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
- 1997-10-02 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 | $79.52 | $79.52 | 45,000 | — | — |
| 2022-12-29 | $80.27 | $80.27 | 44,100 | — | — |
| 2022-12-28 | $77.95 | $77.95 | 42,000 | — | — |
| 2022-12-27 | $79.86 | $79.86 | 31,400 | — | — |
| 2022-12-23 | $79.64 | $79.64 | 21,800 | — | — |
| 2022-12-22 | $79.41 | $79.41 | 81,300 | — | — |
| 2022-12-21 | $81.06 | $81.06 | 51,700 | — | — |
| 2022-12-20 | $79.93 | $79.93 | 54,400 | — | — |
| 2022-12-19 | $79.19 | $79.19 | 69,600 | — | — |
| 2022-12-16 | $79.59 | $79.59 | 237,300 | — | — |
| 2022-12-15 | $80.38 | $80.38 | 80,400 | — | — |
| 2022-12-14 | $83.51 | $83.51 | 62,200 | — | — |
| 2022-12-13 | $84.79 | $84.79 | 83,000 | — | — |
| 2022-12-12 | $84.75 | $84.75 | 82,500 | — | — |
| 2022-12-09 | $84.94 | $84.94 | 119,200 | — | — |
| 2022-12-08 | $84.87 | $84.87 | 54,600 | — | — |
| 2022-12-07 | $83.91 | $83.91 | 49,800 | — | — |
| 2022-12-06 | $85.83 | $85.83 | 45,300 | — | — |
| 2022-12-05 | $87.90 | $87.90 | 42,800 | — | — |
| 2022-12-02 | $90.21 | $90.21 | 59,000 | — | — |
| 2022-12-01 | $90.52 | $90.52 | 115,900 | — | — |
| 2022-11-30 | $88.48 | $88.48 | 129,800 | — | — |
| 2022-11-29 | $87.85 | $87.85 | 33,500 | — | — |
| 2022-11-28 | $88.69 | $88.69 | 63,900 | — | — |
| 2022-11-25 | $89.36 | $89.36 | 19,800 | — | — |
| 2022-11-23 | $88.95 | $88.95 | 33,400 | — | — |
| 2022-11-22 | $88.67 | $88.67 | 50,400 | — | — |
| 2022-11-21 | $88.42 | $88.42 | 55,000 | — | — |
| 2022-11-18 | $88.13 | $88.13 | 55,800 | — | — |
| 2022-11-17 | $88.17 | $88.17 | 47,000 | — | — |
| 2022-11-16 | $87.78 | $87.78 | 52,100 | — | — |
| 2022-11-15 | $88.15 | $88.15 | 59,000 | — | — |
| 2022-11-14 | $85.82 | $85.82 | 82,500 | — | — |
| 2022-11-11 | $88.06 | $88.06 | 57,900 | — | — |
| 2022-11-10 | $87.46 | $87.46 | 65,900 | — | — |
| 2022-11-09 | $84.57 | $84.57 | 84,300 | — | — |
| 2022-11-08 | $85.23 | $85.23 | 88,600 | — | — |
| 2022-11-07 | $84.98 | $84.98 | 123,900 | — | — |
| 2022-11-04 | $85.06 | $85.06 | 91,200 | — | — |
| 2022-11-03 | $83.63 | $83.63 | 96,100 | — | — |
| 2022-11-02 | $83.67 | $83.67 | 151,500 | — | — |
| 2022-11-01 | $83.25 | $83.25 | 145,800 | — | — |
| 2022-10-31 | $82.18 | $82.18 | 142,700 | — | — |
| 2022-10-28 | $81.84 | $81.84 | 103,200 | — | — |
| 2022-10-27 | $80.41 | $80.41 | 91,500 | — | — |
| 2022-10-26 | $78.42 | $78.42 | 67,700 | — | — |
| 2022-10-25 | $77.50 | $77.50 | 70,200 | — | — |
| 2022-10-24 | $75.52 | $75.52 | 57,300 | — | — |
| 2022-10-21 | $74.39 | $74.39 | 77,700 | — | — |
