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
- 1987-10-09 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 | $66.12 | $74.40 | 30,900 | — | — |
| 2022-12-29 | $66.83 | $75.20 | 51,600 | — | — |
| 2022-12-28 | $64.80 | $72.91 | 47,300 | — | — |
| 2022-12-27 | $67.04 | $75.43 | 52,000 | — | — |
| 2022-12-23 | $66.70 | $75.05 | 28,700 | — | — |
| 2022-12-22 | $66.35 | $74.66 | 30,100 | — | — |
| 2022-12-21 | $66.91 | $75.29 | 51,400 | — | — |
| 2022-12-20 | $66.22 | $74.51 | 71,100 | — | — |
| 2022-12-19 | $65.34 | $73.52 | 73,200 | — | — |
| 2022-12-16 | $65.54 | $73.75 | 101,900 | — | — |
| 2022-12-15 | $65.65 | $73.87 | 63,200 | — | — |
| 2022-12-14 | $67.36 | $75.79 | 59,200 | — | — |
| 2022-12-13 | $68.18 | $76.72 | 126,400 | — | — |
| 2022-12-12 | $67.80 | $76.29 | 54,300 | — | — |
| 2022-12-09 | $68.00 | $76.51 | 100,500 | — | — |
| 2022-12-08 | $57.44 | $64.63 | 37,000 | — | — |
| 2022-12-07 | $56.65 | $63.74 | 28,400 | — | — |
| 2022-12-06 | $57.09 | $64.24 | 28,300 | — | — |
| 2022-12-05 | $56.59 | $63.68 | 38,500 | — | — |
| 2022-12-02 | $58.69 | $66.04 | 27,400 | — | — |
| 2022-12-01 | $58.79 | $66.15 | 47,200 | — | — |
| 2022-11-30 | $56.56 | $63.64 | 72,600 | — | — |
| 2022-11-29 | $55.85 | $62.84 | 36,100 | — | — |
| 2022-11-28 | $54.88 | $61.75 | 24,200 | — | — |
| 2022-11-25 | $54.85 | $61.72 | 12,400 | — | — |
| 2022-11-23 | $55.21 | $62.12 | 23,700 | — | — |
| 2022-11-22 | $55.87 | $62.87 | 25,300 | — | — |
| 2022-11-21 | $55.37 | $62.30 | 30,300 | — | — |
| 2022-11-18 | $56.07 | $63.09 | 33,300 | — | — |
| 2022-11-17 | $56.03 | $63.05 | 20,800 | — | — |
| 2022-11-16 | $56.01 | $63.02 | 20,600 | — | — |
| 2022-11-15 | $57.43 | $64.62 | 23,200 | — | — |
| 2022-11-14 | $56.80 | $63.91 | 31,400 | — | — |
| 2022-11-11 | $59.11 | $66.51 | 28,100 | — | — |
| 2022-11-10 | $56.44 | $63.51 | 24,300 | — | — |
| 2022-11-09 | $52.82 | $59.43 | 29,800 | — | — |
| 2022-11-08 | $53.30 | $59.97 | 32,800 | — | — |
| 2022-11-07 | $53.61 | $60.32 | 17,800 | — | — |
| 2022-11-04 | $52.62 | $59.21 | 17,700 | — | — |
| 2022-11-03 | $51.74 | $58.22 | 28,100 | — | — |
| 2022-11-02 | $52.05 | $58.57 | 46,300 | — | — |
| 2022-11-01 | $52.53 | $59.11 | 19,800 | — | — |
| 2022-10-31 | $52.62 | $59.21 | 32,200 | — | — |
| 2022-10-28 | $52.45 | $59.02 | 27,200 | — | — |
| 2022-10-27 | $50.60 | $56.94 | 51,800 | — | — |
| 2022-10-26 | $49.95 | $56.20 | 62,400 | — | — |
| 2022-10-25 | $49.76 | $55.99 | 57,600 | — | — |
| 2022-10-24 | $47.75 | $53.73 | 65,500 | — | — |
