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
- 1997-06-12 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 | $105.67 | $133.65 | 433,100 | — | — |
| 2022-12-29 | $104.68 | $132.40 | 442,500 | — | — |
| 2022-12-28 | $102.40 | $128.57 | 758,300 | — | — |
| 2022-12-27 | $104.24 | $130.88 | 435,000 | — | — |
| 2022-12-23 | $104.36 | $131.03 | 487,800 | — | — |
| 2022-12-22 | $103.76 | $130.27 | 497,600 | — | — |
| 2022-12-21 | $103.33 | $129.73 | 769,900 | — | — |
| 2022-12-20 | $101.65 | $127.62 | 886,300 | — | — |
| 2022-12-19 | $103.02 | $129.35 | 959,000 | — | — |
| 2022-12-16 | $105.18 | $132.06 | 2,181,900 | — | — |
| 2022-12-15 | $106.57 | $133.80 | 875,100 | — | — |
| 2022-12-14 | $110.47 | $138.70 | 758,800 | — | — |
| 2022-12-13 | $111.16 | $139.57 | 906,100 | — | — |
| 2022-12-12 | $111.22 | $139.64 | 877,000 | — | — |
| 2022-12-09 | $107.51 | $134.98 | 782,100 | — | — |
| 2022-12-08 | $112.13 | $140.78 | 733,200 | — | — |
| 2022-12-07 | $109.78 | $137.83 | 565,200 | — | — |
| 2022-12-06 | $110.82 | $139.14 | 1,198,000 | — | — |
| 2022-12-05 | $111.01 | $139.38 | 1,219,100 | — | — |
| 2022-12-02 | $115.56 | $145.09 | 888,300 | — | — |
| 2022-12-01 | $113.88 | $142.98 | 950,700 | — | — |
| 2022-11-30 | $113.12 | $142.03 | 1,530,700 | — | — |
| 2022-11-29 | $112.66 | $141.45 | 1,284,600 | — | — |
| 2022-11-28 | $107.95 | $135.53 | 1,020,900 | — | — |
| 2022-11-25 | $109.47 | $137.44 | 759,900 | — | — |
| 2022-11-23 | $107.10 | $134.47 | 598,400 | — | — |
| 2022-11-22 | $106.22 | $133.36 | 917,300 | — | — |
| 2022-11-21 | $101.17 | $127.02 | 508,900 | — | — |
| 2022-11-18 | $102.87 | $129.16 | 586,100 | — | — |
| 2022-11-17 | $102.07 | $128.15 | 728,300 | — | — |
| 2022-11-16 | $100.12 | $125.70 | 933,200 | — | — |
| 2022-11-15 | $103.87 | $130.41 | 957,800 | — | — |
| 2022-11-14 | $101.34 | $127.24 | 858,800 | — | — |
| 2022-11-11 | $104.38 | $131.05 | 2,300,000 | — | — |
| 2022-11-10 | $95.45 | $119.84 | 1,838,000 | — | — |
| 2022-11-09 | $90.24 | $113.30 | 1,166,400 | — | — |
| 2022-11-08 | $95.15 | $119.46 | 860,800 | — | — |
| 2022-11-07 | $94.57 | $118.74 | 992,800 | — | — |
| 2022-11-04 | $95.06 | $119.35 | 882,400 | — | — |
| 2022-11-03 | $90.70 | $113.88 | 728,900 | — | — |
| 2022-11-02 | $90.30 | $113.37 | 900,000 | — | — |
| 2022-11-01 | $93.51 | $117.40 | 659,900 | — | — |
| 2022-10-31 | $92.69 | $116.38 | 923,900 | — | — |
| 2022-10-28 | $93.28 | $117.12 | 526,800 | — | — |
| 2022-10-27 | $91.82 | $115.28 | 443,100 | — | — |
| 2022-10-26 | $93.52 | $117.42 | 752,600 | — | — |
| 2022-10-25 | $93.81 | $117.78 | 968,900 | — | — |
| 2022-10-24 | $89.16 | $111.94 | 886,400 | — | — |
| 2022-10-21 | $90.71 | $113.89 | 1,223,400 | — | — |
