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
- 1997-12-12 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 | $71.72 | $79.71 | 198,700 | — | — |
| 2022-12-29 | $71.95 | $79.97 | 187,800 | — | — |
| 2022-12-28 | $70.09 | $77.90 | 199,200 | — | — |
| 2022-12-27 | $71.93 | $79.95 | 164,300 | — | — |
| 2022-12-23 | $72.06 | $80.09 | 235,500 | — | — |
| 2022-12-22 | $72.41 | $80.48 | 312,000 | — | — |
| 2022-12-21 | $73.72 | $81.93 | 251,600 | — | — |
| 2022-12-20 | $72.02 | $80.05 | 278,600 | — | — |
| 2022-12-19 | $72.01 | $80.03 | 385,600 | — | — |
| 2022-12-16 | $71.73 | $79.72 | 685,000 | — | — |
| 2022-12-15 | $72.84 | $80.96 | 261,700 | — | — |
| 2022-12-14 | $75.54 | $83.96 | 235,400 | — | — |
| 2022-12-13 | $77.80 | $86.47 | 264,700 | — | — |
| 2022-12-12 | $76.78 | $85.34 | 202,700 | — | — |
| 2022-12-09 | $75.82 | $84.27 | 267,400 | — | — |
| 2022-12-08 | $75.97 | $84.44 | 324,900 | — | — |
| 2022-12-07 | $73.67 | $81.88 | 353,700 | — | — |
| 2022-12-06 | $73.47 | $81.66 | 516,800 | — | — |
| 2022-12-05 | $76.06 | $84.54 | 569,200 | — | — |
| 2022-12-02 | $79.03 | $87.84 | 338,600 | — | — |
| 2022-12-01 | $80.21 | $89.15 | 455,900 | — | — |
| 2022-11-30 | $80.48 | $89.45 | 656,600 | — | — |
| 2022-11-29 | $76.76 | $85.31 | 360,800 | — | — |
| 2022-11-28 | $76.24 | $84.54 | 318,100 | — | — |
| 2022-11-25 | $77.95 | $86.43 | 118,300 | — | — |
| 2022-11-23 | $78.35 | $86.88 | 273,800 | — | — |
| 2022-11-22 | $76.50 | $84.82 | 309,600 | — | — |
| 2022-11-21 | $74.45 | $82.55 | 359,500 | — | — |
| 2022-11-18 | $78.72 | $87.29 | 312,800 | — | — |
| 2022-11-17 | $78.71 | $87.27 | 425,100 | — | — |
| 2022-11-16 | $79.55 | $88.21 | 725,600 | — | — |
| 2022-11-15 | $80.93 | $89.74 | 458,400 | — | — |
| 2022-11-14 | $76.70 | $85.05 | 403,300 | — | — |
| 2022-11-11 | $78.00 | $86.49 | 454,300 | — | — |
| 2022-11-10 | $76.85 | $85.21 | 335,700 | — | — |
| 2022-11-09 | $69.94 | $77.55 | 398,600 | — | — |
| 2022-11-08 | $71.83 | $79.65 | 554,100 | — | — |
| 2022-11-07 | $69.57 | $77.14 | 876,400 | — | — |
| 2022-11-04 | $66.14 | $73.34 | 546,900 | — | — |
| 2022-11-03 | $62.09 | $68.85 | 1,041,300 | — | — |
| 2022-11-02 | $66.36 | $73.58 | 622,800 | — | — |
| 2022-11-01 | $67.56 | $74.91 | 608,200 | — | — |
| 2022-10-31 | $66.71 | $73.97 | 407,900 | — | — |
| 2022-10-28 | $67.34 | $74.67 | 354,200 | — | — |
| 2022-10-27 | $65.29 | $72.39 | 264,100 | — | — |
| 2022-10-26 | $66.13 | $73.33 | 211,700 | — | — |
| 2022-10-25 | $66.73 | $73.99 | 206,000 | — | — |
| 2022-10-24 | $65.50 | $72.63 | 187,700 | — | — |
| 2022-10-21 | $65.39 | $72.51 | 320,900 | — | — |
