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
- 1987-09-30 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 | $98.59 | $164.46 | 80,500 | — | — |
| 2022-12-29 | $99.57 | $166.09 | 153,100 | — | — |
| 2022-12-28 | $96.64 | $161.21 | 98,900 | — | — |
| 2022-12-27 | $98.66 | $164.58 | 46,400 | — | — |
| 2022-12-23 | $98.70 | $164.64 | 43,400 | — | — |
| 2022-12-22 | $98.36 | $163.66 | 87,500 | — | — |
| 2022-12-21 | $99.29 | $165.21 | 78,100 | — | — |
| 2022-12-20 | $98.31 | $163.58 | 74,500 | — | — |
| 2022-12-19 | $97.78 | $162.69 | 87,000 | — | — |
| 2022-12-16 | $98.74 | $164.29 | 727,400 | — | — |
| 2022-12-15 | $99.61 | $165.74 | 94,300 | — | — |
| 2022-12-14 | $103.08 | $171.51 | 121,400 | — | — |
| 2022-12-13 | $103.96 | $172.98 | 182,500 | — | — |
| 2022-12-12 | $103.86 | $172.81 | 131,500 | — | — |
| 2022-12-09 | $100.88 | $167.85 | 97,800 | — | — |
| 2022-12-08 | $102.49 | $170.53 | 102,200 | — | — |
| 2022-12-07 | $102.18 | $170.01 | 124,200 | — | — |
| 2022-12-06 | $102.38 | $170.35 | 132,400 | — | — |
| 2022-12-05 | $103.09 | $171.53 | 149,700 | — | — |
| 2022-12-02 | $104.24 | $173.44 | 102,400 | — | — |
| 2022-12-01 | $101.80 | $169.38 | 73,600 | — | — |
| 2022-11-30 | $101.37 | $168.67 | 153,900 | — | — |
| 2022-11-29 | $99.34 | $165.29 | 146,800 | — | — |
| 2022-11-28 | $100.44 | $167.12 | 67,100 | — | — |
| 2022-11-25 | $102.66 | $170.81 | 37,300 | — | — |
| 2022-11-23 | $101.99 | $169.70 | 50,000 | — | — |
| 2022-11-22 | $102.33 | $170.26 | 78,100 | — | — |
| 2022-11-21 | $100.87 | $167.84 | 98,100 | — | — |
| 2022-11-18 | $101.79 | $169.37 | 159,200 | — | — |
| 2022-11-17 | $100.93 | $167.94 | 111,300 | — | — |
| 2022-11-16 | $102.47 | $170.50 | 107,800 | — | — |
| 2022-11-15 | $104.34 | $173.61 | 92,200 | — | — |
| 2022-11-14 | $102.13 | $169.93 | 119,200 | — | — |
| 2022-11-11 | $101.11 | $168.23 | 105,800 | — | — |
| 2022-11-10 | $103.57 | $172.33 | 127,400 | — | — |
| 2022-11-09 | $98.44 | $163.79 | 153,500 | — | — |
| 2022-11-08 | $99.74 | $165.96 | 167,500 | — | — |
| 2022-11-07 | $97.46 | $162.16 | 108,900 | — | — |
| 2022-11-04 | $95.95 | $159.65 | 90,700 | — | — |
| 2022-11-03 | $93.45 | $155.49 | 94,200 | — | — |
| 2022-11-02 | $92.78 | $154.37 | 178,300 | — | — |
| 2022-11-01 | $94.51 | $157.25 | 134,900 | — | — |
| 2022-10-31 | $91.62 | $152.44 | 114,300 | — | — |
| 2022-10-28 | $90.71 | $150.93 | 147,500 | — | — |
| 2022-10-27 | $90.00 | $149.75 | 94,300 | — | — |
| 2022-10-26 | $88.69 | $147.57 | 90,400 | — | — |
| 2022-10-25 | $87.90 | $146.25 | 107,700 | — | — |
| 2022-10-24 | $88.00 | $146.42 | 131,200 | — | — |
