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
- 1998-03-10 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 | $57.83 | $83.42 | 500,900 | — | — |
| 2022-12-29 | $58.03 | $83.70 | 1,292,600 | — | — |
| 2022-12-28 | $57.53 | $82.98 | 1,694,000 | — | — |
| 2022-12-27 | $57.40 | $82.80 | 1,555,700 | — | — |
| 2022-12-23 | $56.13 | $80.96 | 1,209,500 | — | — |
| 2022-12-22 | $55.85 | $80.56 | 1,889,100 | — | — |
| 2022-12-21 | $55.76 | $80.43 | 933,600 | — | — |
| 2022-12-20 | $54.33 | $78.37 | 716,800 | — | — |
| 2022-12-19 | $54.59 | $78.74 | 1,013,200 | — | — |
| 2022-12-16 | $55.18 | $79.59 | 2,149,300 | — | — |
| 2022-12-15 | $55.34 | $79.82 | 1,793,800 | — | — |
| 2022-12-14 | $57.07 | $82.32 | 1,512,100 | — | — |
| 2022-12-13 | $56.86 | $82.02 | 831,300 | — | — |
| 2022-12-12 | $56.48 | $81.47 | 1,072,700 | — | — |
| 2022-12-09 | $56.56 | $81.58 | 759,800 | — | — |
| 2022-12-08 | $57.12 | $82.39 | 1,418,100 | — | — |
| 2022-12-07 | $55.45 | $79.98 | 946,700 | — | — |
| 2022-12-06 | $54.64 | $78.81 | 1,015,100 | — | — |
| 2022-12-05 | $55.12 | $79.51 | 1,528,100 | — | — |
| 2022-12-02 | $54.45 | $78.54 | 1,043,000 | — | — |
| 2022-12-01 | $54.26 | $78.27 | 836,300 | — | — |
| 2022-11-30 | $54.85 | $79.12 | 1,185,000 | — | — |
| 2022-11-29 | $53.28 | $76.85 | 1,232,900 | — | — |
| 2022-11-28 | $54.19 | $78.17 | 840,200 | — | — |
| 2022-11-25 | $54.43 | $78.51 | 624,600 | — | — |
| 2022-11-23 | $53.56 | $77.26 | 1,251,800 | — | — |
| 2022-11-22 | $54.48 | $78.58 | 1,009,000 | — | — |
| 2022-11-21 | $56.10 | $80.53 | 1,728,900 | — | — |
| 2022-11-18 | $54.91 | $78.82 | 1,162,400 | — | — |
| 2022-11-17 | $55.13 | $79.14 | 1,734,300 | — | — |
| 2022-11-16 | $55.99 | $80.37 | 2,653,500 | — | — |
| 2022-11-15 | $56.68 | $81.36 | 1,541,600 | — | — |
| 2022-11-14 | $55.99 | $80.37 | 3,480,900 | — | — |
| 2022-11-11 | $54.84 | $78.72 | 1,915,300 | — | — |
| 2022-11-10 | $53.32 | $76.54 | 2,392,700 | — | — |
| 2022-11-09 | $50.88 | $73.04 | 3,706,500 | — | — |
| 2022-11-08 | $50.44 | $72.41 | 4,493,100 | — | — |
| 2022-11-07 | $51.29 | $73.63 | 7,232,700 | — | — |
| 2022-11-04 | $62.32 | $89.46 | 383,900 | — | — |
| 2022-11-03 | $62.16 | $89.23 | 277,000 | — | — |
| 2022-11-02 | $61.82 | $88.74 | 463,400 | — | — |
| 2022-11-01 | $65.13 | $93.49 | 167,200 | — | — |
| 2022-10-31 | $65.33 | $93.78 | 183,100 | — | — |
| 2022-10-28 | $65.94 | $94.66 | 189,800 | — | — |
| 2022-10-27 | $63.73 | $91.48 | 190,500 | — | — |
| 2022-10-26 | $64.01 | $91.89 | 167,300 | — | — |
| 2022-10-25 | $64.19 | $92.14 | 207,900 | — | — |
| 2022-10-24 | $63.70 | $91.44 | 161,600 | — | — |