| 2022-10-20 | $89.70 | $112.62 | 831,300 | — | — |
| 2022-10-19 | $91.78 | $115.23 | 718,800 | — | — |
| 2022-10-18 | $94.44 | $118.57 | 814,300 | — | — |
| 2022-10-17 | $94.94 | $119.20 | 683,400 | — | — |
| 2022-10-14 | $92.54 | $116.19 | 799,600 | — | — |
| 2022-10-13 | $94.12 | $118.17 | 1,301,400 | — | — |
| 2022-10-12 | $92.52 | $116.16 | 958,700 | — | — |
| 2022-10-11 | $90.56 | $113.70 | 1,183,800 | — | — |
| 2022-10-10 | $88.64 | $111.29 | 1,285,200 | — | — |
| 2022-10-07 | $90.76 | $113.95 | 831,000 | — | — |
| 2022-10-06 | $93.53 | $117.43 | 742,700 | — | — |
| 2022-10-05 | $94.02 | $118.05 | 1,142,700 | — | — |
| 2022-10-04 | $91.75 | $115.20 | 1,007,000 | — | — |
| 2022-10-03 | $86.86 | $109.06 | 960,500 | — | — |
| 2022-09-30 | $84.93 | $106.63 | 1,357,500 | — | — |
| 2022-09-29 | $87.27 | $109.57 | 1,372,600 | — | — |
| 2022-09-28 | $88.99 | $110.79 | 1,152,000 | — | — |
| 2022-09-27 | $85.52 | $106.47 | 1,156,200 | — | — |
| 2022-09-26 | $83.96 | $104.53 | 747,300 | — | — |
| 2022-09-23 | $85.43 | $106.36 | 1,309,100 | — | — |
| 2022-09-22 | $88.39 | $110.04 | 988,400 | — | — |
| 2022-09-21 | $92.31 | $114.92 | 995,600 | — | — |
| 2022-09-20 | $94.21 | $117.29 | 1,541,900 | — | — |
| 2022-09-19 | $96.27 | $119.85 | 1,229,200 | — | — |
| 2022-09-16 | $93.49 | $116.39 | 1,778,300 | — | — |
| 2022-09-15 | $93.08 | $115.88 | 1,438,400 | — | — |
| 2022-09-14 | $93.80 | $116.78 | 660,000 | — | — |
| 2022-09-13 | $94.10 | $117.15 | 687,500 | — | — |
| 2022-09-12 | $99.17 | $123.46 | 972,100 | — | — |
| 2022-09-09 | $96.54 | $120.19 | 962,800 | — | — |
| 2022-09-08 | $94.22 | $117.30 | 1,173,300 | — | — |
| 2022-09-07 | $92.44 | $115.08 | 1,084,500 | — | — |
| 2022-09-06 | $89.50 | $111.42 | 1,086,100 | — | — |
| 2022-09-02 | $90.01 | $112.06 | 1,061,100 | — | — |
| 2022-09-01 | $90.05 | $112.11 | 1,476,400 | — | — |
| 2022-08-31 | $91.33 | $113.70 | 1,374,700 | — | — |
| 2022-08-30 | $94.45 | $117.59 | 834,600 | — | — |
| 2022-08-29 | $93.13 | $115.94 | 798,200 | — | — |
| 2022-08-26 | $94.10 | $117.15 | 981,000 | — | — |
| 2022-08-25 | $98.25 | $122.32 | 1,063,200 | — | — |
| 2022-08-24 | $95.08 | $118.37 | 1,019,200 | — | — |
| 2022-08-23 | $95.27 | $118.61 | 701,300 | — | — |
| 2022-08-22 | $95.15 | $118.46 | 1,201,900 | — | — |
| 2022-08-19 | $98.06 | $122.08 | 801,900 | — | — |
| 2022-08-18 | $99.21 | $123.51 | 753,200 | — | — |
| 2022-08-17 | $98.12 | $122.15 | 1,130,000 | — | — |
| 2022-08-16 | $100.86 | $125.57 | 1,136,300 | — | — |
| 2022-08-15 | $98.47 | $122.59 | 769,400 | — | — |
| 2022-08-12 | $98.84 | $123.05 | 680,400 | — | — |
| 2022-08-11 | $99.12 | $123.40 | 1,409,600 | — | — |
| 2022-08-10 | $95.52 | $118.92 | 1,416,700 | — | — |
