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
- 1996-07-25 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 | $78.32 | $110.75 | 100,300 | — | — |
| 2022-12-29 | $80.91 | $114.42 | 81,500 | — | — |
| 2022-12-28 | $80.15 | $113.34 | 83,400 | — | — |
| 2022-12-27 | $81.25 | $114.90 | 76,200 | — | — |
| 2022-12-23 | $81.45 | $115.18 | 93,100 | — | — |
| 2022-12-22 | $81.35 | $115.04 | 89,100 | — | — |
| 2022-12-21 | $80.91 | $114.42 | 115,800 | — | — |
| 2022-12-20 | $79.96 | $113.07 | 110,800 | — | — |
| 2022-12-19 | $78.29 | $110.71 | 114,300 | — | — |
| 2022-12-16 | $80.02 | $113.16 | 661,000 | — | — |
| 2022-12-15 | $80.18 | $113.38 | 135,400 | — | — |
| 2022-12-14 | $81.07 | $114.64 | 148,800 | — | — |
| 2022-12-13 | $79.62 | $112.59 | 255,400 | — | — |
| 2022-12-12 | $78.92 | $111.60 | 146,600 | — | — |
| 2022-12-09 | $79.36 | $112.22 | 111,100 | — | — |
| 2022-12-08 | $79.51 | $112.44 | 80,800 | — | — |
| 2022-12-07 | $79.40 | $112.28 | 99,000 | — | — |
| 2022-12-06 | $79.41 | $112.29 | 115,400 | — | — |
| 2022-12-05 | $79.68 | $112.68 | 135,000 | — | — |
| 2022-12-02 | $81.14 | $114.74 | 99,800 | — | — |
| 2022-12-01 | $80.53 | $113.88 | 95,200 | — | — |
| 2022-11-30 | $81.80 | $115.67 | 124,600 | — | — |
| 2022-11-29 | $80.30 | $113.55 | 49,100 | — | — |
| 2022-11-28 | $79.96 | $113.07 | 71,900 | — | — |
| 2022-11-25 | $80.64 | $114.03 | 23,800 | — | — |
| 2022-11-23 | $81.12 | $113.86 | 50,500 | — | — |
| 2022-11-22 | $81.65 | $114.61 | 59,000 | — | — |
| 2022-11-21 | $80.39 | $112.84 | 62,400 | — | — |
| 2022-11-18 | $79.82 | $112.04 | 71,300 | — | — |
| 2022-11-17 | $79.65 | $111.80 | 62,200 | — | — |
| 2022-11-16 | $79.47 | $111.55 | 85,200 | — | — |
| 2022-11-15 | $79.09 | $111.01 | 128,800 | — | — |
| 2022-11-14 | $77.67 | $109.02 | 133,300 | — | — |
| 2022-11-11 | $78.35 | $109.98 | 109,600 | — | — |
| 2022-11-10 | $79.14 | $111.08 | 208,100 | — | — |
| 2022-11-09 | $78.56 | $110.27 | 134,700 | — | — |
| 2022-11-08 | $78.84 | $110.66 | 128,300 | — | — |
| 2022-11-07 | $78.05 | $109.55 | 187,400 | — | — |
| 2022-11-04 | $75.34 | $105.75 | 108,100 | — | — |
| 2022-11-03 | $73.32 | $102.92 | 99,200 | — | — |
| 2022-11-02 | $67.34 | $94.52 | 100,000 | — | — |
| 2022-11-01 | $68.74 | $96.49 | 78,800 | — | — |
| 2022-10-31 | $69.00 | $96.85 | 73,000 | — | — |
| 2022-10-28 | $69.90 | $98.12 | 119,200 | — | — |
| 2022-10-27 | $66.41 | $93.22 | 69,100 | — | — |
| 2022-10-26 | $66.42 | $93.23 | 71,600 | — | — |
| 2022-10-25 | $66.78 | $93.74 | 72,000 | — | — |
| 2022-10-24 | $64.88 | $91.07 | 91,300 | — | — |
