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
- 1998-10-07 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 | $86.13 | $86.13 | 95,800 | — | — |
| 2022-12-29 | $86.29 | $86.29 | 54,600 | — | — |
| 2022-12-28 | $84.89 | $84.89 | 106,200 | — | — |
| 2022-12-27 | $86.16 | $86.16 | 38,600 | — | — |
| 2022-12-23 | $85.93 | $85.93 | 90,100 | — | — |
| 2022-12-22 | $85.55 | $85.55 | 164,600 | — | — |
| 2022-12-21 | $86.69 | $86.69 | 124,500 | — | — |
| 2022-12-20 | $85.59 | $85.59 | 192,300 | — | — |
| 2022-12-19 | $85.08 | $85.08 | 421,000 | — | — |
| 2022-12-16 | $85.44 | $85.44 | 126,500 | — | — |
| 2022-12-15 | $85.68 | $85.68 | 98,000 | — | — |
| 2022-12-14 | $87.43 | $87.43 | 108,500 | — | — |
| 2022-12-13 | $87.87 | $87.87 | 167,700 | — | — |
| 2022-12-12 | $86.98 | $86.98 | 144,500 | — | — |
| 2022-12-09 | $85.10 | $85.10 | 78,000 | — | — |
| 2022-12-08 | $86.03 | $86.03 | 137,600 | — | — |
| 2022-12-07 | $85.47 | $85.47 | 88,300 | — | — |
| 2022-12-06 | $85.07 | $85.07 | 112,000 | — | — |
| 2022-12-05 | $86.84 | $86.84 | 140,900 | — | — |
| 2022-12-02 | $88.12 | $88.12 | 110,800 | — | — |
| 2022-12-01 | $88.73 | $88.73 | 102,700 | — | — |
| 2022-11-30 | $87.31 | $87.31 | 287,600 | — | — |
| 2022-11-29 | $85.06 | $85.06 | 122,300 | — | — |
| 2022-11-28 | $84.75 | $84.75 | 132,100 | — | — |
| 2022-11-25 | $85.51 | $85.51 | 28,700 | — | — |
| 2022-11-23 | $85.26 | $85.26 | 96,900 | — | — |
| 2022-11-22 | $85.57 | $85.57 | 114,400 | — | — |
| 2022-11-21 | $84.50 | $84.50 | 98,100 | — | — |
| 2022-11-18 | $85.36 | $85.36 | 75,500 | — | — |
| 2022-11-17 | $84.76 | $84.76 | 117,800 | — | — |
| 2022-11-16 | $84.72 | $84.72 | 148,200 | — | — |
| 2022-11-15 | $84.58 | $84.58 | 177,600 | — | — |
| 2022-11-14 | $82.63 | $82.63 | 169,900 | — | — |
| 2022-11-11 | $85.51 | $85.51 | 141,100 | — | — |
| 2022-11-10 | $85.46 | $85.46 | 192,900 | — | — |
| 2022-11-09 | $80.35 | $80.35 | 172,100 | — | — |
| 2022-11-08 | $80.53 | $80.53 | 109,900 | — | — |
| 2022-11-07 | $80.22 | $80.22 | 129,500 | — | — |
| 2022-11-04 | $79.35 | $79.35 | 175,800 | — | — |
| 2022-11-03 | $77.91 | $77.91 | 148,700 | — | — |
| 2022-11-02 | $78.53 | $78.53 | 143,300 | — | — |
| 2022-11-01 | $80.33 | $80.33 | 147,000 | — | — |
| 2022-10-31 | $80.47 | $80.47 | 124,300 | — | — |
| 2022-10-28 | $82.24 | $82.24 | 161,500 | — | — |
| 2022-10-27 | $80.48 | $80.48 | 112,700 | — | — |
| 2022-10-26 | $81.15 | $81.15 | 137,700 | — | — |
| 2022-10-25 | $79.77 | $79.77 | 170,100 | — | — |
| 2022-10-24 | $79.01 | $79.01 | 219,500 | — | — |
| 2022-10-21 | $77.61 | $77.61 | 77,200 | — | — |
