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
- 1997-06-27 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 | $115.08 | $141.83 | 253,000 | — | — |
| 2022-12-29 | $117.77 | $145.15 | 118,700 | — | — |
| 2022-12-28 | $115.37 | $142.19 | 84,800 | — | — |
| 2022-12-27 | $117.45 | $144.76 | 90,500 | — | — |
| 2022-12-23 | $118.19 | $145.67 | 78,000 | — | — |
| 2022-12-22 | $116.89 | $144.07 | 126,200 | — | — |
| 2022-12-21 | $117.24 | $144.50 | 142,500 | — | — |
| 2022-12-20 | $115.98 | $142.94 | 165,900 | — | — |
| 2022-12-19 | $116.70 | $143.83 | 144,000 | — | — |
| 2022-12-16 | $116.00 | $142.97 | 441,700 | — | — |
| 2022-12-15 | $117.53 | $144.85 | 190,400 | — | — |
| 2022-12-14 | $119.99 | $147.89 | 173,000 | — | — |
| 2022-12-13 | $121.60 | $149.87 | 196,700 | — | — |
| 2022-12-12 | $120.36 | $148.34 | 193,500 | — | — |
| 2022-12-09 | $120.63 | $148.67 | 132,300 | — | — |
| 2022-12-08 | $121.90 | $150.24 | 132,200 | — | — |
| 2022-12-07 | $121.28 | $149.48 | 161,000 | — | — |
| 2022-12-06 | $121.66 | $149.94 | 223,700 | — | — |
| 2022-12-05 | $123.37 | $152.05 | 215,000 | — | — |
| 2022-12-02 | $126.00 | $155.29 | 132,200 | — | — |
| 2022-12-01 | $125.78 | $155.02 | 130,000 | — | — |
| 2022-11-30 | $126.76 | $156.23 | 269,200 | — | — |
| 2022-11-29 | $124.31 | $153.21 | 280,300 | — | — |
| 2022-11-28 | $123.76 | $152.53 | 281,000 | — | — |
| 2022-11-25 | $126.02 | $155.32 | 118,300 | — | — |
| 2022-11-23 | $126.06 | $155.37 | 219,100 | — | — |
| 2022-11-22 | $126.92 | $156.43 | 168,700 | — | — |
| 2022-11-21 | $125.98 | $155.27 | 227,100 | — | — |
| 2022-11-18 | $125.15 | $154.25 | 369,900 | — | — |
| 2022-11-17 | $123.75 | $152.52 | 294,900 | — | — |
| 2022-11-16 | $121.45 | $149.69 | 178,900 | — | — |
| 2022-11-15 | $121.31 | $149.33 | 344,900 | — | — |
| 2022-11-14 | $121.92 | $150.08 | 266,700 | — | — |
| 2022-11-11 | $121.58 | $149.66 | 188,200 | — | — |
| 2022-11-10 | $123.87 | $152.48 | 184,200 | — | — |
| 2022-11-09 | $117.75 | $144.95 | 221,100 | — | — |
| 2022-11-08 | $119.94 | $147.64 | 237,500 | — | — |
| 2022-11-07 | $121.76 | $149.88 | 223,000 | — | — |
| 2022-11-04 | $119.38 | $146.95 | 174,000 | — | — |
| 2022-11-03 | $117.22 | $144.29 | 186,000 | — | — |
| 2022-11-02 | $116.71 | $143.67 | 315,300 | — | — |
| 2022-11-01 | $120.99 | $148.93 | 236,900 | — | — |
| 2022-10-31 | $123.28 | $151.75 | 274,400 | — | — |
| 2022-10-28 | $121.50 | $149.56 | 262,700 | — | — |
| 2022-10-27 | $118.44 | $145.79 | 355,300 | — | — |
| 2022-10-26 | $109.68 | $135.01 | 184,500 | — | — |
| 2022-10-25 | $110.22 | $135.68 | 205,500 | — | — |
| 2022-10-24 | $108.32 | $133.34 | 253,400 | — | — |
