | 453,100 | — | — |
| 2022-07-01 | $98.89 | $98.89 | 507,800 | — | — |
| 2022-06-30 | $100.59 | $100.59 | 288,200 | — | — |
| 2022-06-29 | $102.97 | $102.97 | 425,100 | — | — |
| 2022-06-28 | $105.22 | $105.22 | 404,000 | — | — |
| 2022-06-27 | $107.94 | $107.94 | 416,500 | — | — |
| 2022-06-24 | $107.70 | $107.70 | 830,800 | — | — |
| 2022-06-23 | $102.01 | $102.01 | 473,000 | — | — |
| 2022-06-22 | $103.56 | $103.56 | 488,800 | — | — |
| 2022-06-21 | $103.71 | $103.71 | 448,600 | — | — |
| 2022-06-17 | $102.15 | $102.15 | 981,700 | — | — |
| 2022-06-16 | $97.26 | $97.26 | 520,500 | — | — |
| 2022-06-15 | $106.00 | $106.00 | 411,700 | — | — |
| 2022-06-14 | $105.14 | $105.14 | 486,100 | — | — |
| 2022-06-13 | $103.80 | $103.80 | 417,400 | — | — |
| 2022-06-10 | $109.16 | $109.16 | 295,700 | — | — |
| 2022-06-09 | $113.15 | $113.15 | 324,600 | — | — |
| 2022-06-08 | $116.72 | $116.72 | 298,400 | — | — |
| 2022-06-07 | $118.11 | $118.11 | 352,600 | — | — |
| 2022-06-06 | $120.50 | $120.50 | 210,600 | — | — |
| 2022-06-03 | $120.46 | $120.46 | 184,700 | — | — |
| 2022-06-02 | $120.43 | $120.43 | 387,100 | — | — |
| 2022-06-01 | $118.92 | $118.92 | 256,100 | — | — |
| 2022-05-31 | $121.16 | $121.16 | 369,800 | — | — |
| 2022-05-27 | $122.18 | $122.18 | 196,400 | — | — |
| 2022-05-26 | $118.92 | $118.92 | 371,400 | — | — |
| 2022-05-25 | $116.45 | $116.45 | 210,600 | — | — |
| 2022-05-24 | $114.16 | $114.16 | 377,100 | — | — |
| 2022-05-23 | $116.39 | $116.39 | 421,700 | — | — |
| 2022-05-20 | $114.05 | $114.05 | 305,700 | — | — |
| 2022-05-19 | $114.12 | $114.12 | 304,700 | — | — |
| 2022-05-18 | $113.28 | $113.28 | 241,500 | — | — |
| 2022-05-17 | $116.40 | $116.40 | 348,700 | — | — |
| 2022-05-16 | $111.03 | $111.03 | 282,500 | — | — |
| 2022-05-13 | $115.52 | $115.52 | 361,600 | — | — |
| 2022-05-12 | $110.25 | $110.25 | 423,000 | — | — |
| 2022-05-11 | $109.14 | $109.14 | 300,900 | — | — |
| 2022-05-10 | $110.01 | $110.01 | 505,200 | — | — |
| 2022-05-09 | $106.03 | $106.03 | 496,900 | — | — |
| 2022-05-06 | $114.02 | $114.02 | 309,300 | — | — |
| 2022-05-05 | $119.78 | $119.78 | 314,700 | — | — |
| 2022-05-04 | $123.49 | $123.49 | 363,800 | — | — |
| 2022-05-03 | $124.05 | $124.05 | 346,100 | — | — |
| 2022-05-02 | $120.60 | $120.60 | 651,800 | — | — |
| 2022-04-29 | $121.65 | $121.65 | 540,800 | — | — |
| 2022-04-28 | $129.70 | $129.70 | 918,500 | — | — |
| 2022-04-27 | $128.74 | $128.74 | 709,000 | — | — |
| 2022-04-26 | $131.45 | $131.45 | 556,000 | — | — |
| 2022-04-25 | $136.43 | $136.43 | 630,300 | — | — |
| 2022-04-22 | $134.71 | $134.71 | 406,900 | — | — |
| 2022-04-21 | $140.18 | $140.18 | 814,300 | — | — |
| 2022-04-20 | $135.91 | $135.91 | 249,000 | — | — |
| 2022-04-19 | $135.71 | $135.71 | 288,400 | — | — |
| 2022-04-18 | $131.97 | $131.97 | 163,600 | — | — |
| 2022-04-14 | $132.92 | $132.92 | 231,600 | — | — |
| 2022-04-13 | $130.75 | $130.75 | 212,400 | — | — |
| 2022-04-12 | $127.34 | $127.34 | 197,300 | — | — |
| 2022-04-11 | $127.53 | $127.53 | 220,800 | — | — |
| 2022-04-08 | $127.42 | $127.42 | 210,100 | — | — |
| 2022-04-07 | $127.52 | $127.52 | 194,100 | — | — |
| 2022-04-06 | $127.69 | $127.69 | 296,000 | — | — |
| 2022-04-05 | $131.33 | $131.33 | 467,000 | — | — |
| 2022-04-04 | $133.15 | $133.15 | 227,400 | — | — |
