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
- 1997-06-13 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 | $73.33 | $86.55 | 222,000 | — | — |
| 2022-12-29 | $73.34 | $86.56 | 1,658,800 | — | — |
| 2022-12-28 | $71.67 | $84.59 | 615,500 | — | — |
| 2022-12-27 | $74.44 | $87.86 | 281,500 | — | — |
| 2022-12-23 | $73.62 | $86.89 | 346,000 | — | — |
| 2022-12-22 | $73.06 | $86.23 | 368,700 | — | — |
| 2022-12-21 | $72.91 | $86.06 | 355,900 | — | — |
| 2022-12-20 | $71.30 | $84.16 | 271,200 | — | — |
| 2022-12-19 | $71.60 | $84.51 | 265,800 | — | — |
| 2022-12-16 | $71.53 | $84.43 | 1,633,700 | — | — |
| 2022-12-15 | $71.50 | $84.39 | 323,800 | — | — |
| 2022-12-14 | $72.90 | $86.05 | 292,800 | — | — |
| 2022-12-13 | $72.55 | $85.63 | 388,900 | — | — |
| 2022-12-12 | $71.74 | $84.68 | 271,700 | — | — |
| 2022-12-09 | $71.31 | $84.17 | 268,300 | — | — |
| 2022-12-08 | $71.22 | $84.06 | 327,700 | — | — |
| 2022-12-07 | $69.61 | $82.16 | 292,900 | — | — |
| 2022-12-06 | $71.52 | $84.42 | 401,700 | — | — |
| 2022-12-05 | $72.72 | $85.83 | 326,900 | — | — |
| 2022-12-02 | $73.14 | $86.33 | 314,800 | — | — |
| 2022-12-01 | $72.73 | $85.84 | 330,300 | — | — |
| 2022-11-30 | $70.30 | $82.98 | 381,500 | — | — |
| 2022-11-29 | $68.38 | $80.71 | 223,000 | — | — |
| 2022-11-28 | $68.07 | $80.34 | 358,100 | — | — |
| 2022-11-25 | $69.78 | $82.36 | 199,800 | — | — |
| 2022-11-23 | $70.15 | $82.80 | 764,100 | — | — |
| 2022-11-22 | $70.34 | $83.02 | 1,033,900 | — | — |
| 2022-11-21 | $60.54 | $71.46 | 436,100 | — | — |
| 2022-11-18 | $61.30 | $72.35 | 382,600 | — | — |
| 2022-11-17 | $61.83 | $72.98 | 316,900 | — | — |
| 2022-11-16 | $62.22 | $73.44 | 259,400 | — | — |
| 2022-11-15 | $62.45 | $73.71 | 425,600 | — | — |
| 2022-11-14 | $62.36 | $73.60 | 358,800 | — | — |
| 2022-11-11 | $62.62 | $73.58 | 267,900 | — | — |
| 2022-11-10 | $62.55 | $73.50 | 369,700 | — | — |
| 2022-11-09 | $59.35 | $69.74 | 296,900 | — | — |
| 2022-11-08 | $59.30 | $69.68 | 333,400 | — | — |
| 2022-11-07 | $59.32 | $69.70 | 250,300 | — | — |
| 2022-11-04 | $57.82 | $67.94 | 260,600 | — | — |
| 2022-11-03 | $58.21 | $68.40 | 365,800 | — | — |
| 2022-11-02 | $59.91 | $70.40 | 320,200 | — | — |
| 2022-11-01 | $61.12 | $71.82 | 255,000 | — | — |
| 2022-10-31 | $61.67 | $72.46 | 405,300 | — | — |
| 2022-10-28 | $62.29 | $73.19 | 292,000 | — | — |
| 2022-10-27 | $59.47 | $69.88 | 295,100 | — | — |
| 2022-10-26 | $58.55 | $68.80 | 282,900 | — | — |
| 2022-10-25 | $57.71 | $67.81 | 340,100 | — | — |
| 2022-10-24 | $56.69 | $66.61 | 349,000 | — | — |