| 2022-10-20 | $76.02 | $76.02 | 92,500 | — | — |
| 2022-10-19 | $76.32 | $76.32 | 77,900 | — | — |
| 2022-10-18 | $77.26 | $77.26 | 159,300 | — | — |
| 2022-10-17 | $76.99 | $76.99 | 127,300 | — | — |
| 2022-10-14 | $74.83 | $74.83 | 121,700 | — | — |
| 2022-10-13 | $76.62 | $76.62 | 142,900 | — | — |
| 2022-10-12 | $74.50 | $74.50 | 118,600 | — | — |
| 2022-10-11 | $74.80 | $74.80 | 176,800 | — | — |
| 2022-10-10 | $74.96 | $74.96 | 67,800 | — | — |
| 2022-10-07 | $75.32 | $75.32 | 126,700 | — | — |
| 2022-10-06 | $76.27 | $76.27 | 159,900 | — | — |
| 2022-10-05 | $79.07 | $79.07 | 220,200 | — | — |
| 2022-10-04 | $80.17 | $80.17 | 259,300 | — | — |
| 2022-10-03 | $78.05 | $78.05 | 190,300 | — | — |
| 2022-09-30 | $75.24 | $75.24 | 269,200 | — | — |
| 2022-09-29 | $75.32 | $75.32 | 117,400 | — | — |
| 2022-09-28 | $77.08 | $77.08 | 184,200 | — | — |
| 2022-09-27 | $74.01 | $74.01 | 164,500 | — | — |
| 2022-09-26 | $74.86 | $74.86 | 201,000 | — | — |
| 2022-09-23 | $74.82 | $74.82 | 121,700 | — | — |
| 2022-09-22 | $75.69 | $75.69 | 92,900 | — | — |
| 2022-09-21 | $76.41 | $76.41 | 86,500 | — | — |
| 2022-09-20 | $77.17 | $77.17 | 93,000 | — | — |
| 2022-09-19 | $78.30 | $78.30 | 104,200 | — | — |
| 2022-09-16 | $78.26 | $78.26 | 195,200 | — | — |
| 2022-09-15 | $77.80 | $77.80 | 88,300 | — | — |
| 2022-09-14 | $78.59 | $78.59 | 79,900 | — | — |
| 2022-09-13 | $78.89 | $78.89 | 73,500 | — | — |
| 2022-09-12 | $81.82 | $81.82 | 148,500 | — | — |
| 2022-09-09 | $80.62 | $80.62 | 116,900 | — | — |
| 2022-09-08 | $78.73 | $78.73 | 105,600 | — | — |
| 2022-09-07 | $78.81 | $78.81 | 101,200 | — | — |
| 2022-09-06 | $77.37 | $77.37 | 115,200 | — | — |
| 2022-09-02 | $78.03 | $78.03 | 117,400 | — | — |
| 2022-09-01 | $77.90 | $77.90 | 146,200 | — | — |
| 2022-08-31 | $79.20 | $79.20 | 114,100 | — | — |
| 2022-08-30 | $79.19 | $79.19 | 62,400 | — | — |
| 2022-08-29 | $80.16 | $80.16 | 114,900 | — | — |
| 2022-08-26 | $80.28 | $80.28 | 161,600 | — | — |
| 2022-08-25 | $82.97 | $82.97 | 91,600 | — | — |
| 2022-08-24 | $81.93 | $81.93 | 73,300 | — | — |
| 2022-08-23 | $82.45 | $82.45 | 63,800 | — | — |
| 2022-08-22 | $82.79 | $82.79 | 102,700 | — | — |
| 2022-08-19 | $83.47 | $83.47 | 111,600 | — | — |
| 2022-08-18 | $85.52 | $85.52 | 79,300 | — | — |
| 2022-08-17 | $85.91 | $85.91 | 76,500 | — | — |
| 2022-08-16 | $87.29 | $87.29 | 92,800 | — | — |
| 2022-08-15 | $86.33 | $86.33 | 64,500 | — | — |
| 2022-08-12 | $86.37 | $86.37 | 49,100 | — | — |
| 2022-08-11 | $85.60 | $85.60 | 71,800 | — | — |