| 2022-04-01 | $132.03 | $132.03 | 385,200 | — | — |
| 2022-03-31 | $130.15 | $130.15 | 632,000 | — | — |
| 2022-03-30 | $125.99 | $125.99 | 457,300 | — | — |
| 2022-03-29 | $128.27 | $128.27 | 646,500 | — | — |
| 2022-03-28 | $125.66 | $125.66 | 344,400 | — | — |
| 2022-03-25 | $126.17 | $126.17 | 251,300 | — | — |
| 2022-03-24 | $126.52 | $126.52 | 337,600 | — | — |
| 2022-03-23 | $127.75 | $127.75 | 277,300 | — | — |
| 2022-03-22 | $129.75 | $129.75 | 389,100 | — | — |
| 2022-03-21 | $128.08 | $128.08 | 463,300 | — | — |
| 2022-03-18 | $128.61 | $128.61 | 511,700 | — | — |
| 2022-03-17 | $126.02 | $126.02 | 328,500 | — | — |
| 2022-03-16 | $128.51 | $128.51 | 829,500 | — | — |
| 2022-03-15 | $120.00 | $120.00 | 498,600 | — | — |
| 2022-03-14 | $116.36 | $116.36 | 704,900 | — | — |
| 2022-03-11 | $113.37 | $113.37 | 300,200 | — | — |
| 2022-03-10 | $114.61 | $114.61 | 727,600 | — | — |
| 2022-03-09 | $111.90 | $111.90 | 552,100 | — | — |
| 2022-03-08 | $105.67 | $105.67 | 1,048,100 | — | — |
| 2022-03-07 | $98.67 | $98.67 | 1,113,600 | — | — |
| 2022-03-04 | $103.48 | $103.48 | 997,100 | — | — |
| 2022-03-03 | $112.75 | $112.75 | 654,200 | — | — |
| 2022-03-02 | $118.06 | $118.06 | 834,100 | — | — |
| 2022-03-01 | $114.19 | $114.19 | 1,332,200 | — | — |
| 2022-02-28 | $128.23 | $128.23 | 1,120,100 | — | — |
| 2022-02-25 | $133.44 | $133.44 | 487,600 | — | — |
| 2022-02-24 | $132.11 | $132.11 | 466,900 | — | — |
| 2022-02-23 | $130.97 | $130.97 | 380,400 | — | — |
| 2022-02-22 | $134.51 | $134.51 | 307,200 | — | — |
| 2022-02-18 | $134.42 | $134.42 | 578,600 | — | — |
| 2022-02-17 | $136.52 | $136.52 | 437,200 | — | — |
| 2022-02-16 | $140.92 | $140.92 | 566,600 | — | — |
| 2022-02-15 | $141.00 | $141.00 | 291,600 | — | — |
| 2022-02-14 | $138.25 | $138.25 | 688,700 | — | — |
| 2022-02-11 | $139.90 | $139.90 | 948,000 | — | — |
| 2022-02-10 | $146.04 | $146.04 | 779,200 | — | — |
| 2022-02-09 | $143.83 | $143.83 | 834,100 | — | — |
| 2022-02-08 | $138.56 | $138.56 | 524,600 | — | — |
| 2022-02-07 | $137.12 | $137.12 | 309,700 | — | — |
| 2022-02-04 | $136.42 | $136.42 | 511,900 | — | — |
| 2022-02-03 | $137.47 | $137.47 | 885,300 | — | — |
| 2022-02-02 | $138.55 | $138.55 | 760,800 | — | — |
| 2022-02-01 | $136.22 | $136.22 | 927,400 | — | — |
| 2022-01-31 | $133.89 | $133.89 | 8,640,700 | — | — |
| 2022-01-28 | $133.88 | $133.88 | 1,860,900 | — | — |
| 2022-01-27 | $133.25 | $133.25 | 3,087,100 | — | — |
| 2022-01-26 | $121.00 | $121.00 | 689,300 | — | — |
| 2022-01-25 | $120.61 | $120.61 | 235,800 | — | — |
| 2022-01-24 | $121.00 | $121.00 | 389,100 | — | — |
| 2022-01-21 | $122.71 | $122.71 | 216,000 | — | — |
| 2022-01-20 | $125.12 | $125.12 | 218,000 | — | — |
| 2022-01-19 | $124.56 | $124.56 | 250,100 | — | — |
| 2022-01-18 | $126.40 | $126.40 | 459,400 | — | — |
| 2022-01-14 | $128.40 | $128.40 | 437,200 | — | — |
| 2022-01-13 | $125.98 | $125.98 | 320,900 | — | — |
| 2022-01-12 | $125.99 | $125.99 | 246,600 | — | — |
| 2022-01-11 | $125.23 | $125.23 | 242,600 | — | — |
| 2022-01-10 | $123.75 | $123.75 | 392,400 | — | — |
| 2022-01-07 | $123.35 | $123.35 | 240,600 | — | — |
| 2022-01-06 | $122.73 | $122.73 | 165,600 | — | — |
| 2022-01-05 | $122.04 | $122.04 | 346,600 | — | — |
| 2022-01-04 | $123.35 | $123.35 | 260,000 | — | — |
| 2022-01-03 | $121.55 | $121.55 | 209,000 | — | — |