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
- 1998-11-12 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 | $72.68 | $112.92 | 456,400 | — | — |
| 2022-12-29 | $72.94 | $113.32 | 378,300 | — | — |
| 2022-12-28 | $71.68 | $111.36 | 279,600 | — | — |
| 2022-12-27 | $71.72 | $111.43 | 196,800 | — | — |
| 2022-12-23 | $71.41 | $110.95 | 271,100 | — | — |
| 2022-12-22 | $71.18 | $110.59 | 411,300 | — | — |
| 2022-12-21 | $71.07 | $110.42 | 610,000 | — | — |
| 2022-12-20 | $69.18 | $107.48 | 456,700 | — | — |
| 2022-12-19 | $68.49 | $106.41 | 281,800 | — | — |
| 2022-12-16 | $68.36 | $106.21 | 973,300 | — | — |
| 2022-12-15 | $68.17 | $105.91 | 566,000 | — | — |
| 2022-12-14 | $69.00 | $107.20 | 534,200 | — | — |
| 2022-12-13 | $69.79 | $107.57 | 610,000 | — | — |
| 2022-12-12 | $70.95 | $109.36 | 400,500 | — | — |
| 2022-12-09 | $71.28 | $109.87 | 515,200 | — | — |
| 2022-12-08 | $71.84 | $110.73 | 366,400 | — | — |
| 2022-12-07 | $71.86 | $110.76 | 313,000 | — | — |
| 2022-12-06 | $71.71 | $110.53 | 473,800 | — | — |
| 2022-12-05 | $72.35 | $111.52 | 345,400 | — | — |
| 2022-12-02 | $75.20 | $115.91 | 276,300 | — | — |
| 2022-12-01 | $75.20 | $115.91 | 316,900 | — | — |
| 2022-11-30 | $75.57 | $116.48 | 647,000 | — | — |
| 2022-11-29 | $74.42 | $114.71 | 229,900 | — | — |
| 2022-11-28 | $74.20 | $114.37 | 323,700 | — | — |
| 2022-11-25 | $76.20 | $117.45 | 87,900 | — | — |
| 2022-11-23 | $75.49 | $116.36 | 409,800 | — | — |
| 2022-11-22 | $75.51 | $116.39 | 308,200 | — | — |
| 2022-11-21 | $74.29 | $114.51 | 351,300 | — | — |
| 2022-11-18 | $73.81 | $113.77 | 362,800 | — | — |
| 2022-11-17 | $73.00 | $112.52 | 442,400 | — | — |
| 2022-11-16 | $73.84 | $113.82 | 444,600 | — | — |
| 2022-11-15 | $73.72 | $113.63 | 328,100 | — | — |
| 2022-11-14 | $74.05 | $114.14 | 402,400 | — | — |
| 2022-11-11 | $73.91 | $113.92 | 426,800 | — | — |
| 2022-11-10 | $75.14 | $115.82 | 489,400 | — | — |
| 2022-11-09 | $72.59 | $111.89 | 398,500 | — | — |
| 2022-11-08 | $72.88 | $112.34 | 285,200 | — | — |
| 2022-11-07 | $72.46 | $111.69 | 370,100 | — | — |
| 2022-11-04 | $71.68 | $110.49 | 214,600 | — | — |
| 2022-11-03 | $70.61 | $108.84 | 237,300 | — | — |
| 2022-11-02 | $71.26 | $109.84 | 444,400 | — | — |
| 2022-11-01 | $71.73 | $110.56 | 395,900 | — | — |
| 2022-10-31 | $71.57 | $110.32 | 972,000 | — | — |
| 2022-10-28 | $71.72 | $110.55 | 489,400 | — | — |
| 2022-10-27 | $70.25 | $108.28 | 675,200 | — | — |
| 2022-10-26 | $71.68 | $110.49 | 995,700 | — | — |
| 2022-10-25 | $74.04 | $114.12 | 717,800 | — | — |
| 2022-10-24 | $73.50 | $113.29 | 456,600 | — | — |
| 2022-10-21 | $72.30 | $111.44 | 563,000 | — | — |