| 2022-10-21 | $48.23 | $54.27 | 65,300 | — | — |
| 2022-10-20 | $47.51 | $53.46 | 45,300 | — | — |
| 2022-10-19 | $47.12 | $53.02 | 35,400 | — | — |
| 2022-10-18 | $48.84 | $54.96 | 67,200 | — | — |
| 2022-10-17 | $48.60 | $54.69 | 35,900 | — | — |
| 2022-10-14 | $46.93 | $52.81 | 30,300 | — | — |
| 2022-10-13 | $48.68 | $54.78 | 28,800 | — | — |
| 2022-10-12 | $48.00 | $54.01 | 38,200 | — | — |
| 2022-10-11 | $48.20 | $53.89 | 34,700 | — | — |
| 2022-10-10 | $48.97 | $54.75 | 22,500 | — | — |
| 2022-10-07 | $48.17 | $53.85 | 29,300 | — | — |
| 2022-10-06 | $49.66 | $55.52 | 23,100 | — | — |
| 2022-10-05 | $51.27 | $57.32 | 10,300 | — | — |
| 2022-10-04 | $52.70 | $58.92 | 62,700 | — | — |
| 2022-10-03 | $51.38 | $57.44 | 48,900 | — | — |
| 2022-09-30 | $51.31 | $57.36 | 29,000 | — | — |
| 2022-09-29 | $51.97 | $58.10 | 30,000 | — | — |
| 2022-09-28 | $51.97 | $58.10 | 23,300 | — | — |
| 2022-09-27 | $50.54 | $56.50 | 23,000 | — | — |
| 2022-09-26 | $51.00 | $57.02 | 26,500 | — | — |
| 2022-09-23 | $50.74 | $56.73 | 25,700 | — | — |
| 2022-09-22 | $51.08 | $57.11 | 17,400 | — | — |
| 2022-09-21 | $52.46 | $58.65 | 16,200 | — | — |
| 2022-09-20 | $53.10 | $59.36 | 23,700 | — | — |
| 2022-09-19 | $55.07 | $61.57 | 18,600 | — | — |
| 2022-09-16 | $54.80 | $61.26 | 126,100 | — | — |
| 2022-09-15 | $55.52 | $62.07 | 19,800 | — | — |
| 2022-09-14 | $55.03 | $61.52 | 27,800 | — | — |
| 2022-09-13 | $56.91 | $63.62 | 27,300 | — | — |
| 2022-09-12 | $58.93 | $65.88 | 28,900 | — | — |
| 2022-09-09 | $57.98 | $64.82 | 35,700 | — | — |
| 2022-09-08 | $57.17 | $63.91 | 28,900 | — | — |
| 2022-09-07 | $57.65 | $64.45 | 25,700 | — | — |
| 2022-09-06 | $57.50 | $64.28 | 39,100 | — | — |
| 2022-09-02 | $59.28 | $66.27 | 23,900 | — | — |
| 2022-09-01 | $60.09 | $67.18 | 23,200 | — | — |
| 2022-08-31 | $61.14 | $68.35 | 34,100 | — | — |
| 2022-08-30 | $63.64 | $71.15 | 20,000 | — | — |
| 2022-08-29 | $63.74 | $71.26 | 26,100 | — | — |
| 2022-08-26 | $64.50 | $72.11 | 26,100 | — | — |
| 2022-08-25 | $68.58 | $76.67 | 33,500 | — | — |
| 2022-08-24 | $67.85 | $75.85 | 28,500 | — | — |
| 2022-08-23 | $67.86 | $75.87 | 24,700 | — | — |
| 2022-08-22 | $68.28 | $76.33 | 30,900 | — | — |
| 2022-08-19 | $70.66 | $79.00 | 40,000 | — | — |
| 2022-08-18 | $72.33 | $80.86 | 26,600 | — | — |
| 2022-08-17 | $71.86 | $80.34 | 31,600 | — | — |
| 2022-08-16 | $73.32 | $81.97 | 30,800 | — | — |
| 2022-08-15 | $70.13 | $78.40 | 19,400 | — | — |
| 2022-08-12 | $69.14 | $77.30 | 14,900 | — | — |
| 2022-08-11 | $68.80 | $76.92 | 30,300 | — | — |