| 2022-08-09 | $96.77 | $120.47 | 1,942,700 | — | — |
| 2022-08-08 | $101.16 | $125.94 | 1,362,800 | — | — |
| 2022-08-05 | $100.22 | $124.77 | 907,800 | — | — |
| 2022-08-04 | $98.73 | $122.91 | 566,500 | — | — |
| 2022-08-03 | $98.36 | $122.45 | 907,400 | — | — |
| 2022-08-02 | $94.97 | $118.23 | 586,800 | — | — |
| 2022-08-01 | $97.94 | $121.93 | 797,000 | — | — |
| 2022-07-29 | $98.63 | $122.79 | 592,800 | — | — |
| 2022-07-28 | $97.34 | $121.18 | 486,400 | — | — |
| 2022-07-27 | $95.24 | $118.57 | 810,900 | — | — |
| 2022-07-26 | $90.63 | $112.83 | 1,140,200 | — | — |
| 2022-07-25 | $96.78 | $120.49 | 600,300 | — | — |
| 2022-07-22 | $96.94 | $120.69 | 715,600 | — | — |
| 2022-07-21 | $98.22 | $122.28 | 590,300 | — | — |
| 2022-07-20 | $98.17 | $122.22 | 752,400 | — | — |
| 2022-07-19 | $97.04 | $120.81 | 933,200 | — | — |
| 2022-07-18 | $92.23 | $114.82 | 769,800 | — | — |
| 2022-07-15 | $93.01 | $115.79 | 771,600 | — | — |
| 2022-07-14 | $92.59 | $115.27 | 766,800 | — | — |
| 2022-07-13 | $93.94 | $116.95 | 643,800 | — | — |
| 2022-07-12 | $93.28 | $116.13 | 856,100 | — | — |
| 2022-07-11 | $91.80 | $114.29 | 487,500 | — | — |
| 2022-07-08 | $93.20 | $116.03 | 421,700 | — | — |
| 2022-07-07 | $93.14 | $115.95 | 787,900 | — | — |
| 2022-07-06 | $90.04 | $112.10 | 956,900 | — | — |
| 2022-07-05 | $90.75 | $112.98 | 866,100 | — | — |
| 2022-07-01 | $90.70 | $112.92 | 748,600 | — | — |
| 2022-06-30 | $89.65 | $111.61 | 1,502,700 | — | — |
| 2022-06-29 | $91.53 | $113.02 | 914,100 | — | — |
| 2022-06-28 | $93.07 | $114.92 | 672,100 | — | — |
| 2022-06-27 | $94.19 | $116.30 | 749,200 | — | — |
| 2022-06-24 | $96.35 | $118.97 | 943,300 | — | — |
| 2022-06-23 | $93.33 | $115.24 | 798,200 | — | — |
| 2022-06-22 | $92.27 | $113.93 | 1,176,500 | — | — |
| 2022-06-21 | $92.16 | $113.79 | 1,457,900 | — | — |
| 2022-06-17 | $89.71 | $110.77 | 1,807,800 | — | — |
| 2022-06-16 | $87.14 | $107.60 | 1,158,900 | — | — |
| 2022-06-15 | $95.87 | $118.38 | 627,500 | — | — |
| 2022-06-14 | $94.57 | $116.77 | 654,700 | — | — |
| 2022-06-13 | $94.39 | $116.55 | 1,169,100 | — | — |
| 2022-06-10 | $99.79 | $123.22 | 1,763,500 | — | — |
| 2022-06-09 | $103.18 | $127.40 | 1,339,100 | — | — |
| 2022-06-08 | $104.44 | $128.96 | 1,083,200 | — | — |
| 2022-06-07 | $106.53 | $131.54 | 974,200 | — | — |
| 2022-06-06 | $105.83 | $130.67 | 835,700 | — | — |
| 2022-06-03 | $105.19 | $129.88 | 1,054,700 | — | — |
| 2022-06-02 | $104.10 | $128.54 | 1,005,000 | — | — |
| 2022-06-01 | $101.19 | $124.94 | 1,178,100 | — | — |
| 2022-05-31 | $101.09 | $124.82 | 1,608,200 | — | — |
| 2022-05-27 | $98.87 | $122.08 | 1,193,600 | — | — |
| 2022-05-26 | $98.41 | $121.51 | 1,103,500 | — | — |