| 2022-10-20 | $63.51 | $70.42 | 244,200 | — | — |
| 2022-10-19 | $63.26 | $70.14 | 353,800 | — | — |
| 2022-10-18 | $64.26 | $71.25 | 314,800 | — | — |
| 2022-10-17 | $64.48 | $71.50 | 436,900 | — | — |
| 2022-10-14 | $62.99 | $69.84 | 348,800 | — | — |
| 2022-10-13 | $65.40 | $72.52 | 479,700 | — | — |
| 2022-10-12 | $62.78 | $69.61 | 340,600 | — | — |
| 2022-10-11 | $62.90 | $69.74 | 448,600 | — | — |
| 2022-10-10 | $63.90 | $70.85 | 303,700 | — | — |
| 2022-10-07 | $65.61 | $72.75 | 342,800 | — | — |
| 2022-10-06 | $69.77 | $77.36 | 301,800 | — | — |
| 2022-10-05 | $69.32 | $76.86 | 262,400 | — | — |
| 2022-10-04 | $67.92 | $75.31 | 393,500 | — | — |
| 2022-10-03 | $66.46 | $73.69 | 369,800 | — | — |
| 2022-09-30 | $64.32 | $71.32 | 553,000 | — | — |
| 2022-09-29 | $65.62 | $72.76 | 312,800 | — | — |
| 2022-09-28 | $66.36 | $73.58 | 266,300 | — | — |
| 2022-09-27 | $66.19 | $73.39 | 283,800 | — | — |
| 2022-09-26 | $64.88 | $71.94 | 469,100 | — | — |
| 2022-09-23 | $65.45 | $72.57 | 399,900 | — | — |
| 2022-09-22 | $65.75 | $72.90 | 415,000 | — | — |
| 2022-09-21 | $67.66 | $75.02 | 359,900 | — | — |
| 2022-09-20 | $67.86 | $75.24 | 444,800 | — | — |
| 2022-09-19 | $69.62 | $77.20 | 521,900 | — | — |
| 2022-09-16 | $68.86 | $76.35 | 1,853,300 | — | — |
| 2022-09-15 | $67.60 | $74.96 | 496,600 | — | — |
| 2022-09-14 | $67.78 | $75.16 | 463,400 | — | — |
| 2022-09-13 | $66.97 | $74.26 | 716,900 | — | — |
| 2022-09-12 | $70.00 | $77.62 | 783,000 | — | — |
| 2022-09-09 | $70.20 | $77.84 | 528,400 | — | — |
| 2022-09-08 | $69.28 | $76.82 | 571,500 | — | — |
| 2022-09-07 | $69.42 | $76.97 | 353,900 | — | — |
| 2022-09-06 | $69.32 | $76.86 | 633,000 | — | — |
| 2022-09-02 | $69.01 | $76.52 | 662,600 | — | — |
| 2022-09-01 | $68.64 | $76.11 | 871,400 | — | — |
| 2022-08-31 | $71.53 | $79.31 | 641,700 | — | — |
| 2022-08-30 | $73.17 | $81.13 | 606,500 | — | — |
| 2022-08-29 | $74.13 | $82.00 | 398,600 | — | — |
| 2022-08-26 | $76.38 | $84.49 | 308,000 | — | — |
| 2022-08-25 | $80.23 | $88.74 | 296,500 | — | — |
| 2022-08-24 | $77.64 | $85.88 | 289,500 | — | — |
| 2022-08-23 | $78.03 | $86.31 | 378,100 | — | — |
| 2022-08-22 | $77.73 | $85.98 | 322,900 | — | — |
| 2022-08-19 | $79.59 | $88.04 | 493,500 | — | — |
| 2022-08-18 | $83.29 | $92.13 | 461,100 | — | — |
| 2022-08-17 | $79.95 | $88.43 | 294,800 | — | — |
| 2022-08-16 | $81.39 | $90.03 | 228,100 | — | — |
| 2022-08-15 | $82.28 | $91.01 | 264,700 | — | — |
| 2022-08-12 | $82.21 | $90.93 | 218,000 | — | — |
| 2022-08-11 | $80.14 | $88.64 | 228,700 | — | — |
