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
- 1997-09-02 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 | $60.78 | $74.04 | 178,500 | — | — |
| 2022-12-29 | $61.83 | $75.32 | 81,000 | — | — |
| 2022-12-28 | $61.20 | $74.55 | 91,900 | — | — |
| 2022-12-27 | $62.84 | $76.55 | 62,500 | — | — |
| 2022-12-23 | $62.88 | $76.60 | 56,000 | — | — |
| 2022-12-22 | $62.12 | $75.67 | 88,700 | — | — |
| 2022-12-21 | $63.05 | $76.80 | 96,300 | — | — |
| 2022-12-20 | $61.23 | $74.59 | 118,500 | — | — |
| 2022-12-19 | $60.93 | $74.22 | 127,900 | — | — |
| 2022-12-16 | $61.41 | $74.81 | 340,500 | — | — |
| 2022-12-15 | $62.65 | $76.32 | 117,300 | — | — |
| 2022-12-14 | $65.44 | $79.72 | 140,500 | — | — |
| 2022-12-13 | $66.03 | $80.43 | 150,100 | — | — |
| 2022-12-12 | $63.88 | $77.82 | 122,600 | — | — |
| 2022-12-09 | $65.86 | $80.23 | 48,700 | — | — |
| 2022-12-08 | $66.40 | $80.89 | 73,900 | — | — |
| 2022-12-07 | $66.51 | $81.02 | 76,400 | — | — |
| 2022-12-06 | $67.75 | $82.53 | 78,100 | — | — |
| 2022-12-05 | $68.78 | $83.78 | 98,100 | — | — |
| 2022-12-02 | $70.00 | $85.27 | 89,500 | — | — |
| 2022-12-01 | $69.46 | $84.61 | 123,200 | — | — |
| 2022-11-30 | $71.04 | $86.54 | 150,400 | — | — |
| 2022-11-29 | $69.64 | $84.83 | 108,900 | — | — |
| 2022-11-28 | $72.03 | $87.74 | 70,100 | — | — |
| 2022-11-25 | $72.01 | $87.72 | 27,000 | — | — |
| 2022-11-23 | $72.13 | $87.87 | 54,300 | — | — |
| 2022-11-22 | $72.57 | $88.40 | 71,800 | — | — |
| 2022-11-21 | $71.40 | $86.98 | 99,900 | — | — |
| 2022-11-18 | $70.96 | $86.44 | 169,300 | — | — |
| 2022-11-17 | $70.95 | $86.43 | 57,800 | — | — |
| 2022-11-16 | $70.84 | $86.29 | 76,400 | — | — |
| 2022-11-15 | $71.85 | $87.52 | 87,400 | — | — |
| 2022-11-14 | $70.82 | $86.27 | 88,100 | — | — |
| 2022-11-11 | $72.15 | $87.89 | 103,200 | — | — |
| 2022-11-10 | $71.89 | $87.57 | 106,800 | — | — |
| 2022-11-09 | $69.31 | $84.43 | 99,800 | — | — |
| 2022-11-08 | $71.75 | $87.40 | 101,800 | — | — |
| 2022-11-07 | $71.55 | $87.16 | 112,100 | — | — |
| 2022-11-04 | $69.72 | $84.93 | 87,000 | — | — |
| 2022-11-03 | $67.46 | $82.18 | 75,800 | — | — |
| 2022-11-02 | $66.98 | $81.59 | 117,100 | — | — |
| 2022-11-01 | $68.43 | $83.36 | 131,600 | — | — |
| 2022-10-31 | $63.97 | $77.93 | 116,000 | — | — |
| 2022-10-28 | $64.20 | $78.21 | 84,000 | — | — |
| 2022-10-27 | $63.13 | $76.90 | 72,900 | — | — |
| 2022-10-26 | $63.00 | $76.74 | 82,800 | — | — |
| 2022-10-25 | $63.06 | $76.82 | 84,600 | — | — |
| 2022-10-24 | $63.07 | $76.83 | 86,600 | — | — |
| 2022-10-21 | $62.39 | $76.00 | 94,200 | — | — |