| 2022-10-20 | $71.69 | $71.69 | 59,200 | — | — |
| 2022-10-19 | $71.73 | $71.73 | 63,800 | — | — |
| 2022-10-18 | $72.79 | $72.79 | 71,200 | — | — |
| 2022-10-17 | $72.11 | $72.11 | 75,000 | — | — |
| 2022-10-14 | $70.83 | $70.83 | 54,100 | — | — |
| 2022-10-13 | $72.16 | $72.16 | 84,500 | — | — |
| 2022-10-12 | $71.11 | $71.11 | 60,100 | — | — |
| 2022-10-11 | $71.65 | $71.65 | 87,600 | — | — |
| 2022-10-10 | $71.30 | $71.30 | 66,700 | — | — |
| 2022-10-07 | $71.75 | $71.75 | 77,300 | — | — |
| 2022-10-06 | $74.19 | $74.19 | 63,000 | — | — |
| 2022-10-05 | $74.79 | $74.79 | 55,400 | — | — |
| 2022-10-04 | $75.48 | $75.48 | 86,000 | — | — |
| 2022-10-03 | $73.74 | $73.74 | 66,800 | — | — |
| 2022-09-30 | $72.06 | $72.06 | 105,900 | — | — |
| 2022-09-29 | $73.76 | $73.76 | 74,400 | — | — |
| 2022-09-28 | $73.93 | $73.93 | 80,500 | — | — |
| 2022-09-27 | $73.07 | $73.07 | 77,500 | — | — |
| 2022-09-26 | $73.79 | $73.79 | 66,300 | — | — |
| 2022-09-23 | $74.49 | $74.49 | 80,000 | — | — |
| 2022-09-22 | $76.21 | $76.21 | 58,200 | — | — |
| 2022-09-21 | $78.42 | $78.42 | 76,600 | — | — |
| 2022-09-20 | $79.08 | $79.08 | 102,400 | — | — |
| 2022-09-19 | $80.09 | $80.09 | 145,100 | — | — |
| 2022-09-16 | $77.54 | $77.54 | 188,400 | — | — |
| 2022-09-15 | $82.13 | $82.13 | 117,300 | — | — |
| 2022-09-14 | $81.42 | $81.42 | 110,100 | — | — |
| 2022-09-13 | $81.06 | $81.06 | 181,700 | — | — |
| 2022-09-12 | $81.79 | $81.79 | 175,900 | — | — |
| 2022-09-09 | $79.27 | $79.27 | 149,700 | — | — |
| 2022-09-08 | $77.26 | $77.26 | 128,500 | — | — |
| 2022-09-07 | $78.97 | $78.97 | 114,400 | — | — |
| 2022-09-06 | $79.65 | $79.65 | 150,700 | — | — |
| 2022-09-02 | $81.21 | $81.21 | 97,400 | — | — |
| 2022-09-01 | $82.28 | $82.28 | 118,400 | — | — |
| 2022-08-31 | $83.32 | $83.32 | 157,300 | — | — |
| 2022-08-30 | $83.45 | $83.45 | 99,100 | — | — |
| 2022-08-29 | $85.06 | $85.06 | 97,800 | — | — |
| 2022-08-26 | $87.05 | $87.05 | 95,600 | — | — |
| 2022-08-25 | $89.72 | $89.72 | 80,800 | — | — |
| 2022-08-24 | $88.49 | $88.49 | 117,600 | — | — |
| 2022-08-23 | $89.14 | $89.14 | 138,300 | — | — |
| 2022-08-22 | $92.21 | $92.21 | 113,700 | — | — |
| 2022-08-19 | $94.80 | $94.80 | 177,600 | — | — |
| 2022-08-18 | $102.15 | $102.15 | 108,200 | — | — |
| 2022-08-17 | $100.99 | $100.99 | 78,800 | — | — |
| 2022-08-16 | $100.91 | $100.91 | 64,000 | — | — |
| 2022-08-15 | $99.82 | $99.82 | 49,200 | — | — |
| 2022-08-12 | $99.65 | $99.65 | 50,300 | — | — |
| 2022-08-11 | $98.67 | $98.67 | 51,800 | — | — |
