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
- 1996-02-28 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 | $67.06 | $140.61 | 134,100 | — | — |
| 2022-12-29 | $67.88 | $142.33 | 125,000 | — | — |
| 2022-12-28 | $66.62 | $139.68 | 138,800 | — | — |
| 2022-12-27 | $68.18 | $142.96 | 91,200 | — | — |
| 2022-12-23 | $68.15 | $142.89 | 125,500 | — | — |
| 2022-12-22 | $66.67 | $139.79 | 156,500 | — | — |
| 2022-12-21 | $67.73 | $142.01 | 148,200 | — | — |
| 2022-12-20 | $67.05 | $140.59 | 188,900 | — | — |
| 2022-12-19 | $66.97 | $140.42 | 222,200 | — | — |
| 2022-12-16 | $66.58 | $139.60 | 696,500 | — | — |
| 2022-12-15 | $66.43 | $139.29 | 238,700 | — | — |
| 2022-12-14 | $68.99 | $143.61 | 226,500 | — | — |
| 2022-12-13 | $68.45 | $142.48 | 438,000 | — | — |
| 2022-12-12 | $68.43 | $142.44 | 301,300 | — | — |
| 2022-12-09 | $66.78 | $139.01 | 349,600 | — | — |
| 2022-12-08 | $67.95 | $141.44 | 528,400 | — | — |
| 2022-12-07 | $70.27 | $146.27 | 245,700 | — | — |
| 2022-12-06 | $70.26 | $146.25 | 189,600 | — | — |
| 2022-12-05 | $69.51 | $144.69 | 242,600 | — | — |
| 2022-12-02 | $71.04 | $147.87 | 322,100 | — | — |
| 2022-12-01 | $70.07 | $145.85 | 416,200 | — | — |
| 2022-11-30 | $70.31 | $146.35 | 528,300 | — | — |
| 2022-11-29 | $72.16 | $150.20 | 182,400 | — | — |
| 2022-11-28 | $71.51 | $148.85 | 141,800 | — | — |
| 2022-11-25 | $72.96 | $151.87 | 63,700 | — | — |
| 2022-11-23 | $72.97 | $151.89 | 132,700 | — | — |
| 2022-11-22 | $73.68 | $153.37 | 228,900 | — | — |
| 2022-11-21 | $71.87 | $149.60 | 203,600 | — | — |
| 2022-11-18 | $70.99 | $147.77 | 213,600 | — | — |
| 2022-11-17 | $71.20 | $148.21 | 173,000 | — | — |
| 2022-11-16 | $71.62 | $149.08 | 172,900 | — | — |
| 2022-11-15 | $72.32 | $150.54 | 222,200 | — | — |
| 2022-11-14 | $71.51 | $148.85 | 272,700 | — | — |
| 2022-11-11 | $70.49 | $146.73 | 174,700 | — | — |
| 2022-11-10 | $70.15 | $146.02 | 288,500 | — | — |
| 2022-11-09 | $68.00 | $141.55 | 171,200 | — | — |
| 2022-11-08 | $69.37 | $144.40 | 165,500 | — | — |
| 2022-11-07 | $69.66 | $145.00 | 189,500 | — | — |
| 2022-11-04 | $68.68 | $142.96 | 168,400 | — | — |
| 2022-11-03 | $65.75 | $136.86 | 179,200 | — | — |
| 2022-11-02 | $65.17 | $135.65 | 202,400 | — | — |
| 2022-11-01 | $65.79 | $136.94 | 270,100 | — | — |
| 2022-10-31 | $66.21 | $137.82 | 334,100 | — | — |
| 2022-10-28 | $69.05 | $143.73 | 152,900 | — | — |
| 2022-10-27 | $66.85 | $139.15 | 196,600 | — | — |
| 2022-10-26 | $67.84 | $141.21 | 167,400 | — | — |
| 2022-10-25 | $68.26 | $142.09 | 197,500 | — | — |
| 2022-10-24 | $67.93 | $141.40 | 345,600 | — | — |
| 2022-10-21 | $66.55 | $138.53 | 464,300 | — | — |