| 2022-10-20 | $60.28 | $73.43 | 89,600 | — | — |
| 2022-10-19 | $60.85 | $74.12 | 67,000 | — | — |
| 2022-10-18 | $60.79 | $74.05 | 80,900 | — | — |
| 2022-10-17 | $59.85 | $72.91 | 93,000 | — | — |
| 2022-10-14 | $58.54 | $71.31 | 77,700 | — | — |
| 2022-10-13 | $58.86 | $71.70 | 102,900 | — | — |
| 2022-10-12 | $57.51 | $70.06 | 77,500 | — | — |
| 2022-10-11 | $58.25 | $70.96 | 121,500 | — | — |
| 2022-10-10 | $58.17 | $70.86 | 95,500 | — | — |
| 2022-10-07 | $58.14 | $70.82 | 147,300 | — | — |
| 2022-10-06 | $59.80 | $72.85 | 119,400 | — | — |
| 2022-10-05 | $60.12 | $73.24 | 77,100 | — | — |
| 2022-10-04 | $60.65 | $73.88 | 112,100 | — | — |
| 2022-10-03 | $59.27 | $72.20 | 106,400 | — | — |
| 2022-09-30 | $57.59 | $70.15 | 134,000 | — | — |
| 2022-09-29 | $58.66 | $71.46 | 91,700 | — | — |
| 2022-09-28 | $58.47 | $71.23 | 178,800 | — | — |
| 2022-09-27 | $58.04 | $70.70 | 116,200 | — | — |
| 2022-09-26 | $58.78 | $71.60 | 100,200 | — | — |
| 2022-09-23 | $58.59 | $71.37 | 86,800 | — | — |
| 2022-09-22 | $60.43 | $73.61 | 72,200 | — | — |
| 2022-09-21 | $60.95 | $74.25 | 78,500 | — | — |
| 2022-09-20 | $61.31 | $74.68 | 63,100 | — | — |
| 2022-09-19 | $61.67 | $75.12 | 82,300 | — | — |
| 2022-09-16 | $62.23 | $75.81 | 290,900 | — | — |
| 2022-09-15 | $61.37 | $74.76 | 88,600 | — | — |
| 2022-09-14 | $61.85 | $75.34 | 129,500 | — | — |
| 2022-09-13 | $61.31 | $74.68 | 179,600 | — | — |
| 2022-09-12 | $63.84 | $77.77 | 110,200 | — | — |
| 2022-09-09 | $63.13 | $76.90 | 116,900 | — | — |
| 2022-09-08 | $62.46 | $76.09 | 75,400 | — | — |
| 2022-09-07 | $63.54 | $77.40 | 99,200 | — | — |
| 2022-09-06 | $62.52 | $76.16 | 158,100 | — | — |
| 2022-09-02 | $61.68 | $75.14 | 86,000 | — | — |
| 2022-09-01 | $62.69 | $76.37 | 127,600 | — | — |
| 2022-08-31 | $63.27 | $77.07 | 169,700 | — | — |
| 2022-08-30 | $63.87 | $77.80 | 169,200 | — | — |
| 2022-08-29 | $64.34 | $78.38 | 100,700 | — | — |
| 2022-08-26 | $64.57 | $78.66 | 82,300 | — | — |
| 2022-08-25 | $66.18 | $80.62 | 71,200 | — | — |
| 2022-08-24 | $64.82 | $78.96 | 73,900 | — | — |
| 2022-08-23 | $64.97 | $79.14 | 81,800 | — | — |
| 2022-08-22 | $65.77 | $80.12 | 80,200 | — | — |
| 2022-08-19 | $66.31 | $80.78 | 137,700 | — | — |
| 2022-08-18 | $68.02 | $82.86 | 56,200 | — | — |
| 2022-08-17 | $67.38 | $82.08 | 181,700 | — | — |
| 2022-08-16 | $67.51 | $82.24 | 121,500 | — | — |
| 2022-08-15 | $66.25 | $80.70 | 137,500 | — | — |
| 2022-08-12 | $65.83 | $80.19 | 177,800 | — | — |
| 2022-08-11 | $64.08 | $77.54 | 111,700 | — | — |