| 2022-08-10 | $97.55 | $97.55 | 60,000 | — | — |
| 2022-08-09 | $97.73 | $97.73 | 110,100 | — | — |
| 2022-08-08 | $96.14 | $96.14 | 124,000 | — | — |
| 2022-08-05 | $94.97 | $94.97 | 96,000 | — | — |
| 2022-08-04 | $95.14 | $95.14 | 80,300 | — | — |
| 2022-08-03 | $95.75 | $95.75 | 75,200 | — | — |
| 2022-08-02 | $95.42 | $95.42 | 76,300 | — | — |
| 2022-08-01 | $96.44 | $96.44 | 73,400 | — | — |
| 2022-07-29 | $96.67 | $96.67 | 62,800 | — | — |
| 2022-07-28 | $95.41 | $95.41 | 63,900 | — | — |
| 2022-07-27 | $93.76 | $93.76 | 87,100 | — | — |
| 2022-07-26 | $92.32 | $92.32 | 81,800 | — | — |
| 2022-07-25 | $92.04 | $92.04 | 80,300 | — | — |
| 2022-07-22 | $93.13 | $93.13 | 71,900 | — | — |
| 2022-07-21 | $93.58 | $93.58 | 54,600 | — | — |
| 2022-07-20 | $92.20 | $92.20 | 58,300 | — | — |
| 2022-07-19 | $90.94 | $90.94 | 69,400 | — | — |
| 2022-07-18 | $88.26 | $88.26 | 59,100 | — | — |
| 2022-07-15 | $89.13 | $89.13 | 61,100 | — | — |
| 2022-07-14 | $87.74 | $87.74 | 51,000 | — | — |
| 2022-07-13 | $87.77 | $87.77 | 75,700 | — | — |
| 2022-07-12 | $87.22 | $87.22 | 93,400 | — | — |
| 2022-07-11 | $88.64 | $88.64 | 146,500 | — | — |
| 2022-07-08 | $87.94 | $87.94 | 85,600 | — | — |
| 2022-07-07 | $87.48 | $87.48 | 70,400 | — | — |
| 2022-07-06 | $86.88 | $86.88 | 85,300 | — | — |
| 2022-07-05 | $86.68 | $86.68 | 97,600 | — | — |
| 2022-07-01 | $86.49 | $86.49 | 84,200 | — | — |
| 2022-06-30 | $85.44 | $85.44 | 94,400 | — | — |
| 2022-06-29 | $84.98 | $84.98 | 73,300 | — | — |
| 2022-06-28 | $85.24 | $85.24 | 56,400 | — | — |
| 2022-06-27 | $86.35 | $86.35 | 60,800 | — | — |
| 2022-06-24 | $84.90 | $84.90 | 162,600 | — | — |
| 2022-06-23 | $83.52 | $83.52 | 62,900 | — | — |
| 2022-06-22 | $83.78 | $83.78 | 121,000 | — | — |
| 2022-06-21 | $82.24 | $82.24 | 97,400 | — | — |
| 2022-06-17 | $80.84 | $80.84 | 334,500 | — | — |
| 2022-06-16 | $81.07 | $81.07 | 182,200 | — | — |
| 2022-06-15 | $84.26 | $84.26 | 166,500 | — | — |
| 2022-06-14 | $82.37 | $82.37 | 131,200 | — | — |
| 2022-06-13 | $84.97 | $84.97 | 148,400 | — | — |
| 2022-06-10 | $85.99 | $85.99 | 75,300 | — | — |
| 2022-06-09 | $85.74 | $85.74 | 69,400 | — | — |
| 2022-06-08 | $86.24 | $86.24 | 80,900 | — | — |
| 2022-06-07 | $86.73 | $86.73 | 78,700 | — | — |
| 2022-06-06 | $85.98 | $85.98 | 107,600 | — | — |
| 2022-06-03 | $84.53 | $84.53 | 105,300 | — | — |
| 2022-06-02 | $85.04 | $85.04 | 102,000 | — | — |
| 2022-06-01 | $83.37 | $83.37 | 102,400 | — | — |
| 2022-05-31 | $83.92 | $83.92 | 112,400 | — | — |
| 2022-05-27 | $84.52 | $84.52 | 63,900 | — | — |