| 2022-10-20 | $63.45 | $132.07 | 420,700 | — | — |
| 2022-10-19 | $63.69 | $132.57 | 294,000 | — | — |
| 2022-10-18 | $64.64 | $134.55 | 299,700 | — | — |
| 2022-10-17 | $62.47 | $130.03 | 349,500 | — | — |
| 2022-10-14 | $59.74 | $124.35 | 338,800 | — | — |
| 2022-10-13 | $59.34 | $123.52 | 680,200 | — | — |
| 2022-10-12 | $61.11 | $127.20 | 136,800 | — | — |
| 2022-10-11 | $61.83 | $128.70 | 206,000 | — | — |
| 2022-10-10 | $60.73 | $126.41 | 174,700 | — | — |
| 2022-10-07 | $60.20 | $125.31 | 297,000 | — | — |
| 2022-10-06 | $61.36 | $127.72 | 194,300 | — | — |
| 2022-10-05 | $62.80 | $130.72 | 175,500 | — | — |
| 2022-10-04 | $62.95 | $131.03 | 219,900 | — | — |
| 2022-10-03 | $60.85 | $126.66 | 279,500 | — | — |
| 2022-09-30 | $59.57 | $124.00 | 359,400 | — | — |
| 2022-09-29 | $58.36 | $121.48 | 283,400 | — | — |
| 2022-09-28 | $59.92 | $124.73 | 356,200 | — | — |
| 2022-09-27 | $58.83 | $122.46 | 332,100 | — | — |
| 2022-09-26 | $60.56 | $126.06 | 358,900 | — | — |
| 2022-09-23 | $61.00 | $126.97 | 270,500 | — | — |
| 2022-09-22 | $61.54 | $128.10 | 356,400 | — | — |
| 2022-09-21 | $63.82 | $132.84 | 247,500 | — | — |
| 2022-09-20 | $64.11 | $133.45 | 281,400 | — | — |
| 2022-09-19 | $67.05 | $139.57 | 313,500 | — | — |
| 2022-09-16 | $63.87 | $132.95 | 695,200 | — | — |
| 2022-09-15 | $65.91 | $137.19 | 240,400 | — | — |
| 2022-09-14 | $66.22 | $136.80 | 289,300 | — | — |
| 2022-09-13 | $67.02 | $138.45 | 259,600 | — | — |
| 2022-09-12 | $68.75 | $142.03 | 231,600 | — | — |
| 2022-09-09 | $68.33 | $141.16 | 224,100 | — | — |
| 2022-09-08 | $67.27 | $138.97 | 304,000 | — | — |
| 2022-09-07 | $67.92 | $140.31 | 329,000 | — | — |
| 2022-09-06 | $66.60 | $137.58 | 494,200 | — | — |
| 2022-09-02 | $67.26 | $138.95 | 368,000 | — | — |
| 2022-09-01 | $65.50 | $135.31 | 546,800 | — | — |
| 2022-08-31 | $67.05 | $138.51 | 417,500 | — | — |
| 2022-08-30 | $68.47 | $141.45 | 249,500 | — | — |
| 2022-08-29 | $68.50 | $141.51 | 180,100 | — | — |
| 2022-08-26 | $68.62 | $141.76 | 209,400 | — | — |
| 2022-08-25 | $70.78 | $146.22 | 215,400 | — | — |
| 2022-08-24 | $69.93 | $144.46 | 197,000 | — | — |
| 2022-08-23 | $70.62 | $145.89 | 167,700 | — | — |
| 2022-08-22 | $70.74 | $146.14 | 170,200 | — | — |
| 2022-08-19 | $71.47 | $147.64 | 148,400 | — | — |
| 2022-08-18 | $72.34 | $149.44 | 142,800 | — | — |
| 2022-08-17 | $71.87 | $148.47 | 254,800 | — | — |
| 2022-08-16 | $72.38 | $149.52 | 214,500 | — | — |
| 2022-08-15 | $72.34 | $149.44 | 166,900 | — | — |
| 2022-08-12 | $72.48 | $149.73 | 224,000 | — | — |
| 2022-08-11 | $71.80 | $148.33 | 255,100 | — | — |