| 2022-10-21 | $64.34 | $90.31 | 72,100 | — | — |
| 2022-10-20 | $63.94 | $89.75 | 53,000 | — | — |
| 2022-10-19 | $64.42 | $90.42 | 49,800 | — | — |
| 2022-10-18 | $65.25 | $91.59 | 62,500 | — | — |
| 2022-10-17 | $64.08 | $89.95 | 74,200 | — | — |
| 2022-10-14 | $62.85 | $88.22 | 55,000 | — | — |
| 2022-10-13 | $63.86 | $89.64 | 71,900 | — | — |
| 2022-10-12 | $63.32 | $88.88 | 58,600 | — | — |
| 2022-10-11 | $62.26 | $87.39 | 91,800 | — | — |
| 2022-10-10 | $61.25 | $85.97 | 53,200 | — | — |
| 2022-10-07 | $61.30 | $86.04 | 92,000 | — | — |
| 2022-10-06 | $62.65 | $87.94 | 51,000 | — | — |
| 2022-10-05 | $62.22 | $87.34 | 70,700 | — | — |
| 2022-10-04 | $63.02 | $88.46 | 108,600 | — | — |
| 2022-10-03 | $61.86 | $86.83 | 127,000 | — | — |
| 2022-09-30 | $61.41 | $86.20 | 133,800 | — | — |
| 2022-09-29 | $62.88 | $88.26 | 86,500 | — | — |
| 2022-09-28 | $63.71 | $89.43 | 88,200 | — | — |
| 2022-09-27 | $61.88 | $86.86 | 87,400 | — | — |
| 2022-09-26 | $61.37 | $86.14 | 104,400 | — | — |
| 2022-09-23 | $62.29 | $87.43 | 150,000 | — | — |
| 2022-09-22 | $62.21 | $87.32 | 111,300 | — | — |
| 2022-09-21 | $63.10 | $88.57 | 79,800 | — | — |
| 2022-09-20 | $63.50 | $89.13 | 75,000 | — | — |
| 2022-09-19 | $63.67 | $89.37 | 84,500 | — | — |
| 2022-09-16 | $63.54 | $89.19 | 468,000 | — | — |
| 2022-09-15 | $65.18 | $91.49 | 117,500 | — | — |
| 2022-09-14 | $64.11 | $89.99 | 126,300 | — | — |
| 2022-09-13 | $64.02 | $89.86 | 113,100 | — | — |
| 2022-09-12 | $65.93 | $92.54 | 96,000 | — | — |
| 2022-09-09 | $64.39 | $90.38 | 122,200 | — | — |
| 2022-09-08 | $63.31 | $88.87 | 141,900 | — | — |
| 2022-09-07 | $63.22 | $88.74 | 178,200 | — | — |
| 2022-09-06 | $62.38 | $87.56 | 167,300 | — | — |
| 2022-09-02 | $62.59 | $87.85 | 140,700 | — | — |
| 2022-09-01 | $62.98 | $88.40 | 260,200 | — | — |
| 2022-08-31 | $64.70 | $89.97 | 174,600 | — | — |
| 2022-08-30 | $65.40 | $90.95 | 124,900 | — | — |
| 2022-08-29 | $66.57 | $92.57 | 65,900 | — | — |
| 2022-08-26 | $67.71 | $94.16 | 72,100 | — | — |
| 2022-08-25 | $69.38 | $96.48 | 65,600 | — | — |
| 2022-08-24 | $67.80 | $94.28 | 59,100 | — | — |
| 2022-08-23 | $68.58 | $95.37 | 123,500 | — | — |
| 2022-08-22 | $69.00 | $95.95 | 80,600 | — | — |
| 2022-08-19 | $71.02 | $98.76 | 81,600 | — | — |
| 2022-08-18 | $70.88 | $98.57 | 62,300 | — | — |
| 2022-08-17 | $70.27 | $97.72 | 84,000 | — | — |
| 2022-08-16 | $70.87 | $98.55 | 99,000 | — | — |
| 2022-08-15 | $70.90 | $98.60 | 65,000 | — | — |
| 2022-08-12 | $69.55 | $96.72 | 67,400 | — | — |
| 2022-08-11 | $67.81 | $94.30 | 74,900 | — | — |
