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
- 1997-01-28 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 | $76.36 | $132.38 | 200,500 | — | — |
| 2022-12-29 | $76.96 | $133.42 | 287,000 | — | — |
| 2022-12-28 | $75.94 | $131.65 | 294,300 | — | — |
| 2022-12-27 | $76.90 | $133.32 | 238,900 | — | — |
| 2022-12-23 | $76.77 | $133.09 | 181,400 | — | — |
| 2022-12-22 | $76.55 | $132.71 | 345,200 | — | — |
| 2022-12-21 | $76.70 | $132.97 | 227,800 | — | — |
| 2022-12-20 | $75.66 | $131.17 | 233,700 | — | — |
| 2022-12-19 | $75.58 | $131.03 | 435,900 | — | — |
| 2022-12-16 | $74.49 | $129.14 | 885,900 | — | — |
| 2022-12-15 | $75.10 | $130.20 | 379,100 | — | — |
| 2022-12-14 | $76.65 | $132.88 | 336,600 | — | — |
| 2022-12-13 | $77.47 | $134.30 | 490,600 | — | — |
| 2022-12-12 | $79.99 | $138.67 | 395,700 | — | — |
| 2022-12-09 | $79.66 | $138.10 | 252,400 | — | — |
| 2022-12-08 | $80.78 | $140.04 | 310,900 | — | — |
| 2022-12-07 | $81.45 | $141.20 | 203,400 | — | — |
| 2022-12-06 | $81.61 | $141.48 | 269,600 | — | — |
| 2022-12-05 | $82.47 | $142.97 | 417,800 | — | — |
| 2022-12-02 | $87.09 | $150.98 | 329,500 | — | — |
| 2022-12-01 | $87.04 | $150.89 | 196,900 | — | — |
| 2022-11-30 | $87.85 | $152.30 | 556,500 | — | — |
| 2022-11-29 | $85.64 | $148.47 | 171,500 | — | — |
| 2022-11-28 | $85.50 | $148.22 | 225,500 | — | — |
| 2022-11-25 | $87.94 | $152.45 | 168,100 | — | — |
| 2022-11-23 | $87.48 | $151.66 | 186,300 | — | — |
| 2022-11-22 | $87.89 | $152.37 | 212,500 | — | — |
| 2022-11-21 | $86.78 | $150.44 | 398,800 | — | — |
| 2022-11-18 | $85.87 | $148.87 | 377,800 | — | — |
| 2022-11-17 | $84.10 | $145.80 | 315,700 | — | — |
| 2022-11-16 | $84.71 | $146.86 | 390,400 | — | — |
| 2022-11-15 | $86.28 | $149.58 | 387,000 | — | — |
| 2022-11-14 | $87.03 | $150.88 | 350,300 | — | — |
| 2022-11-11 | $86.35 | $149.70 | 303,800 | — | — |
| 2022-11-10 | $89.83 | $155.73 | 500,700 | — | — |
| 2022-11-09 | $88.41 | $153.27 | 346,000 | — | — |
| 2022-11-08 | $89.58 | $154.43 | 297,800 | — | — |
| 2022-11-07 | $90.23 | $155.55 | 221,900 | — | — |
| 2022-11-04 | $90.11 | $155.34 | 259,000 | — | — |
| 2022-11-03 | $87.36 | $150.60 | 177,700 | — | — |
| 2022-11-02 | $88.23 | $152.10 | 301,000 | — | — |
| 2022-11-01 | $90.65 | $156.28 | 221,700 | — | — |
| 2022-10-31 | $90.43 | $155.90 | 315,500 | — | — |
| 2022-10-28 | $89.96 | $155.09 | 387,000 | — | — |
| 2022-10-27 | $87.27 | $150.45 | 377,500 | — | — |
| 2022-10-26 | $87.86 | $151.47 | 341,600 | — | — |
| 2022-10-25 | $88.52 | $152.60 | 558,500 | — | — |
| 2022-10-24 | $85.77 | $147.86 | 415,800 | — | — |
| 2022-10-21 | $85.28 | $147.02 | 370,100 | — | — |