| 2022-08-10 | $71.07 | $146.82 | 183,400 | — | — |
| 2022-08-09 | $70.44 | $145.52 | 162,100 | — | — |
| 2022-08-08 | $69.40 | $143.37 | 166,200 | — | — |
| 2022-08-05 | $68.25 | $140.99 | 128,600 | — | — |
| 2022-08-04 | $68.37 | $141.24 | 166,100 | — | — |
| 2022-08-03 | $69.32 | $143.20 | 171,400 | — | — |
| 2022-08-02 | $70.04 | $144.69 | 197,200 | — | — |
| 2022-08-01 | $70.94 | $146.55 | 162,900 | — | — |
| 2022-07-29 | $70.62 | $145.89 | 157,800 | — | — |
| 2022-07-28 | $70.04 | $144.69 | 126,100 | — | — |
| 2022-07-27 | $68.99 | $142.52 | 260,600 | — | — |
| 2022-07-26 | $67.68 | $139.82 | 152,900 | — | — |
| 2022-07-25 | $68.77 | $142.07 | 231,900 | — | — |
| 2022-07-22 | $68.41 | $141.32 | 220,600 | — | — |
| 2022-07-21 | $68.14 | $140.77 | 141,200 | — | — |
| 2022-07-20 | $66.59 | $137.56 | 212,800 | — | — |
| 2022-07-19 | $66.31 | $136.99 | 215,200 | — | — |
| 2022-07-18 | $63.85 | $131.90 | 230,000 | — | — |
| 2022-07-15 | $63.40 | $130.97 | 213,100 | — | — |
| 2022-07-14 | $62.27 | $128.64 | 196,800 | — | — |
| 2022-07-13 | $61.57 | $127.19 | 172,200 | — | — |
| 2022-07-12 | $62.16 | $128.41 | 339,300 | — | — |
| 2022-07-11 | $61.29 | $126.61 | 197,000 | — | — |
| 2022-07-08 | $60.88 | $125.77 | 247,200 | — | — |
| 2022-07-07 | $61.92 | $127.92 | 158,500 | — | — |
| 2022-07-06 | $61.31 | $126.66 | 191,100 | — | — |
| 2022-07-05 | $62.08 | $128.25 | 198,600 | — | — |
| 2022-07-01 | $63.53 | $131.24 | 338,700 | — | — |
| 2022-06-30 | $62.38 | $128.87 | 223,500 | — | — |
| 2022-06-29 | $62.92 | $129.98 | 187,600 | — | — |
| 2022-06-28 | $62.93 | $130.00 | 235,000 | — | — |
| 2022-06-27 | $65.53 | $135.37 | 234,600 | — | — |
| 2022-06-24 | $63.27 | $130.70 | 581,100 | — | — |
| 2022-06-23 | $63.03 | $130.21 | 618,000 | — | — |
| 2022-06-22 | $58.74 | $121.35 | 254,500 | — | — |
| 2022-06-21 | $59.66 | $123.25 | 270,900 | — | — |
| 2022-06-17 | $57.94 | $119.69 | 286,400 | — | — |
| 2022-06-16 | $57.82 | $119.45 | 325,900 | — | — |
| 2022-06-15 | $60.55 | $124.14 | 208,700 | — | — |
| 2022-06-14 | $60.13 | $123.27 | 206,200 | — | — |
| 2022-06-13 | $60.54 | $124.12 | 321,800 | — | — |
| 2022-06-10 | $64.84 | $132.93 | 283,400 | — | — |
| 2022-06-09 | $64.60 | $132.44 | 401,800 | — | — |
| 2022-06-08 | $60.91 | $124.87 | 205,100 | — | — |
| 2022-06-07 | $62.32 | $127.76 | 332,000 | — | — |
| 2022-06-06 | $61.48 | $126.04 | 439,000 | — | — |
| 2022-06-03 | $60.31 | $123.64 | 126,300 | — | — |
| 2022-06-02 | $61.36 | $125.80 | 148,100 | — | — |
| 2022-06-01 | $59.66 | $122.31 | 136,100 | — | — |
| 2022-05-31 | $59.47 | $121.92 | 242,500 | — | — |
| 2022-05-27 | $59.49 | $121.96 | 318,200 | — | — |