| 2022-08-10 | $69.63 | $96.83 | 151,600 | — | — |
| 2022-08-09 | $69.83 | $97.11 | 84,500 | — | — |
| 2022-08-08 | $70.26 | $97.71 | 99,300 | — | — |
| 2022-08-05 | $69.90 | $97.21 | 60,800 | — | — |
| 2022-08-04 | $70.90 | $98.60 | 81,500 | — | — |
| 2022-08-03 | $71.57 | $99.53 | 70,700 | — | — |
| 2022-08-02 | $71.24 | $99.07 | 71,900 | — | — |
| 2022-08-01 | $72.17 | $100.36 | 110,000 | — | — |
| 2022-07-29 | $71.83 | $99.89 | 112,600 | — | — |
| 2022-07-28 | $73.32 | $101.96 | 88,900 | — | — |
| 2022-07-27 | $72.31 | $100.56 | 234,900 | — | — |
| 2022-07-26 | $69.97 | $97.30 | 112,800 | — | — |
| 2022-07-25 | $69.26 | $96.32 | 66,700 | — | — |
| 2022-07-22 | $69.71 | $96.94 | 78,000 | — | — |
| 2022-07-21 | $70.36 | $97.84 | 85,600 | — | — |
| 2022-07-20 | $71.04 | $98.79 | 121,300 | — | — |
| 2022-07-19 | $69.10 | $96.09 | 86,900 | — | — |
| 2022-07-18 | $68.03 | $94.60 | 90,400 | — | — |
| 2022-07-15 | $68.43 | $95.16 | 80,700 | — | — |
| 2022-07-14 | $66.62 | $92.64 | 58,000 | — | — |
| 2022-07-13 | $66.71 | $92.77 | 46,500 | — | — |
| 2022-07-12 | $66.66 | $92.70 | 71,800 | — | — |
| 2022-07-11 | $66.46 | $92.42 | 77,000 | — | — |
| 2022-07-08 | $67.33 | $93.63 | 103,800 | — | — |
| 2022-07-07 | $66.67 | $92.71 | 96,300 | — | — |
| 2022-07-06 | $67.60 | $94.01 | 140,100 | — | — |
| 2022-07-05 | $68.90 | $95.81 | 193,200 | — | — |
| 2022-07-01 | $69.71 | $96.94 | 163,100 | — | — |
| 2022-06-30 | $70.58 | $98.15 | 176,600 | — | — |
| 2022-06-29 | $68.03 | $94.60 | 304,000 | — | — |
| 2022-06-28 | $70.52 | $98.07 | 243,400 | — | — |
| 2022-06-27 | $72.62 | $100.99 | 204,900 | — | — |
| 2022-06-24 | $71.29 | $99.14 | 440,400 | — | — |
| 2022-06-23 | $65.78 | $91.48 | 130,200 | — | — |
| 2022-06-22 | $61.87 | $86.04 | 147,100 | — | — |
| 2022-06-21 | $60.73 | $84.45 | 118,800 | — | — |
| 2022-06-17 | $60.35 | $83.92 | 244,600 | — | — |
| 2022-06-16 | $60.00 | $83.44 | 116,000 | — | — |
| 2022-06-15 | $61.71 | $85.82 | 154,400 | — | — |
| 2022-06-14 | $61.53 | $85.57 | 116,100 | — | — |
| 2022-06-13 | $61.42 | $85.41 | 103,200 | — | — |
| 2022-06-10 | $63.39 | $88.15 | 78,600 | — | — |
| 2022-06-09 | $64.56 | $89.78 | 105,000 | — | — |
| 2022-06-08 | $65.61 | $91.24 | 102,200 | — | — |
| 2022-06-07 | $66.01 | $91.80 | 87,300 | — | — |
| 2022-06-06 | $66.17 | $92.02 | 114,800 | — | — |
| 2022-06-03 | $65.50 | $91.09 | 84,100 | — | — |
| 2022-06-02 | $65.68 | $91.34 | 100,900 | — | — |
| 2022-06-01 | $65.15 | $90.60 | 102,700 | — | — |
| 2022-05-31 | $65.82 | $91.53 | 136,700 | — | — |
| 2022-05-27 | $66.96 | $93.12 | 71,300 | — | — |