| 2022-10-21 | $57.43 | $67.48 | 432,400 | — | — |
| 2022-10-20 | $56.18 | $66.01 | 282,700 | — | — |
| 2022-10-19 | $56.87 | $66.82 | 298,000 | — | — |
| 2022-10-18 | $58.29 | $68.49 | 347,800 | — | — |
| 2022-10-17 | $57.76 | $67.87 | 349,300 | — | — |
| 2022-10-14 | $56.01 | $65.81 | 396,600 | — | — |
| 2022-10-13 | $56.87 | $66.82 | 348,500 | — | — |
| 2022-10-12 | $55.79 | $65.56 | 321,900 | — | — |
| 2022-10-11 | $57.21 | $67.22 | 621,600 | — | — |
| 2022-10-10 | $57.68 | $67.78 | 269,500 | — | — |
| 2022-10-07 | $56.81 | $66.75 | 346,200 | — | — |
| 2022-10-06 | $58.50 | $68.74 | 280,300 | — | — |
| 2022-10-05 | $59.01 | $69.34 | 425,200 | — | — |
| 2022-10-04 | $59.91 | $70.40 | 389,400 | — | — |
| 2022-10-03 | $58.63 | $68.89 | 385,800 | — | — |
| 2022-09-30 | $57.87 | $68.00 | 473,800 | — | — |
| 2022-09-29 | $58.05 | $68.21 | 331,800 | — | — |
| 2022-09-28 | $58.32 | $68.53 | 449,600 | — | — |
| 2022-09-27 | $57.68 | $67.78 | 433,900 | — | — |
| 2022-09-26 | $57.43 | $67.48 | 402,200 | — | — |
| 2022-09-23 | $58.71 | $68.99 | 469,700 | — | — |
| 2022-09-22 | $58.24 | $68.43 | 349,100 | — | — |
| 2022-09-21 | $58.63 | $68.89 | 332,300 | — | — |
| 2022-09-20 | $58.91 | $69.22 | 514,000 | — | — |
| 2022-09-19 | $58.73 | $69.01 | 587,900 | — | — |
| 2022-09-16 | $59.79 | $70.26 | 891,400 | — | — |
| 2022-09-15 | $60.11 | $70.63 | 457,000 | — | — |
| 2022-09-14 | $60.12 | $70.64 | 487,600 | — | — |
| 2022-09-13 | $60.20 | $70.74 | 353,600 | — | — |
| 2022-09-12 | $61.86 | $72.69 | 249,500 | — | — |
| 2022-09-09 | $61.04 | $71.72 | 185,200 | — | — |
| 2022-09-08 | $60.19 | $70.73 | 231,300 | — | — |
| 2022-09-07 | $60.71 | $71.34 | 373,700 | — | — |
| 2022-09-06 | $59.97 | $70.47 | 391,500 | — | — |
| 2022-09-02 | $60.82 | $71.47 | 433,800 | — | — |
| 2022-09-01 | $61.29 | $72.02 | 436,000 | — | — |
| 2022-08-31 | $60.59 | $71.20 | 484,000 | — | — |
| 2022-08-30 | $61.25 | $71.97 | 366,400 | — | — |
| 2022-08-29 | $61.56 | $72.34 | 362,900 | — | — |
| 2022-08-26 | $61.66 | $72.45 | 284,200 | — | — |
| 2022-08-25 | $62.68 | $73.65 | 255,100 | — | — |
| 2022-08-24 | $61.94 | $72.78 | 354,000 | — | — |
| 2022-08-23 | $62.61 | $73.57 | 321,900 | — | — |
| 2022-08-22 | $62.55 | $73.50 | 344,700 | — | — |
| 2022-08-19 | $63.55 | $74.67 | 353,500 | — | — |
| 2022-08-18 | $64.23 | $75.47 | 184,900 | — | — |
| 2022-08-17 | $64.06 | $75.27 | 387,100 | — | — |
| 2022-08-16 | $64.98 | $76.35 | 344,100 | — | — |
| 2022-08-15 | $64.62 | $75.93 | 287,100 | — | — |
| 2022-08-12 | $64.44 | $75.72 | 322,500 | — | — |
| 2022-08-11 | $64.32 | $75.25 | 293,700 | — | — |
