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
- 1997-08-14 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 | $72.97 | $137.77 | 62,700 | — | — |
| 2022-12-29 | $73.91 | $139.55 | 72,900 | — | — |
| 2022-12-28 | $72.15 | $136.23 | 64,000 | — | — |
| 2022-12-27 | $73.40 | $138.59 | 85,900 | — | — |
| 2022-12-23 | $73.77 | $139.28 | 51,800 | — | — |
| 2022-12-22 | $73.33 | $138.45 | 89,200 | — | — |
| 2022-12-21 | $74.15 | $140.00 | 63,300 | — | — |
| 2022-12-20 | $72.91 | $137.66 | 68,100 | — | — |
| 2022-12-19 | $72.30 | $136.51 | 85,200 | — | — |
| 2022-12-16 | $71.51 | $135.02 | 294,200 | — | — |
| 2022-12-15 | $72.10 | $136.13 | 77,700 | — | — |
| 2022-12-14 | $72.76 | $137.38 | 139,500 | — | — |
| 2022-12-13 | $74.80 | $141.23 | 127,800 | — | — |
| 2022-12-12 | $75.76 | $143.04 | 81,700 | — | — |
| 2022-12-09 | $74.57 | $140.80 | 63,400 | — | — |
| 2022-12-08 | $74.33 | $140.34 | 63,500 | — | — |
| 2022-12-07 | $74.06 | $139.83 | 70,600 | — | — |
| 2022-12-06 | $74.56 | $140.78 | 82,000 | — | — |
| 2022-12-05 | $74.74 | $141.12 | 94,200 | — | — |
| 2022-12-02 | $77.64 | $146.59 | 65,200 | — | — |
| 2022-12-01 | $78.18 | $147.61 | 56,400 | — | — |
| 2022-11-30 | $78.96 | $149.08 | 112,500 | — | — |
| 2022-11-29 | $77.29 | $145.93 | 54,000 | — | — |
| 2022-11-28 | $77.22 | $145.80 | 100,600 | — | — |
| 2022-11-25 | $78.23 | $147.71 | 27,400 | — | — |
| 2022-11-23 | $77.71 | $146.72 | 50,600 | — | — |
| 2022-11-22 | $77.93 | $147.14 | 55,200 | — | — |
| 2022-11-21 | $78.28 | $147.80 | 60,900 | — | — |
| 2022-11-18 | $76.26 | $143.99 | 84,700 | — | — |
| 2022-11-17 | $76.42 | $144.29 | 55,500 | — | — |
| 2022-11-16 | $76.94 | $145.27 | 83,600 | — | — |
| 2022-11-15 | $77.49 | $146.31 | 75,000 | — | — |
| 2022-11-14 | $76.39 | $144.23 | 100,300 | — | — |
| 2022-11-11 | $77.01 | $145.40 | 88,300 | — | — |
| 2022-11-10 | $79.67 | $150.42 | 156,000 | — | — |
| 2022-11-09 | $79.95 | $150.95 | 49,100 | — | — |
| 2022-11-08 | $80.20 | $151.42 | 79,000 | — | — |
| 2022-11-07 | $81.23 | $153.37 | 131,400 | — | — |
| 2022-11-04 | $81.48 | $153.84 | 55,900 | — | — |
| 2022-11-03 | $79.92 | $150.90 | 60,200 | — | — |
| 2022-11-02 | $80.10 | $151.24 | 89,300 | — | — |
| 2022-11-01 | $81.72 | $154.29 | 67,200 | — | — |
| 2022-10-31 | $82.65 | $156.05 | 105,500 | — | — |
| 2022-10-28 | $82.72 | $156.18 | 163,900 | — | — |
| 2022-10-27 | $81.83 | $154.50 | 82,400 | — | — |
| 2022-10-26 | $81.52 | $153.92 | 85,500 | — | — |
| 2022-10-25 | $79.27 | $149.67 | 101,100 | — | — |
| 2022-10-24 | $76.61 | $144.65 | 85,100 | — | — |
| 2022-10-21 | $76.10 | $142.93 | 104,100 | — | — |