| 2022-05-26 | $61.85 | $126.80 | 130,400 | — | — |
| 2022-05-25 | $60.74 | $124.53 | 288,100 | — | — |
| 2022-05-24 | $60.32 | $123.66 | 255,800 | — | — |
| 2022-05-23 | $60.35 | $123.73 | 167,400 | — | — |
| 2022-05-20 | $58.97 | $120.90 | 119,600 | — | — |
| 2022-05-19 | $59.79 | $122.58 | 168,500 | — | — |
| 2022-05-18 | $59.77 | $122.54 | 163,300 | — | — |
| 2022-05-17 | $62.06 | $127.23 | 153,500 | — | — |
| 2022-05-16 | $60.07 | $123.15 | 101,400 | — | — |
| 2022-05-13 | $59.39 | $121.76 | 312,000 | — | — |
| 2022-05-12 | $58.56 | $120.06 | 178,600 | — | — |
| 2022-05-11 | $58.51 | $119.95 | 306,400 | — | — |
| 2022-05-10 | $58.49 | $119.91 | 287,700 | — | — |
| 2022-05-09 | $58.17 | $119.26 | 169,600 | — | — |
| 2022-05-06 | $59.81 | $122.62 | 217,100 | — | — |
| 2022-05-05 | $61.23 | $125.53 | 271,900 | — | — |
| 2022-05-04 | $62.00 | $127.11 | 366,600 | — | — |
| 2022-05-03 | $60.59 | $124.22 | 178,400 | — | — |
| 2022-05-02 | $60.04 | $123.09 | 370,600 | — | — |
| 2022-04-29 | $60.68 | $124.40 | 118,900 | — | — |
| 2022-04-28 | $61.37 | $125.82 | 115,100 | — | — |
| 2022-04-27 | $60.56 | $124.16 | 116,000 | — | — |
| 2022-04-26 | $60.38 | $123.79 | 118,800 | — | — |
| 2022-04-25 | $61.82 | $126.74 | 168,700 | — | — |
| 2022-04-22 | $62.99 | $129.14 | 138,000 | — | — |
| 2022-04-21 | $64.84 | $132.93 | 112,300 | — | — |
| 2022-04-20 | $64.87 | $132.99 | 120,600 | — | — |
| 2022-04-19 | $63.40 | $129.98 | 159,800 | — | — |
| 2022-04-18 | $61.24 | $125.55 | 126,900 | — | — |
| 2022-04-14 | $62.21 | $127.54 | 131,800 | — | — |
| 2022-04-13 | $62.62 | $128.38 | 119,900 | — | — |
| 2022-04-12 | $61.63 | $126.35 | 124,100 | — | — |
| 2022-04-11 | $61.37 | $125.82 | 115,000 | — | — |
| 2022-04-08 | $61.18 | $125.43 | 142,200 | — | — |
| 2022-04-07 | $60.27 | $123.56 | 227,500 | — | — |
| 2022-04-06 | $60.25 | $123.52 | 114,700 | — | — |
| 2022-04-05 | $60.93 | $124.91 | 164,500 | — | — |
| 2022-04-04 | $61.90 | $126.90 | 407,600 | — | — |
| 2022-04-01 | $63.49 | $130.16 | 243,500 | — | — |
| 2022-03-31 | $65.06 | $133.38 | 206,200 | — | — |
| 2022-03-30 | $65.03 | $133.32 | 169,600 | — | — |
| 2022-03-29 | $65.58 | $134.45 | 191,900 | — | — |
| 2022-03-28 | $64.11 | $131.43 | 203,200 | — | — |
| 2022-03-25 | $65.29 | $133.85 | 392,500 | — | — |
| 2022-03-24 | $61.64 | $126.37 | 144,700 | — | — |
| 2022-03-23 | $61.15 | $125.37 | 104,900 | — | — |
| 2022-03-22 | $62.69 | $128.52 | 192,300 | — | — |
| 2022-03-21 | $62.27 | $127.66 | 132,400 | — | — |
| 2022-03-18 | $62.71 | $128.56 | 594,100 | — | — |
| 2022-03-17 | $61.12 | $125.30 | 128,400 | — | — |