| 2022-08-10 | $64.09 | $74.98 | 253,300 | — | — |
| 2022-08-09 | $64.45 | $75.40 | 346,000 | — | — |
| 2022-08-08 | $64.37 | $75.31 | 539,600 | — | — |
| 2022-08-05 | $64.33 | $75.26 | 420,500 | — | — |
| 2022-08-04 | $64.76 | $75.76 | 530,000 | — | — |
| 2022-08-03 | $66.75 | $78.09 | 273,700 | — | — |
| 2022-08-02 | $66.49 | $77.79 | 189,700 | — | — |
| 2022-08-01 | $67.23 | $78.65 | 479,800 | — | — |
| 2022-07-29 | $66.85 | $78.21 | 267,500 | — | — |
| 2022-07-28 | $67.02 | $78.41 | 312,400 | — | — |
| 2022-07-27 | $65.41 | $76.52 | 474,200 | — | — |
| 2022-07-26 | $64.33 | $75.26 | 319,300 | — | — |
| 2022-07-25 | $64.07 | $74.96 | 176,600 | — | — |
| 2022-07-22 | $64.66 | $75.65 | 322,000 | — | — |
| 2022-07-21 | $64.24 | $75.16 | 417,300 | — | — |
| 2022-07-20 | $64.19 | $75.10 | 360,000 | — | — |
| 2022-07-19 | $64.35 | $75.28 | 340,600 | — | — |
| 2022-07-18 | $62.08 | $72.63 | 371,900 | — | — |
| 2022-07-15 | $62.87 | $73.55 | 484,400 | — | — |
| 2022-07-14 | $61.65 | $72.13 | 309,500 | — | — |
| 2022-07-13 | $61.08 | $71.46 | 288,200 | — | — |
| 2022-07-12 | $61.48 | $71.93 | 319,900 | — | — |
| 2022-07-11 | $62.51 | $73.13 | 210,100 | — | — |
| 2022-07-08 | $62.98 | $73.68 | 187,100 | — | — |
| 2022-07-07 | $62.77 | $73.44 | 172,000 | — | — |
| 2022-07-06 | $63.39 | $74.16 | 171,700 | — | — |
| 2022-07-05 | $63.65 | $74.47 | 276,800 | — | — |
| 2022-07-01 | $63.60 | $74.41 | 188,400 | — | — |
| 2022-06-30 | $62.51 | $73.13 | 290,800 | — | — |
| 2022-06-29 | $62.21 | $72.78 | 179,100 | — | — |
| 2022-06-28 | $61.73 | $72.22 | 210,800 | — | — |
| 2022-06-27 | $63.82 | $74.66 | 235,100 | — | — |
| 2022-06-24 | $63.40 | $74.17 | 641,100 | — | — |
| 2022-06-23 | $61.53 | $71.99 | 307,200 | — | — |
| 2022-06-22 | $60.69 | $71.00 | 444,900 | — | — |
| 2022-06-21 | $60.17 | $70.39 | 309,900 | — | — |
| 2022-06-17 | $59.28 | $69.35 | 718,300 | — | — |
| 2022-06-16 | $59.09 | $69.13 | 421,400 | — | — |
| 2022-06-15 | $60.58 | $70.87 | 594,100 | — | — |
| 2022-06-14 | $57.26 | $66.99 | 478,500 | — | — |
| 2022-06-13 | $57.71 | $67.52 | 368,000 | — | — |
| 2022-06-10 | $60.00 | $70.20 | 702,600 | — | — |
| 2022-06-09 | $61.48 | $71.93 | 315,800 | — | — |
| 2022-06-08 | $62.68 | $73.33 | 388,100 | — | — |
| 2022-06-07 | $63.47 | $74.26 | 267,200 | — | — |
| 2022-06-06 | $63.81 | $74.65 | 255,900 | — | — |
| 2022-06-03 | $63.78 | $74.62 | 234,500 | — | — |
| 2022-06-02 | $64.59 | $75.57 | 281,500 | — | — |
| 2022-06-01 | $63.57 | $74.37 | 300,800 | — | — |
| 2022-05-31 | $64.89 | $75.92 | 474,600 | — | — |
| 2022-05-27 | $65.64 | $76.79 | 220,000 | — | — |