| 2022-10-21 | $106.59 | $131.21 | 168,400 | — | — |
| 2022-10-20 | $103.67 | $127.61 | 210,300 | — | — |
| 2022-10-19 | $106.75 | $131.41 | 123,800 | — | — |
| 2022-10-18 | $107.77 | $132.66 | 154,600 | — | — |
| 2022-10-17 | $104.56 | $128.71 | 216,100 | — | — |
| 2022-10-14 | $101.32 | $124.72 | 179,700 | — | — |
| 2022-10-13 | $103.30 | $127.16 | 153,600 | — | — |
| 2022-10-12 | $100.81 | $124.09 | 81,400 | — | — |
| 2022-10-11 | $102.27 | $125.89 | 153,300 | — | — |
| 2022-10-10 | $101.03 | $124.36 | 123,900 | — | — |
| 2022-10-07 | $100.76 | $124.03 | 187,300 | — | — |
| 2022-10-06 | $103.31 | $127.17 | 166,500 | — | — |
| 2022-10-05 | $103.00 | $126.79 | 299,800 | — | — |
| 2022-10-04 | $106.90 | $131.59 | 215,000 | — | — |
| 2022-10-03 | $103.38 | $127.26 | 220,100 | — | — |
| 2022-09-30 | $97.33 | $119.81 | 225,400 | — | — |
| 2022-09-29 | $96.79 | $119.14 | 149,800 | — | — |
| 2022-09-28 | $99.71 | $122.74 | 221,500 | — | — |
| 2022-09-27 | $96.48 | $118.76 | 126,500 | — | — |
| 2022-09-26 | $96.60 | $118.91 | 138,400 | — | — |
| 2022-09-23 | $98.15 | $120.82 | 159,200 | — | — |
| 2022-09-22 | $100.33 | $123.50 | 233,800 | — | — |
| 2022-09-21 | $103.09 | $126.90 | 201,600 | — | — |
| 2022-09-20 | $103.65 | $127.59 | 210,500 | — | — |
| 2022-09-19 | $102.88 | $126.64 | 111,100 | — | — |
| 2022-09-16 | $99.79 | $122.84 | 300,200 | — | — |
| 2022-09-15 | $99.09 | $121.98 | 100,200 | — | — |
| 2022-09-14 | $100.03 | $123.13 | 124,000 | — | — |
| 2022-09-13 | $101.80 | $125.31 | 212,500 | — | — |
| 2022-09-12 | $104.42 | $128.54 | 132,900 | — | — |
| 2022-09-09 | $102.93 | $126.70 | 82,700 | — | — |
| 2022-09-08 | $101.29 | $124.68 | 95,800 | — | — |
| 2022-09-07 | $100.72 | $123.98 | 183,800 | — | — |
| 2022-09-06 | $98.61 | $121.39 | 151,000 | — | — |
| 2022-09-02 | $100.53 | $123.75 | 133,300 | — | — |
| 2022-09-01 | $100.99 | $124.31 | 120,200 | — | — |
| 2022-08-31 | $100.34 | $123.51 | 102,400 | — | — |
| 2022-08-30 | $99.82 | $122.87 | 93,600 | — | — |
| 2022-08-29 | $102.78 | $126.52 | 188,500 | — | — |
| 2022-08-26 | $102.42 | $126.08 | 157,600 | — | — |
| 2022-08-25 | $105.28 | $129.60 | 147,200 | — | — |
| 2022-08-24 | $102.30 | $125.93 | 193,400 | — | — |
| 2022-08-23 | $101.77 | $125.27 | 174,000 | — | — |
| 2022-08-22 | $102.62 | $126.32 | 87,800 | — | — |
| 2022-08-19 | $105.05 | $129.31 | 123,200 | — | — |
| 2022-08-18 | $107.79 | $132.69 | 121,500 | — | — |
| 2022-08-17 | $107.34 | $132.13 | 90,800 | — | — |
| 2022-08-16 | $107.54 | $132.21 | 172,000 | — | — |
| 2022-08-15 | $108.27 | $133.10 | 104,300 | — | — |
| 2022-08-12 | $108.44 | $133.31 | 120,100 | — | — |
