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
- 1998-05-11 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 | $78.12 | $111.58 | 530,500 | — | — |
| 2022-12-29 | $79.35 | $113.33 | 459,500 | — | — |
| 2022-12-28 | $78.80 | $112.55 | 396,300 | — | — |
| 2022-12-27 | $79.68 | $113.80 | 351,400 | — | — |
| 2022-12-23 | $79.93 | $114.16 | 264,200 | — | — |
| 2022-12-22 | $78.16 | $111.63 | 442,800 | — | — |
| 2022-12-21 | $78.03 | $111.45 | 459,900 | — | — |
| 2022-12-20 | $76.70 | $109.55 | 436,700 | — | — |
| 2022-12-19 | $75.81 | $108.28 | 656,200 | — | — |
| 2022-12-16 | $76.12 | $108.72 | 490,300 | — | — |
| 2022-12-15 | $76.60 | $109.40 | 665,500 | — | — |
| 2022-12-14 | $77.96 | $111.35 | 503,700 | — | — |
| 2022-12-13 | $78.59 | $112.25 | 762,400 | — | — |
| 2022-12-12 | $79.49 | $113.53 | 403,000 | — | — |
| 2022-12-09 | $78.08 | $111.52 | 465,000 | — | — |
| 2022-12-08 | $77.17 | $110.22 | 477,300 | — | — |
| 2022-12-07 | $77.01 | $109.99 | 341,300 | — | — |
| 2022-12-06 | $76.38 | $109.09 | 417,300 | — | — |
| 2022-12-05 | $76.56 | $109.35 | 1,014,300 | — | — |
| 2022-12-02 | $78.00 | $111.40 | 612,900 | — | — |
| 2022-12-01 | $79.40 | $113.40 | 755,800 | — | — |
| 2022-11-30 | $79.87 | $114.08 | 648,600 | — | — |
| 2022-11-29 | $78.49 | $112.10 | 777,600 | — | — |
| 2022-11-28 | $79.55 | $113.62 | 590,200 | — | — |
| 2022-11-25 | $79.78 | $113.95 | 394,500 | — | — |
| 2022-11-23 | $80.09 | $114.39 | 605,100 | — | — |
| 2022-11-22 | $78.99 | $112.82 | 349,400 | — | — |
| 2022-11-21 | $79.67 | $113.79 | 453,000 | — | — |
| 2022-11-18 | $79.60 | $113.69 | 646,700 | — | — |
| 2022-11-17 | $79.28 | $113.23 | 610,600 | — | — |
| 2022-11-16 | $77.78 | $111.09 | 737,800 | — | — |
| 2022-11-15 | $77.80 | $111.12 | 600,200 | — | — |
| 2022-11-14 | $76.50 | $109.26 | 604,300 | — | — |
| 2022-11-11 | $77.01 | $109.99 | 844,400 | — | — |
| 2022-11-10 | $76.10 | $108.69 | 723,100 | — | — |
| 2022-11-09 | $74.73 | $106.73 | 411,700 | — | — |
| 2022-11-08 | $75.57 | $107.93 | 355,900 | — | — |
| 2022-11-07 | $74.59 | $106.53 | 544,600 | — | — |
| 2022-11-04 | $73.90 | $105.55 | 903,400 | — | — |
| 2022-11-03 | $73.45 | $104.91 | 475,900 | — | — |
| 2022-11-02 | $72.20 | $101.91 | 301,900 | — | — |
| 2022-11-01 | $73.90 | $104.31 | 1,008,300 | — | — |
| 2022-10-31 | $71.62 | $101.09 | 731,600 | — | — |
| 2022-10-28 | $70.61 | $99.67 | 647,800 | — | — |
| 2022-10-27 | $69.00 | $97.39 | 804,700 | — | — |
| 2022-10-26 | $69.90 | $98.66 | 1,023,400 | — | — |
| 2022-10-25 | $69.60 | $98.24 | 1,397,900 | — | — |
| 2022-10-24 | $68.47 | $96.65 | 1,900,100 | — | — |