| 2022-08-10 | $64.10 | $77.56 | 135,800 | — | — |
| 2022-08-09 | $64.14 | $77.61 | 173,100 | — | — |
| 2022-08-08 | $64.39 | $77.91 | 186,000 | — | — |
| 2022-08-05 | $64.25 | $77.74 | 252,100 | — | — |
| 2022-08-04 | $63.97 | $77.40 | 104,700 | — | — |
| 2022-08-03 | $65.08 | $78.75 | 85,300 | — | — |
| 2022-08-02 | $65.84 | $79.66 | 108,600 | — | — |
| 2022-08-01 | $66.30 | $80.22 | 217,600 | — | — |
| 2022-07-29 | $66.38 | $80.32 | 149,400 | — | — |
| 2022-07-28 | $66.53 | $80.50 | 61,000 | — | — |
| 2022-07-27 | $66.39 | $80.33 | 115,400 | — | — |
| 2022-07-26 | $64.44 | $77.97 | 71,400 | — | — |
| 2022-07-25 | $65.87 | $79.70 | 85,400 | — | — |
| 2022-07-22 | $65.90 | $79.74 | 97,800 | — | — |
| 2022-07-21 | $65.68 | $79.47 | 110,800 | — | — |
| 2022-07-20 | $66.53 | $80.50 | 115,300 | — | — |
| 2022-07-19 | $65.90 | $79.74 | 146,100 | — | — |
| 2022-07-18 | $65.17 | $78.85 | 115,000 | — | — |
| 2022-07-15 | $66.18 | $80.08 | 97,900 | — | — |
| 2022-07-14 | $66.78 | $80.80 | 117,700 | — | — |
| 2022-07-13 | $65.30 | $79.01 | 150,800 | — | — |
| 2022-07-12 | $65.54 | $79.30 | 528,200 | — | — |
| 2022-07-11 | $72.53 | $87.76 | 98,900 | — | — |
| 2022-07-08 | $72.71 | $87.98 | 63,200 | — | — |
| 2022-07-07 | $74.14 | $89.71 | 140,300 | — | — |
| 2022-07-06 | $72.07 | $87.20 | 101,300 | — | — |
| 2022-07-05 | $73.31 | $88.70 | 147,700 | — | — |
| 2022-07-01 | $72.95 | $88.27 | 92,200 | — | — |
| 2022-06-30 | $71.63 | $86.67 | 136,800 | — | — |
| 2022-06-29 | $70.93 | $85.82 | 72,600 | — | — |
| 2022-06-28 | $71.23 | $86.19 | 86,000 | — | — |
| 2022-06-27 | $73.09 | $88.44 | 106,400 | — | — |
| 2022-06-24 | $72.26 | $87.43 | 567,200 | — | — |
| 2022-06-23 | $71.08 | $86.01 | 174,800 | — | — |
| 2022-06-22 | $70.60 | $85.42 | 118,600 | — | — |
| 2022-06-21 | $72.89 | $88.20 | 125,500 | — | — |
| 2022-06-17 | $71.87 | $86.96 | 226,400 | — | — |
| 2022-06-16 | $72.18 | $87.34 | 124,500 | — | — |
| 2022-06-15 | $73.54 | $88.98 | 119,700 | — | — |
| 2022-06-14 | $72.26 | $87.43 | 112,700 | — | — |
| 2022-06-13 | $72.16 | $87.31 | 103,900 | — | — |
| 2022-06-10 | $72.45 | $87.66 | 118,600 | — | — |
| 2022-06-09 | $74.51 | $90.16 | 72,200 | — | — |
| 2022-06-08 | $76.37 | $92.41 | 71,500 | — | — |
| 2022-06-07 | $77.80 | $94.14 | 124,300 | — | — |
| 2022-06-06 | $77.45 | $93.71 | 108,300 | — | — |
| 2022-06-03 | $78.23 | $94.66 | 69,900 | — | — |
| 2022-06-02 | $79.21 | $95.84 | 76,500 | — | — |
| 2022-06-01 | $77.49 | $93.76 | 82,200 | — | — |
| 2022-05-31 | $78.63 | $95.14 | 218,700 | — | — |
| 2022-05-27 | $78.67 | $95.19 | 72,600 | — | — |
