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
- 1997-12-11 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 | $97.93 | $152.44 | 228,400 | — | — |
| 2022-12-29 | $98.18 | $152.83 | 167,200 | — | — |
| 2022-12-28 | $98.09 | $151.58 | 123,300 | — | — |
| 2022-12-27 | $99.45 | $153.68 | 130,200 | — | — |
| 2022-12-23 | $98.87 | $152.79 | 147,600 | — | — |
| 2022-12-22 | $98.43 | $152.11 | 247,600 | — | — |
| 2022-12-21 | $99.05 | $153.07 | 326,200 | — | — |
| 2022-12-20 | $97.48 | $150.64 | 139,900 | — | — |
| 2022-12-19 | $97.13 | $150.10 | 248,500 | — | — |
| 2022-12-16 | $97.97 | $151.40 | 565,600 | — | — |
| 2022-12-15 | $98.41 | $152.08 | 298,300 | — | — |
| 2022-12-14 | $99.99 | $154.52 | 222,700 | — | — |
| 2022-12-13 | $99.77 | $154.18 | 372,900 | — | — |
| 2022-12-12 | $98.99 | $152.97 | 190,200 | — | — |
| 2022-12-09 | $98.26 | $151.84 | 200,300 | — | — |
| 2022-12-08 | $99.01 | $153.00 | 149,500 | — | — |
| 2022-12-07 | $99.10 | $153.14 | 178,000 | — | — |
| 2022-12-06 | $97.95 | $151.37 | 347,500 | — | — |
| 2022-12-05 | $99.51 | $153.78 | 242,200 | — | — |
| 2022-12-02 | $100.45 | $155.23 | 451,600 | — | — |
| 2022-12-01 | $98.05 | $151.52 | 227,200 | — | — |
| 2022-11-30 | $97.97 | $151.40 | 415,400 | — | — |
| 2022-11-29 | $96.71 | $149.45 | 236,700 | — | — |
| 2022-11-28 | $97.61 | $150.84 | 174,200 | — | — |
| 2022-11-25 | $98.69 | $152.51 | 99,900 | — | — |
| 2022-11-23 | $97.99 | $151.43 | 202,300 | — | — |
| 2022-11-22 | $97.94 | $151.35 | 336,700 | — | — |
| 2022-11-21 | $95.87 | $148.15 | 231,000 | — | — |
| 2022-11-18 | $95.34 | $147.33 | 651,800 | — | — |
| 2022-11-17 | $94.00 | $145.26 | 288,100 | — | — |
| 2022-11-16 | $93.99 | $145.25 | 227,600 | — | — |
| 2022-11-15 | $94.42 | $145.91 | 327,300 | — | — |
| 2022-11-14 | $92.84 | $143.47 | 257,500 | — | — |
| 2022-11-11 | $92.56 | $143.04 | 286,900 | — | — |
| 2022-11-10 | $94.37 | $145.83 | 286,300 | — | — |
| 2022-11-09 | $92.03 | $142.22 | 231,000 | — | — |
| 2022-11-08 | $93.07 | $143.82 | 348,600 | — | — |
| 2022-11-07 | $93.16 | $143.96 | 333,000 | — | — |
| 2022-11-04 | $93.19 | $144.01 | 498,500 | — | — |
| 2022-11-03 | $91.48 | $141.37 | 635,900 | — | — |
| 2022-11-02 | $87.68 | $135.50 | 367,400 | — | — |
| 2022-11-01 | $88.72 | $137.10 | 292,700 | — | — |
| 2022-10-31 | $89.12 | $137.72 | 336,500 | — | — |
| 2022-10-28 | $88.74 | $137.13 | 176,800 | — | — |
| 2022-10-27 | $87.44 | $135.12 | 277,900 | — | — |
| 2022-10-26 | $86.28 | $133.33 | 337,700 | — | — |
| 2022-10-25 | $85.89 | $132.73 | 293,900 | — | — |
| 2022-10-24 | $84.25 | $130.19 | 280,300 | — | — |
| 2022-10-21 | $83.96 | $129.75 | 193,100 | — | — |
