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
- 1988-07-14 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 | $68.00 | $110.07 | 459,600 | — | — |
| 2022-12-29 | $68.05 | $110.15 | 627,100 | — | — |
| 2022-12-28 | $66.11 | $107.01 | 565,200 | — | — |
| 2022-12-27 | $68.34 | $110.62 | 481,800 | — | — |
| 2022-12-23 | $68.05 | $110.15 | 540,200 | — | — |
| 2022-12-22 | $66.41 | $107.50 | 561,000 | — | — |
| 2022-12-21 | $68.64 | $111.11 | 637,900 | — | — |
| 2022-12-20 | $66.26 | $107.26 | 602,600 | — | — |
| 2022-12-19 | $64.18 | $103.89 | 750,600 | — | — |
| 2022-12-16 | $65.44 | $105.93 | 3,641,200 | — | — |
| 2022-12-15 | $66.70 | $107.97 | 790,700 | — | — |
| 2022-12-14 | $71.18 | $115.22 | 488,600 | — | — |
| 2022-12-13 | $70.34 | $113.86 | 777,800 | — | — |
| 2022-12-12 | $68.62 | $111.08 | 772,900 | — | — |
| 2022-12-09 | $68.27 | $110.51 | 1,071,800 | — | — |
| 2022-12-08 | $69.47 | $112.45 | 1,570,600 | — | — |
| 2022-12-07 | $73.78 | $119.43 | 1,759,300 | — | — |
| 2022-12-06 | $69.54 | $112.57 | 5,435,300 | — | — |
| 2022-12-05 | $57.83 | $93.61 | 1,343,000 | — | — |
| 2022-12-02 | $61.47 | $99.50 | 1,016,200 | — | — |
| 2022-12-01 | $63.30 | $102.46 | 472,400 | — | — |
| 2022-11-30 | $65.00 | $105.22 | 661,900 | — | — |
| 2022-11-29 | $64.45 | $104.33 | 441,600 | — | — |
| 2022-11-28 | $62.73 | $101.54 | 558,000 | — | — |
| 2022-11-25 | $64.42 | $104.28 | 222,700 | — | — |
| 2022-11-23 | $64.63 | $104.62 | 526,200 | — | — |
| 2022-11-22 | $65.04 | $105.28 | 834,500 | — | — |
| 2022-11-21 | $62.53 | $101.22 | 653,400 | — | — |
| 2022-11-18 | $62.68 | $101.46 | 664,600 | — | — |
| 2022-11-17 | $61.16 | $99.00 | 695,200 | — | — |
| 2022-11-16 | $59.25 | $95.91 | 913,800 | — | — |
| 2022-11-15 | $62.98 | $101.95 | 683,500 | — | — |
| 2022-11-14 | $62.22 | $100.72 | 987,600 | — | — |
| 2022-11-11 | $66.10 | $107.00 | 894,400 | — | — |
| 2022-11-10 | $64.63 | $104.62 | 810,500 | — | — |
| 2022-11-09 | $59.49 | $96.30 | 582,600 | — | — |
| 2022-11-08 | $63.01 | $102.00 | 556,200 | — | — |
| 2022-11-07 | $64.83 | $104.94 | 550,700 | — | — |
| 2022-11-04 | $63.01 | $102.00 | 843,700 | — | — |
| 2022-11-03 | $63.74 | $103.18 | 534,300 | — | — |
| 2022-11-02 | $63.69 | $103.10 | 557,600 | — | — |
| 2022-11-01 | $66.57 | $107.76 | 479,600 | — | — |
| 2022-10-31 | $65.24 | $105.61 | 897,000 | — | — |
| 2022-10-28 | $67.29 | $108.92 | 709,000 | — | — |
| 2022-10-27 | $66.20 | $107.16 | 499,800 | — | — |
| 2022-10-26 | $65.14 | $105.12 | 793,400 | — | — |
| 2022-10-25 | $64.04 | $103.34 | 651,400 | — | — |
| 2022-10-24 | $58.85 | $94.97 | 746,000 | — | — |
| 2022-10-21 | $56.50 | $91.18 | 707,900 | — | — |