| 2022-05-26 | $77.92 | $94.28 | 99,800 | — | — |
| 2022-05-25 | $76.90 | $93.05 | 127,300 | — | — |
| 2022-05-24 | $75.32 | $91.14 | 130,200 | — | — |
| 2022-05-23 | $75.27 | $91.07 | 160,500 | — | — |
| 2022-05-20 | $76.20 | $92.20 | 223,800 | — | — |
| 2022-05-19 | $74.50 | $90.14 | 163,700 | — | — |
| 2022-05-18 | $76.85 | $92.99 | 236,400 | — | — |
| 2022-05-17 | $79.64 | $96.36 | 108,300 | — | — |
| 2022-05-16 | $78.67 | $95.19 | 94,900 | — | — |
| 2022-05-13 | $78.68 | $95.20 | 104,000 | — | — |
| 2022-05-12 | $77.88 | $94.23 | 145,800 | — | — |
| 2022-05-11 | $76.07 | $92.04 | 141,700 | — | — |
| 2022-05-10 | $76.36 | $92.39 | 176,600 | — | — |
| 2022-05-09 | $78.04 | $94.43 | 182,300 | — | — |
| 2022-05-06 | $78.09 | $94.49 | 145,000 | — | — |
| 2022-05-05 | $79.26 | $95.90 | 90,200 | — | — |
| 2022-05-04 | $82.25 | $99.52 | 102,900 | — | — |
| 2022-05-03 | $81.09 | $98.12 | 120,900 | — | — |
| 2022-05-02 | $81.15 | $98.19 | 190,700 | — | — |
| 2022-04-29 | $79.45 | $96.13 | 183,500 | — | — |
| 2022-04-28 | $81.01 | $98.02 | 115,400 | — | — |
| 2022-04-27 | $79.79 | $96.54 | 188,100 | — | — |
| 2022-04-26 | $79.32 | $95.98 | 211,600 | — | — |
| 2022-04-25 | $80.50 | $97.40 | 189,600 | — | — |
| 2022-04-22 | $80.34 | $97.21 | 181,500 | — | — |
| 2022-04-21 | $82.37 | $99.67 | 142,800 | — | — |
| 2022-04-20 | $82.13 | $99.38 | 121,700 | — | — |
| 2022-04-19 | $82.55 | $99.88 | 189,400 | — | — |
| 2022-04-18 | $79.14 | $95.76 | 95,400 | — | — |
| 2022-04-14 | $81.87 | $99.06 | 109,000 | — | — |
| 2022-04-13 | $81.33 | $98.41 | 112,800 | — | — |
| 2022-04-12 | $82.39 | $99.69 | 169,100 | — | — |
| 2022-04-11 | $83.30 | $100.79 | 228,300 | — | — |
| 2022-04-08 | $87.85 | $106.30 | 290,100 | — | — |
| 2022-04-07 | $80.15 | $96.98 | 178,500 | — | — |
| 2022-04-06 | $79.20 | $95.83 | 103,500 | — | — |
| 2022-04-05 | $78.18 | $94.60 | 109,800 | — | — |
| 2022-04-04 | $79.60 | $96.31 | 200,000 | — | — |
| 2022-04-01 | $79.02 | $95.61 | 115,200 | — | — |
| 2022-03-31 | $78.87 | $95.43 | 100,300 | — | — |
| 2022-03-30 | $79.19 | $95.82 | 73,900 | — | — |
| 2022-03-29 | $79.83 | $96.59 | 132,600 | — | — |
| 2022-03-28 | $79.25 | $95.89 | 66,000 | — | — |
| 2022-03-25 | $79.45 | $96.13 | 53,400 | — | — |
| 2022-03-24 | $78.78 | $95.32 | 65,400 | — | — |
| 2022-03-23 | $77.74 | $94.06 | 64,900 | — | — |
| 2022-03-22 | $78.75 | $95.29 | 74,000 | — | — |
| 2022-03-21 | $78.22 | $94.64 | 72,700 | — | — |
| 2022-03-18 | $77.88 | $94.23 | 293,300 | — | — |
| 2022-03-17 | $78.82 | $95.37 | 67,600 | — | — |