| 2022-10-20 | $82.51 | $127.51 | 216,600 | — | — |
| 2022-10-19 | $83.92 | $129.68 | 313,900 | — | — |
| 2022-10-18 | $83.97 | $129.76 | 370,800 | — | — |
| 2022-10-17 | $83.37 | $128.83 | 353,800 | — | — |
| 2022-10-14 | $82.29 | $127.17 | 257,100 | — | — |
| 2022-10-13 | $83.37 | $128.83 | 268,900 | — | — |
| 2022-10-12 | $81.67 | $126.21 | 348,100 | — | — |
| 2022-10-11 | $81.90 | $126.56 | 335,500 | — | — |
| 2022-10-10 | $81.10 | $125.33 | 210,900 | — | — |
| 2022-10-07 | $80.57 | $124.51 | 376,900 | — | — |
| 2022-10-06 | $80.73 | $124.76 | 315,700 | — | — |
| 2022-10-05 | $81.97 | $126.67 | 351,300 | — | — |
| 2022-10-04 | $83.75 | $128.32 | 467,400 | — | — |
| 2022-10-03 | $81.71 | $125.20 | 630,500 | — | — |
| 2022-09-30 | $80.52 | $123.38 | 428,700 | — | — |
| 2022-09-29 | $82.09 | $125.78 | 439,200 | — | — |
| 2022-09-28 | $82.88 | $126.99 | 598,400 | — | — |
| 2022-09-27 | $82.79 | $126.85 | 679,200 | — | — |
| 2022-09-26 | $78.99 | $121.03 | 322,400 | — | — |
| 2022-09-23 | $80.10 | $122.73 | 376,000 | — | — |
| 2022-09-22 | $82.19 | $125.93 | 238,800 | — | — |
| 2022-09-21 | $82.98 | $127.15 | 254,000 | — | — |
| 2022-09-20 | $83.70 | $128.25 | 284,500 | — | — |
| 2022-09-19 | $84.28 | $129.14 | 413,600 | — | — |
| 2022-09-16 | $83.11 | $127.34 | 991,000 | — | — |
| 2022-09-15 | $82.89 | $127.01 | 414,400 | — | — |
| 2022-09-14 | $83.40 | $127.79 | 456,900 | — | — |
| 2022-09-13 | $83.68 | $128.22 | 359,600 | — | — |
| 2022-09-12 | $86.24 | $132.14 | 328,500 | — | — |
| 2022-09-09 | $85.74 | $131.37 | 328,100 | — | — |
| 2022-09-08 | $85.12 | $130.42 | 343,600 | — | — |
| 2022-09-07 | $85.03 | $130.29 | 491,000 | — | — |
| 2022-09-06 | $84.12 | $128.89 | 316,300 | — | — |
| 2022-09-02 | $85.51 | $131.02 | 360,000 | — | — |
| 2022-09-01 | $86.48 | $132.51 | 386,000 | — | — |
| 2022-08-31 | $87.07 | $133.41 | 588,000 | — | — |
| 2022-08-30 | $88.20 | $135.14 | 371,600 | — | — |
| 2022-08-29 | $88.81 | $136.08 | 314,600 | — | — |
| 2022-08-26 | $89.56 | $137.23 | 417,100 | — | — |
| 2022-08-25 | $91.20 | $139.74 | 610,500 | — | — |
| 2022-08-24 | $89.72 | $137.47 | 454,600 | — | — |
| 2022-08-23 | $91.02 | $139.46 | 513,900 | — | — |
| 2022-08-22 | $92.05 | $141.04 | 214,000 | — | — |
| 2022-08-19 | $94.15 | $144.26 | 250,700 | — | — |
| 2022-08-18 | $94.75 | $145.18 | 170,000 | — | — |
| 2022-08-17 | $94.17 | $144.29 | 199,100 | — | — |
| 2022-08-16 | $95.34 | $146.08 | 303,900 | — | — |
| 2022-08-15 | $94.47 | $144.75 | 241,500 | — | — |
| 2022-08-12 | $93.58 | $143.39 | 258,200 | — | — |
| 2022-08-11 | $93.69 | $143.56 | 379,900 | — | — |