| 2022-08-11 | $104.39 | $128.33 | 136,600 | — | — |
| 2022-08-10 | $102.75 | $126.32 | 225,100 | — | — |
| 2022-08-09 | $100.64 | $123.72 | 228,800 | — | — |
| 2022-08-08 | $103.40 | $127.12 | 141,500 | — | — |
| 2022-08-05 | $102.55 | $126.07 | 204,700 | — | — |
| 2022-08-04 | $101.71 | $125.04 | 206,600 | — | — |
| 2022-08-03 | $104.49 | $128.46 | 170,600 | — | — |
| 2022-08-02 | $104.71 | $128.73 | 186,300 | — | — |
| 2022-08-01 | $105.43 | $129.61 | 250,500 | — | — |
| 2022-07-29 | $105.66 | $129.89 | 283,200 | — | — |
| 2022-07-28 | $98.42 | $120.99 | 303,500 | — | — |
| 2022-07-27 | $92.59 | $113.83 | 128,000 | — | — |
| 2022-07-26 | $90.88 | $111.72 | 144,400 | — | — |
| 2022-07-25 | $89.84 | $110.45 | 165,100 | — | — |
| 2022-07-22 | $91.28 | $112.22 | 98,200 | — | — |
| 2022-07-21 | $91.28 | $112.22 | 100,300 | — | — |
| 2022-07-20 | $89.62 | $110.18 | 98,000 | — | — |
| 2022-07-19 | $88.86 | $109.24 | 150,900 | — | — |
| 2022-07-18 | $84.30 | $103.63 | 69,500 | — | — |
| 2022-07-15 | $85.26 | $104.82 | 91,800 | — | — |
| 2022-07-14 | $84.23 | $103.55 | 74,600 | — | — |
| 2022-07-13 | $84.09 | $103.38 | 109,200 | — | — |
| 2022-07-12 | $84.80 | $104.25 | 99,100 | — | — |
| 2022-07-11 | $86.08 | $105.82 | 64,500 | — | — |
| 2022-07-08 | $86.01 | $105.74 | 106,900 | — | — |
| 2022-07-07 | $87.25 | $107.26 | 79,800 | — | — |
| 2022-07-06 | $84.99 | $104.48 | 93,200 | — | — |
| 2022-07-05 | $86.39 | $106.20 | 353,900 | — | — |
| 2022-07-01 | $84.17 | $103.48 | 125,000 | — | — |
| 2022-06-30 | $83.15 | $102.22 | 143,500 | — | — |
| 2022-06-29 | $81.25 | $99.89 | 106,400 | — | — |
| 2022-06-28 | $82.38 | $101.27 | 355,800 | — | — |
| 2022-06-27 | $83.70 | $102.90 | 81,900 | — | — |
| 2022-06-24 | $83.02 | $102.06 | 317,900 | — | — |
| 2022-06-23 | $79.30 | $97.49 | 142,400 | — | — |
| 2022-06-22 | $77.90 | $95.77 | 162,900 | — | — |
| 2022-06-21 | $76.31 | $93.81 | 193,400 | — | — |
| 2022-06-17 | $75.33 | $92.61 | 296,400 | — | — |
| 2022-06-16 | $75.82 | $93.21 | 228,900 | — | — |
| 2022-06-15 | $83.87 | $103.11 | 299,400 | — | — |
| 2022-06-14 | $85.62 | $105.26 | 97,600 | — | — |
| 2022-06-13 | $87.04 | $107.00 | 157,700 | — | — |
| 2022-06-10 | $89.20 | $109.66 | 80,800 | — | — |
| 2022-06-09 | $91.64 | $112.66 | 96,400 | — | — |
| 2022-06-08 | $92.24 | $113.40 | 121,500 | — | — |
| 2022-06-07 | $92.56 | $113.79 | 111,000 | — | — |
| 2022-06-06 | $91.89 | $112.97 | 135,700 | — | — |
| 2022-06-03 | $91.30 | $112.24 | 133,700 | — | — |
| 2022-06-02 | $92.00 | $113.10 | 116,900 | — | — |
| 2022-06-01 | $89.30 | $109.78 | 137,600 | — | — |
| 2022-05-31 | $89.72 | $110.30 | 296,400 | — | — |