| 2022-08-10 | $67.51 | $75.47 | 31,700 | — | — |
| 2022-08-09 | $65.20 | $72.89 | 23,200 | — | — |
| 2022-08-08 | $66.95 | $74.85 | 26,600 | — | — |
| 2022-08-05 | $66.25 | $74.07 | 32,400 | — | — |
| 2022-08-04 | $67.69 | $75.68 | 41,800 | — | — |
| 2022-08-03 | $69.06 | $77.21 | 19,700 | — | — |
| 2022-08-02 | $66.93 | $74.83 | 23,800 | — | — |
| 2022-08-01 | $68.33 | $76.39 | 24,700 | — | — |
| 2022-07-29 | $67.31 | $75.25 | 31,700 | — | — |
| 2022-07-28 | $67.94 | $75.95 | 18,800 | — | — |
| 2022-07-27 | $66.95 | $74.85 | 15,800 | — | — |
| 2022-07-26 | $64.72 | $72.35 | 25,300 | — | — |
| 2022-07-25 | $66.42 | $74.26 | 15,300 | — | — |
| 2022-07-22 | $66.79 | $74.67 | 24,800 | — | — |
| 2022-07-21 | $67.42 | $75.37 | 22,100 | — | — |
| 2022-07-20 | $66.51 | $74.36 | 37,600 | — | — |
| 2022-07-19 | $65.41 | $73.13 | 34,200 | — | — |
| 2022-07-18 | $64.06 | $71.62 | 20,500 | — | — |
| 2022-07-15 | $64.53 | $72.14 | 22,000 | — | — |
| 2022-07-14 | $62.65 | $70.04 | 42,500 | — | — |
| 2022-07-13 | $62.38 | $69.74 | 22,000 | — | — |
| 2022-07-12 | $63.06 | $70.16 | 25,100 | — | — |
| 2022-07-11 | $63.04 | $70.14 | 30,200 | — | — |
| 2022-07-08 | $64.10 | $71.32 | 25,400 | — | — |
| 2022-07-07 | $63.01 | $70.11 | 61,100 | — | — |
| 2022-07-06 | $61.32 | $68.23 | 31,100 | — | — |
| 2022-07-05 | $63.47 | $70.62 | 31,100 | — | — |
| 2022-07-01 | $61.84 | $68.81 | 20,500 | — | — |
| 2022-06-30 | $61.16 | $68.05 | 14,800 | — | — |
| 2022-06-29 | $61.52 | $68.45 | 43,000 | — | — |
| 2022-06-28 | $62.10 | $69.10 | 20,000 | — | — |
| 2022-06-27 | $64.41 | $71.67 | 29,600 | — | — |
| 2022-06-24 | $64.24 | $71.48 | 95,900 | — | — |
| 2022-06-23 | $64.03 | $71.24 | 46,500 | — | — |
| 2022-06-22 | $61.54 | $68.47 | 38,300 | — | — |
| 2022-06-21 | $61.76 | $68.72 | 30,100 | — | — |
| 2022-06-17 | $61.91 | $68.88 | 82,600 | — | — |
| 2022-06-16 | $60.70 | $67.54 | 43,400 | — | — |
| 2022-06-15 | $61.38 | $68.29 | 23,700 | — | — |
| 2022-06-14 | $59.22 | $65.89 | 24,400 | — | — |
| 2022-06-13 | $59.04 | $65.69 | 48,900 | — | — |
| 2022-06-10 | $60.83 | $67.68 | 37,300 | — | — |
| 2022-06-09 | $63.44 | $70.59 | 21,600 | — | — |
| 2022-06-08 | $65.40 | $72.77 | 23,100 | — | — |
| 2022-06-07 | $65.56 | $72.95 | 27,200 | — | — |
| 2022-06-06 | $66.26 | $73.72 | 24,600 | — | — |
| 2022-06-03 | $65.29 | $72.64 | 18,800 | — | — |
| 2022-06-02 | $66.59 | $74.09 | 20,400 | — | — |
| 2022-06-01 | $64.64 | $71.92 | 24,600 | — | — |
| 2022-05-31 | $65.17 | $72.51 | 62,200 | — | — |
| 2022-05-27 | $64.05 | $71.27 | 17,900 | — | — |