| 2022-10-20 | $84.37 | $145.45 | 368,300 | — | — |
| 2022-10-19 | $88.39 | $152.38 | 330,100 | — | — |
| 2022-10-18 | $89.21 | $153.79 | 382,300 | — | — |
| 2022-10-17 | $89.15 | $153.69 | 333,400 | — | — |
| 2022-10-14 | $86.99 | $149.97 | 336,100 | — | — |
| 2022-10-13 | $87.36 | $150.60 | 540,400 | — | — |
| 2022-10-12 | $82.45 | $142.14 | 374,400 | — | — |
| 2022-10-11 | $81.42 | $140.36 | 321,300 | — | — |
| 2022-10-10 | $81.98 | $141.33 | 164,900 | — | — |
| 2022-10-07 | $82.39 | $142.04 | 233,800 | — | — |
| 2022-10-06 | $83.78 | $144.43 | 236,200 | — | — |
| 2022-10-05 | $83.58 | $144.09 | 286,600 | — | — |
| 2022-10-04 | $83.33 | $143.66 | 300,900 | — | — |
| 2022-10-03 | $80.07 | $138.04 | 503,500 | — | — |
| 2022-09-30 | $79.12 | $136.40 | 320,700 | — | — |
| 2022-09-29 | $79.38 | $136.85 | 289,900 | — | — |
| 2022-09-28 | $81.19 | $139.97 | 529,300 | — | — |
| 2022-09-27 | $77.63 | $133.83 | 237,200 | — | — |
| 2022-09-26 | $78.53 | $135.38 | 370,300 | — | — |
| 2022-09-23 | $78.74 | $135.74 | 425,300 | — | — |
| 2022-09-22 | $79.07 | $136.31 | 292,600 | — | — |
| 2022-09-21 | $81.07 | $139.76 | 334,900 | — | — |
| 2022-09-20 | $82.38 | $142.02 | 290,200 | — | — |
| 2022-09-19 | $83.19 | $143.42 | 366,500 | — | — |
| 2022-09-16 | $81.17 | $139.93 | 923,500 | — | — |
| 2022-09-15 | $81.83 | $141.07 | 346,200 | — | — |
| 2022-09-14 | $80.72 | $139.16 | 353,300 | — | — |
| 2022-09-13 | $80.01 | $137.93 | 292,600 | — | — |
| 2022-09-12 | $82.59 | $142.38 | 238,900 | — | — |
| 2022-09-09 | $82.22 | $141.74 | 283,900 | — | — |
| 2022-09-08 | $80.80 | $139.29 | 333,700 | — | — |
| 2022-09-07 | $78.81 | $135.86 | 256,200 | — | — |
| 2022-09-06 | $77.26 | $133.19 | 286,600 | — | — |
| 2022-09-02 | $77.94 | $134.36 | 254,400 | — | — |
| 2022-09-01 | $77.94 | $134.36 | 266,500 | — | — |
| 2022-08-31 | $78.04 | $134.54 | 406,400 | — | — |
| 2022-08-30 | $78.95 | $136.11 | 334,800 | — | — |
| 2022-08-29 | $79.81 | $137.59 | 397,600 | — | — |
| 2022-08-26 | $80.62 | $138.98 | 213,200 | — | — |
| 2022-08-25 | $82.44 | $142.12 | 171,900 | — | — |
| 2022-08-24 | $80.94 | $139.54 | 187,200 | — | — |
| 2022-08-23 | $81.35 | $140.24 | 203,300 | — | — |
| 2022-08-22 | $82.35 | $141.97 | 232,500 | — | — |
| 2022-08-19 | $84.32 | $145.36 | 233,300 | — | — |
| 2022-08-18 | $85.53 | $147.45 | 160,700 | — | — |
| 2022-08-17 | $85.16 | $146.81 | 259,700 | — | — |
| 2022-08-16 | $86.17 | $148.55 | 294,400 | — | — |
| 2022-08-15 | $85.68 | $147.71 | 214,600 | — | — |
| 2022-08-12 | $85.33 | $147.10 | 286,300 | — | — |
| 2022-08-11 | $83.61 | $144.14 | 265,300 | — | — |