| 2022-10-20 | $75.41 | $141.63 | 82,700 | — | — |
| 2022-10-19 | $78.04 | $146.57 | 103,500 | — | — |
| 2022-10-18 | $78.26 | $146.99 | 77,500 | — | — |
| 2022-10-17 | $78.88 | $148.15 | 72,700 | — | — |
| 2022-10-14 | $77.35 | $145.28 | 69,200 | — | — |
| 2022-10-13 | $77.57 | $145.69 | 78,800 | — | — |
| 2022-10-12 | $74.29 | $139.53 | 67,600 | — | — |
| 2022-10-11 | $74.13 | $139.23 | 133,000 | — | — |
| 2022-10-10 | $73.83 | $138.67 | 73,900 | — | — |
| 2022-10-07 | $72.76 | $136.66 | 83,400 | — | — |
| 2022-10-06 | $74.11 | $139.19 | 65,700 | — | — |
| 2022-10-05 | $74.64 | $140.19 | 94,700 | — | — |
| 2022-10-04 | $75.41 | $141.63 | 117,800 | — | — |
| 2022-10-03 | $73.97 | $138.93 | 124,100 | — | — |
| 2022-09-30 | $72.81 | $136.75 | 107,100 | — | — |
| 2022-09-29 | $74.07 | $139.12 | 115,000 | — | — |
| 2022-09-28 | $74.74 | $140.37 | 118,500 | — | — |
| 2022-09-27 | $74.13 | $139.23 | 92,600 | — | — |
| 2022-09-26 | $76.14 | $143.00 | 138,200 | — | — |
| 2022-09-23 | $76.57 | $143.81 | 110,700 | — | — |
| 2022-09-22 | $78.23 | $146.93 | 90,200 | — | — |
| 2022-09-21 | $79.17 | $148.69 | 88,300 | — | — |
| 2022-09-20 | $79.16 | $148.68 | 82,500 | — | — |
| 2022-09-19 | $78.56 | $147.55 | 97,800 | — | — |
| 2022-09-16 | $77.41 | $145.39 | 333,700 | — | — |
| 2022-09-15 | $78.15 | $146.78 | 149,200 | — | — |
| 2022-09-14 | $76.13 | $142.98 | 98,000 | — | — |
| 2022-09-13 | $75.60 | $141.99 | 92,200 | — | — |
| 2022-09-12 | $76.82 | $144.28 | 79,800 | — | — |
| 2022-09-09 | $75.86 | $142.48 | 72,500 | — | — |
| 2022-09-08 | $75.07 | $140.99 | 99,700 | — | — |
| 2022-09-07 | $75.88 | $142.52 | 122,600 | — | — |
| 2022-09-06 | $74.98 | $140.83 | 131,800 | — | — |
| 2022-09-02 | $75.27 | $141.37 | 72,400 | — | — |
| 2022-09-01 | $75.31 | $141.44 | 93,200 | — | — |
| 2022-08-31 | $75.34 | $141.50 | 66,900 | — | — |
| 2022-08-30 | $75.84 | $142.44 | 77,500 | — | — |
| 2022-08-29 | $75.24 | $141.31 | 54,300 | — | — |
| 2022-08-26 | $76.29 | $143.29 | 51,800 | — | — |
| 2022-08-25 | $77.29 | $145.16 | 69,600 | — | — |
| 2022-08-24 | $77.36 | $145.30 | 48,800 | — | — |
| 2022-08-23 | $77.25 | $145.09 | 68,200 | — | — |
| 2022-08-22 | $78.29 | $147.04 | 68,800 | — | — |
| 2022-08-19 | $80.14 | $150.52 | 73,900 | — | — |
| 2022-08-18 | $80.45 | $151.10 | 67,000 | — | — |
| 2022-08-17 | $80.02 | $150.29 | 58,400 | — | — |
| 2022-08-16 | $80.43 | $151.06 | 75,000 | — | — |
| 2022-08-15 | $80.34 | $150.89 | 59,600 | — | — |
| 2022-08-12 | $79.24 | $148.83 | 67,700 | — | — |
| 2022-08-11 | $78.90 | $148.19 | 72,300 | — | — |
| 2022-08-10 | $77.34 | $145.26 | 112,000 | — | — |
