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
- 1990-05-11 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 | $107.30 | $138.67 | 624,800 | — | — |
| 2022-12-29 | $107.50 | $138.93 | 534,000 | — | — |
| 2022-12-28 | $105.75 | $136.67 | 482,400 | — | — |
| 2022-12-27 | $107.00 | $138.28 | 577,700 | — | — |
| 2022-12-23 | $107.14 | $138.47 | 795,200 | — | — |
| 2022-12-22 | $104.99 | $135.69 | 1,607,200 | — | — |
| 2022-12-21 | $104.19 | $134.65 | 1,231,300 | — | — |
| 2022-12-20 | $103.77 | $134.11 | 1,318,900 | — | — |
| 2022-12-19 | $108.19 | $139.82 | 1,103,100 | — | — |
| 2022-12-16 | $111.69 | $144.35 | 2,277,500 | — | — |
| 2022-12-15 | $114.41 | $147.86 | 796,600 | — | — |
| 2022-12-14 | $114.43 | $147.89 | 970,000 | — | — |
| 2022-12-13 | $113.76 | $147.02 | 975,800 | — | — |
| 2022-12-12 | $117.06 | $151.29 | 893,300 | — | — |
| 2022-12-09 | $116.24 | $150.23 | 579,300 | — | — |
| 2022-12-08 | $117.80 | $152.24 | 946,700 | — | — |
| 2022-12-07 | $119.35 | $154.25 | 656,400 | — | — |
| 2022-12-06 | $120.00 | $155.09 | 603,600 | — | — |
| 2022-12-05 | $117.37 | $151.69 | 617,400 | — | — |
| 2022-12-02 | $121.05 | $156.44 | 651,100 | — | — |
| 2022-12-01 | $121.17 | $156.60 | 686,400 | — | — |
| 2022-11-30 | $123.91 | $160.14 | 732,000 | — | — |
| 2022-11-29 | $122.77 | $158.67 | 764,700 | — | — |
| 2022-11-28 | $119.35 | $154.25 | 647,800 | — | — |
| 2022-11-25 | $120.28 | $155.45 | 222,700 | — | — |
| 2022-11-23 | $119.17 | $154.01 | 437,100 | — | — |
| 2022-11-22 | $120.00 | $155.09 | 614,200 | — | — |
| 2022-11-21 | $118.34 | $152.94 | 704,300 | — | — |
| 2022-11-18 | $119.70 | $154.70 | 713,300 | — | — |
| 2022-11-17 | $120.63 | $155.90 | 671,300 | — | — |
| 2022-11-16 | $120.25 | $155.41 | 592,300 | — | — |
| 2022-11-15 | $120.69 | $155.98 | 828,800 | — | — |
| 2022-11-14 | $120.50 | $155.73 | 785,600 | — | — |
| 2022-11-11 | $120.61 | $155.87 | 802,200 | — | — |
| 2022-11-10 | $119.66 | $154.65 | 1,289,600 | — | — |
| 2022-11-09 | $111.33 | $143.88 | 866,000 | — | — |
| 2022-11-08 | $113.01 | $146.05 | 1,094,000 | — | — |
| 2022-11-07 | $110.54 | $142.86 | 788,200 | — | — |
| 2022-11-04 | $106.15 | $137.19 | 962,600 | — | — |
| 2022-11-03 | $106.98 | $138.26 | 793,900 | — | — |
| 2022-11-02 | $106.30 | $137.38 | 1,022,400 | — | — |
| 2022-11-01 | $111.75 | $144.42 | 1,145,400 | — | — |
| 2022-10-31 | $106.31 | $137.39 | 885,000 | — | — |
| 2022-10-28 | $106.10 | $137.12 | 1,308,300 | — | — |
| 2022-10-27 | $105.22 | $135.98 | 1,696,800 | — | — |
| 2022-10-26 | $102.41 | $132.35 | 1,141,100 | — | — |
| 2022-10-25 | $103.21 | $133.39 | 1,094,200 | — | — |
| 2022-10-24 | $100.60 | $130.01 | 1,007,400 | — | — |
| 2022-10-21 | $96.90 | $125.23 | 1,228,700 | — | — |