| 2022-05-27 | $91.60 | $112.61 | 88,800 | — | — |
| 2022-05-26 | $88.43 | $108.71 | 122,400 | — | — |
| 2022-05-25 | $86.52 | $106.36 | 134,900 | — | — |
| 2022-05-24 | $87.48 | $107.54 | 251,500 | — | — |
| 2022-05-23 | $84.13 | $103.43 | 166,500 | — | — |
| 2022-05-20 | $82.47 | $101.39 | 116,200 | — | — |
| 2022-05-19 | $83.32 | $102.43 | 149,500 | — | — |
| 2022-05-18 | $83.72 | $102.92 | 248,600 | — | — |
| 2022-05-17 | $85.58 | $105.21 | 104,500 | — | — |
| 2022-05-16 | $84.08 | $103.36 | 122,000 | — | — |
| 2022-05-13 | $84.10 | $103.39 | 98,800 | — | — |
| 2022-05-12 | $82.58 | $101.35 | 125,200 | — | — |
| 2022-05-11 | $81.58 | $100.12 | 158,600 | — | — |
| 2022-05-10 | $83.99 | $103.08 | 156,900 | — | — |
| 2022-05-09 | $82.98 | $101.84 | 166,100 | — | — |
| 2022-05-06 | $85.21 | $104.58 | 168,900 | — | — |
| 2022-05-05 | $86.75 | $106.47 | 134,400 | — | — |
| 2022-05-04 | $90.30 | $110.82 | 144,200 | — | — |
| 2022-05-03 | $85.67 | $105.14 | 130,100 | — | — |
| 2022-05-02 | $84.01 | $103.10 | 117,600 | — | — |
| 2022-04-29 | $84.42 | $103.61 | 129,500 | — | — |
| 2022-04-28 | $86.02 | $105.57 | 137,800 | — | — |
| 2022-04-27 | $85.06 | $104.39 | 140,700 | — | — |
| 2022-04-26 | $84.27 | $103.42 | 148,400 | — | — |
| 2022-04-25 | $86.74 | $106.45 | 140,500 | — | — |
| 2022-04-22 | $86.64 | $106.33 | 141,100 | — | — |
| 2022-04-21 | $89.43 | $109.76 | 157,400 | — | — |
| 2022-04-20 | $91.67 | $112.50 | 113,100 | — | — |
| 2022-04-19 | $89.08 | $109.33 | 128,100 | — | — |
| 2022-04-18 | $87.17 | $106.98 | 96,900 | — | — |
| 2022-04-14 | $88.57 | $108.70 | 93,000 | — | — |
| 2022-04-13 | $88.82 | $109.01 | 64,500 | — | — |
| 2022-04-12 | $87.75 | $107.69 | 84,900 | — | — |
| 2022-04-11 | $86.70 | $106.40 | 113,100 | — | — |
| 2022-04-08 | $86.99 | $106.76 | 110,500 | — | — |
| 2022-04-07 | $87.76 | $107.71 | 183,500 | — | — |
| 2022-04-06 | $87.47 | $107.35 | 194,200 | — | — |
| 2022-04-05 | $88.90 | $109.10 | 154,100 | — | — |
| 2022-04-04 | $89.80 | $110.21 | 125,400 | — | — |
| 2022-04-01 | $90.13 | $110.61 | 170,200 | — | — |
| 2022-03-31 | $89.01 | $109.24 | 143,600 | — | — |
| 2022-03-30 | $90.00 | $110.45 | 109,900 | — | — |
| 2022-03-29 | $91.12 | $111.83 | 126,900 | — | — |
| 2022-03-28 | $88.21 | $108.26 | 106,000 | — | — |
| 2022-03-25 | $88.09 | $108.11 | 108,700 | — | — |
| 2022-03-24 | $87.83 | $107.79 | 201,700 | — | — |
| 2022-03-23 | $91.16 | $111.88 | 338,400 | — | — |
| 2022-03-22 | $94.53 | $116.01 | 243,800 | — | — |
| 2022-03-21 | $93.00 | $114.14 | 126,400 | — | — |
| 2022-03-18 | $92.33 | $113.31 | 305,400 | — | — |
| 2022-03-17 | $92.50 | $113.52 | 99,200 | — | — |