| 2022-10-21 | $86.99 | $144.74 | 90,900 | — | — |
| 2022-10-20 | $84.55 | $140.68 | 88,300 | — | — |
| 2022-10-19 | $87.09 | $144.91 | 145,700 | — | — |
| 2022-10-18 | $87.56 | $145.69 | 81,000 | — | — |
| 2022-10-17 | $85.50 | $142.26 | 121,000 | — | — |
| 2022-10-14 | $83.31 | $138.62 | 285,600 | — | — |
| 2022-10-13 | $83.32 | $138.63 | 161,200 | — | — |
| 2022-10-12 | $81.81 | $136.12 | 320,100 | — | — |
| 2022-10-11 | $86.36 | $143.69 | 188,700 | — | — |
| 2022-10-10 | $85.22 | $141.80 | 137,600 | — | — |
| 2022-10-07 | $83.35 | $138.68 | 119,600 | — | — |
| 2022-10-06 | $83.48 | $138.90 | 81,100 | — | — |
| 2022-10-05 | $83.20 | $138.43 | 121,800 | — | — |
| 2022-10-04 | $83.61 | $139.12 | 187,200 | — | — |
| 2022-10-03 | $81.62 | $135.81 | 143,600 | — | — |
| 2022-09-30 | $78.83 | $131.16 | 158,000 | — | — |
| 2022-09-29 | $79.27 | $131.90 | 110,700 | — | — |
| 2022-09-28 | $79.52 | $132.31 | 139,700 | — | — |
| 2022-09-27 | $77.79 | $129.43 | 88,600 | — | — |
| 2022-09-26 | $77.50 | $128.95 | 90,000 | — | — |
| 2022-09-23 | $78.62 | $130.81 | 80,900 | — | — |
| 2022-09-22 | $80.84 | $134.51 | 88,500 | — | — |
| 2022-09-21 | $82.44 | $137.17 | 65,400 | — | — |
| 2022-09-20 | $83.16 | $138.37 | 85,600 | — | — |
| 2022-09-19 | $84.17 | $140.05 | 101,200 | — | — |
| 2022-09-16 | $83.31 | $138.62 | 344,000 | — | — |
| 2022-09-15 | $84.25 | $140.18 | 121,700 | — | — |
| 2022-09-14 | $84.42 | $140.46 | 111,600 | — | — |
| 2022-09-13 | $84.05 | $139.85 | 83,000 | — | — |
| 2022-09-12 | $88.31 | $146.94 | 184,300 | — | — |
| 2022-09-09 | $86.01 | $143.11 | 131,400 | — | — |
| 2022-09-08 | $86.05 | $143.18 | 88,900 | — | — |
| 2022-09-07 | $85.70 | $142.59 | 121,900 | — | — |
| 2022-09-06 | $84.55 | $140.68 | 96,900 | — | — |
| 2022-09-02 | $85.80 | $142.76 | 53,800 | — | — |
| 2022-09-01 | $86.76 | $144.01 | 77,600 | — | — |
| 2022-08-31 | $88.19 | $146.38 | 63,600 | — | — |
| 2022-08-30 | $89.50 | $148.56 | 196,300 | — | — |
| 2022-08-29 | $90.86 | $150.81 | 55,400 | — | — |
| 2022-08-26 | $90.79 | $150.70 | 70,100 | — | — |
| 2022-08-25 | $93.89 | $155.84 | 59,600 | — | — |
| 2022-08-24 | $92.77 | $153.98 | 55,800 | — | — |
| 2022-08-23 | $92.16 | $152.97 | 101,100 | — | — |
| 2022-08-22 | $91.84 | $152.44 | 102,600 | — | — |
| 2022-08-19 | $94.19 | $156.34 | 58,500 | — | — |
| 2022-08-18 | $95.55 | $158.60 | 58,100 | — | — |
| 2022-08-17 | $94.56 | $156.96 | 106,400 | — | — |
| 2022-08-16 | $95.92 | $159.21 | 113,800 | — | — |
| 2022-08-15 | $97.20 | $161.34 | 72,100 | — | — |
| 2022-08-12 | $96.49 | $160.16 | 65,700 | — | — |
| 2022-08-11 | $93.94 | $155.93 | 75,100 | — | — |