| 2022-10-20 | $95.60 | $123.55 | 1,057,000 | — | — |
| 2022-10-19 | $97.65 | $126.20 | 1,727,000 | — | — |
| 2022-10-18 | $102.10 | $131.95 | 1,052,200 | — | — |
| 2022-10-17 | $101.50 | $131.18 | 1,174,500 | — | — |
| 2022-10-14 | $101.34 | $130.97 | 889,400 | — | — |
| 2022-10-13 | $104.94 | $135.62 | 1,065,700 | — | — |
| 2022-10-12 | $104.53 | $135.09 | 975,600 | — | — |
| 2022-10-11 | $103.47 | $133.72 | 1,105,200 | — | — |
| 2022-10-10 | $101.95 | $131.76 | 1,107,800 | — | — |
| 2022-10-07 | $100.82 | $130.30 | 1,603,000 | — | — |
| 2022-10-06 | $101.03 | $130.57 | 1,297,400 | — | — |
| 2022-10-05 | $104.94 | $135.62 | 1,102,300 | — | — |
| 2022-10-04 | $107.84 | $139.37 | 1,150,500 | — | — |
| 2022-10-03 | $106.01 | $137.01 | 1,563,500 | — | — |
| 2022-09-30 | $101.87 | $131.65 | 1,501,800 | — | — |
| 2022-09-29 | $100.77 | $130.23 | 2,165,900 | — | — |
| 2022-09-28 | $112.43 | $145.30 | 1,100,700 | — | — |
| 2022-09-27 | $107.41 | $138.81 | 908,200 | — | — |
| 2022-09-26 | $105.36 | $136.17 | 773,900 | — | — |
| 2022-09-23 | $106.96 | $138.23 | 886,300 | — | — |
| 2022-09-22 | $106.99 | $138.27 | 1,127,200 | — | — |
| 2022-09-21 | $107.54 | $138.98 | 886,500 | — | — |
| 2022-09-20 | $107.52 | $138.96 | 1,128,100 | — | — |
| 2022-09-19 | $110.68 | $143.04 | 1,017,800 | — | — |
| 2022-09-16 | $109.52 | $141.54 | 1,973,500 | — | — |
| 2022-09-15 | $110.72 | $143.09 | 822,500 | — | — |
| 2022-09-14 | $111.28 | $143.82 | 1,201,700 | — | — |
| 2022-09-13 | $110.63 | $142.98 | 935,900 | — | — |
| 2022-09-12 | $116.67 | $150.78 | 730,000 | — | — |
| 2022-09-09 | $117.51 | $151.87 | 848,500 | — | — |
| 2022-09-08 | $117.58 | $151.96 | 917,200 | — | — |
| 2022-09-07 | $119.45 | $154.38 | 742,900 | — | — |
| 2022-09-06 | $116.24 | $150.23 | 1,200,400 | — | — |
| 2022-09-02 | $122.54 | $158.37 | 757,200 | — | — |
| 2022-09-01 | $123.59 | $159.73 | 689,600 | — | — |
| 2022-08-31 | $124.60 | $161.03 | 595,300 | — | — |
| 2022-08-30 | $125.55 | $162.26 | 480,600 | — | — |
| 2022-08-29 | $127.36 | $164.60 | 474,900 | — | — |
| 2022-08-26 | $126.35 | $163.29 | 600,100 | — | — |
| 2022-08-25 | $129.14 | $166.90 | 778,900 | — | — |
| 2022-08-24 | $126.08 | $162.94 | 649,600 | — | — |
| 2022-08-23 | $124.82 | $161.32 | 555,800 | — | — |
| 2022-08-22 | $124.42 | $160.80 | 669,200 | — | — |
| 2022-08-19 | $125.58 | $162.30 | 632,400 | — | — |
| 2022-08-18 | $126.64 | $163.67 | 326,300 | — | — |
| 2022-08-17 | $127.20 | $164.39 | 572,900 | — | — |
| 2022-08-16 | $132.49 | $171.23 | 1,024,800 | — | — |
| 2022-08-15 | $123.52 | $159.64 | 341,200 | — | — |
| 2022-08-12 | $124.71 | $161.17 | 399,600 | — | — |
| 2022-08-11 | $123.84 | $160.05 | 698,300 | — | — |