| 2022-05-26 | $82.85 | $82.85 | 67,500 | — | — |
| 2022-05-25 | $81.43 | $81.43 | 62,900 | — | — |
| 2022-05-24 | $82.16 | $82.16 | 108,700 | — | — |
| 2022-05-23 | $82.60 | $82.60 | 118,800 | — | — |
| 2022-05-20 | $80.30 | $80.30 | 162,900 | — | — |
| 2022-05-19 | $80.94 | $80.94 | 82,200 | — | — |
| 2022-05-18 | $82.59 | $82.59 | 96,600 | — | — |
| 2022-05-17 | $83.86 | $83.86 | 50,800 | — | — |
| 2022-05-16 | $81.60 | $81.60 | 102,200 | — | — |
| 2022-05-13 | $81.21 | $81.21 | 111,900 | — | — |
| 2022-05-12 | $79.88 | $79.88 | 89,300 | — | — |
| 2022-05-11 | $78.55 | $78.55 | 84,000 | — | — |
| 2022-05-10 | $78.45 | $78.45 | 114,500 | — | — |
| 2022-05-09 | $79.27 | $79.27 | 121,400 | — | — |
| 2022-05-06 | $80.76 | $80.76 | 93,200 | — | — |
| 2022-05-05 | $79.34 | $79.34 | 88,500 | — | — |
| 2022-05-04 | $81.18 | $81.18 | 108,700 | — | — |
| 2022-05-03 | $78.62 | $78.62 | 87,200 | — | — |
| 2022-05-02 | $78.29 | $78.29 | 111,500 | — | — |
| 2022-04-29 | $79.10 | $79.10 | 125,300 | — | — |
| 2022-04-28 | $76.88 | $76.88 | 88,900 | — | — |
| 2022-04-27 | $77.39 | $77.39 | 112,700 | — | — |
| 2022-04-26 | $77.55 | $77.55 | 67,600 | — | — |
| 2022-04-25 | $79.53 | $79.53 | 91,900 | — | — |
| 2022-04-22 | $79.49 | $79.49 | 42,700 | — | — |
| 2022-04-21 | $81.14 | $81.14 | 53,900 | — | — |
| 2022-04-20 | $81.31 | $81.31 | 34,000 | — | — |
| 2022-04-19 | $80.78 | $80.78 | 49,200 | — | — |
| 2022-04-18 | $79.98 | $79.98 | 55,500 | — | — |
| 2022-04-14 | $80.78 | $80.78 | 55,400 | — | — |
| 2022-04-13 | $81.26 | $81.26 | 58,200 | — | — |
| 2022-04-12 | $81.08 | $81.08 | 58,300 | — | — |
| 2022-04-11 | $80.58 | $80.58 | 69,200 | — | — |
| 2022-04-08 | $80.64 | $80.64 | 57,800 | — | — |
| 2022-04-07 | $82.01 | $82.01 | 59,300 | — | — |
| 2022-04-06 | $81.55 | $81.55 | 64,300 | — | — |
| 2022-04-05 | $81.66 | $81.66 | 96,300 | — | — |
| 2022-04-04 | $83.79 | $83.79 | 87,000 | — | — |
| 2022-04-01 | $85.21 | $85.21 | 116,200 | — | — |
| 2022-03-31 | $85.12 | $85.12 | 90,800 | — | — |
| 2022-03-30 | $85.55 | $85.55 | 53,400 | — | — |
| 2022-03-29 | $86.09 | $86.09 | 120,200 | — | — |
| 2022-03-28 | $83.32 | $83.32 | 56,800 | — | — |
| 2022-03-25 | $84.32 | $84.32 | 52,500 | — | — |
| 2022-03-24 | $83.31 | $83.31 | 89,200 | — | — |
| 2022-03-23 | $83.97 | $83.97 | 69,300 | — | — |
| 2022-03-22 | $86.30 | $86.30 | 98,800 | — | — |
| 2022-03-21 | $85.33 | $85.33 | 101,500 | — | — |
| 2022-03-18 | $85.24 | $85.24 | 208,400 | — | — |
| 2022-03-17 | $84.03 | $84.03 | 72,600 | — | — |
| 2022-03-16 | $82.92 | $82.92 | 104,100 | — | — |