| 2022-08-10 | $83.31 | $142.76 | 347,300 | — | — |
| 2022-08-09 | $82.55 | $141.46 | 238,900 | — | — |
| 2022-08-08 | $82.70 | $141.71 | 237,900 | — | — |
| 2022-08-05 | $82.22 | $140.89 | 307,900 | — | — |
| 2022-08-04 | $81.37 | $139.44 | 297,700 | — | — |
| 2022-08-03 | $82.60 | $141.54 | 301,500 | — | — |
| 2022-08-02 | $81.57 | $139.78 | 259,500 | — | — |
| 2022-08-01 | $82.97 | $142.18 | 570,500 | — | — |
| 2022-07-29 | $84.77 | $145.26 | 532,700 | — | — |
| 2022-07-28 | $83.70 | $143.43 | 600,600 | — | — |
| 2022-07-27 | $83.30 | $142.74 | 452,100 | — | — |
| 2022-07-26 | $81.09 | $138.96 | 339,600 | — | — |
| 2022-07-25 | $81.44 | $139.56 | 424,600 | — | — |
| 2022-07-22 | $79.04 | $135.44 | 274,600 | — | — |
| 2022-07-21 | $79.87 | $136.87 | 314,300 | — | — |
| 2022-07-20 | $80.06 | $137.19 | 573,000 | — | — |
| 2022-07-19 | $78.87 | $135.15 | 486,700 | — | — |
| 2022-07-18 | $76.03 | $130.29 | 264,000 | — | — |
| 2022-07-15 | $75.77 | $129.84 | 391,800 | — | — |
| 2022-07-14 | $73.30 | $125.61 | 249,000 | — | — |
| 2022-07-13 | $74.14 | $127.05 | 207,700 | — | — |
| 2022-07-12 | $75.54 | $129.45 | 285,900 | — | — |
| 2022-07-11 | $75.24 | $128.93 | 202,100 | — | — |
| 2022-07-08 | $76.47 | $131.04 | 315,800 | — | — |
| 2022-07-07 | $77.24 | $132.36 | 263,300 | — | — |
| 2022-07-06 | $76.56 | $131.19 | 405,200 | — | — |
| 2022-07-05 | $77.49 | $132.79 | 359,500 | — | — |
| 2022-07-01 | $77.74 | $133.22 | 399,000 | — | — |
| 2022-06-30 | $77.15 | $132.20 | 400,200 | — | — |
| 2022-06-29 | $77.69 | $133.13 | 317,600 | — | — |
| 2022-06-28 | $78.57 | $134.64 | 274,700 | — | — |
| 2022-06-27 | $78.72 | $134.89 | 335,000 | — | — |
| 2022-06-24 | $79.50 | $136.23 | 966,600 | — | — |
| 2022-06-23 | $76.77 | $131.55 | 575,400 | — | — |
| 2022-06-22 | $77.26 | $132.39 | 467,800 | — | — |
| 2022-06-21 | $76.97 | $131.90 | 552,400 | — | — |
| 2022-06-17 | $74.56 | $127.77 | 767,400 | — | — |
| 2022-06-16 | $73.44 | $125.85 | 378,400 | — | — |
| 2022-06-15 | $76.10 | $130.40 | 535,300 | — | — |
| 2022-06-14 | $75.60 | $129.55 | 265,900 | — | — |
| 2022-06-13 | $75.00 | $128.52 | 295,900 | — | — |
| 2022-06-10 | $76.26 | $130.68 | 324,900 | — | — |
| 2022-06-09 | $78.30 | $134.17 | 341,700 | — | — |
| 2022-06-08 | $80.21 | $137.45 | 240,800 | — | — |
| 2022-06-07 | $82.12 | $140.72 | 277,600 | — | — |
| 2022-06-06 | $81.01 | $138.82 | 227,100 | — | — |
| 2022-06-03 | $81.34 | $139.38 | 254,300 | — | — |
| 2022-06-02 | $80.52 | $137.98 | 237,300 | — | — |
| 2022-06-01 | $79.31 | $135.91 | 204,700 | — | — |
| 2022-05-31 | $80.82 | $138.49 | 286,800 | — | — |
| 2022-05-27 | $81.01 | $138.82 | 172,300 | — | — |