| 2022-08-10 | $123.25 | $159.29 | 629,200 | — | — |
| 2022-08-09 | $121.14 | $156.56 | 451,900 | — | — |
| 2022-08-08 | $123.05 | $159.03 | 656,500 | — | — |
| 2022-08-05 | $120.85 | $156.18 | 487,800 | — | — |
| 2022-08-04 | $119.71 | $154.71 | 436,700 | — | — |
| 2022-08-03 | $120.08 | $155.19 | 531,100 | — | — |
| 2022-08-02 | $116.23 | $150.21 | 786,100 | — | — |
| 2022-08-01 | $120.48 | $155.71 | 553,600 | — | — |
| 2022-07-29 | $118.74 | $153.46 | 497,300 | — | — |
| 2022-07-28 | $117.40 | $151.73 | 958,100 | — | — |
| 2022-07-27 | $112.61 | $145.54 | 1,043,100 | — | — |
| 2022-07-26 | $111.05 | $143.52 | 822,600 | — | — |
| 2022-07-25 | $114.06 | $147.41 | 891,900 | — | — |
| 2022-07-22 | $117.07 | $151.30 | 968,000 | — | — |
| 2022-07-21 | $115.62 | $149.43 | 1,391,700 | — | — |
| 2022-07-20 | $122.18 | $157.90 | 1,150,300 | — | — |
| 2022-07-19 | $124.14 | $160.44 | 945,300 | — | — |
| 2022-07-18 | $117.15 | $151.40 | 811,400 | — | — |
| 2022-07-15 | $114.46 | $147.93 | 551,200 | — | — |
| 2022-07-14 | $111.63 | $144.27 | 762,000 | — | — |
| 2022-07-13 | $113.78 | $147.05 | 838,700 | — | — |
| 2022-07-12 | $114.30 | $147.72 | 492,800 | — | — |
| 2022-07-11 | $112.66 | $145.60 | 474,500 | — | — |
| 2022-07-08 | $113.80 | $147.07 | 439,300 | — | — |
| 2022-07-07 | $115.18 | $148.86 | 922,200 | — | — |
| 2022-07-06 | $112.66 | $145.60 | 673,000 | — | — |
| 2022-07-05 | $116.79 | $150.94 | 546,400 | — | — |
| 2022-07-01 | $114.81 | $148.38 | 391,300 | — | — |
| 2022-06-30 | $111.76 | $144.44 | 712,300 | — | — |
| 2022-06-29 | $116.58 | $150.67 | 479,600 | — | — |
| 2022-06-28 | $115.81 | $149.67 | 658,200 | — | — |
| 2022-06-27 | $116.96 | $151.16 | 474,000 | — | — |
| 2022-06-24 | $116.33 | $150.34 | 653,200 | — | — |
| 2022-06-23 | $111.70 | $144.36 | 419,800 | — | — |
| 2022-06-22 | $112.45 | $145.33 | 484,400 | — | — |
| 2022-06-21 | $111.49 | $144.09 | 626,700 | — | — |
| 2022-06-17 | $110.64 | $142.99 | 1,883,600 | — | — |
| 2022-06-16 | $104.77 | $135.40 | 1,146,600 | — | — |
| 2022-06-15 | $113.40 | $146.56 | 684,300 | — | — |
| 2022-06-14 | $115.07 | $148.71 | 846,200 | — | — |
| 2022-06-13 | $111.41 | $143.98 | 883,700 | — | — |
| 2022-06-10 | $120.12 | $155.24 | 987,000 | — | — |
| 2022-06-09 | $122.76 | $158.65 | 440,600 | — | — |
| 2022-06-08 | $121.34 | $156.82 | 417,100 | — | — |
| 2022-06-07 | $122.41 | $158.20 | 503,200 | — | — |
| 2022-06-06 | $122.78 | $158.68 | 605,300 | — | — |
| 2022-06-03 | $121.20 | $156.64 | 565,600 | — | — |
| 2022-06-02 | $120.80 | $156.12 | 458,300 | — | — |
| 2022-06-01 | $120.88 | $156.22 | 538,900 | — | — |
| 2022-05-31 | $119.56 | $154.52 | 773,700 | — | — |
| 2022-05-27 | $122.13 | $157.84 | 894,200 | — | — |