| 2022-03-16 | $91.92 | $112.81 | 143,300 | — | — |
| 2022-03-15 | $91.12 | $111.83 | 174,600 | — | — |
| 2022-03-14 | $90.68 | $111.29 | 111,600 | — | — |
| 2022-03-11 | $90.78 | $111.41 | 116,200 | — | — |
| 2022-03-10 | $90.52 | $111.09 | 136,100 | — | — |
| 2022-03-09 | $89.41 | $109.57 | 163,700 | — | — |
| 2022-03-08 | $86.00 | $105.39 | 411,100 | — | — |
| 2022-03-07 | $83.99 | $102.93 | 106,600 | — | — |
| 2022-03-04 | $85.00 | $104.17 | 137,200 | — | — |
| 2022-03-03 | $85.76 | $105.10 | 98,100 | — | — |
| 2022-03-02 | $86.84 | $106.42 | 92,500 | — | — |
| 2022-03-01 | $83.53 | $102.37 | 308,400 | — | — |
| 2022-02-28 | $85.98 | $105.37 | 237,300 | — | — |
| 2022-02-25 | $86.08 | $105.49 | 147,100 | — | — |
| 2022-02-24 | $82.68 | $101.32 | 348,200 | — | — |
| 2022-02-23 | $84.39 | $103.42 | 142,300 | — | — |
| 2022-02-22 | $85.84 | $105.20 | 124,800 | — | — |
| 2022-02-18 | $88.22 | $108.11 | 132,600 | — | — |
| 2022-02-17 | $87.98 | $107.82 | 111,400 | — | — |
| 2022-02-16 | $90.13 | $110.45 | 183,000 | — | — |
| 2022-02-15 | $89.55 | $109.74 | 115,000 | — | — |
| 2022-02-14 | $87.28 | $106.96 | 157,200 | — | — |
| 2022-02-11 | $86.80 | $106.37 | 108,200 | — | — |
| 2022-02-10 | $87.18 | $106.84 | 117,400 | — | — |
| 2022-02-09 | $89.52 | $109.71 | 184,600 | — | — |
| 2022-02-08 | $85.92 | $105.29 | 161,400 | — | — |
| 2022-02-07 | $84.89 | $104.03 | 142,500 | — | — |
| 2022-02-04 | $84.57 | $103.64 | 148,700 | — | — |
| 2022-02-03 | $85.23 | $104.45 | 230,500 | — | — |
| 2022-02-02 | $87.13 | $106.78 | 284,900 | — | — |
| 2022-02-01 | $88.98 | $109.04 | 319,100 | — | — |
| 2022-01-31 | $89.78 | $110.02 | 273,000 | — | — |
| 2022-01-28 | $87.39 | $107.10 | 246,300 | — | — |
| 2022-01-27 | $85.37 | $104.62 | 135,500 | — | — |
| 2022-01-26 | $86.46 | $105.96 | 137,700 | — | — |
| 2022-01-25 | $88.26 | $108.16 | 165,000 | — | — |
| 2022-01-24 | $90.11 | $110.43 | 219,700 | — | — |
| 2022-01-21 | $88.22 | $108.11 | 202,600 | — | — |
| 2022-01-20 | $91.36 | $111.96 | 231,200 | — | — |
| 2022-01-19 | $90.15 | $110.48 | 198,400 | — | — |
| 2022-01-18 | $93.19 | $114.20 | 182,000 | — | — |
| 2022-01-14 | $96.94 | $118.80 | 135,400 | — | — |
| 2022-01-13 | $97.91 | $119.99 | 151,600 | — | — |
| 2022-01-12 | $97.73 | $119.77 | 229,100 | — | — |
| 2022-01-11 | $97.00 | $118.87 | 156,000 | — | — |
| 2022-01-10 | $95.95 | $117.59 | 136,100 | — | — |
| 2022-01-07 | $95.87 | $117.49 | 224,900 | — | — |
| 2022-01-06 | $97.85 | $119.91 | 95,400 | — | — |
| 2022-01-05 | $95.59 | $117.14 | 126,200 | — | — |
| 2022-01-04 | $99.27 | $121.65 | 171,800 | — | — |
| 2022-01-03 | $98.11 | $120.23 | 190,300 | — | — |