| 2022-10-21 | $66.21 | $93.46 | 1,373,900 | — | — |
| 2022-10-20 | $64.45 | $90.97 | 710,400 | — | — |
| 2022-10-19 | $64.84 | $91.52 | 690,700 | — | — |
| 2022-10-18 | $63.85 | $90.12 | 916,300 | — | — |
| 2022-10-17 | $63.08 | $89.04 | 506,900 | — | — |
| 2022-10-14 | $62.70 | $88.50 | 345,900 | — | — |
| 2022-10-13 | $63.12 | $89.09 | 571,700 | — | — |
| 2022-10-12 | $62.94 | $88.84 | 629,900 | — | — |
| 2022-10-11 | $63.17 | $89.16 | 538,800 | — | — |
| 2022-10-10 | $62.90 | $88.78 | 567,500 | — | — |
| 2022-10-07 | $63.67 | $89.87 | 336,400 | — | — |
| 2022-10-06 | $65.01 | $91.76 | 437,900 | — | — |
| 2022-10-05 | $63.91 | $90.21 | 341,800 | — | — |
| 2022-10-04 | $65.54 | $92.51 | 337,100 | — | — |
| 2022-10-03 | $64.14 | $90.53 | 598,500 | — | — |
| 2022-09-30 | $62.75 | $88.57 | 851,700 | — | — |
| 2022-09-29 | $61.30 | $86.53 | 580,200 | — | — |
| 2022-09-28 | $62.22 | $87.82 | 757,700 | — | — |
| 2022-09-27 | $60.88 | $85.93 | 557,000 | — | — |
| 2022-09-26 | $59.98 | $84.66 | 621,900 | — | — |
| 2022-09-23 | $61.61 | $86.96 | 676,200 | — | — |
| 2022-09-22 | $63.52 | $89.66 | 493,500 | — | — |
| 2022-09-21 | $63.33 | $89.39 | 684,000 | — | — |
| 2022-09-20 | $64.02 | $90.36 | 682,000 | — | — |
| 2022-09-19 | $64.98 | $91.72 | 803,100 | — | — |
| 2022-09-16 | $65.33 | $92.21 | 474,400 | — | — |
| 2022-09-15 | $65.80 | $92.88 | 598,600 | — | — |
| 2022-09-14 | $67.10 | $94.71 | 604,700 | — | — |
| 2022-09-13 | $66.16 | $93.39 | 771,900 | — | — |
| 2022-09-12 | $68.27 | $96.36 | 473,300 | — | — |
| 2022-09-09 | $66.33 | $93.63 | 562,700 | — | — |
| 2022-09-08 | $66.49 | $93.85 | 448,000 | — | — |
| 2022-09-07 | $66.08 | $93.27 | 600,600 | — | — |
| 2022-09-06 | $64.03 | $90.38 | 743,000 | — | — |
| 2022-09-02 | $65.16 | $91.97 | 388,600 | — | — |
| 2022-09-01 | $64.45 | $90.97 | 790,800 | — | — |
| 2022-08-31 | $62.71 | $88.52 | 1,015,700 | — | — |
| 2022-08-30 | $64.37 | $90.86 | 1,039,300 | — | — |
| 2022-08-29 | $64.47 | $91.00 | 596,500 | — | — |
| 2022-08-26 | $64.77 | $91.42 | 417,700 | — | — |
| 2022-08-25 | $65.68 | $92.71 | 444,700 | — | — |
| 2022-08-24 | $65.54 | $92.51 | 414,100 | — | — |
| 2022-08-23 | $66.00 | $93.16 | 551,600 | — | — |
| 2022-08-22 | $65.96 | $93.10 | 347,400 | — | — |
| 2022-08-19 | $65.51 | $92.47 | 333,100 | — | — |
| 2022-08-18 | $66.60 | $94.01 | 357,600 | — | — |
| 2022-08-17 | $66.02 | $93.19 | 259,100 | — | — |
| 2022-08-16 | $66.05 | $93.23 | 558,000 | — | — |
| 2022-08-15 | $65.40 | $92.31 | 706,800 | — | — |
| 2022-08-12 | $66.00 | $93.16 | 506,600 | — | — |
| 2022-08-11 | $63.91 | $90.21 | 789,100 | — | — |