| 2022-05-26 | $118.36 | $152.97 | 729,300 | — | — |
| 2022-05-25 | $114.84 | $148.42 | 848,900 | — | — |
| 2022-05-24 | $110.20 | $142.42 | 901,200 | — | — |
| 2022-05-23 | $107.41 | $138.81 | 711,300 | — | — |
| 2022-05-20 | $108.39 | $140.08 | 1,164,000 | — | — |
| 2022-05-19 | $109.76 | $141.85 | 777,800 | — | — |
| 2022-05-18 | $110.39 | $142.67 | 1,060,200 | — | — |
| 2022-05-17 | $122.66 | $158.52 | 546,000 | — | — |
| 2022-05-16 | $122.19 | $157.92 | 655,300 | — | — |
| 2022-05-13 | $123.68 | $159.84 | 946,300 | — | — |
| 2022-05-12 | $118.67 | $153.37 | 974,500 | — | — |
| 2022-05-11 | $118.38 | $152.99 | 942,800 | — | — |
| 2022-05-10 | $117.43 | $151.76 | 1,290,000 | — | — |
| 2022-05-09 | $121.51 | $157.04 | 907,000 | — | — |
| 2022-05-06 | $123.82 | $160.02 | 817,600 | — | — |
| 2022-05-05 | $122.86 | $158.78 | 826,600 | — | — |
| 2022-05-04 | $126.14 | $163.02 | 860,000 | — | — |
| 2022-05-03 | $123.18 | $159.20 | 891,400 | — | — |
| 2022-05-02 | $119.74 | $154.75 | 865,900 | — | — |
| 2022-04-29 | $115.91 | $149.80 | 674,800 | — | — |
| 2022-04-28 | $116.25 | $150.24 | 830,700 | — | — |
| 2022-04-27 | $113.81 | $147.09 | 938,800 | — | — |
| 2022-04-26 | $116.15 | $150.11 | 1,563,300 | — | — |
| 2022-04-25 | $115.57 | $149.36 | 2,051,600 | — | — |
| 2022-04-22 | $106.37 | $137.47 | 1,658,800 | — | — |
| 2022-04-21 | $101.84 | $131.62 | 2,227,200 | — | — |
| 2022-04-20 | $105.61 | $136.49 | 1,007,000 | — | — |
| 2022-04-19 | $108.64 | $140.40 | 1,226,700 | — | — |
| 2022-04-18 | $103.12 | $133.27 | 741,900 | — | — |
| 2022-04-14 | $101.46 | $131.13 | 585,700 | — | — |
| 2022-04-13 | $100.46 | $129.83 | 950,100 | — | — |
| 2022-04-12 | $101.61 | $131.32 | 939,400 | — | — |
| 2022-04-11 | $104.45 | $134.99 | 1,128,500 | — | — |
| 2022-04-08 | $103.36 | $133.58 | 1,322,100 | — | — |
| 2022-04-07 | $100.14 | $129.42 | 1,288,200 | — | — |
| 2022-04-06 | $97.79 | $126.38 | 1,299,900 | — | — |
| 2022-04-05 | $97.94 | $126.58 | 1,529,700 | — | — |
| 2022-04-04 | $100.10 | $129.37 | 1,434,200 | — | — |
| 2022-04-01 | $98.84 | $127.74 | 1,429,600 | — | — |
| 2022-03-31 | $99.58 | $128.70 | 1,442,100 | — | — |
| 2022-03-30 | $107.89 | $139.44 | 813,800 | — | — |
| 2022-03-29 | $112.71 | $145.66 | 570,100 | — | — |
| 2022-03-28 | $109.69 | $141.76 | 633,100 | — | — |
| 2022-03-25 | $112.08 | $144.85 | 421,700 | — | — |
| 2022-03-24 | $113.39 | $146.54 | 539,800 | — | — |
| 2022-03-23 | $115.91 | $149.80 | 544,700 | — | — |
| 2022-03-22 | $117.98 | $152.48 | 512,500 | — | — |
| 2022-03-21 | $117.98 | $152.48 | 482,200 | — | — |
| 2022-03-18 | $118.45 | $153.08 | 652,800 | — | — |
| 2022-03-17 | $118.91 | $153.68 | 478,800 | — | — |