| 2022-08-10 | $94.63 | $157.07 | 115,500 | — | — |
| 2022-08-09 | $91.59 | $152.03 | 103,100 | — | — |
| 2022-08-08 | $90.95 | $150.96 | 90,500 | — | — |
| 2022-08-05 | $90.43 | $150.10 | 50,100 | — | — |
| 2022-08-04 | $91.07 | $151.16 | 49,400 | — | — |
| 2022-08-03 | $91.40 | $151.71 | 63,800 | — | — |
| 2022-08-02 | $89.95 | $149.30 | 88,300 | — | — |
| 2022-08-01 | $91.29 | $151.53 | 82,000 | — | — |
| 2022-07-29 | $91.27 | $151.49 | 76,700 | — | — |
| 2022-07-28 | $89.25 | $148.14 | 117,700 | — | — |
| 2022-07-27 | $87.66 | $145.50 | 125,400 | — | — |
| 2022-07-26 | $85.67 | $142.20 | 187,300 | — | — |
| 2022-07-25 | $82.21 | $136.46 | 90,500 | — | — |
| 2022-07-22 | $81.34 | $135.01 | 84,200 | — | — |
| 2022-07-21 | $82.30 | $136.61 | 87,700 | — | — |
| 2022-07-20 | $82.07 | $136.22 | 126,100 | — | — |
| 2022-07-19 | $82.10 | $136.27 | 135,900 | — | — |
| 2022-07-18 | $78.66 | $130.56 | 76,600 | — | — |
| 2022-07-15 | $79.39 | $131.78 | 84,700 | — | — |
| 2022-07-14 | $78.13 | $129.68 | 57,000 | — | — |
| 2022-07-13 | $78.07 | $129.58 | 61,300 | — | — |
| 2022-07-12 | $78.70 | $130.63 | 97,500 | — | — |
| 2022-07-11 | $78.87 | $130.91 | 59,300 | — | — |
| 2022-07-08 | $79.34 | $131.69 | 77,800 | — | — |
| 2022-07-07 | $80.41 | $133.47 | 55,400 | — | — |
| 2022-07-06 | $79.18 | $131.43 | 66,400 | — | — |
| 2022-07-05 | $79.08 | $131.26 | 175,100 | — | — |
| 2022-07-01 | $80.11 | $132.97 | 126,600 | — | — |
| 2022-06-30 | $78.79 | $130.78 | 128,700 | — | — |
| 2022-06-29 | $78.27 | $129.92 | 96,500 | — | — |
| 2022-06-28 | $78.46 | $130.23 | 119,300 | — | — |
| 2022-06-27 | $80.18 | $133.09 | 85,600 | — | — |
| 2022-06-24 | $79.29 | $131.61 | 189,300 | — | — |
| 2022-06-23 | $77.20 | $128.14 | 88,100 | — | — |
| 2022-06-22 | $77.47 | $128.59 | 97,300 | — | — |
| 2022-06-21 | $78.10 | $129.63 | 129,400 | — | — |
| 2022-06-17 | $76.37 | $126.76 | 394,900 | — | — |
| 2022-06-16 | $75.94 | $126.05 | 200,700 | — | — |
| 2022-06-15 | $79.93 | $132.67 | 164,500 | — | — |
| 2022-06-14 | $79.24 | $131.53 | 109,500 | — | — |
| 2022-06-13 | $78.89 | $130.95 | 145,300 | — | — |
| 2022-06-10 | $81.62 | $135.48 | 91,100 | — | — |
| 2022-06-09 | $84.54 | $140.32 | 70,900 | — | — |
| 2022-06-08 | $85.74 | $142.32 | 101,200 | — | — |
| 2022-06-07 | $87.91 | $145.92 | 89,600 | — | — |
| 2022-06-06 | $86.38 | $143.38 | 103,700 | — | — |
| 2022-06-03 | $84.40 | $139.74 | 80,200 | — | — |
| 2022-06-02 | $85.70 | $141.90 | 168,100 | — | — |
| 2022-06-01 | $83.81 | $138.77 | 128,400 | — | — |
| 2022-05-31 | $84.40 | $139.74 | 129,900 | — | — |
| 2022-05-27 | $86.16 | $142.66 | 98,200 | — | — |