| 2022-08-10 | $62.09 | $87.64 | 985,300 | — | — |
| 2022-08-09 | $60.54 | $85.45 | 559,500 | — | — |
| 2022-08-08 | $60.60 | $85.54 | 881,600 | — | — |
| 2022-08-05 | $60.33 | $85.16 | 480,000 | — | — |
| 2022-08-04 | $60.64 | $85.59 | 576,700 | — | — |
| 2022-08-03 | $59.60 | $84.13 | 761,800 | — | — |
| 2022-08-02 | $59.70 | $84.27 | 518,100 | — | — |
| 2022-08-01 | $61.11 | $86.26 | 714,100 | — | — |
| 2022-07-29 | $61.98 | $87.49 | 1,401,400 | — | — |
| 2022-07-28 | $62.57 | $88.32 | 716,200 | — | — |
| 2022-07-27 | $61.04 | $86.16 | 772,400 | — | — |
| 2022-07-26 | $59.96 | $84.63 | 599,200 | — | — |
| 2022-07-25 | $59.08 | $83.39 | 517,000 | — | — |
| 2022-07-22 | $59.19 | $83.55 | 457,100 | — | — |
| 2022-07-21 | $59.12 | $83.45 | 411,900 | — | — |
| 2022-07-20 | $59.71 | $84.28 | 906,400 | — | — |
| 2022-07-19 | $60.47 | $85.35 | 715,600 | — | — |
| 2022-07-18 | $59.49 | $83.97 | 485,400 | — | — |
| 2022-07-15 | $60.84 | $85.88 | 517,800 | — | — |
| 2022-07-14 | $59.59 | $84.11 | 857,000 | — | — |
| 2022-07-13 | $60.30 | $85.11 | 505,300 | — | — |
| 2022-07-12 | $59.89 | $84.54 | 897,900 | — | — |
| 2022-07-11 | $59.69 | $84.25 | 1,133,900 | — | — |
| 2022-07-08 | $60.53 | $85.44 | 815,800 | — | — |
| 2022-07-07 | $60.28 | $85.09 | 764,200 | — | — |
| 2022-07-06 | $61.56 | $86.89 | 1,601,800 | — | — |
| 2022-07-05 | $64.47 | $91.00 | 1,037,000 | — | — |
| 2022-07-01 | $68.71 | $96.98 | 330,100 | — | — |
| 2022-06-30 | $67.49 | $95.26 | 531,600 | — | — |
| 2022-06-29 | $67.43 | $95.18 | 768,000 | — | — |
| 2022-06-28 | $67.43 | $95.18 | 761,000 | — | — |
| 2022-06-27 | $69.12 | $97.56 | 562,700 | — | — |
| 2022-06-24 | $68.29 | $96.39 | 710,700 | — | — |
| 2022-06-23 | $67.16 | $94.80 | 340,600 | — | — |
| 2022-06-22 | $67.76 | $95.64 | 453,800 | — | — |
| 2022-06-21 | $68.86 | $97.20 | 510,700 | — | — |
| 2022-06-17 | $68.53 | $96.73 | 616,400 | — | — |
| 2022-06-16 | $68.50 | $96.69 | 361,900 | — | — |
| 2022-06-15 | $69.93 | $98.71 | 319,800 | — | — |
| 2022-06-14 | $68.73 | $97.01 | 379,000 | — | — |
| 2022-06-13 | $70.24 | $99.14 | 243,100 | — | — |
| 2022-06-10 | $70.87 | $100.03 | 334,300 | — | — |
| 2022-06-09 | $72.70 | $102.62 | 255,000 | — | — |
| 2022-06-08 | $73.22 | $103.35 | 287,800 | — | — |
| 2022-06-07 | $73.53 | $103.79 | 302,700 | — | — |
| 2022-06-06 | $74.00 | $104.45 | 566,900 | — | — |
| 2022-06-03 | $75.71 | $106.87 | 203,400 | — | — |
| 2022-06-02 | $76.48 | $107.95 | 847,600 | — | — |
| 2022-06-01 | $74.07 | $104.55 | 350,700 | — | — |
| 2022-05-31 | $74.84 | $105.64 | 706,200 | — | — |
| 2022-05-27 | $75.57 | $106.67 | 376,900 | — | — |