| 2022-05-26 | $65.31 | $90.82 | 81,800 | — | — |
| 2022-05-25 | $65.79 | $90.66 | 135,400 | — | — |
| 2022-05-24 | $64.35 | $88.67 | 109,100 | — | — |
| 2022-05-23 | $63.04 | $86.87 | 105,700 | — | — |
| 2022-05-20 | $64.13 | $88.37 | 95,300 | — | — |
| 2022-05-19 | $63.44 | $87.42 | 186,800 | — | — |
| 2022-05-18 | $64.45 | $88.81 | 220,100 | — | — |
| 2022-05-17 | $64.87 | $89.39 | 79,500 | — | — |
| 2022-05-16 | $63.43 | $87.40 | 93,100 | — | — |
| 2022-05-13 | $62.50 | $86.12 | 121,700 | — | — |
| 2022-05-12 | $62.35 | $85.92 | 127,900 | — | — |
| 2022-05-11 | $61.69 | $85.01 | 112,000 | — | — |
| 2022-05-10 | $62.88 | $86.65 | 117,000 | — | — |
| 2022-05-09 | $63.14 | $87.00 | 130,800 | — | — |
| 2022-05-06 | $63.51 | $87.51 | 93,200 | — | — |
| 2022-05-05 | $64.48 | $88.85 | 115,900 | — | — |
| 2022-05-04 | $65.43 | $90.16 | 98,300 | — | — |
| 2022-05-03 | $64.85 | $89.36 | 170,300 | — | — |
| 2022-05-02 | $66.89 | $92.17 | 215,500 | — | — |
| 2022-04-29 | $64.60 | $89.02 | 171,700 | — | — |
| 2022-04-28 | $66.86 | $92.13 | 218,200 | — | — |
| 2022-04-27 | $69.89 | $96.30 | 102,100 | — | — |
| 2022-04-26 | $69.98 | $96.43 | 96,500 | — | — |
| 2022-04-25 | $71.06 | $97.92 | 160,400 | — | — |
| 2022-04-22 | $69.85 | $96.25 | 107,100 | — | — |
| 2022-04-21 | $71.06 | $97.92 | 117,800 | — | — |
| 2022-04-20 | $72.46 | $99.85 | 90,600 | — | — |
| 2022-04-19 | $72.18 | $99.46 | 166,900 | — | — |
| 2022-04-18 | $71.78 | $98.91 | 137,900 | — | — |
| 2022-04-14 | $72.30 | $99.63 | 110,600 | — | — |
| 2022-04-13 | $71.64 | $98.72 | 132,500 | — | — |
| 2022-04-12 | $69.88 | $96.29 | 100,700 | — | — |
| 2022-04-11 | $69.11 | $95.23 | 91,500 | — | — |
| 2022-04-08 | $69.79 | $96.17 | 109,900 | — | — |
| 2022-04-07 | $69.65 | $95.97 | 139,400 | — | — |
| 2022-04-06 | $68.59 | $94.51 | 119,500 | — | — |
| 2022-04-05 | $68.43 | $94.29 | 147,900 | — | — |
| 2022-04-04 | $68.71 | $94.68 | 108,600 | — | — |
| 2022-04-01 | $67.81 | $93.44 | 140,800 | — | — |
| 2022-03-31 | $66.38 | $91.47 | 115,400 | — | — |
| 2022-03-30 | $67.33 | $92.78 | 100,300 | — | — |
| 2022-03-29 | $68.40 | $94.25 | 242,800 | — | — |
| 2022-03-28 | $66.66 | $91.85 | 149,900 | — | — |
| 2022-03-25 | $67.49 | $93.00 | 178,300 | — | — |
| 2022-03-24 | $65.54 | $90.31 | 120,300 | — | — |
| 2022-03-23 | $62.96 | $86.76 | 127,000 | — | — |
| 2022-03-22 | $64.22 | $88.49 | 217,900 | — | — |
| 2022-03-21 | $65.08 | $89.68 | 132,500 | — | — |
| 2022-03-18 | $63.50 | $87.50 | 535,300 | — | — |
| 2022-03-17 | $61.54 | $84.80 | 104,000 | — | — |