| 2022-10-20 | $55.16 | $89.01 | 870,000 | — | — |
| 2022-10-19 | $56.61 | $91.35 | 1,113,200 | — | — |
| 2022-10-18 | $61.12 | $98.63 | 777,400 | — | — |
| 2022-10-17 | $60.12 | $97.02 | 553,600 | — | — |
| 2022-10-14 | $58.66 | $94.66 | 542,500 | — | — |
| 2022-10-13 | $60.89 | $98.26 | 714,200 | — | — |
| 2022-10-12 | $60.29 | $97.29 | 637,800 | — | — |
| 2022-10-11 | $59.81 | $96.52 | 939,500 | — | — |
| 2022-10-10 | $56.72 | $91.53 | 531,000 | — | — |
| 2022-10-07 | $57.36 | $92.56 | 606,400 | — | — |
| 2022-10-06 | $59.73 | $96.39 | 413,000 | — | — |
| 2022-10-05 | $59.25 | $95.61 | 1,029,700 | — | — |
| 2022-10-04 | $61.89 | $99.87 | 1,114,400 | — | — |
| 2022-10-03 | $58.84 | $94.95 | 1,538,700 | — | — |
| 2022-09-30 | $57.19 | $92.29 | 1,625,900 | — | — |
| 2022-09-29 | $55.90 | $90.21 | 562,300 | — | — |
| 2022-09-28 | $56.85 | $91.74 | 677,900 | — | — |
| 2022-09-27 | $53.95 | $87.06 | 587,200 | — | — |
| 2022-09-26 | $53.09 | $85.67 | 670,400 | — | — |
| 2022-09-23 | $53.62 | $86.53 | 759,100 | — | — |
| 2022-09-22 | $53.44 | $86.24 | 624,500 | — | — |
| 2022-09-21 | $55.74 | $89.95 | 562,100 | — | — |
| 2022-09-20 | $56.57 | $91.29 | 661,000 | — | — |
| 2022-09-19 | $57.12 | $92.18 | 619,300 | — | — |
| 2022-09-16 | $56.90 | $91.82 | 1,519,900 | — | — |
| 2022-09-15 | $58.09 | $93.74 | 687,400 | — | — |
| 2022-09-14 | $56.71 | $91.52 | 839,100 | — | — |
| 2022-09-13 | $58.14 | $93.82 | 831,300 | — | — |
| 2022-09-12 | $63.56 | $102.57 | 720,500 | — | — |
| 2022-09-09 | $63.44 | $102.38 | 1,275,700 | — | — |
| 2022-09-08 | $57.96 | $93.53 | 1,220,900 | — | — |
| 2022-09-07 | $55.72 | $89.92 | 967,300 | — | — |
| 2022-09-06 | $53.47 | $86.29 | 1,380,200 | — | — |
| 2022-09-02 | $55.18 | $89.05 | 1,808,700 | — | — |
| 2022-09-01 | $57.50 | $92.79 | 2,100,900 | — | — |
| 2022-08-31 | $65.37 | $105.49 | 789,700 | — | — |
| 2022-08-30 | $65.94 | $106.41 | 568,000 | — | — |
| 2022-08-29 | $66.68 | $107.60 | 719,300 | — | — |
| 2022-08-26 | $68.40 | $110.38 | 721,200 | — | — |
| 2022-08-25 | $70.73 | $114.14 | 873,200 | — | — |
| 2022-08-24 | $67.97 | $109.69 | 618,400 | — | — |
| 2022-08-23 | $69.10 | $111.51 | 609,000 | — | — |
| 2022-08-22 | $66.24 | $106.89 | 553,200 | — | — |
| 2022-08-19 | $68.34 | $110.28 | 350,100 | — | — |
| 2022-08-18 | $70.62 | $113.96 | 546,500 | — | — |
| 2022-08-17 | $69.10 | $111.51 | 680,300 | — | — |
| 2022-08-16 | $70.45 | $113.69 | 808,100 | — | — |
| 2022-08-15 | $67.06 | $108.22 | 498,600 | — | — |
| 2022-08-12 | $67.82 | $109.44 | 745,800 | — | — |
| 2022-08-11 | $65.90 | $106.35 | 1,028,000 | — | — |
| 2022-08-10 | $64.56 | $104.18 | 1,233,000 | — | — |
