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
- 1997-03-27 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 | $62.25 | $82.61 | 233,800 | — | — |
| 2022-12-29 | $62.56 | $83.03 | 359,900 | — | — |
| 2022-12-28 | $60.90 | $80.82 | 341,900 | — | — |
| 2022-12-27 | $61.69 | $81.87 | 312,400 | — | — |
| 2022-12-23 | $61.63 | $81.79 | 509,300 | — | — |
| 2022-12-22 | $61.04 | $81.01 | 657,000 | — | — |
| 2022-12-21 | $61.78 | $81.99 | 945,500 | — | — |
| 2022-12-20 | $59.22 | $78.59 | 623,200 | — | — |
| 2022-12-19 | $58.49 | $77.62 | 781,900 | — | — |
| 2022-12-16 | $58.51 | $77.65 | 802,000 | — | — |
| 2022-12-15 | $60.85 | $80.76 | 593,000 | — | — |
| 2022-12-14 | $61.90 | $82.15 | 597,500 | — | — |
| 2022-12-13 | $62.78 | $83.32 | 965,300 | — | — |
| 2022-12-12 | $61.01 | $80.97 | 330,900 | — | — |
| 2022-12-09 | $60.09 | $79.75 | 340,600 | — | — |
| 2022-12-08 | $60.18 | $79.87 | 451,000 | — | — |
| 2022-12-07 | $59.57 | $79.06 | 315,500 | — | — |
| 2022-12-06 | $59.98 | $79.60 | 322,100 | — | — |
| 2022-12-05 | $61.32 | $81.38 | 371,700 | — | — |
| 2022-12-02 | $62.74 | $83.26 | 543,200 | — | — |
| 2022-12-01 | $61.89 | $82.14 | 490,000 | — | — |
| 2022-11-30 | $60.54 | $80.35 | 566,800 | — | — |
| 2022-11-29 | $58.25 | $77.31 | 239,000 | — | — |
| 2022-11-28 | $58.36 | $77.45 | 319,900 | — | — |
| 2022-11-25 | $59.08 | $78.41 | 268,800 | — | — |
| 2022-11-23 | $58.96 | $78.25 | 387,000 | — | — |
| 2022-11-22 | $57.96 | $76.92 | 573,900 | — | — |
| 2022-11-21 | $57.85 | $76.78 | 563,600 | — | — |
| 2022-11-18 | $58.93 | $78.21 | 548,000 | — | — |
| 2022-11-17 | $59.04 | $78.35 | 469,400 | — | — |
| 2022-11-16 | $59.37 | $78.79 | 869,100 | — | — |
| 2022-11-15 | $62.02 | $82.31 | 633,700 | — | — |
| 2022-11-14 | $61.35 | $81.42 | 523,100 | — | — |
| 2022-11-11 | $62.55 | $83.01 | 1,365,100 | — | — |
| 2022-11-10 | $58.56 | $77.72 | 1,078,700 | — | — |
| 2022-11-09 | $53.82 | $71.43 | 482,400 | — | — |
| 2022-11-08 | $54.55 | $72.40 | 1,118,400 | — | — |
| 2022-11-07 | $53.44 | $70.92 | 758,800 | — | — |
| 2022-11-04 | $51.21 | $67.96 | 608,400 | — | — |
| 2022-11-03 | $48.31 | $64.11 | 617,100 | — | — |
| 2022-11-02 | $49.34 | $65.48 | 404,500 | — | — |
| 2022-11-01 | $50.21 | $66.64 | 407,700 | — | — |
| 2022-10-31 | $49.64 | $65.88 | 586,100 | — | — |
| 2022-10-28 | $51.13 | $67.86 | 573,300 | — | — |
| 2022-10-27 | $51.26 | $68.03 | 518,500 | — | — |
| 2022-10-26 | $50.84 | $67.47 | 934,000 | — | — |
| 2022-10-25 | $50.64 | $67.21 | 4,017,100 | — | — |
| 2022-10-24 | $45.61 | $60.53 | 1,186,600 | — | — |
| 2022-10-21 | $44.62 | $59.22 | 848,100 | — | — |