| 2022-08-10 | $86.27 | $86.27 | 126,800 | — | — |
| 2022-08-09 | $84.41 | $84.41 | 104,300 | — | — |
| 2022-08-08 | $86.29 | $86.29 | 97,200 | — | — |
| 2022-08-05 | $86.42 | $86.42 | 82,000 | — | — |
| 2022-08-04 | $87.09 | $87.09 | 105,800 | — | — |
| 2022-08-03 | $86.06 | $86.06 | 84,400 | — | — |
| 2022-08-02 | $85.47 | $85.47 | 105,700 | — | — |
| 2022-08-01 | $85.61 | $85.61 | 95,800 | — | — |
| 2022-07-29 | $85.72 | $85.72 | 133,100 | — | — |
| 2022-07-28 | $85.13 | $85.13 | 162,200 | — | — |
| 2022-07-27 | $85.21 | $85.21 | 183,100 | — | — |
| 2022-07-26 | $83.04 | $83.04 | 158,700 | — | — |
| 2022-07-25 | $84.25 | $84.25 | 325,200 | — | — |
| 2022-07-22 | $84.31 | $84.31 | 130,000 | — | — |
| 2022-07-21 | $85.55 | $85.55 | 92,900 | — | — |
| 2022-07-20 | $84.62 | $84.62 | 90,500 | — | — |
| 2022-07-19 | $83.72 | $83.72 | 154,600 | — | — |
| 2022-07-18 | $82.90 | $82.90 | 170,800 | — | — |
| 2022-07-15 | $81.75 | $81.75 | 141,000 | — | — |
| 2022-07-14 | $82.03 | $82.03 | 173,500 | — | — |
| 2022-07-13 | $82.21 | $82.21 | 187,700 | — | — |
| 2022-07-12 | $81.33 | $81.33 | 285,400 | — | — |
| 2022-07-11 | $80.23 | $80.23 | 137,800 | — | — |
| 2022-07-08 | $82.04 | $82.04 | 101,000 | — | — |
| 2022-07-07 | $81.68 | $81.68 | 121,600 | — | — |
| 2022-07-06 | $81.16 | $81.16 | 153,300 | — | — |
| 2022-07-05 | $79.05 | $79.05 | 160,900 | — | — |
| 2022-07-01 | $80.10 | $80.10 | 53,000 | — | — |
| 2022-06-30 | $79.66 | $79.66 | 165,000 | — | — |
| 2022-06-29 | $79.33 | $79.33 | 101,100 | — | — |
| 2022-06-28 | $79.71 | $79.71 | 202,600 | — | — |
| 2022-06-27 | $80.31 | $80.31 | 116,900 | — | — |
| 2022-06-24 | $80.43 | $80.43 | 218,500 | — | — |
| 2022-06-23 | $77.89 | $77.89 | 167,900 | — | — |
| 2022-06-22 | $75.96 | $75.96 | 122,800 | — | — |
| 2022-06-21 | $76.28 | $76.28 | 152,700 | — | — |
| 2022-06-17 | $75.17 | $75.17 | 243,900 | — | — |
| 2022-06-16 | $74.15 | $74.15 | 183,000 | — | — |
| 2022-06-15 | $76.09 | $76.09 | 134,300 | — | — |
| 2022-06-14 | $75.05 | $75.05 | 150,400 | — | — |
| 2022-06-13 | $76.16 | $76.16 | 147,200 | — | — |
| 2022-06-10 | $78.83 | $78.83 | 188,300 | — | — |
| 2022-06-09 | $81.82 | $81.82 | 89,900 | — | — |
| 2022-06-08 | $83.55 | $83.55 | 81,200 | — | — |
| 2022-06-07 | $84.78 | $84.78 | 92,200 | — | — |
| 2022-06-06 | $85.40 | $85.40 | 105,900 | — | — |
| 2022-06-03 | $84.35 | $84.35 | 123,100 | — | — |
| 2022-06-02 | $85.46 | $85.46 | 125,700 | — | — |
| 2022-06-01 | $84.77 | $84.77 | 116,400 | — | — |
| 2022-05-31 | $85.43 | $85.43 | 286,800 | — | — |
| 2022-05-27 | $85.35 | $85.35 | 209,600 | — | — |
