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
- 1992-05-13 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 | $70.04 | $96.66 | 204,000 | — | — |
| 2022-12-29 | $71.10 | $98.12 | 140,700 | — | — |
| 2022-12-28 | $69.34 | $95.69 | 142,800 | — | — |
| 2022-12-27 | $70.78 | $97.68 | 107,900 | — | — |
| 2022-12-23 | $71.52 | $98.70 | 166,300 | — | — |
| 2022-12-22 | $70.54 | $97.35 | 362,000 | — | — |
| 2022-12-21 | $72.04 | $99.42 | 392,200 | — | — |
| 2022-12-20 | $71.36 | $98.48 | 211,800 | — | — |
| 2022-12-19 | $72.97 | $100.70 | 251,900 | — | — |
| 2022-12-16 | $74.59 | $102.94 | 1,323,400 | — | — |
| 2022-12-15 | $76.23 | $105.20 | 241,800 | — | — |
| 2022-12-14 | $78.87 | $108.85 | 221,700 | — | — |
| 2022-12-13 | $78.53 | $108.38 | 319,500 | — | — |
| 2022-12-12 | $79.05 | $109.09 | 218,900 | — | — |
| 2022-12-09 | $77.10 | $106.40 | 112,800 | — | — |
| 2022-12-08 | $76.91 | $106.14 | 158,900 | — | — |
| 2022-12-07 | $77.65 | $107.16 | 141,900 | — | — |
| 2022-12-06 | $77.58 | $107.07 | 221,700 | — | — |
| 2022-12-05 | $78.51 | $108.35 | 200,100 | — | — |
| 2022-12-02 | $80.97 | $111.74 | 138,800 | — | — |
| 2022-12-01 | $80.87 | $111.61 | 257,100 | — | — |
| 2022-11-30 | $82.77 | $114.23 | 225,000 | — | — |
| 2022-11-29 | $81.35 | $112.27 | 115,600 | — | — |
| 2022-11-28 | $79.75 | $110.06 | 144,200 | — | — |
| 2022-11-25 | $81.22 | $112.09 | 47,100 | — | — |
| 2022-11-23 | $81.77 | $112.85 | 87,700 | — | — |
| 2022-11-22 | $80.68 | $111.34 | 117,800 | — | — |
| 2022-11-21 | $81.53 | $112.52 | 130,000 | — | — |
| 2022-11-18 | $82.20 | $113.44 | 151,600 | — | — |
| 2022-11-17 | $80.82 | $111.54 | 195,700 | — | — |
| 2022-11-16 | $82.11 | $113.32 | 147,900 | — | — |
| 2022-11-15 | $85.40 | $117.86 | 145,900 | — | — |
| 2022-11-14 | $84.52 | $116.64 | 203,100 | — | — |
| 2022-11-11 | $84.86 | $117.11 | 257,900 | — | — |
| 2022-11-10 | $81.11 | $111.94 | 259,600 | — | — |
| 2022-11-09 | $72.88 | $100.58 | 243,500 | — | — |
| 2022-11-08 | $76.11 | $104.87 | 206,900 | — | — |
| 2022-11-07 | $76.08 | $104.83 | 162,000 | — | — |
| 2022-11-04 | $73.66 | $101.50 | 174,300 | — | — |
| 2022-11-03 | $71.18 | $98.08 | 211,500 | — | — |
| 2022-11-02 | $73.06 | $100.67 | 363,100 | — | — |
| 2022-11-01 | $80.26 | $110.59 | 265,900 | — | — |
| 2022-10-31 | $79.43 | $109.45 | 339,000 | — | — |
| 2022-10-28 | $77.36 | $106.59 | 145,600 | — | — |
| 2022-10-27 | $76.16 | $104.94 | 173,700 | — | — |
| 2022-10-26 | $77.67 | $107.02 | 170,000 | — | — |
| 2022-10-25 | $75.98 | $104.69 | 219,900 | — | — |
| 2022-10-24 | $76.40 | $105.27 | 184,300 | — | — |
| 2022-10-21 | $73.49 | $101.26 | 207,100 | — | — |
| 2022-10-20 | $72.58 | $100.01 | 276,200 | — | — |
| 2022-10-19 | $76.69 | $105.67 | 164,300 | — | — |
| 2022-10-18 | $78.39 | $108.01 | 262,500 | — | — |
| 2022-10-17 | $78.68 | $108.41 | 199,000 | — | — |
| 2022-10-14 | $75.92 | $104.61 | 213,300 | — | — |
| 2022-10-13 | $77.93 | $107.38 | 258,600 | — | — |
| 2022-10-12 | $78.06 | $107.56 | 278,300 | — | — |
| 2022-10-11 | $75.78 | $104.42 | 241,700 | — | — |
| 2022-10-10 | $77.63 | $106.97 | 134,300 | — | — |
| 2022-10-07 | $75.57 | $104.13 | 127,500 | — | — |
| 2022-10-06 | $78.18 | $107.72 | 114,300 | — | — |
| 2022-10-05 | $77.52 | $106.81 | 120,000 | — | — |
| 2022-10-04 | $79.03 | $108.89 | 134,700 | — | — |
| 2022-10-03 | $76.12 | $104.88 | 162,000 | — | — |
| 2022-09-30 | $72.73 | $100.21 | 179,400 | — | — |
| 2022-09-29 | $74.32 | $102.40 | 139,800 | — | — |
| 2022-09-28 | $75.23 | $103.66 | 184,000 | — | — |