| 2022-10-20 | $43.43 | $57.64 | 571,700 | — | — |
| 2022-10-19 | $43.28 | $57.44 | 571,400 | — | — |
| 2022-10-18 | $45.04 | $59.77 | 652,300 | — | — |
| 2022-10-17 | $45.16 | $59.93 | 565,400 | — | — |
| 2022-10-14 | $44.04 | $58.45 | 579,100 | — | — |
| 2022-10-13 | $44.83 | $59.50 | 785,400 | — | — |
| 2022-10-12 | $43.49 | $57.72 | 571,600 | — | — |
| 2022-10-11 | $43.57 | $57.82 | 698,300 | — | — |
| 2022-10-10 | $44.30 | $58.79 | 818,100 | — | — |
| 2022-10-07 | $44.02 | $58.42 | 1,251,000 | — | — |
| 2022-10-06 | $47.04 | $62.43 | 459,500 | — | — |
| 2022-10-05 | $47.93 | $63.61 | 452,700 | — | — |
| 2022-10-04 | $48.15 | $63.90 | 1,182,200 | — | — |
| 2022-10-03 | $45.69 | $60.64 | 1,103,700 | — | — |
| 2022-09-30 | $46.00 | $61.05 | 788,900 | — | — |
| 2022-09-29 | $46.26 | $61.39 | 735,900 | — | — |
| 2022-09-28 | $47.42 | $62.93 | 684,900 | — | — |
| 2022-09-27 | $45.83 | $60.82 | 837,100 | — | — |
| 2022-09-26 | $44.56 | $59.14 | 669,500 | — | — |
| 2022-09-23 | $46.09 | $59.87 | 773,600 | — | — |
| 2022-09-22 | $46.66 | $60.61 | 591,300 | — | — |
| 2022-09-21 | $47.06 | $61.13 | 360,200 | — | — |
| 2022-09-20 | $47.52 | $61.72 | 500,200 | — | — |
| 2022-09-19 | $48.38 | $62.84 | 629,000 | — | — |
| 2022-09-16 | $48.84 | $63.44 | 581,600 | — | — |
| 2022-09-15 | $48.85 | $63.45 | 512,300 | — | — |
| 2022-09-14 | $49.64 | $64.48 | 564,100 | — | — |
| 2022-09-13 | $49.85 | $64.75 | 779,700 | — | — |
| 2022-09-12 | $52.13 | $67.71 | 814,400 | — | — |
| 2022-09-09 | $50.57 | $65.69 | 613,400 | — | — |
| 2022-09-08 | $48.22 | $62.63 | 760,600 | — | — |
| 2022-09-07 | $48.57 | $63.09 | 556,700 | — | — |
| 2022-09-06 | $47.80 | $62.09 | 595,700 | — | — |
| 2022-09-02 | $48.80 | $63.39 | 483,300 | — | — |
| 2022-09-01 | $49.67 | $64.52 | 864,400 | — | — |
| 2022-08-31 | $50.27 | $65.30 | 674,300 | — | — |
| 2022-08-30 | $50.76 | $65.93 | 486,100 | — | — |
| 2022-08-29 | $51.14 | $66.43 | 520,300 | — | — |
| 2022-08-26 | $50.80 | $65.99 | 616,500 | — | — |
| 2022-08-25 | $53.87 | $69.97 | 291,200 | — | — |
| 2022-08-24 | $52.60 | $68.32 | 404,700 | — | — |
| 2022-08-23 | $52.44 | $68.12 | 528,700 | — | — |
| 2022-08-22 | $52.79 | $68.57 | 519,600 | — | — |
| 2022-08-19 | $54.44 | $70.71 | 413,600 | — | — |
| 2022-08-18 | $56.23 | $73.04 | 587,100 | — | — |
| 2022-08-17 | $56.58 | $73.49 | 670,600 | — | — |
| 2022-08-16 | $58.17 | $75.56 | 375,900 | — | — |
| 2022-08-15 | $58.58 | $76.09 | 466,700 | — | — |
| 2022-08-12 | $59.13 | $76.81 | 782,700 | — | — |
| 2022-08-11 | $57.99 | $75.32 | 552,800 | — | — |
| 2022-08-10 | $57.61 | $74.83 | 623,700 | — | — |