| 2022-08-09 | $59.75 | $96.42 | 2,269,700 | — | — |
| 2022-08-08 | $67.67 | $109.20 | 714,000 | — | — |
| 2022-08-05 | $63.68 | $102.76 | 328,100 | — | — |
| 2022-08-04 | $64.01 | $103.30 | 436,900 | — | — |
| 2022-08-03 | $64.62 | $104.28 | 579,800 | — | — |
| 2022-08-02 | $61.48 | $99.21 | 307,900 | — | — |
| 2022-08-01 | $61.32 | $98.95 | 471,100 | — | — |
| 2022-07-29 | $60.96 | $98.37 | 432,300 | — | — |
| 2022-07-28 | $60.61 | $97.81 | 552,500 | — | — |
| 2022-07-27 | $57.99 | $93.26 | 358,700 | — | — |
| 2022-07-26 | $56.52 | $90.89 | 578,700 | — | — |
| 2022-07-25 | $58.79 | $94.54 | 413,100 | — | — |
| 2022-07-22 | $59.43 | $95.57 | 441,900 | — | — |
| 2022-07-21 | $61.28 | $98.55 | 492,600 | — | — |
| 2022-07-20 | $61.58 | $99.03 | 695,700 | — | — |
| 2022-07-19 | $60.11 | $96.67 | 877,500 | — | — |
| 2022-07-18 | $56.60 | $91.02 | 745,800 | — | — |
| 2022-07-15 | $55.34 | $89.00 | 623,500 | — | — |
| 2022-07-14 | $53.35 | $85.80 | 564,900 | — | — |
| 2022-07-13 | $53.93 | $86.73 | 806,300 | — | — |
| 2022-07-12 | $53.55 | $86.12 | 635,300 | — | — |
| 2022-07-11 | $54.27 | $87.28 | 386,300 | — | — |
| 2022-07-08 | $55.68 | $89.54 | 456,400 | — | — |
| 2022-07-07 | $56.06 | $90.15 | 789,600 | — | — |
| 2022-07-06 | $52.54 | $84.49 | 754,400 | — | — |
| 2022-07-05 | $54.56 | $87.74 | 692,200 | — | — |
| 2022-07-01 | $53.55 | $86.12 | 917,000 | — | — |
| 2022-06-30 | $53.46 | $85.97 | 992,100 | — | — |
| 2022-06-29 | $55.33 | $88.98 | 798,600 | — | — |
| 2022-06-28 | $57.53 | $92.52 | 669,300 | — | — |
| 2022-06-27 | $59.10 | $95.04 | 844,400 | — | — |
| 2022-06-24 | $61.88 | $99.51 | 2,651,700 | — | — |
| 2022-06-23 | $57.28 | $92.12 | 1,128,400 | — | — |
| 2022-06-22 | $55.97 | $90.01 | 1,046,800 | — | — |
| 2022-06-21 | $57.41 | $92.33 | 1,114,300 | — | — |
| 2022-06-17 | $58.80 | $94.56 | 2,848,200 | — | — |
| 2022-06-16 | $56.73 | $91.23 | 1,509,900 | — | — |
| 2022-06-15 | $61.60 | $99.06 | 1,033,400 | — | — |
| 2022-06-14 | $61.07 | $98.21 | 1,193,900 | — | — |
| 2022-06-13 | $58.39 | $93.90 | 1,396,500 | — | — |
| 2022-06-10 | $61.67 | $99.18 | 1,837,000 | — | — |
| 2022-06-09 | $67.83 | $109.08 | 5,033,200 | — | — |
| 2022-06-08 | $62.20 | $100.03 | 1,689,200 | — | — |
| 2022-06-07 | $64.51 | $103.74 | 1,007,900 | — | — |
| 2022-06-06 | $63.45 | $102.04 | 1,082,100 | — | — |
| 2022-06-03 | $62.61 | $100.69 | 763,300 | — | — |
| 2022-06-02 | $62.87 | $101.11 | 1,040,200 | — | — |
| 2022-06-01 | $60.67 | $97.57 | 968,100 | — | — |
| 2022-05-31 | $59.60 | $95.85 | 1,021,600 | — | — |
| 2022-05-27 | $60.47 | $97.25 | 886,000 | — | — |
| 2022-05-26 | $60.99 | $98.08 | 1,548,800 | — | — |