| 2022-03-15 | $83.49 | $83.49 | 128,500 | — | — |
| 2022-03-14 | $80.91 | $80.91 | 108,700 | — | — |
| 2022-03-11 | $80.34 | $80.34 | 78,600 | — | — |
| 2022-03-10 | $80.42 | $80.42 | 109,100 | — | — |
| 2022-03-09 | $80.50 | $80.50 | 128,300 | — | — |
| 2022-03-08 | $80.07 | $80.07 | 134,100 | — | — |
| 2022-03-07 | $82.18 | $82.18 | 127,700 | — | — |
| 2022-03-04 | $81.74 | $81.74 | 85,200 | — | — |
| 2022-03-03 | $81.49 | $81.49 | 101,000 | — | — |
| 2022-03-02 | $81.23 | $81.23 | 80,200 | — | — |
| 2022-03-01 | $79.67 | $79.67 | 132,100 | — | — |
| 2022-02-28 | $80.67 | $80.67 | 84,300 | — | — |
| 2022-02-25 | $80.37 | $80.37 | 76,800 | — | — |
| 2022-02-24 | $79.63 | $79.63 | 130,300 | — | — |
| 2022-02-23 | $78.24 | $78.24 | 88,100 | — | — |
| 2022-02-22 | $80.37 | $80.37 | 114,900 | — | — |
| 2022-02-18 | $80.74 | $80.74 | 149,100 | — | — |
| 2022-02-17 | $80.36 | $80.36 | 96,100 | — | — |
| 2022-02-16 | $81.05 | $81.05 | 141,700 | — | — |
| 2022-02-15 | $81.95 | $81.95 | 110,800 | — | — |
| 2022-02-14 | $80.27 | $80.27 | 121,000 | — | — |
| 2022-02-11 | $80.08 | $80.08 | 137,200 | — | — |
| 2022-02-10 | $80.94 | $80.94 | 122,300 | — | — |
| 2022-02-09 | $83.07 | $83.07 | 120,700 | — | — |
| 2022-02-08 | $82.05 | $82.05 | 132,600 | — | — |
| 2022-02-07 | $79.64 | $79.64 | 149,900 | — | — |
| 2022-02-04 | $79.03 | $79.03 | 166,200 | — | — |
| 2022-02-03 | $80.10 | $80.10 | 108,100 | — | — |
| 2022-02-02 | $82.55 | $82.55 | 166,400 | — | — |
| 2022-02-01 | $83.12 | $83.12 | 117,400 | — | — |
| 2022-01-31 | $82.94 | $82.94 | 121,900 | — | — |
| 2022-01-28 | $81.91 | $81.91 | 130,600 | — | — |
| 2022-01-27 | $81.84 | $81.84 | 170,300 | — | — |
| 2022-01-26 | $83.65 | $83.65 | 163,300 | — | — |
| 2022-01-25 | $85.26 | $85.26 | 144,100 | — | — |
| 2022-01-24 | $88.02 | $88.02 | 122,700 | — | — |
| 2022-01-21 | $86.59 | $86.59 | 99,200 | — | — |
| 2022-01-20 | $86.51 | $86.51 | 136,700 | — | — |
| 2022-01-19 | $87.67 | $87.67 | 95,700 | — | — |
| 2022-01-18 | $88.16 | $88.16 | 80,800 | — | — |
| 2022-01-14 | $89.67 | $89.67 | 84,600 | — | — |
| 2022-01-13 | $88.80 | $88.80 | 37,600 | — | — |
| 2022-01-12 | $89.20 | $89.20 | 73,300 | — | — |
| 2022-01-11 | $90.70 | $90.70 | 88,600 | — | — |
| 2022-01-10 | $91.48 | $91.48 | 79,900 | — | — |
| 2022-01-07 | $91.25 | $91.25 | 109,000 | — | — |
| 2022-01-06 | $93.66 | $93.66 | 52,100 | — | — |
| 2022-01-05 | $94.12 | $94.12 | 61,600 | — | — |
| 2022-01-04 | $94.40 | $94.40 | 56,100 | — | — |
| 2022-01-03 | $93.71 | $93.71 | 71,300 | — | — |