| 2022-08-09 | $55.46 | $72.04 | 799,700 | — | — |
| 2022-08-08 | $57.66 | $74.90 | 623,200 | — | — |
| 2022-08-05 | $58.31 | $75.74 | 599,200 | — | — |
| 2022-08-04 | $58.96 | $76.58 | 528,200 | — | — |
| 2022-08-03 | $58.61 | $76.13 | 921,400 | — | — |
| 2022-08-02 | $56.22 | $73.03 | 1,107,700 | — | — |
| 2022-08-01 | $56.78 | $73.75 | 730,600 | — | — |
| 2022-07-29 | $56.71 | $73.66 | 984,800 | — | — |
| 2022-07-28 | $55.39 | $71.95 | 681,900 | — | — |
| 2022-07-27 | $54.52 | $70.82 | 2,102,400 | — | — |
| 2022-07-26 | $55.07 | $71.53 | 2,446,800 | — | — |
| 2022-07-25 | $53.38 | $69.34 | 1,704,700 | — | — |
| 2022-07-22 | $54.72 | $71.08 | 1,394,600 | — | — |
| 2022-07-21 | $57.17 | $74.26 | 654,600 | — | — |
| 2022-07-20 | $56.54 | $73.44 | 714,500 | — | — |
| 2022-07-19 | $55.98 | $72.71 | 951,100 | — | — |
| 2022-07-18 | $53.64 | $69.67 | 852,100 | — | — |
| 2022-07-15 | $53.26 | $69.18 | 519,000 | — | — |
| 2022-07-14 | $52.41 | $68.08 | 595,200 | — | — |
| 2022-07-13 | $52.51 | $68.21 | 619,700 | — | — |
| 2022-07-12 | $53.11 | $68.99 | 618,500 | — | — |
| 2022-07-11 | $53.16 | $69.05 | 509,700 | — | — |
| 2022-07-08 | $54.48 | $70.77 | 682,000 | — | — |
| 2022-07-07 | $53.66 | $69.70 | 753,600 | — | — |
| 2022-07-06 | $51.70 | $67.15 | 718,600 | — | — |
| 2022-07-05 | $51.41 | $66.78 | 842,500 | — | — |
| 2022-07-01 | $51.71 | $67.17 | 625,000 | — | — |
| 2022-06-30 | $52.06 | $67.62 | 579,600 | — | — |
| 2022-06-29 | $52.59 | $68.31 | 577,800 | — | — |
| 2022-06-28 | $53.25 | $69.17 | 432,900 | — | — |
| 2022-06-27 | $55.08 | $71.54 | 583,400 | — | — |
| 2022-06-24 | $56.18 | $72.97 | 765,100 | — | — |
| 2022-06-23 | $53.77 | $69.84 | 2,050,700 | — | — |
| 2022-06-22 | $53.19 | $69.09 | 972,900 | — | — |
| 2022-06-21 | $53.84 | $69.93 | 845,700 | — | — |
| 2022-06-17 | $53.02 | $68.87 | 1,237,900 | — | — |
| 2022-06-16 | $51.16 | $66.45 | 832,100 | — | — |
| 2022-06-15 | $53.46 | $69.44 | 1,107,400 | — | — |
| 2022-06-14 | $51.99 | $67.53 | 855,900 | — | — |
| 2022-06-13 | $51.92 | $67.44 | 935,200 | — | — |
| 2022-06-10 | $55.16 | $71.65 | 713,000 | — | — |
| 2022-06-09 | $57.07 | $74.13 | 563,700 | — | — |
| 2022-06-08 | $59.38 | $77.13 | 349,400 | — | — |
| 2022-06-07 | $60.24 | $78.25 | 565,800 | — | — |
| 2022-06-06 | $60.14 | $78.12 | 478,400 | — | — |
| 2022-06-03 | $60.19 | $78.18 | 586,000 | — | — |
| 2022-06-02 | $61.95 | $80.47 | 542,400 | — | — |
| 2022-06-01 | $60.28 | $78.30 | 614,300 | — | — |
| 2022-05-31 | $60.79 | $78.96 | 721,300 | — | — |
| 2022-05-27 | $60.22 | $78.22 | 594,300 | — | — |
| 2022-05-26 | $58.87 | $76.47 | 685,400 | — | — |