| 2022-03-16 | $59.99 | $122.99 | 156,000 | — | — |
| 2022-03-15 | $59.40 | $120.83 | 117,000 | — | — |
| 2022-03-14 | $59.43 | $120.90 | 117,300 | — | — |
| 2022-03-11 | $58.79 | $119.59 | 157,900 | — | — |
| 2022-03-10 | $58.95 | $119.92 | 129,400 | — | — |
| 2022-03-09 | $58.17 | $118.33 | 178,500 | — | — |
| 2022-03-08 | $55.62 | $113.15 | 234,700 | — | — |
| 2022-03-07 | $56.95 | $115.85 | 571,100 | — | — |
| 2022-03-04 | $60.19 | $122.44 | 243,500 | — | — |
| 2022-03-03 | $58.66 | $119.33 | 316,300 | — | — |
| 2022-03-02 | $56.68 | $115.30 | 234,800 | — | — |
| 2022-03-01 | $54.28 | $110.42 | 263,800 | — | — |
| 2022-02-28 | $57.49 | $116.95 | 266,700 | — | — |
| 2022-02-25 | $58.40 | $118.80 | 130,400 | — | — |
| 2022-02-24 | $56.00 | $113.92 | 194,900 | — | — |
| 2022-02-23 | $57.31 | $116.58 | 176,600 | — | — |
| 2022-02-22 | $58.99 | $120.00 | 111,900 | — | — |
| 2022-02-18 | $60.23 | $122.52 | 151,300 | — | — |
| 2022-02-17 | $59.92 | $121.89 | 122,200 | — | — |
| 2022-02-16 | $60.19 | $122.44 | 161,200 | — | — |
| 2022-02-15 | $61.22 | $124.54 | 283,300 | — | — |
| 2022-02-14 | $57.18 | $116.32 | 197,100 | — | — |
| 2022-02-11 | $56.35 | $114.63 | 213,900 | — | — |
| 2022-02-10 | $56.26 | $114.45 | 213,000 | — | — |
| 2022-02-09 | $56.93 | $115.81 | 292,600 | — | — |
| 2022-02-08 | $57.88 | $117.74 | 160,400 | — | — |
| 2022-02-07 | $56.49 | $114.92 | 232,400 | — | — |
| 2022-02-04 | $57.03 | $116.01 | 199,100 | — | — |
| 2022-02-03 | $58.06 | $118.11 | 154,800 | — | — |
| 2022-02-02 | $59.17 | $120.37 | 179,000 | — | — |
| 2022-02-01 | $60.09 | $122.24 | 158,700 | — | — |
| 2022-01-31 | $59.16 | $120.35 | 157,100 | — | — |
| 2022-01-28 | $58.76 | $119.53 | 165,000 | — | — |
| 2022-01-27 | $58.00 | $117.99 | 311,700 | — | — |
| 2022-01-26 | $59.27 | $120.57 | 197,300 | — | — |
| 2022-01-25 | $60.44 | $122.95 | 238,800 | — | — |
| 2022-01-24 | $60.91 | $123.91 | 217,200 | — | — |
| 2022-01-21 | $59.80 | $121.65 | 206,000 | — | — |
| 2022-01-20 | $61.16 | $124.42 | 198,100 | — | — |
| 2022-01-19 | $61.15 | $124.39 | 273,900 | — | — |
| 2022-01-18 | $60.58 | $123.24 | 134,200 | — | — |
| 2022-01-14 | $61.91 | $125.94 | 215,000 | — | — |
| 2022-01-13 | $61.46 | $125.03 | 210,500 | — | — |
| 2022-01-12 | $60.72 | $123.52 | 195,500 | — | — |
| 2022-01-11 | $61.24 | $124.58 | 320,800 | — | — |
| 2022-01-10 | $60.33 | $122.73 | 387,500 | — | — |
| 2022-01-07 | $60.19 | $122.44 | 287,800 | — | — |
| 2022-01-06 | $59.79 | $121.63 | 293,000 | — | — |
| 2022-01-05 | $60.31 | $122.69 | 126,600 | — | — |
| 2022-01-04 | $60.02 | $122.10 | 152,800 | — | — |
| 2022-01-03 | $59.73 | $121.51 | 116,600 | — | — |