| 2022-03-16 | $60.83 | $83.82 | 151,700 | — | — |
| 2022-03-15 | $61.47 | $84.70 | 225,300 | — | — |
| 2022-03-14 | $58.41 | $80.49 | 155,200 | — | — |
| 2022-03-11 | $59.29 | $81.70 | 131,500 | — | — |
| 2022-03-10 | $58.53 | $80.65 | 189,800 | — | — |
| 2022-03-09 | $57.12 | $78.71 | 153,000 | — | — |
| 2022-03-08 | $56.56 | $77.94 | 179,400 | — | — |
| 2022-03-07 | $57.29 | $78.94 | 141,100 | — | — |
| 2022-03-04 | $58.28 | $80.31 | 172,700 | — | — |
| 2022-03-03 | $58.80 | $80.20 | 98,100 | — | — |
| 2022-03-02 | $60.45 | $82.45 | 191,400 | — | — |
| 2022-03-01 | $58.90 | $80.33 | 264,900 | — | — |
| 2022-02-28 | $59.02 | $80.50 | 309,800 | — | — |
| 2022-02-25 | $60.74 | $82.84 | 467,100 | — | — |
| 2022-02-24 | $50.05 | $68.26 | 183,300 | — | — |
| 2022-02-23 | $49.80 | $67.92 | 107,200 | — | — |
| 2022-02-22 | $51.67 | $70.47 | 101,600 | — | — |
| 2022-02-18 | $51.75 | $70.58 | 247,900 | — | — |
| 2022-02-17 | $51.24 | $69.89 | 284,500 | — | — |
| 2022-02-16 | $54.58 | $74.44 | 120,600 | — | — |
| 2022-02-15 | $54.56 | $74.41 | 92,100 | — | — |
| 2022-02-14 | $53.68 | $73.21 | 208,200 | — | — |
| 2022-02-11 | $54.17 | $73.88 | 176,300 | — | — |
| 2022-02-10 | $52.85 | $72.08 | 358,100 | — | — |
| 2022-02-09 | $56.86 | $77.55 | 230,200 | — | — |
| 2022-02-08 | $59.96 | $81.78 | 86,700 | — | — |
| 2022-02-07 | $59.75 | $81.49 | 124,500 | — | — |
| 2022-02-04 | $59.60 | $81.29 | 106,200 | — | — |
| 2022-02-03 | $57.91 | $78.98 | 98,100 | — | — |
| 2022-02-02 | $58.94 | $80.39 | 145,300 | — | — |
| 2022-02-01 | $60.28 | $82.22 | 150,800 | — | — |
| 2022-01-31 | $59.66 | $81.37 | 210,200 | — | — |
| 2022-01-28 | $60.08 | $81.94 | 303,000 | — | — |
| 2022-01-27 | $57.30 | $78.15 | 212,500 | — | — |
| 2022-01-26 | $56.78 | $77.44 | 163,800 | — | — |
| 2022-01-25 | $56.79 | $77.46 | 438,200 | — | — |
| 2022-01-24 | $56.68 | $77.31 | 257,700 | — | — |
| 2022-01-21 | $54.93 | $74.92 | 126,200 | — | — |
| 2022-01-20 | $54.83 | $74.78 | 165,400 | — | — |
| 2022-01-19 | $55.27 | $75.38 | 231,300 | — | — |
| 2022-01-18 | $57.96 | $79.05 | 229,000 | — | — |
| 2022-01-14 | $58.02 | $79.13 | 409,800 | — | — |
| 2022-01-13 | $56.72 | $77.36 | 491,200 | — | — |
| 2022-01-12 | $58.46 | $79.73 | 114,200 | — | — |
| 2022-01-11 | $60.17 | $82.07 | 187,200 | — | — |
| 2022-01-10 | $60.33 | $82.28 | 132,700 | — | — |
| 2022-01-07 | $58.61 | $79.94 | 107,900 | — | — |
| 2022-01-06 | $58.43 | $79.69 | 144,600 | — | — |
| 2022-01-05 | $58.18 | $79.35 | 111,700 | — | — |
| 2022-01-04 | $59.89 | $81.68 | 201,900 | — | — |
| 2022-01-03 | $58.63 | $79.96 | 287,400 | — | — |