| 2022-08-10 | $93.11 | $142.67 | 296,400 | — | — |
| 2022-08-09 | $91.56 | $140.29 | 432,000 | — | — |
| 2022-08-08 | $90.86 | $139.22 | 335,000 | — | — |
| 2022-08-05 | $91.75 | $140.58 | 227,400 | — | — |
| 2022-08-04 | $91.05 | $139.51 | 246,800 | — | — |
| 2022-08-03 | $91.63 | $140.40 | 244,000 | — | — |
| 2022-08-02 | $90.78 | $139.10 | 219,600 | — | — |
| 2022-08-01 | $91.82 | $140.69 | 203,800 | — | — |
| 2022-07-29 | $90.98 | $139.40 | 321,200 | — | — |
| 2022-07-28 | $89.64 | $137.35 | 214,200 | — | — |
| 2022-07-27 | $89.24 | $136.74 | 267,800 | — | — |
| 2022-07-26 | $89.45 | $137.06 | 337,000 | — | — |
| 2022-07-25 | $88.92 | $136.25 | 239,800 | — | — |
| 2022-07-22 | $87.10 | $133.46 | 173,500 | — | — |
| 2022-07-21 | $86.74 | $132.91 | 170,400 | — | — |
| 2022-07-20 | $87.11 | $133.47 | 197,100 | — | — |
| 2022-07-19 | $86.86 | $133.09 | 240,900 | — | — |
| 2022-07-18 | $85.20 | $130.55 | 275,300 | — | — |
| 2022-07-15 | $85.86 | $131.56 | 239,300 | — | — |
| 2022-07-14 | $85.47 | $130.96 | 252,500 | — | — |
| 2022-07-13 | $86.46 | $132.48 | 363,600 | — | — |
| 2022-07-12 | $86.92 | $133.18 | 402,900 | — | — |
| 2022-07-11 | $86.30 | $132.23 | 317,400 | — | — |
| 2022-07-08 | $87.11 | $133.47 | 326,200 | — | — |
| 2022-07-07 | $88.93 | $136.26 | 396,900 | — | — |
| 2022-07-06 | $87.61 | $134.24 | 537,200 | — | — |
| 2022-07-05 | $88.70 | $135.91 | 312,800 | — | — |
| 2022-07-01 | $89.76 | $137.53 | 292,700 | — | — |
| 2022-06-30 | $88.16 | $135.08 | 476,000 | — | — |
| 2022-06-29 | $89.31 | $135.85 | 295,000 | — | — |
| 2022-06-28 | $89.61 | $136.30 | 325,800 | — | — |
| 2022-06-27 | $89.94 | $136.81 | 307,100 | — | — |
| 2022-06-24 | $88.40 | $134.46 | 528,600 | — | — |
| 2022-06-23 | $84.88 | $129.11 | 557,200 | — | — |
| 2022-06-22 | $84.78 | $128.96 | 273,500 | — | — |
| 2022-06-21 | $86.02 | $130.84 | 453,300 | — | — |
| 2022-06-17 | $84.62 | $128.71 | 505,700 | — | — |
| 2022-06-16 | $84.77 | $128.94 | 298,600 | — | — |
| 2022-06-15 | $87.46 | $133.03 | 248,800 | — | — |
| 2022-06-14 | $86.87 | $132.14 | 356,400 | — | — |
| 2022-06-13 | $87.22 | $132.67 | 336,300 | — | — |
| 2022-06-10 | $89.90 | $136.75 | 250,700 | — | — |
| 2022-06-09 | $91.32 | $138.91 | 409,000 | — | — |
| 2022-06-08 | $93.01 | $141.48 | 326,000 | — | — |
| 2022-06-07 | $93.49 | $142.21 | 313,100 | — | — |
| 2022-06-06 | $92.70 | $141.00 | 246,100 | — | — |
| 2022-06-03 | $93.11 | $141.63 | 348,000 | — | — |
| 2022-06-02 | $93.28 | $141.89 | 353,700 | — | — |
| 2022-06-01 | $95.92 | $145.90 | 493,300 | — | — |
| 2022-05-31 | $94.69 | $144.03 | 483,200 | — | — |
| 2022-05-27 | $94.61 | $143.91 | 296,500 | — | — |