| 2022-05-26 | $64.18 | $71.41 | 22,900 | — | — |
| 2022-05-25 | $62.29 | $69.31 | 25,800 | — | — |
| 2022-05-24 | $60.03 | $66.79 | 43,000 | — | — |
| 2022-05-23 | $60.20 | $66.98 | 22,800 | — | — |
| 2022-05-20 | $60.54 | $67.36 | 26,900 | — | — |
| 2022-05-19 | $61.58 | $68.52 | 50,500 | — | — |
| 2022-05-18 | $62.77 | $69.84 | 29,500 | — | — |
| 2022-05-17 | $65.00 | $72.32 | 18,700 | — | — |
| 2022-05-16 | $64.21 | $71.44 | 33,400 | — | — |
| 2022-05-13 | $64.97 | $72.29 | 26,900 | — | — |
| 2022-05-12 | $64.92 | $72.23 | 51,800 | — | — |
| 2022-05-11 | $61.37 | $68.28 | 32,200 | — | — |
| 2022-05-10 | $62.40 | $69.43 | 62,300 | — | — |
| 2022-05-09 | $63.75 | $70.93 | 240,000 | — | — |
| 2022-05-06 | $75.20 | $83.67 | 28,800 | — | — |
| 2022-05-05 | $75.87 | $84.42 | 27,300 | — | — |
| 2022-05-04 | $79.16 | $88.08 | 21,700 | — | — |
| 2022-05-03 | $77.30 | $86.01 | 27,800 | — | — |
| 2022-05-02 | $77.57 | $86.31 | 25,000 | — | — |
| 2022-04-29 | $76.48 | $85.10 | 42,500 | — | — |
| 2022-04-28 | $77.15 | $85.84 | 34,400 | — | — |
| 2022-04-27 | $76.49 | $85.11 | 45,100 | — | — |
| 2022-04-26 | $77.33 | $86.04 | 28,700 | — | — |
| 2022-04-25 | $80.04 | $89.06 | 53,100 | — | — |
| 2022-04-22 | $78.01 | $86.80 | 52,300 | — | — |
| 2022-04-21 | $79.80 | $88.79 | 68,200 | — | — |
| 2022-04-20 | $82.08 | $91.33 | 49,600 | — | — |
| 2022-04-19 | $82.48 | $91.77 | 27,700 | — | — |
| 2022-04-18 | $80.88 | $89.99 | 32,400 | — | — |
| 2022-04-14 | $79.70 | $88.68 | 24,900 | — | — |
| 2022-04-13 | $79.51 | $88.47 | 34,900 | — | — |
| 2022-04-12 | $79.56 | $88.19 | 45,000 | — | — |
| 2022-04-11 | $79.00 | $87.57 | 43,200 | — | — |
| 2022-04-08 | $77.67 | $86.09 | 45,700 | — | — |
| 2022-04-07 | $78.40 | $86.90 | 45,400 | — | — |
| 2022-04-06 | $76.38 | $84.66 | 41,200 | — | — |
| 2022-04-05 | $76.86 | $85.20 | 44,600 | — | — |
| 2022-04-04 | $79.31 | $87.91 | 34,400 | — | — |
| 2022-04-01 | $79.26 | $87.86 | 33,100 | — | — |
| 2022-03-31 | $77.73 | $86.16 | 45,500 | — | — |
| 2022-03-30 | $79.78 | $88.43 | 16,400 | — | — |
| 2022-03-29 | $82.12 | $91.03 | 41,600 | — | — |
| 2022-03-28 | $80.06 | $88.74 | 30,300 | — | — |
| 2022-03-25 | $80.09 | $88.78 | 30,600 | — | — |
| 2022-03-24 | $80.05 | $88.73 | 24,600 | — | — |
| 2022-03-23 | $80.62 | $89.36 | 19,800 | — | — |
| 2022-03-22 | $82.88 | $91.87 | 23,900 | — | — |
| 2022-03-21 | $81.16 | $89.96 | 34,600 | — | — |
| 2022-03-18 | $82.77 | $91.75 | 96,800 | — | — |
| 2022-03-17 | $79.78 | $88.43 | 26,800 | — | — |
| 2022-03-16 | $78.80 | $87.35 | 38,800 | — | — |