| 2022-10-21 | $63.04 | $90.49 | 231,100 | — | — |
| 2022-10-20 | $62.22 | $89.32 | 225,300 | — | — |
| 2022-10-19 | $63.55 | $91.23 | 249,900 | — | — |
| 2022-10-18 | $63.96 | $91.81 | 283,500 | — | — |
| 2022-10-17 | $63.60 | $91.30 | 340,400 | — | — |
| 2022-10-14 | $61.46 | $88.23 | 383,000 | — | — |
| 2022-10-13 | $61.14 | $87.77 | 289,600 | — | — |
| 2022-10-12 | $60.17 | $86.37 | 261,600 | — | — |
| 2022-10-11 | $60.41 | $86.72 | 298,800 | — | — |
| 2022-10-10 | $59.95 | $86.06 | 186,600 | — | — |
| 2022-10-07 | $60.43 | $86.75 | 337,900 | — | — |
| 2022-10-06 | $61.62 | $88.45 | 242,700 | — | — |
| 2022-10-05 | $63.47 | $91.11 | 492,400 | — | — |
| 2022-10-04 | $65.46 | $93.97 | 542,100 | — | — |
| 2022-10-03 | $63.11 | $90.59 | 873,500 | — | — |
| 2022-09-30 | $62.48 | $89.69 | 364,500 | — | — |
| 2022-09-29 | $63.97 | $91.83 | 334,500 | — | — |
| 2022-09-28 | $65.05 | $93.38 | 349,500 | — | — |
| 2022-09-27 | $63.45 | $91.08 | 545,000 | — | — |
| 2022-09-26 | $62.68 | $89.98 | 308,500 | — | — |
| 2022-09-23 | $62.70 | $90.01 | 427,000 | — | — |
| 2022-09-22 | $63.20 | $90.72 | 326,800 | — | — |
| 2022-09-21 | $64.11 | $92.03 | 455,200 | — | — |
| 2022-09-20 | $64.66 | $92.82 | 355,100 | — | — |
| 2022-09-19 | $65.67 | $94.27 | 685,100 | — | — |
| 2022-09-16 | $65.46 | $93.97 | 494,800 | — | — |
| 2022-09-15 | $65.46 | $93.97 | 308,400 | — | — |
| 2022-09-14 | $65.83 | $94.50 | 273,800 | — | — |
| 2022-09-13 | $66.52 | $95.49 | 306,500 | — | — |
| 2022-09-12 | $68.42 | $98.22 | 311,800 | — | — |
| 2022-09-09 | $68.46 | $98.27 | 392,800 | — | — |
| 2022-09-08 | $67.89 | $97.46 | 351,800 | — | — |
| 2022-09-07 | $69.76 | $100.14 | 542,400 | — | — |
| 2022-09-06 | $69.22 | $99.36 | 261,400 | — | — |
| 2022-09-02 | $70.20 | $100.77 | 338,500 | — | — |
| 2022-09-01 | $70.17 | $100.73 | 521,600 | — | — |
| 2022-08-31 | $69.34 | $99.54 | 354,900 | — | — |
| 2022-08-30 | $69.75 | $100.13 | 240,500 | — | — |
| 2022-08-29 | $69.83 | $100.24 | 186,700 | — | — |
| 2022-08-26 | $69.50 | $99.77 | 240,200 | — | — |
| 2022-08-25 | $70.77 | $101.59 | 236,900 | — | — |
| 2022-08-24 | $70.37 | $101.02 | 203,400 | — | — |
| 2022-08-23 | $70.87 | $101.73 | 184,400 | — | — |
| 2022-08-22 | $70.86 | $101.33 | 213,900 | — | — |
| 2022-08-19 | $70.48 | $100.79 | 207,800 | — | — |
| 2022-08-18 | $71.09 | $101.66 | 273,200 | — | — |
| 2022-08-17 | $70.74 | $101.16 | 241,000 | — | — |
| 2022-08-16 | $70.77 | $101.20 | 336,900 | — | — |
| 2022-08-15 | $71.08 | $101.65 | 168,000 | — | — |
| 2022-08-12 | $71.33 | $102.00 | 252,300 | — | — |