| 2022-10-20 | $71.95 | $110.90 | 486,300 | — | — |
| 2022-10-19 | $74.07 | $114.17 | 516,900 | — | — |
| 2022-10-18 | $74.24 | $114.43 | 464,400 | — | — |
| 2022-10-17 | $74.11 | $114.23 | 497,800 | — | — |
| 2022-10-14 | $72.63 | $111.95 | 654,700 | — | — |
| 2022-10-13 | $72.93 | $112.41 | 706,100 | — | — |
| 2022-10-12 | $70.05 | $107.97 | 643,900 | — | — |
| 2022-10-11 | $69.87 | $107.70 | 840,800 | — | — |
| 2022-10-10 | $68.31 | $105.29 | 419,300 | — | — |
| 2022-10-07 | $69.27 | $106.77 | 323,900 | — | — |
| 2022-10-06 | $70.77 | $109.08 | 385,300 | — | — |
| 2022-10-05 | $71.14 | $109.65 | 464,900 | — | — |
| 2022-10-04 | $71.71 | $110.53 | 508,900 | — | — |
| 2022-10-03 | $68.31 | $105.29 | 394,300 | — | — |
| 2022-09-30 | $66.68 | $102.78 | 555,700 | — | — |
| 2022-09-29 | $66.82 | $103.00 | 404,800 | — | — |
| 2022-09-28 | $67.68 | $104.32 | 484,600 | — | — |
| 2022-09-27 | $66.74 | $102.87 | 362,900 | — | — |
| 2022-09-26 | $67.95 | $104.74 | 346,200 | — | — |
| 2022-09-23 | $68.40 | $105.43 | 374,500 | — | — |
| 2022-09-22 | $69.39 | $106.96 | 423,800 | — | — |
| 2022-09-21 | $70.95 | $109.36 | 403,300 | — | — |
| 2022-09-20 | $71.90 | $110.83 | 465,000 | — | — |
| 2022-09-19 | $72.15 | $111.21 | 351,800 | — | — |
| 2022-09-16 | $70.66 | $108.92 | 1,099,800 | — | — |
| 2022-09-15 | $71.75 | $110.60 | 432,300 | — | — |
| 2022-09-14 | $70.23 | $108.25 | 390,100 | — | — |
| 2022-09-13 | $70.23 | $107.45 | 390,600 | — | — |
| 2022-09-12 | $72.26 | $110.56 | 333,900 | — | — |
| 2022-09-09 | $71.12 | $108.81 | 480,500 | — | — |
| 2022-09-08 | $71.30 | $109.09 | 384,400 | — | — |
| 2022-09-07 | $70.27 | $107.51 | 433,500 | — | — |
| 2022-09-06 | $69.42 | $106.21 | 540,800 | — | — |
| 2022-09-02 | $69.99 | $107.08 | 393,400 | — | — |
| 2022-09-01 | $70.60 | $108.02 | 360,400 | — | — |
| 2022-08-31 | $70.88 | $108.45 | 438,900 | — | — |
| 2022-08-30 | $71.37 | $109.19 | 315,400 | — | — |
| 2022-08-29 | $71.66 | $109.64 | 273,400 | — | — |
| 2022-08-26 | $72.51 | $110.94 | 338,000 | — | — |
| 2022-08-25 | $73.90 | $113.07 | 344,700 | — | — |
| 2022-08-24 | $73.43 | $112.35 | 360,500 | — | — |
| 2022-08-23 | $74.15 | $113.45 | 386,900 | — | — |
| 2022-08-22 | $75.05 | $114.83 | 325,500 | — | — |
| 2022-08-19 | $76.91 | $117.67 | 388,300 | — | — |
| 2022-08-18 | $77.50 | $118.57 | 298,100 | — | — |
| 2022-08-17 | $77.32 | $118.30 | 309,500 | — | — |
| 2022-08-16 | $77.44 | $118.48 | 407,900 | — | — |
| 2022-08-15 | $76.59 | $117.18 | 365,700 | — | — |
| 2022-08-12 | $76.10 | $116.43 | 285,200 | — | — |
| 2022-08-11 | $75.43 | $115.41 | 340,100 | — | — |