| 2022-05-26 | $64.35 | $75.28 | 325,400 | — | — |
| 2022-05-25 | $63.54 | $74.34 | 676,400 | — | — |
| 2022-05-24 | $64.92 | $75.95 | 260,000 | — | — |
| 2022-05-23 | $64.56 | $75.53 | 350,400 | — | — |
| 2022-05-20 | $64.12 | $75.02 | 399,000 | — | — |
| 2022-05-19 | $63.61 | $74.42 | 281,900 | — | — |
| 2022-05-18 | $64.42 | $75.37 | 324,200 | — | — |
| 2022-05-17 | $66.47 | $77.76 | 305,100 | — | — |
| 2022-05-16 | $64.62 | $75.60 | 314,300 | — | — |
| 2022-05-13 | $64.38 | $75.32 | 321,600 | — | — |
| 2022-05-12 | $64.54 | $75.51 | 487,800 | — | — |
| 2022-05-11 | $64.15 | $74.72 | 354,600 | — | — |
| 2022-05-10 | $65.49 | $76.28 | 510,800 | — | — |
| 2022-05-09 | $67.59 | $78.73 | 509,600 | — | — |
| 2022-05-06 | $67.46 | $78.58 | 693,500 | — | — |
| 2022-05-05 | $68.52 | $79.81 | 779,100 | — | — |
| 2022-05-04 | $73.95 | $86.14 | 639,900 | — | — |
| 2022-05-03 | $72.61 | $84.58 | 359,600 | — | — |
| 2022-05-02 | $72.93 | $84.95 | 356,500 | — | — |
| 2022-04-29 | $72.88 | $84.89 | 362,700 | — | — |
| 2022-04-28 | $75.02 | $87.38 | 250,700 | — | — |
| 2022-04-27 | $74.13 | $86.35 | 291,500 | — | — |
| 2022-04-26 | $74.78 | $87.11 | 261,800 | — | — |
| 2022-04-25 | $76.58 | $89.20 | 355,600 | — | — |
| 2022-04-22 | $76.00 | $88.53 | 364,800 | — | — |
| 2022-04-21 | $77.36 | $90.11 | 310,600 | — | — |
| 2022-04-20 | $76.61 | $89.24 | 191,500 | — | — |
| 2022-04-19 | $75.56 | $88.01 | 166,000 | — | — |
| 2022-04-18 | $74.43 | $86.70 | 187,500 | — | — |
| 2022-04-14 | $75.50 | $87.94 | 234,600 | — | — |
| 2022-04-13 | $76.10 | $88.64 | 190,800 | — | — |
| 2022-04-12 | $76.05 | $88.58 | 286,300 | — | — |
| 2022-04-11 | $75.57 | $88.03 | 736,500 | — | — |
| 2022-04-08 | $74.96 | $87.31 | 357,400 | — | — |
| 2022-04-07 | $74.44 | $86.71 | 290,000 | — | — |
| 2022-04-06 | $74.97 | $87.33 | 493,800 | — | — |
| 2022-04-05 | $76.19 | $88.75 | 524,300 | — | — |
| 2022-04-04 | $74.24 | $86.48 | 413,200 | — | — |
| 2022-04-01 | $74.49 | $86.77 | 395,300 | — | — |
| 2022-03-31 | $74.95 | $87.30 | 316,700 | — | — |
| 2022-03-30 | $76.60 | $89.23 | 225,000 | — | — |
| 2022-03-29 | $77.62 | $90.41 | 297,500 | — | — |
| 2022-03-28 | $75.16 | $87.55 | 409,400 | — | — |
| 2022-03-25 | $75.37 | $87.79 | 316,200 | — | — |
| 2022-03-24 | $73.89 | $86.07 | 262,900 | — | — |
| 2022-03-23 | $73.06 | $85.10 | 554,800 | — | — |
| 2022-03-22 | $74.80 | $87.13 | 394,100 | — | — |
| 2022-03-21 | $74.72 | $87.04 | 299,600 | — | — |
| 2022-03-18 | $74.79 | $87.12 | 836,700 | — | — |
| 2022-03-17 | $75.13 | $87.51 | 282,000 | — | — |