| 2022-08-11 | $69.93 | $100.00 | 288,700 | — | — |
| 2022-08-10 | $70.39 | $100.66 | 514,500 | — | — |
| 2022-08-09 | $69.88 | $99.93 | 627,800 | — | — |
| 2022-08-08 | $68.87 | $98.49 | 630,000 | — | — |
| 2022-08-05 | $67.65 | $96.74 | 1,468,200 | — | — |
| 2022-08-04 | $72.66 | $103.91 | 704,100 | — | — |
| 2022-08-03 | $71.79 | $102.66 | 420,300 | — | — |
| 2022-08-02 | $71.19 | $101.80 | 476,600 | — | — |
| 2022-08-01 | $72.00 | $102.96 | 580,600 | — | — |
| 2022-07-29 | $72.07 | $103.06 | 486,800 | — | — |
| 2022-07-28 | $70.67 | $101.06 | 445,000 | — | — |
| 2022-07-27 | $69.72 | $99.70 | 219,400 | — | — |
| 2022-07-26 | $69.03 | $98.71 | 229,200 | — | — |
| 2022-07-25 | $69.18 | $98.93 | 305,200 | — | — |
| 2022-07-22 | $69.22 | $98.99 | 424,700 | — | — |
| 2022-07-21 | $68.02 | $97.27 | 602,600 | — | — |
| 2022-07-20 | $67.22 | $96.13 | 628,300 | — | — |
| 2022-07-19 | $68.76 | $98.33 | 647,800 | — | — |
| 2022-07-18 | $67.23 | $96.14 | 454,800 | — | — |
| 2022-07-15 | $67.78 | $96.93 | 701,100 | — | — |
| 2022-07-14 | $66.79 | $95.51 | 1,446,900 | — | — |
| 2022-07-13 | $60.34 | $86.29 | 839,500 | — | — |
| 2022-07-12 | $66.32 | $94.84 | 590,600 | — | — |
| 2022-07-11 | $65.54 | $93.72 | 450,100 | — | — |
| 2022-07-08 | $65.79 | $94.08 | 543,700 | — | — |
| 2022-07-07 | $65.31 | $93.39 | 557,400 | — | — |
| 2022-07-06 | $65.71 | $93.97 | 462,200 | — | — |
| 2022-07-05 | $64.48 | $92.21 | 640,800 | — | — |
| 2022-07-01 | $67.49 | $96.51 | 1,038,800 | — | — |
| 2022-06-30 | $65.06 | $93.04 | 489,100 | — | — |
| 2022-06-29 | $63.61 | $90.96 | 377,400 | — | — |
| 2022-06-28 | $62.56 | $89.46 | 570,400 | — | — |
| 2022-06-27 | $62.48 | $89.35 | 680,100 | — | — |
| 2022-06-24 | $61.76 | $88.32 | 520,600 | — | — |
| 2022-06-23 | $60.49 | $86.50 | 468,500 | — | — |
| 2022-06-22 | $59.70 | $85.37 | 398,000 | — | — |
| 2022-06-21 | $60.36 | $86.32 | 437,100 | — | — |
| 2022-06-17 | $59.50 | $85.09 | 848,400 | — | — |
| 2022-06-16 | $58.97 | $84.33 | 659,600 | — | — |
| 2022-06-15 | $61.02 | $87.26 | 503,300 | — | — |
| 2022-06-14 | $60.61 | $86.67 | 459,000 | — | — |
| 2022-06-13 | $60.10 | $85.94 | 571,200 | — | — |
| 2022-06-10 | $59.75 | $85.44 | 279,000 | — | — |
| 2022-06-09 | $60.57 | $86.62 | 201,700 | — | — |
| 2022-06-08 | $60.34 | $86.29 | 195,000 | — | — |
| 2022-06-07 | $61.67 | $88.19 | 239,700 | — | — |
| 2022-06-06 | $61.38 | $87.77 | 301,400 | — | — |
| 2022-06-03 | $60.95 | $87.16 | 241,300 | — | — |
| 2022-06-02 | $61.55 | $88.02 | 265,300 | — | — |
| 2022-06-01 | $60.14 | $86.00 | 345,500 | — | — |
| 2022-05-31 | $60.19 | $86.07 | 349,100 | — | — |