| 2022-08-10 | $80.90 | $89.48 | 381,500 | — | — |
| 2022-08-09 | $77.00 | $85.17 | 578,600 | — | — |
| 2022-08-08 | $81.36 | $89.99 | 696,000 | — | — |
| 2022-08-05 | $82.35 | $91.09 | 601,700 | — | — |
| 2022-08-04 | $85.17 | $94.21 | 458,600 | — | — |
| 2022-08-03 | $84.07 | $92.99 | 340,000 | — | — |
| 2022-08-02 | $82.87 | $91.66 | 344,100 | — | — |
| 2022-08-01 | $82.98 | $91.79 | 384,100 | — | — |
| 2022-07-29 | $85.01 | $94.03 | 416,300 | — | — |
| 2022-07-28 | $83.54 | $92.41 | 312,400 | — | — |
| 2022-07-27 | $82.72 | $91.50 | 372,600 | — | — |
| 2022-07-26 | $78.94 | $87.32 | 349,600 | — | — |
| 2022-07-25 | $79.49 | $87.93 | 259,600 | — | — |
| 2022-07-22 | $79.56 | $88.00 | 328,200 | — | — |
| 2022-07-21 | $82.15 | $90.87 | 246,000 | — | — |
| 2022-07-20 | $80.14 | $88.64 | 336,200 | — | — |
| 2022-07-19 | $78.16 | $86.45 | 500,300 | — | — |
| 2022-07-18 | $75.66 | $83.69 | 355,700 | — | — |
| 2022-07-15 | $76.49 | $84.61 | 351,500 | — | — |
| 2022-07-14 | $73.89 | $81.73 | 393,500 | — | — |
| 2022-07-13 | $72.54 | $80.24 | 252,600 | — | — |
| 2022-07-12 | $72.68 | $80.39 | 364,600 | — | — |
| 2022-07-11 | $72.73 | $80.45 | 337,800 | — | — |
| 2022-07-08 | $74.91 | $82.86 | 332,000 | — | — |
| 2022-07-07 | $74.33 | $82.22 | 319,400 | — | — |
| 2022-07-06 | $71.04 | $78.58 | 351,500 | — | — |
| 2022-07-05 | $70.14 | $77.58 | 504,400 | — | — |
| 2022-07-01 | $70.12 | $77.56 | 614,600 | — | — |
| 2022-06-30 | $75.01 | $82.97 | 297,100 | — | — |
| 2022-06-29 | $75.41 | $83.41 | 248,800 | — | — |
| 2022-06-28 | $76.00 | $84.06 | 274,800 | — | — |
| 2022-06-27 | $77.51 | $85.74 | 265,300 | — | — |
| 2022-06-24 | $76.01 | $84.08 | 839,200 | — | — |
| 2022-06-23 | $73.63 | $81.44 | 269,400 | — | — |
| 2022-06-22 | $73.27 | $81.05 | 291,300 | — | — |
| 2022-06-21 | $75.18 | $83.16 | 385,000 | — | — |
| 2022-06-17 | $73.02 | $80.77 | 686,900 | — | — |
| 2022-06-16 | $72.31 | $79.98 | 948,500 | — | — |
| 2022-06-15 | $78.12 | $86.41 | 639,900 | — | — |
| 2022-06-14 | $76.28 | $84.37 | 404,100 | — | — |
| 2022-06-13 | $73.28 | $81.06 | 422,500 | — | — |
| 2022-06-10 | $78.25 | $86.55 | 317,800 | — | — |
| 2022-06-09 | $79.81 | $88.28 | 250,500 | — | — |
| 2022-06-08 | $81.75 | $90.43 | 234,200 | — | — |
| 2022-06-07 | $83.55 | $92.42 | 258,800 | — | — |
| 2022-06-06 | $82.83 | $91.62 | 303,300 | — | — |
| 2022-06-03 | $83.45 | $92.31 | 253,100 | — | — |
| 2022-06-02 | $86.42 | $95.59 | 222,300 | — | — |
| 2022-06-01 | $83.84 | $92.74 | 339,200 | — | — |
| 2022-05-31 | $84.38 | $93.33 | 489,600 | — | — |
| 2022-05-27 | $84.93 | $93.94 | 353,600 | — | — |