| 2022-08-10 | $74.30 | $113.68 | 398,800 | — | — |
| 2022-08-09 | $73.42 | $112.33 | 259,800 | — | — |
| 2022-08-08 | $73.10 | $111.84 | 221,800 | — | — |
| 2022-08-05 | $73.96 | $113.16 | 372,900 | — | — |
| 2022-08-04 | $72.51 | $110.94 | 314,700 | — | — |
| 2022-08-03 | $73.48 | $112.42 | 407,300 | — | — |
| 2022-08-02 | $72.90 | $111.54 | 441,700 | — | — |
| 2022-08-01 | $74.22 | $113.56 | 350,100 | — | — |
| 2022-07-29 | $74.09 | $113.36 | 1,727,000 | — | — |
| 2022-07-28 | $72.59 | $111.06 | 505,100 | — | — |
| 2022-07-27 | $73.39 | $112.29 | 649,300 | — | — |
| 2022-07-26 | $72.49 | $110.91 | 645,200 | — | — |
| 2022-07-25 | $72.23 | $110.51 | 578,300 | — | — |
| 2022-07-22 | $70.45 | $107.79 | 372,400 | — | — |
| 2022-07-21 | $70.29 | $107.54 | 364,700 | — | — |
| 2022-07-20 | $69.96 | $107.04 | 490,400 | — | — |
| 2022-07-19 | $69.72 | $106.67 | 322,500 | — | — |
| 2022-07-18 | $67.93 | $103.93 | 365,400 | — | — |
| 2022-07-15 | $67.85 | $103.81 | 387,100 | — | — |
| 2022-07-14 | $66.05 | $101.06 | 384,900 | — | — |
| 2022-07-13 | $67.07 | $102.62 | 573,600 | — | — |
| 2022-07-12 | $68.39 | $104.64 | 464,300 | — | — |
| 2022-07-11 | $68.58 | $104.93 | 288,200 | — | — |
| 2022-07-08 | $68.76 | $105.20 | 428,400 | — | — |
| 2022-07-07 | $69.50 | $106.33 | 449,100 | — | — |
| 2022-07-06 | $68.91 | $105.43 | 441,800 | — | — |
| 2022-07-05 | $69.50 | $106.33 | 397,600 | — | — |
| 2022-07-01 | $69.62 | $106.52 | 494,200 | — | — |
| 2022-06-30 | $68.27 | $104.45 | 624,600 | — | — |
| 2022-06-29 | $68.38 | $104.62 | 518,400 | — | — |
| 2022-06-28 | $69.11 | $105.74 | 769,600 | — | — |
| 2022-06-27 | $69.49 | $106.32 | 416,300 | — | — |
| 2022-06-24 | $69.84 | $106.85 | 1,289,400 | — | — |
| 2022-06-23 | $67.16 | $102.75 | 596,600 | — | — |
| 2022-06-22 | $68.90 | $105.42 | 685,500 | — | — |
| 2022-06-21 | $68.40 | $104.65 | 669,600 | — | — |
| 2022-06-17 | $67.96 | $103.98 | 1,442,300 | — | — |
| 2022-06-16 | $66.26 | $101.38 | 998,600 | — | — |
| 2022-06-15 | $67.66 | $103.52 | 803,700 | — | — |
| 2022-06-14 | $67.37 | $103.07 | 735,100 | — | — |
| 2022-06-13 | $67.37 | $102.28 | 736,400 | — | — |
| 2022-06-10 | $68.19 | $103.52 | 607,800 | — | — |
| 2022-06-09 | $69.88 | $106.09 | 505,200 | — | — |
| 2022-06-08 | $72.17 | $109.57 | 534,100 | — | — |
| 2022-06-07 | $73.44 | $111.49 | 580,400 | — | — |
| 2022-06-06 | $72.19 | $109.60 | 316,400 | — | — |
| 2022-06-03 | $72.09 | $109.45 | 242,500 | — | — |
| 2022-06-02 | $73.06 | $110.92 | 275,000 | — | — |
| 2022-06-01 | $71.77 | $108.96 | 335,400 | — | — |
| 2022-05-31 | $72.50 | $110.07 | 939,200 | — | — |
| 2022-05-27 | $72.61 | $110.23 | 341,100 | — | — |