| 2022-05-25 | $56.42 | $90.73 | 1,788,700 | — | — |
| 2022-05-24 | $50.25 | $80.81 | 1,753,800 | — | — |
| 2022-05-23 | $54.98 | $88.42 | 1,132,100 | — | — |
| 2022-05-20 | $54.74 | $88.03 | 1,398,500 | — | — |
| 2022-05-19 | $56.23 | $90.43 | 1,812,100 | — | — |
| 2022-05-18 | $57.43 | $92.36 | 2,050,400 | — | — |
| 2022-05-17 | $61.81 | $99.40 | 1,025,900 | — | — |
| 2022-05-16 | $60.01 | $96.51 | 1,400,200 | — | — |
| 2022-05-13 | $61.73 | $99.27 | 1,635,100 | — | — |
| 2022-05-12 | $62.60 | $100.67 | 1,394,800 | — | — |
| 2022-05-11 | $60.85 | $97.86 | 959,100 | — | — |
| 2022-05-10 | $64.78 | $104.18 | 1,631,300 | — | — |
| 2022-05-09 | $68.33 | $109.89 | 818,500 | — | — |
| 2022-05-06 | $68.59 | $110.31 | 797,000 | — | — |
| 2022-05-05 | $69.41 | $111.62 | 1,275,700 | — | — |
| 2022-05-04 | $74.39 | $119.63 | 826,100 | — | — |
| 2022-05-03 | $73.70 | $118.52 | 635,800 | — | — |
| 2022-05-02 | $73.67 | $118.47 | 771,100 | — | — |
| 2022-04-29 | $70.20 | $112.89 | 1,071,200 | — | — |
| 2022-04-28 | $74.68 | $120.10 | 883,400 | — | — |
| 2022-04-27 | $71.76 | $115.08 | 1,055,900 | — | — |
| 2022-04-26 | $70.26 | $112.68 | 1,613,900 | — | — |
| 2022-04-25 | $74.16 | $118.93 | 1,388,800 | — | — |
| 2022-04-22 | $75.35 | $120.84 | 1,387,500 | — | — |
| 2022-04-21 | $80.38 | $128.91 | 1,177,100 | — | — |
| 2022-04-20 | $81.23 | $130.27 | 1,090,500 | — | — |
| 2022-04-19 | $81.54 | $130.77 | 1,291,100 | — | — |
| 2022-04-18 | $78.44 | $125.79 | 1,337,500 | — | — |
| 2022-04-14 | $77.55 | $124.37 | 1,369,900 | — | — |
| 2022-04-13 | $76.29 | $122.35 | 1,279,400 | — | — |
| 2022-04-12 | $72.34 | $116.01 | 1,352,000 | — | — |
| 2022-04-11 | $70.98 | $113.83 | 1,221,900 | — | — |
| 2022-04-08 | $70.14 | $112.48 | 1,216,000 | — | — |
| 2022-04-07 | $68.10 | $109.21 | 1,529,400 | — | — |
| 2022-04-06 | $66.94 | $107.35 | 1,640,500 | — | — |
| 2022-04-05 | $69.35 | $111.22 | 1,137,000 | — | — |
| 2022-04-04 | $70.82 | $113.57 | 1,087,600 | — | — |
| 2022-04-01 | $70.94 | $113.77 | 1,136,900 | — | — |
| 2022-03-31 | $72.70 | $116.59 | 1,044,600 | — | — |
| 2022-03-30 | $75.93 | $121.77 | 879,400 | — | — |
| 2022-03-29 | $80.48 | $129.07 | 1,186,700 | — | — |
| 2022-03-28 | $76.23 | $122.25 | 1,310,500 | — | — |
| 2022-03-25 | $77.68 | $124.58 | 1,066,400 | — | — |
| 2022-03-24 | $79.17 | $126.96 | 867,300 | — | — |
| 2022-03-23 | $78.64 | $126.11 | 1,071,500 | — | — |
| 2022-03-22 | $82.73 | $132.67 | 1,039,200 | — | — |
| 2022-03-21 | $82.10 | $131.66 | 1,293,200 | — | — |
| 2022-03-18 | $80.15 | $128.54 | 3,457,200 | — | — |
| 2022-03-17 | $83.14 | $133.33 | 5,614,400 | — | — |
| 2022-03-16 | $77.72 | $124.64 | 1,985,200 | — | — |