| 2022-05-26 | $81.63 | $90.09 | 377,500 | — | — |
| 2022-05-25 | $79.01 | $87.20 | 514,800 | — | — |
| 2022-05-24 | $80.32 | $88.65 | 340,600 | — | — |
| 2022-05-23 | $82.42 | $90.97 | 338,200 | — | — |
| 2022-05-20 | $83.21 | $91.84 | 452,300 | — | — |
| 2022-05-19 | $82.44 | $90.99 | 436,200 | — | — |
| 2022-05-18 | $82.19 | $90.71 | 412,500 | — | — |
| 2022-05-17 | $86.15 | $95.08 | 299,200 | — | — |
| 2022-05-16 | $82.85 | $91.44 | 331,700 | — | — |
| 2022-05-13 | $84.13 | $92.85 | 419,700 | — | — |
| 2022-05-12 | $80.24 | $88.56 | 542,200 | — | — |
| 2022-05-11 | $78.31 | $86.43 | 443,900 | — | — |
| 2022-05-10 | $80.75 | $89.12 | 455,300 | — | — |
| 2022-05-09 | $80.80 | $89.18 | 480,900 | — | — |
| 2022-05-06 | $83.41 | $92.06 | 576,100 | — | — |
| 2022-05-05 | $83.18 | $91.80 | 454,900 | — | — |
| 2022-05-04 | $87.97 | $97.09 | 479,000 | — | — |
| 2022-05-03 | $83.61 | $92.28 | 365,900 | — | — |
| 2022-05-02 | $82.96 | $91.56 | 448,500 | — | — |
| 2022-04-29 | $80.00 | $88.29 | 670,800 | — | — |
| 2022-04-28 | $84.70 | $93.48 | 589,400 | — | — |
| 2022-04-27 | $79.58 | $87.83 | 412,800 | — | — |
| 2022-04-26 | $78.76 | $86.93 | 562,100 | — | — |
| 2022-04-25 | $82.83 | $91.42 | 339,900 | — | — |
| 2022-04-22 | $81.55 | $90.00 | 256,600 | — | — |
| 2022-04-21 | $83.27 | $91.90 | 291,800 | — | — |
| 2022-04-20 | $84.98 | $93.79 | 232,900 | — | — |
| 2022-04-19 | $84.88 | $93.68 | 283,000 | — | — |
| 2022-04-18 | $82.96 | $91.56 | 278,000 | — | — |
| 2022-04-14 | $81.59 | $90.05 | 499,900 | — | — |
| 2022-04-13 | $82.45 | $91.00 | 249,400 | — | — |
| 2022-04-12 | $80.80 | $89.18 | 487,300 | — | — |
| 2022-04-11 | $79.17 | $87.38 | 392,100 | — | — |
| 2022-04-08 | $81.21 | $89.63 | 386,800 | — | — |
| 2022-04-07 | $82.56 | $91.12 | 349,500 | — | — |
| 2022-04-06 | $82.30 | $90.83 | 556,500 | — | — |
| 2022-04-05 | $85.28 | $94.12 | 375,000 | — | — |
| 2022-04-04 | $91.02 | $100.46 | 434,900 | — | — |
| 2022-04-01 | $91.92 | $101.45 | 392,100 | — | — |
| 2022-03-31 | $92.68 | $102.29 | 370,000 | — | — |
| 2022-03-30 | $94.48 | $104.28 | 338,700 | — | — |
| 2022-03-29 | $98.10 | $108.27 | 372,200 | — | — |
| 2022-03-28 | $96.41 | $106.41 | 251,400 | — | — |
| 2022-03-25 | $96.32 | $106.31 | 349,500 | — | — |
| 2022-03-24 | $97.44 | $107.54 | 314,400 | — | — |
| 2022-03-23 | $94.44 | $104.23 | 297,400 | — | — |
| 2022-03-22 | $95.92 | $105.86 | 404,200 | — | — |
| 2022-03-21 | $95.08 | $104.94 | 463,200 | — | — |
| 2022-03-18 | $97.01 | $107.07 | 1,443,500 | — | — |
| 2022-03-17 | $93.42 | $103.11 | 556,800 | — | — |