| 2022-05-26 | $71.42 | $108.43 | 451,000 | — | — |
| 2022-05-25 | $70.80 | $107.49 | 409,800 | — | — |
| 2022-05-24 | $70.22 | $106.61 | 399,800 | — | — |
| 2022-05-23 | $70.62 | $107.21 | 507,900 | — | — |
| 2022-05-20 | $69.31 | $105.22 | 1,124,500 | — | — |
| 2022-05-19 | $69.82 | $106.00 | 713,900 | — | — |
| 2022-05-18 | $70.00 | $106.27 | 637,100 | — | — |
| 2022-05-17 | $70.83 | $107.53 | 591,500 | — | — |
| 2022-05-16 | $67.68 | $102.75 | 598,700 | — | — |
| 2022-05-13 | $67.77 | $102.89 | 613,800 | — | — |
| 2022-05-12 | $68.04 | $103.30 | 933,100 | — | — |
| 2022-05-11 | $67.34 | $102.23 | 544,600 | — | — |
| 2022-05-10 | $67.95 | $103.16 | 577,800 | — | — |
| 2022-05-09 | $68.92 | $104.63 | 737,100 | — | — |
| 2022-05-06 | $68.52 | $104.03 | 832,100 | — | — |
| 2022-05-05 | $68.05 | $103.31 | 609,500 | — | — |
| 2022-05-04 | $69.18 | $105.03 | 566,600 | — | — |
| 2022-05-03 | $67.97 | $103.19 | 781,700 | — | — |
| 2022-05-02 | $67.10 | $101.87 | 878,200 | — | — |
| 2022-04-29 | $65.38 | $99.26 | 1,781,700 | — | — |
| 2022-04-28 | $66.95 | $101.64 | 701,700 | — | — |
| 2022-04-27 | $65.80 | $99.90 | 720,400 | — | — |
| 2022-04-26 | $65.09 | $98.82 | 729,100 | — | — |
| 2022-04-25 | $66.87 | $101.52 | 663,000 | — | — |
| 2022-04-22 | $66.05 | $100.28 | 506,500 | — | — |
| 2022-04-21 | $67.72 | $102.81 | 531,500 | — | — |
| 2022-04-20 | $69.07 | $104.86 | 365,800 | — | — |
| 2022-04-19 | $68.90 | $104.60 | 456,400 | — | — |
| 2022-04-18 | $66.81 | $101.43 | 307,200 | — | — |
| 2022-04-14 | $66.74 | $101.32 | 412,300 | — | — |
| 2022-04-13 | $67.07 | $101.82 | 406,100 | — | — |
| 2022-04-12 | $66.04 | $100.26 | 452,900 | — | — |
| 2022-04-11 | $66.73 | $101.31 | 413,200 | — | — |
| 2022-04-08 | $66.49 | $100.94 | 468,600 | — | — |
| 2022-04-07 | $66.66 | $101.20 | 674,500 | — | — |
| 2022-04-06 | $67.90 | $103.08 | 385,000 | — | — |
| 2022-04-05 | $68.25 | $103.62 | 390,100 | — | — |
| 2022-04-04 | $68.77 | $104.40 | 423,600 | — | — |
| 2022-04-01 | $69.37 | $105.32 | 682,600 | — | — |
| 2022-03-31 | $69.38 | $105.33 | 407,500 | — | — |
| 2022-03-30 | $70.37 | $106.83 | 378,900 | — | — |
| 2022-03-29 | $71.73 | $108.90 | 365,500 | — | — |
| 2022-03-28 | $70.66 | $107.27 | 345,300 | — | — |
| 2022-03-25 | $71.03 | $107.84 | 404,600 | — | — |
| 2022-03-24 | $70.08 | $106.39 | 354,600 | — | — |
| 2022-03-23 | $69.68 | $105.79 | 485,300 | — | — |
| 2022-03-22 | $71.72 | $108.88 | 490,400 | — | — |
| 2022-03-21 | $71.28 | $108.22 | 348,400 | — | — |
| 2022-03-18 | $71.65 | $108.78 | 1,172,100 | — | — |
| 2022-03-17 | $71.80 | $109.00 | 425,900 | — | — |