| 2022-05-25 | $57.48 | $74.66 | 1,022,600 | — | — |
| 2022-05-24 | $57.32 | $74.45 | 1,162,700 | — | — |
| 2022-05-23 | $58.54 | $76.04 | 880,300 | — | — |
| 2022-05-20 | $58.67 | $76.21 | 961,700 | — | — |
| 2022-05-19 | $58.51 | $76.00 | 984,500 | — | — |
| 2022-05-18 | $58.55 | $76.05 | 1,447,400 | — | — |
| 2022-05-17 | $61.28 | $79.60 | 1,579,200 | — | — |
| 2022-05-16 | $58.34 | $75.78 | 791,600 | — | — |
| 2022-05-13 | $59.22 | $76.92 | 864,500 | — | — |
| 2022-05-12 | $57.89 | $75.19 | 1,413,600 | — | — |
| 2022-05-11 | $57.07 | $74.13 | 1,205,200 | — | — |
| 2022-05-10 | $58.74 | $76.30 | 1,621,600 | — | — |
| 2022-05-09 | $57.16 | $74.25 | 1,350,800 | — | — |
| 2022-05-06 | $60.94 | $79.16 | 1,133,200 | — | — |
| 2022-05-05 | $63.16 | $82.04 | 1,304,400 | — | — |
| 2022-05-04 | $65.88 | $85.57 | 1,644,400 | — | — |
| 2022-05-03 | $64.28 | $83.49 | 2,911,600 | — | — |
| 2022-05-02 | $66.34 | $86.17 | 1,946,500 | — | — |
| 2022-04-29 | $65.30 | $84.82 | 1,091,700 | — | — |
| 2022-04-28 | $66.00 | $85.73 | 1,619,200 | — | — |
| 2022-04-27 | $64.09 | $83.25 | 2,326,900 | — | — |
| 2022-04-26 | $65.16 | $84.64 | 2,413,300 | — | — |
| 2022-04-25 | $67.98 | $88.30 | 1,410,600 | — | — |
| 2022-04-22 | $65.27 | $84.78 | 1,791,600 | — | — |
| 2022-04-21 | $70.10 | $91.05 | 1,195,900 | — | — |
| 2022-04-20 | $70.66 | $91.78 | 765,600 | — | — |
| 2022-04-19 | $71.02 | $92.25 | 804,400 | — | — |
| 2022-04-18 | $69.75 | $90.60 | 517,100 | — | — |
| 2022-04-14 | $69.31 | $90.03 | 596,000 | — | — |
| 2022-04-13 | $70.27 | $91.28 | 917,100 | — | — |
| 2022-04-12 | $70.57 | $91.66 | 775,300 | — | — |
| 2022-04-11 | $71.01 | $92.24 | 546,400 | — | — |
| 2022-04-08 | $71.54 | $92.92 | 521,700 | — | — |
| 2022-04-07 | $72.15 | $93.72 | 686,700 | — | — |
| 2022-04-06 | $71.34 | $92.67 | 1,317,600 | — | — |
| 2022-04-05 | $74.01 | $96.13 | 869,600 | — | — |
| 2022-04-04 | $76.44 | $99.29 | 1,431,800 | — | — |
| 2022-04-01 | $71.44 | $92.79 | 1,493,700 | — | — |
| 2022-03-31 | $73.78 | $95.83 | 947,900 | — | — |
| 2022-03-30 | $76.30 | $99.11 | 414,600 | — | — |
| 2022-03-29 | $78.04 | $101.37 | 530,900 | — | — |
| 2022-03-28 | $77.51 | $100.68 | 742,000 | — | — |
| 2022-03-25 | $76.81 | $99.77 | 821,100 | — | — |
| 2022-03-24 | $77.32 | $100.43 | 1,738,600 | — | — |
| 2022-03-23 | $71.86 | $93.34 | 465,300 | — | — |
| 2022-03-22 | $74.11 | $96.26 | 665,900 | — | — |
| 2022-03-21 | $73.56 | $95.55 | 689,700 | — | — |
| 2022-03-18 | $74.73 | $97.07 | 601,000 | — | — |
| 2022-03-17 | $73.35 | $95.28 | 644,700 | — | — |
| 2022-03-16 | $73.58 | $95.57 | 700,600 | — | — |