| 2022-03-16 | $117.91 | $152.38 | 631,100 | — | — |
| 2022-03-15 | $115.24 | $148.93 | 643,200 | — | — |
| 2022-03-14 | $113.06 | $146.12 | 671,600 | — | — |
| 2022-03-11 | $110.58 | $142.91 | 484,000 | — | — |
| 2022-03-10 | $110.49 | $142.80 | 589,100 | — | — |
| 2022-03-09 | $110.22 | $142.45 | 867,600 | — | — |
| 2022-03-08 | $111.58 | $144.20 | 941,200 | — | — |
| 2022-03-07 | $108.85 | $140.68 | 936,800 | — | — |
| 2022-03-04 | $113.13 | $146.21 | 921,600 | — | — |
| 2022-03-03 | $113.11 | $146.18 | 1,186,400 | — | — |
| 2022-03-02 | $119.83 | $154.87 | 1,152,200 | — | — |
| 2022-03-01 | $112.86 | $145.86 | 736,700 | — | — |
| 2022-02-28 | $114.66 | $148.18 | 1,124,200 | — | — |
| 2022-02-25 | $112.77 | $145.74 | 1,084,800 | — | — |
| 2022-02-24 | $106.50 | $137.64 | 774,100 | — | — |
| 2022-02-23 | $104.20 | $134.67 | 809,400 | — | — |
| 2022-02-22 | $105.34 | $136.14 | 1,130,400 | — | — |
| 2022-02-18 | $109.83 | $141.94 | 1,443,900 | — | — |
| 2022-02-17 | $106.93 | $138.19 | 1,722,200 | — | — |
| 2022-02-16 | $111.12 | $143.61 | 1,316,900 | — | — |
| 2022-02-15 | $108.88 | $140.71 | 691,600 | — | — |
| 2022-02-14 | $104.43 | $134.96 | 764,000 | — | — |
| 2022-02-11 | $105.09 | $135.82 | 792,100 | — | — |
| 2022-02-10 | $105.83 | $136.77 | 669,600 | — | — |
| 2022-02-09 | $108.52 | $140.25 | 604,000 | — | — |
| 2022-02-08 | $106.31 | $137.39 | 542,400 | — | — |
| 2022-02-07 | $103.57 | $133.85 | 631,300 | — | — |
| 2022-02-04 | $104.05 | $134.47 | 1,031,500 | — | — |
| 2022-02-03 | $107.36 | $138.75 | 459,700 | — | — |
| 2022-02-02 | $108.33 | $140.00 | 684,200 | — | — |
| 2022-02-01 | $108.67 | $140.44 | 429,000 | — | — |
| 2022-01-31 | $109.00 | $140.87 | 564,000 | — | — |
| 2022-01-28 | $107.97 | $139.54 | 559,100 | — | — |
| 2022-01-27 | $104.62 | $135.21 | 671,900 | — | — |
| 2022-01-26 | $107.46 | $138.88 | 952,900 | — | — |
| 2022-01-25 | $110.09 | $142.28 | 997,000 | — | — |
| 2022-01-24 | $112.48 | $145.37 | 1,475,600 | — | — |
| 2022-01-21 | $104.98 | $135.67 | 1,663,300 | — | — |
| 2022-01-20 | $105.07 | $135.79 | 1,354,900 | — | — |
| 2022-01-19 | $106.83 | $138.07 | 1,023,900 | — | — |
| 2022-01-18 | $109.52 | $141.54 | 947,400 | — | — |
| 2022-01-14 | $109.90 | $142.03 | 816,900 | — | — |
| 2022-01-13 | $111.61 | $144.24 | 370,400 | — | — |
| 2022-01-12 | $112.54 | $145.44 | 917,400 | — | — |
| 2022-01-11 | $114.18 | $147.56 | 567,800 | — | — |
| 2022-01-10 | $116.36 | $150.38 | 747,900 | — | — |
| 2022-01-07 | $112.61 | $145.54 | 518,100 | — | — |
| 2022-01-06 | $112.28 | $145.11 | 541,300 | — | — |
| 2022-01-05 | $111.23 | $143.75 | 616,400 | — | — |
| 2022-01-04 | $114.58 | $148.08 | 619,400 | — | — |
| 2022-01-03 | $114.05 | $147.40 | 394,500 | — | — |