| 2022-08-09 | $76.72 | $144.09 | 100,900 | — | — |
| 2022-08-08 | $75.57 | $141.93 | 82,500 | — | — |
| 2022-08-05 | $75.04 | $140.94 | 97,500 | — | — |
| 2022-08-04 | $73.71 | $138.44 | 72,400 | — | — |
| 2022-08-03 | $74.65 | $140.21 | 134,200 | — | — |
| 2022-08-02 | $74.94 | $140.75 | 90,800 | — | — |
| 2022-08-01 | $76.33 | $143.36 | 180,500 | — | — |
| 2022-07-29 | $77.80 | $146.12 | 143,200 | — | — |
| 2022-07-28 | $76.61 | $143.89 | 154,300 | — | — |
| 2022-07-27 | $74.94 | $140.75 | 169,000 | — | — |
| 2022-07-26 | $75.05 | $140.96 | 213,300 | — | — |
| 2022-07-25 | $73.68 | $138.38 | 146,700 | — | — |
| 2022-07-22 | $70.39 | $132.20 | 141,800 | — | — |
| 2022-07-21 | $69.64 | $130.04 | 114,000 | — | — |
| 2022-07-20 | $69.29 | $129.39 | 95,200 | — | — |
| 2022-07-19 | $68.75 | $128.38 | 83,400 | — | — |
| 2022-07-18 | $67.07 | $125.25 | 93,100 | — | — |
| 2022-07-15 | $66.41 | $124.01 | 127,100 | — | — |
| 2022-07-14 | $65.01 | $121.40 | 79,000 | — | — |
| 2022-07-13 | $65.81 | $122.89 | 57,700 | — | — |
| 2022-07-12 | $67.25 | $125.58 | 91,400 | — | — |
| 2022-07-11 | $68.52 | $127.95 | 217,400 | — | — |
| 2022-07-08 | $67.25 | $125.58 | 92,400 | — | — |
| 2022-07-07 | $67.09 | $125.28 | 106,800 | — | — |
| 2022-07-06 | $67.62 | $126.27 | 98,600 | — | — |
| 2022-07-05 | $67.67 | $126.37 | 136,700 | — | — |
| 2022-07-01 | $67.29 | $125.66 | 144,800 | — | — |
| 2022-06-30 | $66.42 | $124.03 | 145,600 | — | — |
| 2022-06-29 | $65.96 | $123.17 | 125,700 | — | — |
| 2022-06-28 | $66.66 | $124.48 | 120,900 | — | — |
| 2022-06-27 | $66.65 | $124.46 | 189,900 | — | — |
| 2022-06-24 | $67.70 | $126.42 | 763,100 | — | — |
| 2022-06-23 | $65.84 | $122.95 | 141,300 | — | — |
| 2022-06-22 | $66.81 | $124.76 | 125,200 | — | — |
| 2022-06-21 | $67.46 | $125.97 | 147,200 | — | — |
| 2022-06-17 | $66.47 | $124.12 | 247,500 | — | — |
| 2022-06-16 | $65.86 | $122.99 | 167,300 | — | — |
| 2022-06-15 | $67.68 | $126.38 | 112,100 | — | — |
| 2022-06-14 | $67.11 | $125.32 | 113,000 | — | — |
| 2022-06-13 | $67.06 | $125.23 | 165,400 | — | — |
| 2022-06-10 | $66.09 | $123.42 | 129,000 | — | — |
| 2022-06-09 | $67.27 | $125.62 | 129,100 | — | — |
| 2022-06-08 | $68.80 | $128.48 | 86,600 | — | — |
| 2022-06-07 | $70.31 | $131.30 | 82,500 | — | — |
| 2022-06-06 | $70.76 | $132.14 | 131,600 | — | — |
| 2022-06-03 | $70.48 | $131.61 | 103,700 | — | — |
| 2022-06-02 | $72.37 | $135.14 | 153,000 | — | — |
| 2022-06-01 | $71.87 | $134.21 | 96,000 | — | — |
| 2022-05-31 | $72.16 | $134.75 | 96,600 | — | — |
| 2022-05-27 | $73.33 | $136.94 | 93,200 | — | — |