| 2022-05-26 | $93.99 | $142.97 | 358,400 | — | — |
| 2022-05-25 | $94.47 | $143.70 | 501,800 | — | — |
| 2022-05-24 | $91.99 | $139.92 | 373,700 | — | — |
| 2022-05-23 | $93.70 | $142.53 | 294,800 | — | — |
| 2022-05-20 | $91.82 | $139.67 | 326,100 | — | — |
| 2022-05-19 | $92.08 | $140.06 | 413,900 | — | — |
| 2022-05-18 | $92.37 | $140.50 | 519,500 | — | — |
| 2022-05-17 | $95.03 | $144.55 | 380,600 | — | — |
| 2022-05-16 | $92.55 | $140.78 | 335,800 | — | — |
| 2022-05-13 | $92.59 | $140.84 | 620,700 | — | — |
| 2022-05-12 | $89.48 | $136.11 | 645,900 | — | — |
| 2022-05-11 | $86.82 | $132.06 | 366,100 | — | — |
| 2022-05-10 | $86.50 | $131.57 | 354,400 | — | — |
| 2022-05-09 | $86.50 | $131.57 | 338,000 | — | — |
| 2022-05-06 | $88.31 | $134.33 | 522,000 | — | — |
| 2022-05-05 | $88.42 | $134.49 | 453,000 | — | — |
| 2022-05-04 | $89.48 | $136.11 | 441,600 | — | — |
| 2022-05-03 | $86.52 | $131.60 | 341,700 | — | — |
| 2022-05-02 | $85.55 | $130.13 | 436,000 | — | — |
| 2022-04-29 | $85.11 | $129.46 | 306,000 | — | — |
| 2022-04-28 | $86.35 | $131.35 | 310,800 | — | — |
| 2022-04-27 | $85.70 | $130.36 | 383,800 | — | — |
| 2022-04-26 | $84.97 | $129.25 | 287,800 | — | — |
| 2022-04-25 | $86.81 | $132.05 | 425,400 | — | — |
| 2022-04-22 | $87.73 | $133.44 | 497,000 | — | — |
| 2022-04-21 | $90.29 | $137.34 | 293,400 | — | — |
| 2022-04-20 | $90.60 | $137.81 | 419,500 | — | — |
| 2022-04-19 | $90.28 | $137.32 | 221,900 | — | — |
| 2022-04-18 | $89.03 | $135.42 | 260,100 | — | — |
| 2022-04-14 | $89.51 | $136.15 | 205,700 | — | — |
| 2022-04-13 | $88.49 | $134.60 | 253,000 | — | — |
| 2022-04-12 | $87.61 | $133.26 | 523,500 | — | — |
| 2022-04-11 | $90.12 | $137.08 | 255,000 | — | — |
| 2022-04-08 | $89.52 | $136.17 | 369,700 | — | — |
| 2022-04-07 | $88.76 | $135.01 | 318,700 | — | — |
| 2022-04-06 | $88.91 | $135.24 | 392,700 | — | — |
| 2022-04-05 | $89.36 | $135.92 | 273,900 | — | — |
| 2022-04-04 | $89.56 | $136.23 | 259,600 | — | — |
| 2022-04-01 | $90.06 | $136.99 | 473,900 | — | — |
| 2022-03-31 | $87.15 | $132.56 | 334,500 | — | — |
| 2022-03-30 | $87.99 | $132.85 | 237,100 | — | — |
| 2022-03-29 | $88.65 | $133.85 | 293,900 | — | — |
| 2022-03-28 | $87.51 | $132.13 | 232,400 | — | — |
| 2022-03-25 | $87.55 | $132.19 | 201,200 | — | — |
| 2022-03-24 | $86.21 | $130.16 | 261,500 | — | — |
| 2022-03-23 | $85.11 | $128.50 | 309,000 | — | — |
| 2022-03-22 | $85.37 | $128.90 | 346,300 | — | — |
| 2022-03-21 | $85.68 | $129.36 | 322,200 | — | — |
| 2022-03-18 | $85.71 | $129.41 | 625,200 | — | — |
| 2022-03-17 | $84.44 | $127.49 | 462,000 | — | — |