| 2022-05-25 | $93.69 | $115.68 | 1,777,400 | — | — |
| 2022-05-24 | $91.14 | $112.54 | 2,881,300 | — | — |
| 2022-05-23 | $90.95 | $112.30 | 2,187,600 | — | — |
| 2022-05-20 | $93.24 | $115.13 | 1,387,200 | — | — |
| 2022-05-19 | $92.09 | $113.71 | 1,286,600 | — | — |
| 2022-05-18 | $95.29 | $117.66 | 1,184,300 | — | — |
| 2022-05-17 | $102.00 | $125.94 | 723,500 | — | — |
| 2022-05-16 | $98.30 | $121.38 | 687,700 | — | — |
| 2022-05-13 | $99.93 | $123.39 | 705,900 | — | — |
| 2022-05-12 | $95.46 | $117.87 | 1,359,000 | — | — |
| 2022-05-11 | $92.37 | $114.05 | 1,286,800 | — | — |
| 2022-05-10 | $95.05 | $117.36 | 1,571,100 | — | — |
| 2022-05-09 | $94.88 | $117.15 | 1,031,200 | — | — |
| 2022-05-06 | $98.54 | $121.67 | 1,439,600 | — | — |
| 2022-05-05 | $100.21 | $123.73 | 1,085,200 | — | — |
| 2022-05-04 | $107.58 | $132.83 | 847,500 | — | — |
| 2022-05-03 | $105.81 | $130.65 | 870,600 | — | — |
| 2022-05-02 | $106.70 | $131.75 | 930,300 | — | — |
| 2022-04-29 | $104.34 | $128.83 | 801,800 | — | — |
| 2022-04-28 | $106.76 | $131.82 | 951,600 | — | — |
| 2022-04-27 | $103.39 | $127.66 | 1,103,700 | — | — |
| 2022-04-26 | $104.32 | $128.81 | 1,002,600 | — | — |
| 2022-04-25 | $108.43 | $133.88 | 1,542,100 | — | — |
| 2022-04-22 | $109.25 | $134.90 | 909,500 | — | — |
| 2022-04-21 | $114.24 | $141.06 | 704,900 | — | — |
| 2022-04-20 | $115.38 | $142.47 | 768,700 | — | — |
| 2022-04-19 | $112.81 | $139.29 | 718,300 | — | — |
| 2022-04-18 | $108.70 | $134.22 | 555,400 | — | — |
| 2022-04-14 | $108.52 | $134.00 | 597,900 | — | — |
| 2022-04-13 | $107.66 | $132.93 | 557,500 | — | — |
| 2022-04-12 | $105.82 | $130.66 | 619,100 | — | — |
| 2022-04-11 | $105.04 | $129.70 | 1,451,300 | — | — |
| 2022-04-08 | $105.61 | $130.40 | 938,400 | — | — |
| 2022-04-07 | $104.81 | $129.41 | 1,312,100 | — | — |
| 2022-04-06 | $105.91 | $130.77 | 960,500 | — | — |
| 2022-04-05 | $110.63 | $136.60 | 920,400 | — | — |
| 2022-04-04 | $115.07 | $142.08 | 740,900 | — | — |
| 2022-04-01 | $112.00 | $138.29 | 706,600 | — | — |
| 2022-03-31 | $113.44 | $140.07 | 883,900 | — | — |
| 2022-03-30 | $119.72 | $146.97 | 754,200 | — | — |
| 2022-03-29 | $122.63 | $150.55 | 965,200 | — | — |
| 2022-03-28 | $119.11 | $146.23 | 1,065,800 | — | — |
| 2022-03-25 | $117.44 | $144.18 | 508,200 | — | — |
| 2022-03-24 | $117.58 | $144.35 | 532,600 | — | — |
| 2022-03-23 | $116.37 | $142.86 | 518,700 | — | — |
| 2022-03-22 | $117.28 | $143.98 | 716,500 | — | — |
| 2022-03-21 | $118.50 | $145.48 | 707,600 | — | — |
| 2022-03-18 | $121.40 | $149.04 | 1,298,200 | — | — |
| 2022-03-17 | $119.22 | $146.36 | 1,184,400 | — | — |
| 2022-03-16 | $114.00 | $139.95 | 1,055,100 | — | — |