| 2022-03-15 | $78.09 | $86.56 | 31,300 | — | — |
| 2022-03-14 | $78.19 | $86.67 | 50,900 | — | — |
| 2022-03-11 | $79.22 | $87.81 | 15,000 | — | — |
| 2022-03-10 | $80.63 | $89.37 | 21,700 | — | — |
| 2022-03-09 | $81.08 | $89.87 | 38,300 | — | — |
| 2022-03-08 | $78.60 | $87.12 | 35,800 | — | — |
| 2022-03-07 | $77.44 | $85.84 | 30,600 | — | — |
| 2022-03-04 | $81.50 | $90.34 | 57,000 | — | — |
| 2022-03-03 | $82.84 | $91.82 | 24,100 | — | — |
| 2022-03-02 | $83.28 | $92.31 | 27,700 | — | — |
| 2022-03-01 | $81.57 | $90.42 | 28,500 | — | — |
| 2022-02-28 | $82.47 | $91.41 | 25,400 | — | — |
| 2022-02-25 | $82.05 | $90.95 | 21,500 | — | — |
| 2022-02-24 | $80.01 | $88.69 | 54,600 | — | — |
| 2022-02-23 | $79.70 | $88.34 | 22,500 | — | — |
| 2022-02-22 | $80.32 | $89.03 | 38,700 | — | — |
| 2022-02-18 | $81.54 | $90.38 | 24,500 | — | — |
| 2022-02-17 | $80.95 | $89.73 | 22,300 | — | — |
| 2022-02-16 | $82.86 | $91.85 | 24,900 | — | — |
| 2022-02-15 | $83.81 | $92.90 | 19,200 | — | — |
| 2022-02-14 | $83.05 | $92.06 | 17,500 | — | — |
| 2022-02-11 | $84.89 | $94.10 | 42,000 | — | — |
| 2022-02-10 | $84.11 | $93.23 | 43,600 | — | — |
| 2022-02-09 | $86.27 | $95.63 | 39,000 | — | — |
| 2022-02-08 | $84.86 | $94.06 | 23,800 | — | — |
| 2022-02-07 | $83.01 | $92.01 | 34,200 | — | — |
| 2022-02-04 | $84.76 | $93.95 | 44,900 | — | — |
| 2022-02-03 | $85.18 | $94.42 | 40,100 | — | — |
| 2022-02-02 | $87.58 | $97.08 | 27,900 | — | — |
| 2022-02-01 | $88.75 | $98.38 | 82,300 | — | — |
| 2022-01-31 | $90.22 | $100.00 | 43,700 | — | — |
| 2022-01-28 | $86.01 | $95.34 | 19,800 | — | — |
| 2022-01-27 | $84.63 | $93.81 | 35,100 | — | — |
| 2022-01-26 | $84.39 | $93.54 | 30,500 | — | — |
| 2022-01-25 | $87.41 | $96.89 | 21,300 | — | — |
| 2022-01-24 | $87.36 | $96.83 | 37,200 | — | — |
| 2022-01-21 | $84.26 | $93.40 | 41,500 | — | — |
| 2022-01-20 | $83.80 | $92.89 | 23,900 | — | — |
| 2022-01-19 | $86.03 | $95.36 | 35,300 | — | — |
| 2022-01-18 | $86.82 | $96.24 | 40,700 | — | — |
| 2022-01-14 | $90.84 | $100.69 | 23,600 | — | — |
| 2022-01-13 | $90.29 | $100.08 | 17,800 | — | — |
| 2022-01-12 | $90.01 | $99.77 | 24,000 | — | — |
| 2022-01-11 | $90.87 | $100.39 | 22,100 | — | — |
| 2022-01-10 | $91.03 | $100.57 | 24,400 | — | — |
| 2022-01-07 | $91.50 | $101.09 | 132,600 | — | — |
| 2022-01-06 | $94.40 | $104.29 | 20,100 | — | — |
| 2022-01-05 | $94.01 | $103.86 | 19,700 | — | — |
| 2022-01-04 | $94.88 | $104.82 | 18,500 | — | — |
| 2022-01-03 | $95.60 | $105.62 | 25,900 | — | — |