| 2022-03-16 | $83.56 | $126.16 | 535,300 | — | — |
| 2022-03-15 | $82.69 | $124.85 | 667,500 | — | — |
| 2022-03-14 | $82.95 | $125.24 | 341,600 | — | — |
| 2022-03-11 | $83.00 | $125.32 | 303,400 | — | — |
| 2022-03-10 | $83.80 | $126.53 | 421,900 | — | — |
| 2022-03-09 | $86.49 | $130.59 | 390,900 | — | — |
| 2022-03-08 | $85.11 | $128.50 | 914,000 | — | — |
| 2022-03-07 | $82.13 | $124.00 | 630,200 | — | — |
| 2022-03-04 | $85.23 | $128.68 | 709,000 | — | — |
| 2022-03-03 | $87.22 | $131.69 | 911,100 | — | — |
| 2022-03-02 | $88.35 | $133.40 | 457,400 | — | — |
| 2022-03-01 | $87.84 | $132.63 | 362,100 | — | — |
| 2022-02-28 | $88.74 | $133.98 | 466,500 | — | — |
| 2022-02-25 | $90.60 | $136.79 | 389,800 | — | — |
| 2022-02-24 | $87.38 | $131.93 | 774,100 | — | — |
| 2022-02-23 | $89.11 | $134.54 | 295,900 | — | — |
| 2022-02-22 | $88.82 | $134.10 | 438,800 | — | — |
| 2022-02-18 | $88.77 | $134.03 | 307,200 | — | — |
| 2022-02-17 | $88.81 | $134.09 | 438,600 | — | — |
| 2022-02-16 | $88.66 | $133.86 | 373,200 | — | — |
| 2022-02-15 | $88.00 | $132.87 | 263,300 | — | — |
| 2022-02-14 | $86.65 | $130.83 | 433,500 | — | — |
| 2022-02-11 | $87.00 | $131.36 | 463,100 | — | — |
| 2022-02-10 | $85.49 | $129.08 | 469,900 | — | — |
| 2022-02-09 | $87.01 | $131.37 | 604,700 | — | — |
| 2022-02-08 | $86.30 | $130.30 | 537,900 | — | — |
| 2022-02-07 | $85.24 | $128.70 | 436,500 | — | — |
| 2022-02-04 | $85.24 | $128.70 | 859,500 | — | — |
| 2022-02-03 | $86.83 | $131.10 | 1,030,900 | — | — |
| 2022-02-02 | $96.23 | $145.29 | 489,000 | — | — |
| 2022-02-01 | $95.34 | $143.95 | 331,000 | — | — |
| 2022-01-31 | $94.70 | $142.98 | 348,000 | — | — |
| 2022-01-28 | $94.53 | $142.73 | 408,200 | — | — |
| 2022-01-27 | $94.57 | $142.79 | 515,000 | — | — |
| 2022-01-26 | $94.16 | $142.17 | 453,400 | — | — |
| 2022-01-25 | $94.59 | $142.82 | 367,500 | — | — |
| 2022-01-24 | $96.49 | $145.69 | 480,700 | — | — |
| 2022-01-21 | $97.69 | $147.50 | 426,500 | — | — |
| 2022-01-20 | $99.71 | $150.55 | 328,400 | — | — |
| 2022-01-19 | $100.70 | $152.04 | 426,200 | — | — |
| 2022-01-18 | $100.55 | $151.82 | 309,100 | — | — |
| 2022-01-14 | $101.01 | $152.51 | 259,900 | — | — |
| 2022-01-13 | $100.67 | $152.00 | 447,900 | — | — |
| 2022-01-12 | $100.16 | $151.23 | 320,400 | — | — |
| 2022-01-11 | $100.22 | $151.32 | 351,000 | — | — |
| 2022-01-10 | $99.71 | $150.55 | 322,700 | — | — |
| 2022-01-07 | $99.51 | $150.25 | 296,600 | — | — |
| 2022-01-06 | $98.78 | $149.14 | 311,100 | — | — |
| 2022-01-05 | $98.59 | $148.86 | 449,200 | — | — |
| 2022-01-04 | $97.76 | $147.60 | 291,100 | — | — |
| 2022-01-03 | $97.12 | $146.64 | 337,400 | — | — |