| 2022-03-15 | $70.54 | $91.63 | 640,000 | — | — |
| 2022-03-14 | $69.72 | $90.56 | 570,900 | — | — |
| 2022-03-11 | $70.13 | $91.09 | 617,800 | — | — |
| 2022-03-10 | $71.28 | $92.59 | 732,300 | — | — |
| 2022-03-09 | $73.33 | $95.25 | 707,100 | — | — |
| 2022-03-08 | $69.35 | $90.08 | 1,526,800 | — | — |
| 2022-03-07 | $69.72 | $90.56 | 975,900 | — | — |
| 2022-03-04 | $73.21 | $95.09 | 1,948,100 | — | — |
| 2022-03-03 | $76.02 | $98.74 | 1,279,200 | — | — |
| 2022-03-02 | $77.76 | $101.00 | 887,400 | — | — |
| 2022-03-01 | $74.52 | $96.80 | 826,500 | — | — |
| 2022-02-28 | $74.64 | $96.95 | 650,800 | — | — |
| 2022-02-25 | $74.80 | $97.16 | 689,200 | — | — |
| 2022-02-24 | $74.65 | $96.96 | 939,800 | — | — |
| 2022-02-23 | $72.50 | $94.17 | 599,600 | — | — |
| 2022-02-22 | $73.78 | $95.83 | 724,900 | — | — |
| 2022-02-18 | $74.75 | $97.09 | 1,226,900 | — | — |
| 2022-02-17 | $75.48 | $98.04 | 2,119,400 | — | — |
| 2022-02-16 | $81.33 | $105.64 | 398,500 | — | — |
| 2022-02-15 | $80.40 | $104.43 | 550,300 | — | — |
| 2022-02-14 | $78.68 | $102.20 | 389,000 | — | — |
| 2022-02-11 | $78.63 | $102.13 | 464,000 | — | — |
| 2022-02-10 | $80.20 | $104.17 | 529,300 | — | — |
| 2022-02-09 | $80.66 | $104.77 | 539,100 | — | — |
| 2022-02-08 | $78.87 | $102.45 | 541,100 | — | — |
| 2022-02-07 | $78.53 | $102.00 | 401,700 | — | — |
| 2022-02-04 | $79.30 | $103.00 | 517,300 | — | — |
| 2022-02-03 | $79.47 | $103.23 | 726,800 | — | — |
| 2022-02-02 | $82.54 | $107.21 | 728,300 | — | — |
| 2022-02-01 | $81.26 | $105.55 | 844,200 | — | — |
| 2022-01-31 | $83.39 | $108.32 | 946,100 | — | — |
| 2022-01-28 | $81.85 | $106.32 | 812,600 | — | — |
| 2022-01-27 | $80.81 | $104.97 | 1,471,500 | — | — |
| 2022-01-26 | $79.66 | $103.47 | 2,175,300 | — | — |
| 2022-01-25 | $77.78 | $101.03 | 3,415,700 | — | — |
| 2022-01-24 | $74.45 | $96.70 | 2,190,400 | — | — |
| 2022-01-21 | $74.65 | $96.96 | 2,152,300 | — | — |
| 2022-01-20 | $78.10 | $101.45 | 911,900 | — | — |
| 2022-01-19 | $79.39 | $103.12 | 671,700 | — | — |
| 2022-01-18 | $80.59 | $104.68 | 951,700 | — | — |
| 2022-01-14 | $84.93 | $110.32 | 745,900 | — | — |
| 2022-01-13 | $82.51 | $107.17 | 461,200 | — | — |
| 2022-01-12 | $83.90 | $108.98 | 934,300 | — | — |
| 2022-01-11 | $85.95 | $111.64 | 2,057,100 | — | — |
| 2022-01-10 | $82.62 | $107.32 | 1,002,700 | — | — |
| 2022-01-07 | $80.99 | $105.20 | 669,700 | — | — |
| 2022-01-06 | $80.79 | $104.94 | 1,553,700 | — | — |
| 2022-01-05 | $85.52 | $111.08 | 1,498,100 | — | — |
| 2022-01-04 | $85.15 | $110.60 | 695,800 | — | — |
| 2022-01-03 | $85.23 | $110.71 | 785,500 | — | — |