| 2022-05-26 | $83.91 | $138.93 | 148,600 | — | — |
| 2022-05-25 | $82.15 | $136.02 | 116,500 | — | — |
| 2022-05-24 | $81.64 | $135.17 | 163,200 | — | — |
| 2022-05-23 | $82.98 | $137.39 | 192,900 | — | — |
| 2022-05-20 | $81.77 | $135.39 | 138,200 | — | — |
| 2022-05-19 | $82.82 | $137.13 | 198,100 | — | — |
| 2022-05-18 | $84.07 | $139.20 | 210,700 | — | — |
| 2022-05-17 | $84.64 | $140.14 | 114,000 | — | — |
| 2022-05-16 | $82.03 | $135.82 | 143,400 | — | — |
| 2022-05-13 | $81.76 | $135.37 | 223,100 | — | — |
| 2022-05-12 | $79.24 | $131.20 | 163,400 | — | — |
| 2022-05-11 | $78.82 | $130.50 | 191,000 | — | — |
| 2022-05-10 | $78.72 | $130.34 | 164,700 | — | — |
| 2022-05-09 | $78.59 | $130.12 | 219,000 | — | — |
| 2022-05-06 | $79.02 | $130.83 | 122,700 | — | — |
| 2022-05-05 | $79.44 | $131.53 | 139,200 | — | — |
| 2022-05-04 | $82.39 | $136.41 | 177,100 | — | — |
| 2022-05-03 | $79.48 | $131.60 | 132,800 | — | — |
| 2022-05-02 | $78.39 | $129.79 | 152,000 | — | — |
| 2022-04-29 | $78.22 | $129.51 | 166,600 | — | — |
| 2022-04-28 | $80.35 | $133.04 | 194,200 | — | — |
| 2022-04-27 | $76.42 | $126.53 | 253,200 | — | — |
| 2022-04-26 | $76.69 | $126.98 | 416,300 | — | — |
| 2022-04-25 | $83.33 | $137.97 | 234,300 | — | — |
| 2022-04-22 | $83.11 | $137.61 | 181,900 | — | — |
| 2022-04-21 | $84.78 | $140.37 | 219,600 | — | — |
| 2022-04-20 | $84.53 | $139.96 | 216,900 | — | — |
| 2022-04-19 | $84.59 | $140.06 | 165,000 | — | — |
| 2022-04-18 | $82.52 | $136.63 | 221,800 | — | — |
| 2022-04-14 | $81.75 | $135.36 | 148,000 | — | — |
| 2022-04-13 | $81.98 | $135.74 | 152,300 | — | — |
| 2022-04-12 | $81.37 | $134.73 | 162,500 | — | — |
| 2022-04-11 | $80.73 | $133.67 | 159,600 | — | — |
| 2022-04-08 | $80.70 | $133.62 | 217,000 | — | — |
| 2022-04-07 | $82.10 | $135.93 | 189,500 | — | — |
| 2022-04-06 | $82.19 | $136.08 | 195,200 | — | — |
| 2022-04-05 | $82.78 | $137.06 | 176,300 | — | — |
| 2022-04-04 | $85.81 | $142.08 | 165,300 | — | — |
| 2022-04-01 | $85.81 | $142.08 | 201,200 | — | — |
| 2022-03-31 | $84.32 | $139.61 | 167,000 | — | — |
| 2022-03-30 | $85.25 | $141.15 | 133,800 | — | — |
| 2022-03-29 | $86.00 | $142.39 | 223,600 | — | — |
| 2022-03-28 | $85.32 | $141.27 | 134,100 | — | — |
| 2022-03-25 | $87.47 | $144.83 | 142,400 | — | — |
| 2022-03-24 | $86.41 | $143.07 | 190,500 | — | — |
| 2022-03-23 | $85.01 | $140.75 | 178,400 | — | — |
| 2022-03-22 | $86.75 | $143.63 | 155,900 | — | — |
| 2022-03-21 | $86.68 | $143.52 | 141,100 | — | — |
| 2022-03-18 | $86.99 | $144.03 | 240,500 | — | — |
| 2022-03-17 | $86.97 | $143.65 | 82,000 | — | — |