| 2022-05-26 | $72.25 | $134.92 | 82,200 | — | — |
| 2022-05-25 | $71.99 | $134.43 | 73,000 | — | — |
| 2022-05-24 | $71.65 | $133.80 | 96,400 | — | — |
| 2022-05-23 | $71.61 | $133.72 | 83,200 | — | — |
| 2022-05-20 | $70.15 | $131.00 | 103,700 | — | — |
| 2022-05-19 | $68.81 | $128.49 | 126,700 | — | — |
| 2022-05-18 | $70.51 | $131.67 | 193,100 | — | — |
| 2022-05-17 | $71.81 | $134.10 | 87,800 | — | — |
| 2022-05-16 | $70.45 | $131.56 | 101,300 | — | — |
| 2022-05-13 | $69.89 | $130.51 | 89,600 | — | — |
| 2022-05-12 | $71.23 | $133.01 | 81,100 | — | — |
| 2022-05-11 | $71.09 | $132.75 | 126,300 | — | — |
| 2022-05-10 | $71.25 | $133.05 | 137,400 | — | — |
| 2022-05-09 | $73.35 | $136.97 | 158,900 | — | — |
| 2022-05-06 | $73.03 | $136.37 | 116,200 | — | — |
| 2022-05-05 | $74.07 | $138.32 | 105,000 | — | — |
| 2022-05-04 | $75.17 | $140.37 | 71,800 | — | — |
| 2022-05-03 | $73.67 | $137.57 | 84,400 | — | — |
| 2022-05-02 | $73.06 | $136.43 | 109,600 | — | — |
| 2022-04-29 | $72.82 | $135.98 | 189,900 | — | — |
| 2022-04-28 | $72.95 | $136.23 | 99,700 | — | — |
| 2022-04-27 | $73.27 | $136.82 | 262,200 | — | — |
| 2022-04-26 | $74.02 | $138.22 | 144,000 | — | — |
| 2022-04-25 | $76.97 | $143.73 | 151,100 | — | — |
| 2022-04-22 | $76.40 | $142.67 | 155,000 | — | — |
| 2022-04-21 | $78.00 | $144.91 | 180,200 | — | — |
| 2022-04-20 | $77.61 | $144.18 | 133,700 | — | — |
| 2022-04-19 | $75.98 | $141.16 | 169,300 | — | — |
| 2022-04-18 | $74.31 | $138.05 | 124,800 | — | — |
| 2022-04-14 | $74.00 | $137.48 | 121,300 | — | — |
| 2022-04-13 | $74.26 | $137.96 | 132,500 | — | — |
| 2022-04-12 | $72.74 | $135.14 | 116,600 | — | — |
| 2022-04-11 | $73.28 | $136.14 | 149,100 | — | — |
| 2022-04-08 | $72.83 | $135.30 | 173,800 | — | — |
| 2022-04-07 | $73.10 | $135.81 | 173,600 | — | — |
| 2022-04-06 | $73.01 | $135.64 | 136,900 | — | — |
| 2022-04-05 | $73.12 | $135.84 | 129,200 | — | — |
| 2022-04-04 | $73.29 | $136.16 | 137,200 | — | — |
| 2022-04-01 | $73.25 | $136.08 | 247,000 | — | — |
| 2022-03-31 | $73.00 | $135.62 | 254,900 | — | — |
| 2022-03-30 | $74.07 | $137.61 | 160,100 | — | — |
| 2022-03-29 | $75.74 | $140.71 | 267,600 | — | — |
| 2022-03-28 | $75.00 | $139.34 | 109,600 | — | — |
| 2022-03-25 | $76.33 | $141.81 | 112,900 | — | — |
| 2022-03-24 | $76.05 | $141.29 | 55,000 | — | — |
| 2022-03-23 | $75.10 | $139.52 | 75,000 | — | — |
| 2022-03-22 | $77.63 | $144.22 | 141,800 | — | — |
| 2022-03-21 | $77.59 | $144.15 | 188,600 | — | — |
| 2022-03-18 | $77.63 | $144.22 | 584,400 | — | — |
| 2022-03-17 | $78.64 | $146.10 | 134,900 | — | — |
| 2022-03-16 | $80.86 | $150.22 | 163,900 | — | — |