| 2022-03-15 | $108.02 | $132.61 | 1,142,700 | — | — |
| 2022-03-14 | $107.59 | $132.08 | 1,193,700 | — | — |
| 2022-03-11 | $107.54 | $132.02 | 835,400 | — | — |
| 2022-03-10 | $109.12 | $133.96 | 1,288,400 | — | — |
| 2022-03-09 | $108.64 | $133.37 | 1,481,900 | — | — |
| 2022-03-08 | $101.01 | $124.01 | 1,985,500 | — | — |
| 2022-03-07 | $101.86 | $125.05 | 2,636,800 | — | — |
| 2022-03-04 | $116.05 | $142.47 | 1,562,100 | — | — |
| 2022-03-03 | $124.57 | $152.93 | 1,197,100 | — | — |
| 2022-03-02 | $128.47 | $157.72 | 903,000 | — | — |
| 2022-03-01 | $124.70 | $153.09 | 1,261,000 | — | — |
| 2022-02-28 | $132.04 | $162.10 | 1,109,000 | — | — |
| 2022-02-25 | $134.11 | $164.64 | 1,097,300 | — | — |
| 2022-02-24 | $128.93 | $158.28 | 1,397,200 | — | — |
| 2022-02-23 | $129.10 | $158.49 | 1,396,600 | — | — |
| 2022-02-22 | $129.63 | $159.14 | 4,037,800 | — | — |
| 2022-02-18 | $126.58 | $155.40 | 923,600 | — | — |
| 2022-02-17 | $126.70 | $155.54 | 1,418,600 | — | — |
| 2022-02-16 | $130.04 | $159.64 | 926,700 | — | — |
| 2022-02-15 | $128.76 | $158.07 | 1,094,600 | — | — |
| 2022-02-14 | $122.54 | $150.44 | 987,700 | — | — |
| 2022-02-11 | $121.74 | $149.45 | 932,200 | — | — |
| 2022-02-10 | $125.59 | $154.18 | 981,900 | — | — |
| 2022-02-09 | $127.15 | $156.10 | 1,271,100 | — | — |
| 2022-02-08 | $124.67 | $153.05 | 1,813,000 | — | — |
| 2022-02-07 | $119.34 | $146.51 | 1,246,900 | — | — |
| 2022-02-04 | $118.63 | $145.64 | 1,448,000 | — | — |
| 2022-02-03 | $117.68 | $144.47 | 2,428,400 | — | — |
| 2022-02-02 | $113.67 | $139.55 | 1,497,500 | — | — |
| 2022-02-01 | $113.51 | $139.35 | 1,158,200 | — | — |
| 2022-01-31 | $110.84 | $136.07 | 1,272,000 | — | — |
| 2022-01-28 | $109.29 | $134.17 | 1,139,600 | — | — |
| 2022-01-27 | $107.19 | $131.59 | 787,400 | — | — |
| 2022-01-26 | $105.80 | $129.89 | 907,700 | — | — |
| 2022-01-25 | $108.14 | $132.76 | 806,600 | — | — |
| 2022-01-24 | $110.33 | $135.45 | 1,032,700 | — | — |
| 2022-01-21 | $108.50 | $133.20 | 692,000 | — | — |
| 2022-01-20 | $109.94 | $134.97 | 655,900 | — | — |
| 2022-01-19 | $113.09 | $138.84 | 728,500 | — | — |
| 2022-01-18 | $112.31 | $137.88 | 612,700 | — | — |
| 2022-01-14 | $114.84 | $140.98 | 524,300 | — | — |
| 2022-01-13 | $117.37 | $144.09 | 707,200 | — | — |
| 2022-01-12 | $115.05 | $141.24 | 1,252,000 | — | — |
| 2022-01-11 | $117.28 | $143.98 | 569,600 | — | — |
| 2022-01-10 | $115.53 | $141.83 | 924,300 | — | — |
| 2022-01-07 | $118.06 | $144.94 | 717,600 | — | — |
| 2022-01-06 | $120.05 | $147.38 | 733,300 | — | — |
| 2022-01-05 | $122.13 | $149.93 | 837,300 | — | — |
| 2022-01-04 | $124.17 | $152.44 | 731,200 | — | — |
| 2022-01-03 | $120.92 | $148.45 | 769,700 | — | — |