| 2022-03-16 | $74.94 | $87.29 | 638,000 | — | — |
| 2022-03-15 | $73.40 | $85.50 | 498,400 | — | — |
| 2022-03-14 | $73.56 | $85.68 | 317,300 | — | — |
| 2022-03-11 | $73.02 | $85.05 | 319,500 | — | — |
| 2022-03-10 | $74.96 | $87.31 | 288,900 | — | — |
| 2022-03-09 | $74.74 | $87.06 | 305,700 | — | — |
| 2022-03-08 | $74.67 | $86.98 | 359,700 | — | — |
| 2022-03-07 | $76.75 | $89.40 | 305,300 | — | — |
| 2022-03-04 | $78.72 | $91.69 | 264,700 | — | — |
| 2022-03-03 | $79.29 | $92.36 | 181,600 | — | — |
| 2022-03-02 | $79.33 | $92.40 | 248,700 | — | — |
| 2022-03-01 | $78.11 | $90.98 | 352,500 | — | — |
| 2022-02-28 | $78.86 | $91.86 | 369,500 | — | — |
| 2022-02-25 | $78.18 | $91.07 | 239,700 | — | — |
| 2022-02-24 | $76.39 | $88.98 | 397,900 | — | — |
| 2022-02-23 | $74.52 | $86.80 | 412,900 | — | — |
| 2022-02-22 | $76.30 | $88.88 | 453,800 | — | — |
| 2022-02-18 | $76.49 | $89.10 | 567,000 | — | — |
| 2022-02-17 | $77.01 | $89.70 | 405,400 | — | — |
| 2022-02-16 | $77.50 | $90.27 | 407,600 | — | — |
| 2022-02-15 | $76.95 | $89.63 | 733,900 | — | — |
| 2022-02-14 | $75.78 | $88.27 | 448,300 | — | — |
| 2022-02-11 | $75.37 | $87.47 | 408,300 | — | — |
| 2022-02-10 | $74.98 | $87.01 | 466,900 | — | — |
| 2022-02-09 | $76.42 | $88.68 | 528,700 | — | — |
| 2022-02-08 | $76.82 | $89.15 | 657,400 | — | — |
| 2022-02-07 | $74.88 | $86.90 | 556,200 | — | — |
| 2022-02-04 | $75.00 | $87.04 | 482,800 | — | — |
| 2022-02-03 | $76.00 | $88.20 | 699,600 | — | — |
| 2022-02-02 | $78.13 | $90.67 | 614,600 | — | — |
| 2022-02-01 | $77.75 | $90.23 | 478,300 | — | — |
| 2022-01-31 | $77.32 | $89.73 | 586,200 | — | — |
| 2022-01-28 | $77.27 | $89.67 | 518,800 | — | — |
| 2022-01-27 | $75.26 | $87.34 | 461,300 | — | — |
| 2022-01-26 | $75.45 | $87.56 | 551,000 | — | — |
| 2022-01-25 | $77.06 | $89.43 | 977,900 | — | — |
| 2022-01-24 | $78.56 | $91.17 | 435,800 | — | — |
| 2022-01-21 | $76.89 | $89.23 | 496,900 | — | — |
| 2022-01-20 | $77.21 | $89.60 | 515,400 | — | — |
| 2022-01-19 | $76.62 | $88.92 | 502,000 | — | — |
| 2022-01-18 | $77.71 | $90.18 | 512,100 | — | — |
| 2022-01-14 | $77.15 | $89.53 | 327,500 | — | — |
| 2022-01-13 | $76.73 | $89.04 | 183,300 | — | — |
| 2022-01-12 | $77.15 | $89.53 | 219,800 | — | — |
| 2022-01-11 | $77.98 | $90.49 | 273,400 | — | — |
| 2022-01-10 | $78.82 | $91.47 | 354,000 | — | — |
| 2022-01-07 | $77.47 | $89.90 | 291,600 | — | — |
| 2022-01-06 | $78.28 | $90.84 | 232,000 | — | — |
| 2022-01-05 | $78.89 | $91.55 | 354,300 | — | — |
| 2022-01-04 | $81.23 | $94.27 | 221,600 | — | — |
| 2022-01-03 | $80.52 | $93.44 | 294,300 | — | — |