| 2022-03-16 | $86.87 | $143.49 | 100,200 | — | — |
| 2022-03-15 | $85.35 | $140.97 | 108,900 | — | — |
| 2022-03-14 | $85.04 | $140.46 | 145,100 | — | — |
| 2022-03-11 | $84.09 | $138.89 | 117,200 | — | — |
| 2022-03-10 | $83.26 | $137.52 | 90,800 | — | — |
| 2022-03-09 | $83.98 | $138.71 | 215,000 | — | — |
| 2022-03-08 | $82.80 | $136.76 | 164,100 | — | — |
| 2022-03-07 | $83.38 | $137.72 | 245,200 | — | — |
| 2022-03-04 | $85.43 | $141.11 | 169,400 | — | — |
| 2022-03-03 | $86.31 | $142.56 | 104,800 | — | — |
| 2022-03-02 | $86.78 | $143.34 | 170,200 | — | — |
| 2022-03-01 | $83.35 | $137.67 | 215,200 | — | — |
| 2022-02-28 | $87.82 | $145.05 | 207,900 | — | — |
| 2022-02-25 | $86.00 | $142.05 | 200,700 | — | — |
| 2022-02-24 | $84.99 | $140.38 | 161,500 | — | — |
| 2022-02-23 | $84.69 | $139.88 | 114,300 | — | — |
| 2022-02-22 | $85.53 | $141.27 | 186,300 | — | — |
| 2022-02-18 | $88.59 | $146.33 | 136,700 | — | — |
| 2022-02-17 | $88.50 | $146.18 | 128,500 | — | — |
| 2022-02-16 | $89.17 | $147.28 | 330,700 | — | — |
| 2022-02-15 | $91.25 | $150.72 | 171,900 | — | — |
| 2022-02-14 | $88.66 | $146.44 | 170,300 | — | — |
| 2022-02-11 | $87.87 | $145.14 | 124,000 | — | — |
| 2022-02-10 | $87.93 | $145.24 | 185,700 | — | — |
| 2022-02-09 | $88.49 | $146.16 | 104,000 | — | — |
| 2022-02-08 | $87.52 | $144.56 | 153,400 | — | — |
| 2022-02-07 | $85.64 | $141.45 | 164,400 | — | — |
| 2022-02-04 | $84.86 | $140.17 | 135,600 | — | — |
| 2022-02-03 | $84.42 | $139.44 | 181,300 | — | — |
| 2022-02-02 | $85.06 | $140.50 | 227,200 | — | — |
| 2022-02-01 | $84.97 | $140.35 | 185,700 | — | — |
| 2022-01-31 | $83.71 | $138.27 | 124,800 | — | — |
| 2022-01-28 | $81.67 | $134.90 | 212,200 | — | — |
| 2022-01-27 | $80.84 | $133.53 | 96,200 | — | — |
| 2022-01-26 | $82.11 | $135.62 | 166,600 | — | — |
| 2022-01-25 | $83.37 | $137.70 | 145,400 | — | — |
| 2022-01-24 | $84.46 | $139.50 | 223,500 | — | — |
| 2022-01-21 | $83.38 | $137.72 | 226,100 | — | — |
| 2022-01-20 | $84.21 | $139.09 | 194,400 | — | — |
| 2022-01-19 | $85.36 | $140.99 | 91,200 | — | — |
| 2022-01-18 | $86.79 | $143.35 | 101,400 | — | — |
| 2022-01-14 | $88.90 | $146.84 | 156,000 | — | — |
| 2022-01-13 | $88.42 | $146.05 | 65,900 | — | — |
| 2022-01-12 | $87.33 | $144.24 | 111,800 | — | — |
| 2022-01-11 | $87.66 | $144.79 | 128,400 | — | — |
| 2022-01-10 | $89.18 | $147.30 | 123,200 | — | — |
| 2022-01-07 | $89.38 | $147.63 | 186,900 | — | — |
| 2022-01-06 | $88.49 | $146.16 | 103,500 | — | — |
| 2022-01-05 | $87.58 | $144.66 | 134,800 | — | — |
| 2022-01-04 | $89.38 | $147.63 | 116,100 | — | — |
| 2022-01-03 | $89.49 | $147.81 | 89,100 | — | — |