| 2022-05-26 | $75.00 | $105.86 | 324,000 | — | — |
| 2022-05-25 | $74.37 | $104.97 | 368,200 | — | — |
| 2022-05-24 | $74.25 | $104.80 | 227,500 | — | — |
| 2022-05-23 | $74.06 | $104.54 | 309,300 | — | — |
| 2022-05-20 | $74.28 | $104.85 | 407,600 | — | — |
| 2022-05-19 | $74.47 | $105.11 | 829,500 | — | — |
| 2022-05-18 | $74.05 | $104.52 | 502,900 | — | — |
| 2022-05-17 | $76.63 | $108.16 | 759,800 | — | — |
| 2022-05-16 | $76.23 | $107.60 | 458,800 | — | — |
| 2022-05-13 | $74.09 | $104.58 | 344,700 | — | — |
| 2022-05-12 | $72.66 | $102.56 | 627,400 | — | — |
| 2022-05-11 | $70.30 | $99.23 | 776,200 | — | — |
| 2022-05-10 | $69.79 | $98.51 | 1,053,700 | — | — |
| 2022-05-09 | $69.31 | $97.83 | 724,200 | — | — |
| 2022-05-06 | $68.38 | $96.52 | 898,400 | — | — |
| 2022-05-05 | $71.06 | $100.30 | 627,100 | — | — |
| 2022-05-04 | $73.14 | $103.24 | 643,600 | — | — |
| 2022-05-03 | $72.01 | $101.64 | 469,400 | — | — |
| 2022-05-02 | $73.71 | $102.85 | 327,000 | — | — |
| 2022-04-29 | $74.74 | $104.28 | 494,200 | — | — |
| 2022-04-28 | $75.40 | $105.20 | 810,400 | — | — |
| 2022-04-27 | $74.94 | $104.56 | 398,600 | — | — |
| 2022-04-26 | $75.12 | $104.81 | 681,400 | — | — |
| 2022-04-25 | $76.15 | $106.25 | 472,100 | — | — |
| 2022-04-22 | $76.55 | $106.81 | 450,000 | — | — |
| 2022-04-21 | $77.70 | $108.41 | 261,200 | — | — |
| 2022-04-20 | $78.40 | $109.39 | 164,900 | — | — |
| 2022-04-19 | $79.00 | $110.23 | 426,800 | — | — |
| 2022-04-18 | $79.38 | $110.76 | 249,800 | — | — |
| 2022-04-14 | $78.83 | $109.99 | 210,300 | — | — |
| 2022-04-13 | $78.95 | $110.16 | 399,800 | — | — |
| 2022-04-12 | $79.02 | $110.25 | 244,400 | — | — |
| 2022-04-11 | $79.30 | $110.64 | 270,400 | — | — |
| 2022-04-08 | $78.66 | $109.75 | 274,700 | — | — |
| 2022-04-07 | $78.96 | $110.17 | 298,600 | — | — |
| 2022-04-06 | $79.74 | $111.26 | 541,200 | — | — |
| 2022-04-05 | $80.77 | $112.70 | 416,800 | — | — |
| 2022-04-04 | $82.32 | $114.86 | 242,600 | — | — |
| 2022-04-01 | $83.00 | $115.81 | 245,600 | — | — |
| 2022-03-31 | $82.85 | $115.60 | 254,500 | — | — |
| 2022-03-30 | $83.00 | $115.81 | 422,600 | — | — |
| 2022-03-29 | $83.84 | $116.98 | 822,000 | — | — |
| 2022-03-28 | $81.19 | $113.28 | 310,200 | — | — |
| 2022-03-25 | $80.90 | $112.88 | 336,400 | — | — |
| 2022-03-24 | $81.05 | $113.09 | 363,300 | — | — |
| 2022-03-23 | $81.52 | $113.74 | 280,700 | — | — |
| 2022-03-22 | $82.07 | $114.51 | 257,500 | — | — |
| 2022-03-21 | $81.67 | $113.95 | 225,300 | — | — |
| 2022-03-18 | $81.75 | $114.06 | 686,200 | — | — |
| 2022-03-17 | $80.58 | $112.43 | 930,800 | — | — |
| 2022-03-16 | $79.61 | $111.08 | 502,400 | — | — |