| 2022-05-27 | $59.98 | $85.77 | 417,300 | — | — |
| 2022-05-26 | $59.49 | $85.07 | 413,200 | — | — |
| 2022-05-25 | $59.24 | $84.36 | 472,600 | — | — |
| 2022-05-24 | $59.28 | $84.41 | 430,200 | — | — |
| 2022-05-23 | $59.46 | $84.67 | 295,300 | — | — |
| 2022-05-20 | $60.02 | $85.47 | 322,200 | — | — |
| 2022-05-19 | $60.54 | $86.21 | 384,800 | — | — |
| 2022-05-18 | $60.69 | $86.42 | 262,800 | — | — |
| 2022-05-17 | $61.66 | $87.80 | 364,100 | — | — |
| 2022-05-16 | $62.09 | $88.42 | 395,800 | — | — |
| 2022-05-13 | $61.86 | $88.09 | 793,200 | — | — |
| 2022-05-12 | $58.91 | $83.89 | 680,800 | — | — |
| 2022-05-11 | $58.30 | $83.02 | 819,300 | — | — |
| 2022-05-10 | $57.10 | $81.31 | 1,344,200 | — | — |
| 2022-05-09 | $50.99 | $72.61 | 491,600 | — | — |
| 2022-05-06 | $52.32 | $74.50 | 280,200 | — | — |
| 2022-05-05 | $52.69 | $75.03 | 312,600 | — | — |
| 2022-05-04 | $54.21 | $77.19 | 1,196,300 | — | — |
| 2022-05-03 | $53.31 | $75.91 | 591,400 | — | — |
| 2022-05-02 | $53.18 | $75.73 | 362,900 | — | — |
| 2022-04-29 | $55.09 | $78.45 | 273,500 | — | — |
| 2022-04-28 | $56.37 | $80.27 | 485,800 | — | — |
| 2022-04-27 | $55.48 | $79.00 | 275,000 | — | — |
| 2022-04-26 | $54.72 | $77.92 | 305,000 | — | — |
| 2022-04-25 | $56.46 | $80.40 | 333,200 | — | — |
| 2022-04-22 | $55.46 | $78.97 | 348,500 | — | — |
| 2022-04-21 | $56.67 | $80.70 | 511,100 | — | — |
| 2022-04-20 | $57.28 | $81.57 | 525,100 | — | — |
| 2022-04-19 | $55.87 | $79.56 | 562,900 | — | — |
| 2022-04-18 | $54.87 | $78.13 | 305,800 | — | — |
| 2022-04-14 | $55.61 | $79.19 | 323,500 | — | — |
| 2022-04-13 | $57.06 | $81.25 | 287,400 | — | — |
| 2022-04-12 | $57.05 | $81.24 | 364,300 | — | — |
| 2022-04-11 | $57.84 | $82.36 | 256,500 | — | — |
| 2022-04-08 | $58.16 | $82.82 | 406,900 | — | — |
| 2022-04-07 | $58.44 | $83.22 | 254,900 | — | — |
| 2022-04-06 | $59.00 | $84.02 | 180,500 | — | — |
| 2022-04-05 | $59.91 | $85.31 | 218,200 | — | — |
| 2022-04-04 | $60.18 | $85.70 | 270,100 | — | — |
| 2022-04-01 | $59.22 | $84.33 | 193,200 | — | — |
| 2022-03-31 | $59.03 | $84.06 | 192,600 | — | — |
| 2022-03-30 | $59.39 | $84.57 | 424,900 | — | — |
| 2022-03-29 | $60.03 | $85.48 | 351,300 | — | — |
| 2022-03-28 | $59.13 | $84.20 | 221,500 | — | — |
| 2022-03-25 | $58.91 | $83.89 | 176,500 | — | — |
| 2022-03-24 | $58.79 | $83.72 | 185,200 | — | — |
| 2022-03-23 | $58.86 | $83.82 | 183,000 | — | — |
| 2022-03-22 | $59.19 | $84.29 | 216,500 | — | — |
| 2022-03-21 | $59.43 | $84.63 | 226,200 | — | — |
| 2022-03-18 | $60.17 | $85.68 | 521,100 | — | — |
| 2022-03-17 | $60.30 | $85.87 | 336,100 | — | — |