| 2022-03-15 | $80.85 | $150.20 | 136,900 | — | — |
| 2022-03-14 | $81.70 | $151.78 | 171,200 | — | — |
| 2022-03-11 | $80.00 | $148.62 | 114,600 | — | — |
| 2022-03-10 | $78.87 | $146.53 | 85,800 | — | — |
| 2022-03-09 | $78.60 | $146.02 | 196,000 | — | — |
| 2022-03-08 | $77.92 | $144.76 | 161,900 | — | — |
| 2022-03-07 | $77.21 | $143.44 | 152,800 | — | — |
| 2022-03-04 | $78.79 | $146.38 | 119,400 | — | — |
| 2022-03-03 | $80.30 | $149.18 | 79,100 | — | — |
| 2022-03-02 | $80.01 | $148.64 | 118,300 | — | — |
| 2022-03-01 | $77.18 | $143.39 | 174,500 | — | — |
| 2022-02-28 | $80.21 | $149.01 | 116,400 | — | — |
| 2022-02-25 | $80.42 | $149.40 | 98,100 | — | — |
| 2022-02-24 | $77.47 | $143.92 | 115,300 | — | — |
| 2022-02-23 | $79.15 | $147.05 | 99,700 | — | — |
| 2022-02-22 | $80.26 | $149.11 | 107,900 | — | — |
| 2022-02-18 | $79.59 | $147.86 | 218,200 | — | — |
| 2022-02-17 | $79.45 | $147.60 | 88,600 | — | — |
| 2022-02-16 | $81.18 | $150.82 | 113,900 | — | — |
| 2022-02-15 | $82.10 | $152.53 | 123,100 | — | — |
| 2022-02-14 | $81.20 | $150.85 | 141,500 | — | — |
| 2022-02-11 | $81.47 | $151.36 | 110,400 | — | — |
| 2022-02-10 | $81.08 | $150.63 | 138,700 | — | — |
| 2022-02-09 | $81.00 | $150.48 | 108,800 | — | — |
| 2022-02-08 | $83.06 | $154.31 | 109,500 | — | — |
| 2022-02-07 | $81.69 | $151.76 | 83,800 | — | — |
| 2022-02-04 | $80.98 | $150.44 | 107,200 | — | — |
| 2022-02-03 | $80.99 | $150.46 | 938,400 | — | — |
| 2022-02-02 | $79.30 | $147.32 | 161,800 | — | — |
| 2022-02-01 | $80.64 | $149.81 | 101,400 | — | — |
| 2022-01-31 | $79.93 | $148.49 | 212,600 | — | — |
| 2022-01-28 | $79.36 | $147.44 | 183,900 | — | — |
| 2022-01-27 | $80.00 | $148.62 | 215,700 | — | — |
| 2022-01-26 | $80.69 | $149.91 | 228,600 | — | — |
| 2022-01-25 | $80.33 | $149.24 | 169,200 | — | — |
| 2022-01-24 | $81.23 | $150.91 | 158,900 | — | — |
| 2022-01-21 | $79.84 | $147.58 | 158,800 | — | — |
| 2022-01-20 | $80.05 | $147.97 | 122,800 | — | — |
| 2022-01-19 | $82.50 | $152.50 | 124,600 | — | — |
| 2022-01-18 | $84.06 | $155.38 | 159,100 | — | — |
| 2022-01-14 | $84.86 | $156.86 | 167,700 | — | — |
| 2022-01-13 | $84.51 | $156.22 | 200,800 | — | — |
| 2022-01-12 | $83.01 | $153.44 | 181,500 | — | — |
| 2022-01-11 | $83.00 | $153.43 | 158,800 | — | — |
| 2022-01-10 | $83.40 | $154.16 | 253,000 | — | — |
| 2022-01-07 | $83.39 | $154.15 | 226,500 | — | — |
| 2022-01-06 | $82.52 | $152.54 | 139,100 | — | — |
| 2022-01-05 | $79.74 | $147.40 | 89,400 | — | — |
| 2022-01-04 | $80.37 | $148.56 | 203,800 | — | — |
| 2022-01-03 | $79.01 | $146.05 | 177,000 | — | — |