| 2022-03-16 | $72.64 | $110.28 | 588,400 | — | — |
| 2022-03-15 | $70.81 | $107.50 | 449,600 | — | — |
| 2022-03-14 | $70.76 | $107.43 | 636,700 | — | — |
| 2022-03-11 | $70.58 | $106.36 | 706,100 | — | — |
| 2022-03-10 | $71.15 | $107.22 | 596,000 | — | — |
| 2022-03-09 | $71.63 | $107.95 | 383,300 | — | — |
| 2022-03-08 | $70.21 | $105.81 | 632,700 | — | — |
| 2022-03-07 | $70.41 | $106.11 | 719,800 | — | — |
| 2022-03-04 | $71.06 | $107.09 | 562,300 | — | — |
| 2022-03-03 | $73.62 | $110.94 | 334,600 | — | — |
| 2022-03-02 | $73.65 | $110.99 | 465,700 | — | — |
| 2022-03-01 | $71.01 | $107.01 | 631,900 | — | — |
| 2022-02-28 | $74.46 | $112.21 | 458,800 | — | — |
| 2022-02-25 | $74.49 | $112.26 | 456,600 | — | — |
| 2022-02-24 | $71.23 | $107.34 | 387,600 | — | — |
| 2022-02-23 | $72.94 | $109.92 | 321,700 | — | — |
| 2022-02-22 | $73.78 | $111.19 | 292,600 | — | — |
| 2022-02-18 | $74.51 | $112.29 | 311,300 | — | — |
| 2022-02-17 | $73.95 | $111.44 | 304,400 | — | — |
| 2022-02-16 | $76.02 | $114.56 | 228,700 | — | — |
| 2022-02-15 | $75.98 | $114.50 | 329,900 | — | — |
| 2022-02-14 | $74.39 | $112.10 | 428,400 | — | — |
| 2022-02-11 | $74.91 | $112.89 | 317,100 | — | — |
| 2022-02-10 | $75.18 | $113.30 | 359,700 | — | — |
| 2022-02-09 | $75.80 | $114.23 | 273,800 | — | — |
| 2022-02-08 | $76.02 | $114.56 | 380,700 | — | — |
| 2022-02-07 | $74.37 | $112.07 | 238,600 | — | — |
| 2022-02-04 | $74.46 | $112.21 | 245,900 | — | — |
| 2022-02-03 | $73.34 | $110.52 | 258,700 | — | — |
| 2022-02-02 | $73.38 | $110.58 | 495,100 | — | — |
| 2022-02-01 | $73.97 | $111.47 | 300,300 | — | — |
| 2022-01-31 | $73.25 | $110.39 | 798,500 | — | — |
| 2022-01-28 | $73.34 | $110.52 | 430,100 | — | — |
| 2022-01-27 | $73.83 | $111.26 | 553,100 | — | — |
| 2022-01-26 | $74.77 | $112.68 | 586,000 | — | — |
| 2022-01-25 | $75.92 | $114.41 | 473,900 | — | — |
| 2022-01-24 | $75.99 | $114.52 | 551,600 | — | — |
| 2022-01-21 | $74.58 | $112.39 | 408,200 | — | — |
| 2022-01-20 | $75.87 | $114.34 | 454,800 | — | — |
| 2022-01-19 | $77.33 | $116.54 | 521,000 | — | — |
| 2022-01-18 | $78.17 | $117.80 | 409,600 | — | — |
| 2022-01-14 | $79.55 | $119.88 | 296,000 | — | — |
| 2022-01-13 | $79.41 | $119.67 | 420,600 | — | — |
| 2022-01-12 | $78.64 | $118.51 | 397,400 | — | — |
| 2022-01-11 | $78.14 | $117.76 | 377,000 | — | — |
| 2022-01-10 | $77.61 | $116.96 | 410,800 | — | — |
| 2022-01-07 | $77.19 | $116.32 | 391,500 | — | — |
| 2022-01-06 | $76.01 | $114.55 | 342,000 | — | — |
| 2022-01-05 | $74.04 | $111.58 | 396,700 | — | — |
| 2022-01-04 | $74.22 | $111.85 | 595,800 | — | — |
| 2022-01-03 | $72.67 | $109.51 | 451,900 | — | — |