| 2022-03-16 | $58.64 | $83.50 | 277,300 | — | — |
| 2022-03-15 | $57.70 | $82.16 | 257,200 | — | — |
| 2022-03-14 | $56.93 | $81.07 | 414,500 | — | — |
| 2022-03-11 | $57.29 | $81.58 | 438,100 | — | — |
| 2022-03-10 | $57.75 | $82.24 | 219,900 | — | — |
| 2022-03-09 | $57.59 | $82.01 | 592,500 | — | — |
| 2022-03-08 | $56.28 | $80.14 | 678,700 | — | — |
| 2022-03-07 | $56.78 | $80.85 | 566,400 | — | — |
| 2022-03-04 | $57.15 | $81.38 | 410,100 | — | — |
| 2022-03-03 | $56.42 | $80.34 | 495,800 | — | — |
| 2022-03-02 | $56.24 | $80.08 | 669,300 | — | — |
| 2022-03-01 | $54.13 | $77.08 | 543,800 | — | — |
| 2022-02-28 | $52.38 | $74.59 | 466,500 | — | — |
| 2022-02-25 | $52.19 | $74.32 | 633,600 | — | — |
| 2022-02-24 | $52.04 | $74.10 | 694,000 | — | — |
| 2022-02-23 | $50.49 | $71.90 | 801,200 | — | — |
| 2022-02-22 | $51.76 | $73.71 | 1,104,500 | — | — |
| 2022-02-18 | $51.28 | $73.02 | 2,417,300 | — | — |
| 2022-02-17 | $57.45 | $81.81 | 409,300 | — | — |
| 2022-02-16 | $57.98 | $82.56 | 443,000 | — | — |
| 2022-02-15 | $58.10 | $82.73 | 426,200 | — | — |
| 2022-02-14 | $57.40 | $81.74 | 506,300 | — | — |
| 2022-02-11 | $57.39 | $81.72 | 508,900 | — | — |
| 2022-02-10 | $58.82 | $83.76 | 1,574,800 | — | — |
| 2022-02-09 | $62.74 | $88.98 | 2,372,600 | — | — |
| 2022-02-08 | $61.23 | $86.84 | 318,400 | — | — |
| 2022-02-07 | $60.24 | $85.44 | 261,800 | — | — |
| 2022-02-04 | $60.51 | $85.82 | 217,600 | — | — |
| 2022-02-03 | $60.97 | $86.47 | 332,600 | — | — |
| 2022-02-02 | $61.89 | $87.78 | 225,300 | — | — |
| 2022-02-01 | $61.71 | $87.52 | 203,500 | — | — |
| 2022-01-31 | $60.96 | $86.46 | 283,500 | — | — |
| 2022-01-28 | $59.26 | $84.05 | 379,200 | — | — |
| 2022-01-27 | $57.79 | $81.96 | 374,800 | — | — |
| 2022-01-26 | $59.39 | $84.23 | 478,900 | — | — |
| 2022-01-25 | $60.14 | $85.30 | 643,500 | — | — |
| 2022-01-24 | $61.72 | $87.54 | 616,300 | — | — |
| 2022-01-21 | $60.89 | $86.36 | 543,100 | — | — |
| 2022-01-20 | $62.66 | $88.87 | 556,500 | — | — |
| 2022-01-19 | $62.39 | $88.49 | 499,100 | — | — |
| 2022-01-18 | $61.35 | $87.01 | 533,000 | — | — |
| 2022-01-14 | $61.86 | $87.74 | 474,800 | — | — |
| 2022-01-13 | $62.37 | $88.46 | 573,400 | — | — |
| 2022-01-12 | $61.69 | $87.50 | 692,400 | — | — |
| 2022-01-11 | $60.56 | $85.89 | 486,700 | — | — |
| 2022-01-10 | $60.38 | $85.64 | 525,900 | — | — |
| 2022-01-07 | $59.79 | $84.80 | 630,400 | — | — |
| 2022-01-06 | $60.78 | $86.20 | 448,900 | — | — |
| 2022-01-05 | $60.74 | $86.15 | 825,700 | — | — |
| 2022-01-04 | $61.21 | $86.81 | 243,600 | — | — |
| 2022-01-03 | $61.42 | $87.11 | 273,400 | — | — |