| 2022-03-15 | $79.20 | $110.51 | 714,800 | — | — |
| 2022-03-14 | $78.77 | $109.91 | 471,900 | — | — |
| 2022-03-11 | $78.78 | $109.92 | 461,000 | — | — |
| 2022-03-10 | $76.60 | $106.88 | 353,700 | — | — |
| 2022-03-09 | $77.50 | $108.13 | 1,222,100 | — | — |
| 2022-03-08 | $75.42 | $105.23 | 455,100 | — | — |
| 2022-03-07 | $74.85 | $104.44 | 654,800 | — | — |
| 2022-03-04 | $76.55 | $106.81 | 429,900 | — | — |
| 2022-03-03 | $77.61 | $108.29 | 508,200 | — | — |
| 2022-03-02 | $79.20 | $110.51 | 784,300 | — | — |
| 2022-03-01 | $76.77 | $107.11 | 490,600 | — | — |
| 2022-02-28 | $80.40 | $112.18 | 792,400 | — | — |
| 2022-02-25 | $79.93 | $111.52 | 471,500 | — | — |
| 2022-02-24 | $75.90 | $105.90 | 406,900 | — | — |
| 2022-02-23 | $77.09 | $107.56 | 366,700 | — | — |
| 2022-02-22 | $78.06 | $108.91 | 502,200 | — | — |
| 2022-02-18 | $77.08 | $107.55 | 281,000 | — | — |
| 2022-02-17 | $77.50 | $108.13 | 244,300 | — | — |
| 2022-02-16 | $78.32 | $109.28 | 299,300 | — | — |
| 2022-02-15 | $76.84 | $107.21 | 434,100 | — | — |
| 2022-02-14 | $75.61 | $105.50 | 507,000 | — | — |
| 2022-02-11 | $77.32 | $107.88 | 494,300 | — | — |
| 2022-02-10 | $76.73 | $107.06 | 432,100 | — | — |
| 2022-02-09 | $76.40 | $106.60 | 570,800 | — | — |
| 2022-02-08 | $76.06 | $106.12 | 778,300 | — | — |
| 2022-02-07 | $74.90 | $104.51 | 195,000 | — | — |
| 2022-02-04 | $74.35 | $103.74 | 621,200 | — | — |
| 2022-02-03 | $73.69 | $102.82 | 815,900 | — | — |
| 2022-02-02 | $76.90 | $107.30 | 666,300 | — | — |
| 2022-02-01 | $75.09 | $104.77 | 1,119,900 | — | — |
| 2022-01-31 | $75.22 | $104.95 | 1,137,100 | — | — |
| 2022-01-28 | $75.27 | $105.02 | 829,500 | — | — |
| 2022-01-27 | $77.34 | $107.91 | 735,000 | — | — |
| 2022-01-26 | $79.44 | $110.84 | 254,500 | — | — |
| 2022-01-25 | $80.04 | $111.68 | 638,300 | — | — |
| 2022-01-24 | $80.60 | $112.46 | 960,200 | — | — |
| 2022-01-21 | $82.07 | $114.51 | 568,600 | — | — |
| 2022-01-20 | $81.48 | $113.69 | 508,700 | — | — |
| 2022-01-19 | $81.18 | $113.27 | 533,100 | — | — |
| 2022-01-18 | $83.11 | $115.96 | 556,900 | — | — |
| 2022-01-14 | $82.83 | $115.57 | 483,000 | — | — |
| 2022-01-13 | $82.26 | $114.77 | 418,800 | — | — |
| 2022-01-12 | $81.98 | $114.38 | 432,000 | — | — |
| 2022-01-11 | $80.91 | $112.89 | 784,900 | — | — |
| 2022-01-10 | $80.19 | $111.89 | 380,900 | — | — |
| 2022-01-07 | $79.60 | $111.06 | 382,800 | — | — |
| 2022-01-06 | $78.78 | $109.92 | 509,000 | — | — |
| 2022-01-05 | $78.72 | $109.84 | 281,200 | — | — |
| 2022-01-04 | $78.74 | $109.86 | 483,400 | — | — |
| 2022-01-03 | $77.45 | $108.06 | 241,800 | — | — |