| 2022-05-26 | $79.97 | $137.04 | 232,700 | — | — |
| 2022-05-25 | $77.93 | $133.54 | 266,500 | — | — |
| 2022-05-24 | $76.24 | $130.64 | 464,200 | — | — |
| 2022-05-23 | $76.25 | $130.66 | 268,100 | — | — |
| 2022-05-20 | $75.01 | $128.54 | 235,200 | — | — |
| 2022-05-19 | $74.94 | $128.42 | 348,300 | — | — |
| 2022-05-18 | $75.58 | $129.51 | 290,200 | — | — |
| 2022-05-17 | $77.28 | $132.43 | 430,200 | — | — |
| 2022-05-16 | $74.64 | $127.90 | 311,100 | — | — |
| 2022-05-13 | $75.40 | $129.21 | 289,300 | — | — |
| 2022-05-12 | $74.46 | $127.59 | 398,000 | — | — |
| 2022-05-11 | $74.61 | $127.01 | 404,600 | — | — |
| 2022-05-10 | $75.53 | $128.58 | 410,400 | — | — |
| 2022-05-09 | $77.95 | $132.70 | 473,600 | — | — |
| 2022-05-06 | $79.52 | $135.37 | 638,900 | — | — |
| 2022-05-05 | $78.59 | $133.79 | 284,100 | — | — |
| 2022-05-04 | $81.17 | $138.18 | 369,400 | — | — |
| 2022-05-03 | $78.15 | $133.04 | 511,600 | — | — |
| 2022-05-02 | $77.40 | $131.76 | 388,100 | — | — |
| 2022-04-29 | $77.44 | $131.83 | 519,100 | — | — |
| 2022-04-28 | $77.50 | $131.93 | 340,800 | — | — |
| 2022-04-27 | $76.09 | $129.53 | 405,400 | — | — |
| 2022-04-26 | $76.52 | $130.26 | 546,800 | — | — |
| 2022-04-25 | $78.64 | $133.87 | 259,300 | — | — |
| 2022-04-22 | $79.00 | $134.49 | 386,000 | — | — |
| 2022-04-21 | $82.67 | $140.73 | 360,200 | — | — |
| 2022-04-20 | $82.74 | $140.85 | 321,600 | — | — |
| 2022-04-19 | $81.23 | $138.28 | 446,800 | — | — |
| 2022-04-18 | $77.86 | $132.54 | 285,100 | — | — |
| 2022-04-14 | $77.77 | $132.39 | 297,100 | — | — |
| 2022-04-13 | $78.28 | $133.26 | 277,300 | — | — |
| 2022-04-12 | $77.35 | $131.68 | 229,700 | — | — |
| 2022-04-11 | $77.30 | $131.59 | 224,200 | — | — |
| 2022-04-08 | $77.07 | $131.20 | 315,900 | — | — |
| 2022-04-07 | $77.21 | $131.44 | 329,500 | — | — |
| 2022-04-06 | $78.03 | $132.83 | 363,100 | — | — |
| 2022-04-05 | $79.06 | $134.59 | 413,300 | — | — |
| 2022-04-04 | $80.24 | $136.60 | 351,500 | — | — |
| 2022-04-01 | $81.09 | $138.04 | 612,600 | — | — |
| 2022-03-31 | $81.59 | $138.89 | 338,600 | — | — |
| 2022-03-30 | $83.11 | $141.48 | 437,200 | — | — |
| 2022-03-29 | $85.33 | $145.26 | 279,200 | — | — |
| 2022-03-28 | $82.70 | $140.78 | 259,100 | — | — |
| 2022-03-25 | $83.51 | $142.16 | 252,800 | — | — |
| 2022-03-24 | $82.78 | $140.92 | 280,400 | — | — |
| 2022-03-23 | $82.05 | $139.68 | 447,600 | — | — |
| 2022-03-22 | $85.05 | $144.78 | 625,600 | — | — |
| 2022-03-21 | $83.47 | $142.09 | 641,600 | — | — |
| 2022-03-18 | $85.66 | $145.82 | 922,600 | — | — |
| 2022-03-17 | $84.97 | $144.65 | 493,000 | — | — |