| 2022-03-16 | $78.16 | $94.57 | 107,300 | — | — |
| 2022-03-15 | $77.19 | $93.40 | 107,600 | — | — |
| 2022-03-14 | $75.78 | $91.69 | 119,800 | — | — |
| 2022-03-11 | $75.09 | $90.86 | 85,200 | — | — |
| 2022-03-10 | $75.95 | $91.90 | 89,200 | — | — |
| 2022-03-09 | $75.24 | $91.04 | 60,700 | — | — |
| 2022-03-08 | $73.95 | $89.48 | 78,400 | — | — |
| 2022-03-07 | $75.72 | $91.62 | 170,400 | — | — |
| 2022-03-04 | $77.86 | $94.21 | 104,100 | — | — |
| 2022-03-03 | $74.94 | $90.68 | 73,600 | — | — |
| 2022-03-02 | $75.33 | $91.15 | 117,900 | — | — |
| 2022-03-01 | $72.01 | $87.13 | 127,600 | — | — |
| 2022-02-28 | $72.72 | $87.99 | 114,000 | — | — |
| 2022-02-25 | $73.06 | $88.40 | 82,800 | — | — |
| 2022-02-24 | $72.55 | $87.78 | 103,300 | — | — |
| 2022-02-23 | $69.75 | $84.40 | 74,400 | — | — |
| 2022-02-22 | $70.56 | $85.38 | 96,700 | — | — |
| 2022-02-18 | $71.38 | $86.37 | 185,000 | — | — |
| 2022-02-17 | $70.96 | $85.86 | 68,900 | — | — |
| 2022-02-16 | $71.41 | $86.40 | 51,100 | — | — |
| 2022-02-15 | $71.02 | $85.93 | 81,400 | — | — |
| 2022-02-14 | $70.63 | $85.46 | 122,400 | — | — |
| 2022-02-11 | $70.39 | $84.65 | 86,400 | — | — |
| 2022-02-10 | $70.04 | $84.23 | 103,600 | — | — |
| 2022-02-09 | $70.73 | $85.06 | 58,300 | — | — |
| 2022-02-08 | $70.58 | $84.88 | 59,400 | — | — |
| 2022-02-07 | $68.81 | $82.75 | 76,400 | — | — |
| 2022-02-04 | $68.34 | $82.18 | 83,100 | — | — |
| 2022-02-03 | $68.57 | $82.46 | 83,100 | — | — |
| 2022-02-02 | $69.93 | $84.10 | 111,000 | — | — |
| 2022-02-01 | $70.81 | $85.16 | 110,600 | — | — |
| 2022-01-31 | $71.41 | $85.88 | 216,900 | — | — |
| 2022-01-28 | $70.12 | $84.33 | 113,900 | — | — |
| 2022-01-27 | $71.51 | $86.00 | 218,800 | — | — |
| 2022-01-26 | $72.37 | $87.03 | 172,600 | — | — |
| 2022-01-25 | $72.73 | $87.46 | 154,800 | — | — |
| 2022-01-24 | $74.33 | $89.39 | 184,300 | — | — |
| 2022-01-21 | $70.58 | $84.88 | 106,900 | — | — |
| 2022-01-20 | $70.05 | $84.24 | 100,100 | — | — |
| 2022-01-19 | $71.49 | $85.97 | 158,300 | — | — |
| 2022-01-18 | $73.51 | $88.40 | 136,500 | — | — |
| 2022-01-14 | $73.49 | $88.38 | 97,000 | — | — |
| 2022-01-13 | $73.84 | $88.80 | 79,500 | — | — |
| 2022-01-12 | $73.42 | $88.29 | 79,600 | — | — |
| 2022-01-11 | $74.61 | $89.72 | 66,700 | — | — |
| 2022-01-10 | $73.74 | $88.68 | 107,800 | — | — |
| 2022-01-07 | $74.24 | $89.28 | 148,200 | — | — |
| 2022-01-06 | $73.09 | $87.90 | 178,100 | — | — |
| 2022-01-05 | $72.72 | $87.45 | 89,500 | — | — |
| 2022-01-04 | $74.37 | $89.44 | 97,600 | — | — |
| 2022-01-03 | $73.85 | $88.81 | 99,500 | — | — |