| 2022-03-16 | $91.40 | $100.88 | 505,200 | — | — |
| 2022-03-15 | $88.00 | $97.12 | 343,200 | — | — |
| 2022-03-14 | $84.04 | $92.75 | 438,400 | — | — |
| 2022-03-11 | $87.16 | $96.20 | 312,000 | — | — |
| 2022-03-10 | $87.69 | $96.78 | 407,100 | — | — |
| 2022-03-09 | $89.39 | $98.66 | 343,500 | — | — |
| 2022-03-08 | $86.92 | $95.93 | 586,500 | — | — |
| 2022-03-07 | $84.68 | $93.46 | 539,500 | — | — |
| 2022-03-04 | $86.30 | $95.25 | 352,000 | — | — |
| 2022-03-03 | $88.36 | $97.52 | 256,900 | — | — |
| 2022-03-02 | $90.06 | $99.40 | 375,500 | — | — |
| 2022-03-01 | $86.73 | $95.72 | 646,600 | — | — |
| 2022-02-28 | $90.00 | $99.33 | 451,400 | — | — |
| 2022-02-25 | $89.57 | $98.86 | 772,200 | — | — |
| 2022-02-24 | $90.23 | $99.39 | 405,000 | — | — |
| 2022-02-23 | $86.49 | $95.27 | 346,500 | — | — |
| 2022-02-22 | $87.75 | $96.65 | 480,400 | — | — |
| 2022-02-18 | $89.64 | $98.74 | 458,200 | — | — |
| 2022-02-17 | $91.57 | $100.86 | 610,500 | — | — |
| 2022-02-16 | $92.88 | $102.31 | 633,500 | — | — |
| 2022-02-15 | $90.61 | $99.80 | 574,500 | — | — |
| 2022-02-14 | $84.89 | $93.50 | 655,800 | — | — |
| 2022-02-11 | $84.52 | $93.10 | 550,400 | — | — |
| 2022-02-10 | $86.87 | $95.69 | 469,100 | — | — |
| 2022-02-09 | $89.41 | $98.48 | 391,000 | — | — |
| 2022-02-08 | $86.51 | $95.29 | 592,700 | — | — |
| 2022-02-07 | $83.81 | $92.31 | 528,300 | — | — |
| 2022-02-04 | $83.11 | $91.54 | 887,300 | — | — |
| 2022-02-03 | $79.13 | $87.16 | 678,900 | — | — |
| 2022-02-02 | $81.07 | $89.30 | 355,500 | — | — |
| 2022-02-01 | $79.95 | $88.06 | 456,800 | — | — |
| 2022-01-31 | $80.71 | $88.90 | 768,700 | — | — |
| 2022-01-28 | $75.43 | $83.08 | 699,900 | — | — |
| 2022-01-27 | $75.37 | $83.02 | 383,200 | — | — |
| 2022-01-26 | $79.11 | $87.14 | 511,500 | — | — |
| 2022-01-25 | $77.12 | $84.95 | 582,300 | — | — |
| 2022-01-24 | $79.94 | $88.05 | 661,800 | — | — |
| 2022-01-21 | $78.16 | $86.09 | 592,000 | — | — |
| 2022-01-20 | $78.36 | $86.31 | 460,400 | — | — |
| 2022-01-19 | $80.52 | $88.69 | 417,700 | — | — |
| 2022-01-18 | $82.69 | $91.08 | 502,800 | — | — |
| 2022-01-14 | $85.00 | $93.63 | 347,100 | — | — |
| 2022-01-13 | $83.41 | $91.87 | 728,300 | — | — |
| 2022-01-12 | $84.42 | $92.99 | 471,200 | — | — |
| 2022-01-11 | $85.64 | $94.33 | 368,700 | — | — |
| 2022-01-10 | $85.05 | $93.68 | 449,400 | — | — |
| 2022-01-07 | $85.11 | $93.75 | 371,600 | — | — |
| 2022-01-06 | $87.75 | $96.65 | 330,000 | — | — |
| 2022-01-05 | $86.63 | $95.42 | 412,400 | — | — |
| 2022-01-04 | $91.53 | $100.82 | 404,300 | — | — |
| 2022-01-03 | $92.54 | $101.93 | 321,100 | — | — |