| 2022-05-26 | $82.92 | $82.92 | 178,600 | — | — |
| 2022-05-25 | $82.96 | $82.96 | 111,800 | — | — |
| 2022-05-24 | $83.11 | $83.11 | 146,800 | — | — |
| 2022-05-23 | $84.41 | $84.41 | 108,500 | — | — |
| 2022-05-20 | $83.44 | $83.44 | 262,100 | — | — |
| 2022-05-19 | $82.71 | $82.71 | 185,200 | — | — |
| 2022-05-18 | $80.72 | $80.72 | 176,400 | — | — |
| 2022-05-17 | $81.84 | $81.84 | 152,000 | — | — |
| 2022-05-16 | $81.61 | $81.61 | 156,800 | — | — |
| 2022-05-13 | $80.86 | $80.86 | 196,900 | — | — |
| 2022-05-12 | $77.81 | $77.81 | 260,800 | — | — |
| 2022-05-11 | $77.83 | $77.83 | 245,200 | — | — |
| 2022-05-10 | $78.34 | $78.34 | 206,800 | — | — |
| 2022-05-09 | $78.82 | $78.82 | 206,900 | — | — |
| 2022-05-06 | $79.50 | $79.50 | 209,800 | — | — |
| 2022-05-05 | $79.39 | $79.39 | 156,000 | — | — |
| 2022-05-04 | $82.38 | $82.38 | 157,000 | — | — |
| 2022-05-03 | $81.71 | $81.71 | 203,300 | — | — |
| 2022-05-02 | $79.81 | $79.81 | 167,900 | — | — |
| 2022-04-29 | $79.73 | $79.73 | 222,700 | — | — |
| 2022-04-28 | $81.26 | $81.26 | 187,700 | — | — |
| 2022-04-27 | $80.38 | $80.38 | 253,600 | — | — |
| 2022-04-26 | $79.48 | $79.48 | 249,100 | — | — |
| 2022-04-25 | $80.96 | $80.96 | 205,000 | — | — |
| 2022-04-22 | $80.14 | $80.14 | 154,100 | — | — |
| 2022-04-21 | $82.57 | $82.57 | 177,200 | — | — |
| 2022-04-20 | $81.70 | $81.70 | 105,800 | — | — |
| 2022-04-19 | $81.24 | $81.24 | 138,100 | — | — |
| 2022-04-18 | $79.83 | $79.83 | 220,600 | — | — |
| 2022-04-14 | $80.38 | $80.38 | 84,000 | — | — |
| 2022-04-13 | $81.31 | $81.31 | 231,600 | — | — |
| 2022-04-12 | $80.58 | $80.58 | 140,300 | — | — |
| 2022-04-11 | $80.60 | $80.60 | 139,400 | — | — |
| 2022-04-08 | $81.22 | $81.22 | 132,900 | — | — |
| 2022-04-07 | $81.57 | $81.57 | 160,800 | — | — |
| 2022-04-06 | $81.89 | $81.89 | 186,500 | — | — |
| 2022-04-05 | $82.82 | $82.82 | 247,500 | — | — |
| 2022-04-04 | $80.74 | $80.74 | 145,500 | — | — |
| 2022-04-01 | $79.31 | $79.31 | 244,700 | — | — |
| 2022-03-31 | $79.83 | $79.83 | 151,200 | — | — |
| 2022-03-30 | $81.01 | $81.01 | 169,800 | — | — |
| 2022-03-29 | $81.03 | $81.03 | 135,500 | — | — |
| 2022-03-28 | $80.64 | $80.64 | 128,700 | — | — |
| 2022-03-25 | $80.44 | $80.44 | 194,300 | — | — |
| 2022-03-24 | $81.02 | $81.02 | 277,200 | — | — |
| 2022-03-23 | $79.82 | $79.82 | 187,300 | — | — |
| 2022-03-22 | $81.57 | $81.57 | 211,200 | — | — |
| 2022-03-21 | $82.33 | $82.33 | 221,200 | — | — |
| 2022-03-18 | $82.63 | $82.63 | 156,800 | — | — |
| 2022-03-17 | $82.82 | $82.82 | 125,900 | — | — |
| 2022-03-16 | $81.53 | $81.53 | 182,300 | — | — |