| 2022-03-16 | $88.23 | $150.20 | 392,100 | — | — |
| 2022-03-15 | $84.90 | $144.53 | 415,600 | — | — |
| 2022-03-14 | $85.59 | $145.70 | 372,200 | — | — |
| 2022-03-11 | $86.40 | $147.08 | 310,700 | — | — |
| 2022-03-10 | $85.18 | $145.01 | 281,800 | — | — |
| 2022-03-09 | $85.43 | $145.43 | 420,000 | — | — |
| 2022-03-08 | $81.52 | $138.78 | 372,200 | — | — |
| 2022-03-07 | $81.51 | $138.76 | 686,100 | — | — |
| 2022-03-04 | $84.38 | $143.64 | 451,900 | — | — |
| 2022-03-03 | $88.24 | $150.22 | 520,900 | — | — |
| 2022-03-02 | $89.11 | $151.70 | 525,100 | — | — |
| 2022-03-01 | $85.48 | $145.52 | 1,146,600 | — | — |
| 2022-02-28 | $90.00 | $153.21 | 392,900 | — | — |
| 2022-02-25 | $89.87 | $152.99 | 312,900 | — | — |
| 2022-02-24 | $86.01 | $146.42 | 732,200 | — | — |
| 2022-02-23 | $87.84 | $149.53 | 345,800 | — | — |
| 2022-02-22 | $88.43 | $150.54 | 366,300 | — | — |
| 2022-02-18 | $87.80 | $149.47 | 305,000 | — | — |
| 2022-02-17 | $87.42 | $148.82 | 267,200 | — | — |
| 2022-02-16 | $90.00 | $153.21 | 293,700 | — | — |
| 2022-02-15 | $90.56 | $154.16 | 349,300 | — | — |
| 2022-02-14 | $87.17 | $148.39 | 454,500 | — | — |
| 2022-02-11 | $87.45 | $148.87 | 241,500 | — | — |
| 2022-02-10 | $87.61 | $149.14 | 325,900 | — | — |
| 2022-02-09 | $87.88 | $148.77 | 339,300 | — | — |
| 2022-02-08 | $88.78 | $150.29 | 379,500 | — | — |
| 2022-02-07 | $87.10 | $147.45 | 214,100 | — | — |
| 2022-02-04 | $86.66 | $146.70 | 343,600 | — | — |
| 2022-02-03 | $84.53 | $143.10 | 250,300 | — | — |
| 2022-02-02 | $84.94 | $143.79 | 343,900 | — | — |
| 2022-02-01 | $84.82 | $143.59 | 455,400 | — | — |
| 2022-01-31 | $84.41 | $142.89 | 430,500 | — | — |
| 2022-01-28 | $82.21 | $139.17 | 419,400 | — | — |
| 2022-01-27 | $82.65 | $139.91 | 518,200 | — | — |
| 2022-01-26 | $84.65 | $143.30 | 455,900 | — | — |
| 2022-01-25 | $84.49 | $143.03 | 454,800 | — | — |
| 2022-01-24 | $84.03 | $142.25 | 539,200 | — | — |
| 2022-01-21 | $82.68 | $139.97 | 408,900 | — | — |
| 2022-01-20 | $83.78 | $141.83 | 372,600 | — | — |
| 2022-01-19 | $85.95 | $145.50 | 286,500 | — | — |
| 2022-01-18 | $87.86 | $148.73 | 361,500 | — | — |
| 2022-01-14 | $93.14 | $157.67 | 303,000 | — | — |
| 2022-01-13 | $91.48 | $154.86 | 307,700 | — | — |
| 2022-01-12 | $90.70 | $153.54 | 597,700 | — | — |
| 2022-01-11 | $90.76 | $153.64 | 430,100 | — | — |
| 2022-01-10 | $90.84 | $153.78 | 378,300 | — | — |
| 2022-01-07 | $90.02 | $152.39 | 397,200 | — | — |
| 2022-01-06 | $88.47 | $149.77 | 344,100 | — | — |
| 2022-01-05 | $85.54 | $144.81 | 299,000 | — | — |
| 2022-01-04 | $85.68 | $145.04 | 436,600 | — | — |
| 2022-01-03 | $83.23 | $140.90 | 458,200 | — | — |