| 2022-03-15 | $72.57 | $116.38 | 1,823,400 | — | — |
| 2022-03-14 | $71.65 | $114.91 | 2,516,200 | — | — |
| 2022-03-11 | $65.73 | $105.41 | 749,000 | — | — |
| 2022-03-10 | $68.00 | $109.05 | 995,400 | — | — |
| 2022-03-09 | $67.43 | $108.14 | 1,020,800 | — | — |
| 2022-03-08 | $64.42 | $103.31 | 1,207,900 | — | — |
| 2022-03-07 | $61.92 | $99.30 | 2,365,500 | — | — |
| 2022-03-04 | $67.69 | $108.55 | 842,000 | — | — |
| 2022-03-03 | $70.48 | $113.03 | 1,055,200 | — | — |
| 2022-03-02 | $71.70 | $114.99 | 1,432,300 | — | — |
| 2022-03-01 | $66.95 | $107.37 | 1,312,500 | — | — |
| 2022-02-28 | $70.50 | $113.06 | 1,438,500 | — | — |
| 2022-02-25 | $72.10 | $115.63 | 1,499,200 | — | — |
| 2022-02-24 | $72.90 | $116.91 | 1,765,500 | — | — |
| 2022-02-23 | $72.78 | $116.72 | 1,033,700 | — | — |
| 2022-02-22 | $75.01 | $120.29 | 1,101,900 | — | — |
| 2022-02-18 | $77.81 | $124.78 | 1,099,300 | — | — |
| 2022-02-17 | $76.68 | $122.97 | 985,100 | — | — |
| 2022-02-16 | $79.35 | $127.25 | 1,323,300 | — | — |
| 2022-02-15 | $80.68 | $129.39 | 1,356,400 | — | — |
| 2022-02-14 | $78.34 | $125.63 | 1,216,900 | — | — |
| 2022-02-11 | $81.29 | $130.36 | 1,072,100 | — | — |
| 2022-02-10 | $84.39 | $135.34 | 709,900 | — | — |
| 2022-02-09 | $86.56 | $138.82 | 786,700 | — | — |
| 2022-02-08 | $84.20 | $135.03 | 863,400 | — | — |
| 2022-02-07 | $82.32 | $132.02 | 724,900 | — | — |
| 2022-02-04 | $84.19 | $135.02 | 774,500 | — | — |
| 2022-02-03 | $81.80 | $131.18 | 897,400 | — | — |
| 2022-02-02 | $85.25 | $136.72 | 1,021,900 | — | — |
| 2022-02-01 | $86.48 | $138.69 | 933,000 | — | — |
| 2022-01-31 | $86.13 | $138.13 | 864,900 | — | — |
| 2022-01-28 | $85.44 | $137.02 | 920,300 | — | — |
| 2022-01-27 | $81.76 | $131.12 | 940,200 | — | — |
| 2022-01-26 | $79.93 | $127.89 | 1,585,400 | — | — |
| 2022-01-25 | $83.58 | $133.74 | 1,163,900 | — | — |
| 2022-01-24 | $85.87 | $137.40 | 2,195,000 | — | — |
| 2022-01-21 | $80.00 | $128.01 | 4,594,500 | — | — |
| 2022-01-20 | $78.99 | $126.39 | 3,095,800 | — | — |
| 2022-01-19 | $87.41 | $139.86 | 677,600 | — | — |
| 2022-01-18 | $88.17 | $141.08 | 757,600 | — | — |
| 2022-01-14 | $89.52 | $143.24 | 876,600 | — | — |
| 2022-01-13 | $90.23 | $144.38 | 1,220,500 | — | — |
| 2022-01-12 | $87.81 | $140.50 | 764,900 | — | — |
| 2022-01-11 | $86.30 | $138.09 | 1,049,000 | — | — |
| 2022-01-10 | $85.24 | $136.39 | 1,365,000 | — | — |
| 2022-01-07 | $90.89 | $145.43 | 842,900 | — | — |
| 2022-01-06 | $94.22 | $150.76 | 768,200 | — | — |
| 2022-01-05 | $92.92 | $148.68 | 893,700 | — | — |
| 2022-01-04 | $95.38 | $152.62 | 877,100 | — | — |
| 2022-01-03 | $93.02 | $148.84 | 1,923,500 | — | — |