| 2022-03-15 | $79.59 | $79.59 | 176,800 | — | — |
| 2022-03-14 | $80.01 | $80.01 | 120,200 | — | — |
| 2022-03-11 | $80.62 | $80.62 | 194,900 | — | — |
| 2022-03-10 | $81.30 | $81.30 | 233,200 | — | — |
| 2022-03-09 | $80.90 | $80.90 | 194,500 | — | — |
| 2022-03-08 | $78.21 | $78.21 | 621,500 | — | — |
| 2022-03-07 | $79.66 | $79.66 | 228,200 | — | — |
| 2022-03-04 | $80.82 | $80.82 | 165,500 | — | — |
| 2022-03-03 | $82.60 | $82.60 | 184,200 | — | — |
| 2022-03-02 | $82.60 | $82.60 | 163,600 | — | — |
| 2022-03-01 | $81.02 | $81.02 | 179,600 | — | — |
| 2022-02-28 | $81.96 | $81.96 | 117,100 | — | — |
| 2022-02-25 | $82.46 | $82.46 | 153,700 | — | — |
| 2022-02-24 | $81.45 | $81.45 | 229,400 | — | — |
| 2022-02-23 | $80.10 | $80.10 | 161,100 | — | — |
| 2022-02-22 | $81.56 | $81.56 | 178,300 | — | — |
| 2022-02-18 | $82.77 | $82.77 | 182,300 | — | — |
| 2022-02-17 | $83.23 | $83.23 | 142,600 | — | — |
| 2022-02-16 | $85.09 | $85.09 | 212,200 | — | — |
| 2022-02-15 | $84.59 | $84.59 | 196,900 | — | — |
| 2022-02-14 | $84.05 | $84.05 | 192,200 | — | — |
| 2022-02-11 | $83.89 | $83.89 | 160,800 | — | — |
| 2022-02-10 | $86.13 | $86.13 | 152,200 | — | — |
| 2022-02-09 | $87.69 | $87.69 | 124,600 | — | — |
| 2022-02-08 | $85.65 | $85.65 | 231,200 | — | — |
| 2022-02-07 | $87.24 | $87.24 | 159,200 | — | — |
| 2022-02-04 | $87.44 | $87.44 | 234,100 | — | — |
| 2022-02-03 | $86.34 | $86.34 | 216,500 | — | — |
| 2022-02-02 | $88.59 | $88.59 | 405,600 | — | — |
| 2022-02-01 | $86.16 | $86.16 | 417,400 | — | — |
| 2022-01-31 | $85.37 | $85.37 | 453,700 | — | — |
| 2022-01-28 | $82.68 | $82.68 | 184,300 | — | — |
| 2022-01-27 | $80.59 | $80.59 | 174,100 | — | — |
| 2022-01-26 | $80.97 | $80.97 | 185,300 | — | — |
| 2022-01-25 | $80.79 | $80.79 | 246,100 | — | — |
| 2022-01-24 | $83.39 | $83.39 | 228,100 | — | — |
| 2022-01-21 | $83.54 | $83.54 | 208,200 | — | — |
| 2022-01-20 | $84.47 | $84.47 | 219,500 | — | — |
| 2022-01-19 | $84.87 | $84.87 | 307,500 | — | — |
| 2022-01-18 | $86.64 | $86.64 | 433,800 | — | — |
| 2022-01-14 | $85.68 | $85.68 | 297,200 | — | — |
| 2022-01-13 | $84.98 | $84.98 | 261,000 | — | — |
| 2022-01-12 | $83.97 | $83.97 | 260,800 | — | — |
| 2022-01-11 | $83.02 | $83.02 | 370,400 | — | — |
| 2022-01-10 | $83.25 | $83.25 | 260,200 | — | — |
| 2022-01-07 | $84.09 | $84.09 | 227,600 | — | — |
| 2022-01-06 | $85.35 | $85.35 | 175,000 | — | — |
| 2022-01-05 | $85.71 | $85.71 | 213,600 | — | — |
| 2022-01-04 | $88.17 | $88.17 | 146,400 | — | — |
| 2022-01-03 | $88.70 | $88.70 | 67,800 | — | — |