| 2022-09-27 | $72.24 | $99.54 | 161,700 | — | — |
| 2022-09-26 | $70.74 | $97.47 | 137,000 | — | — |
| 2022-09-23 | $70.23 | $96.77 | 205,100 | — | — |
| 2022-09-22 | $71.19 | $98.09 | 174,500 | — | — |
| 2022-09-21 | $72.88 | $100.42 | 174,800 | — | — |
| 2022-09-20 | $72.57 | $99.99 | 124,500 | — | — |
| 2022-09-19 | $73.28 | $100.97 | 134,400 | — | — |
| 2022-09-16 | $71.75 | $98.86 | 450,900 | — | — |
| 2022-09-15 | $74.38 | $102.49 | 223,400 | — | — |
| 2022-09-14 | $76.01 | $104.73 | 246,800 | — | — |
| 2022-09-13 | $75.12 | $103.51 | 251,400 | — | — |
| 2022-09-12 | $78.97 | $108.81 | 204,100 | — | — |
| 2022-09-09 | $76.36 | $105.22 | 148,900 | — | — |
| 2022-09-08 | $75.48 | $104.00 | 234,800 | — | — |
| 2022-09-07 | $76.45 | $105.34 | 403,200 | — | — |
| 2022-09-06 | $79.12 | $109.02 | 362,800 | — | — |
| 2022-09-02 | $78.94 | $108.77 | 258,300 | — | — |
| 2022-09-01 | $78.72 | $108.47 | 257,800 | — | — |
| 2022-08-31 | $80.53 | $110.96 | 214,600 | — | — |
| 2022-08-30 | $83.55 | $115.12 | 180,600 | — | — |
| 2022-08-29 | $84.73 | $116.75 | 209,600 | — | — |
| 2022-08-26 | $87.32 | $120.32 | 170,200 | — | — |
| 2022-08-25 | $91.32 | $125.83 | 113,000 | — | — |
| 2022-08-24 | $88.53 | $121.98 | 169,100 | — | — |
| 2022-08-23 | $88.74 | $122.27 | 195,400 | — | — |
| 2022-08-22 | $87.66 | $120.79 | 179,000 | — | — |
| 2022-08-19 | $90.00 | $124.01 | 161,200 | — | — |
| 2022-08-18 | $91.02 | $125.42 | 129,100 | — | — |
| 2022-08-17 | $89.00 | $122.63 | 209,300 | — | — |
| 2022-08-16 | $91.98 | $126.74 | 193,300 | — | — |
| 2022-08-15 | $91.30 | $125.80 | 232,000 | — | — |
| 2022-08-12 | $91.08 | $125.50 | 116,700 | — | — |
| 2022-08-11 | $90.77 | $125.07 | 221,200 | — | — |
| 2022-08-10 | $89.47 | $123.28 | 326,100 | — | — |
| 2022-08-09 | $85.94 | $118.42 | 186,800 | — | — |
| 2022-08-08 | $88.45 | $121.71 | 170,600 | — | — |
| 2022-08-05 | $88.28 | $121.48 | 162,700 | — | — |
| 2022-08-04 | $86.55 | $119.09 | 208,000 | — | — |
| 2022-08-03 | $85.63 | $117.83 | 172,600 | — | — |
| 2022-08-02 | $86.03 | $118.38 | 205,300 | — | — |
| 2022-08-01 | $87.86 | $120.90 | 288,500 | — | — |
| 2022-07-29 | $88.60 | $121.92 | 404,800 | — | — |
| 2022-07-28 | $87.68 | $120.65 | 376,200 | — | — |
| 2022-07-27 | $81.73 | $112.46 | 276,800 | — | — |
| 2022-07-26 | $79.73 | $109.71 | 147,300 | — | — |
| 2022-07-25 | $80.34 | $110.55 | 202,100 | — | — |
| 2022-07-22 | $81.13 | $111.64 | 151,000 | — | — |
| 2022-07-21 | $82.30 | $113.25 | 155,200 | — | — |
| 2022-07-20 | $81.25 | $111.80 | 233,000 | — | — |
| 2022-07-19 | $79.75 | $109.74 | 228,500 | — | — |
| 2022-07-18 | $74.31 | $102.25 | 131,400 | — | — |
| 2022-07-15 | $73.30 | $100.86 | 155,100 | — | — |
| 2022-07-14 | $71.12 | $97.86 | 173,300 | — | — |
| 2022-07-13 | $71.74 | $98.72 | 199,300 | — | — |
| 2022-07-12 | $75.85 | $104.37 | 191,000 | — | — |
| 2022-07-11 | $74.70 | $102.79 | 112,000 | — | — |
| 2022-07-08 | $76.23 | $104.89 | 211,600 | — | — |
| 2022-07-07 | $76.77 | $105.64 | 207,900 | — | — |
| 2022-07-06 | $73.75 | $101.48 | 279,800 | — | — |
| 2022-07-05 | $71.74 | $98.72 | 230,400 | — | — |
| 2022-07-01 | $70.80 | $97.42 | 160,000 | — | — |
| 2022-06-30 | $70.37 | $96.83 | 251,500 | — | — |
| 2022-06-29 | $69.69 | $95.89 | 173,100 | — | — |
| 2022-06-28 | $70.11 | $96.47 | 141,500 | — | — |
| 2022-06-27 | $72.20 | $99.35 | 167,800 | — | — |
| 2022-06-24 | $71.48 | $98.36 | 624,900 | — | — |
| 2022-06-23 | $67.49 | $92.87 | 269,800 | — | — |
| 2022-06-22 | $67.38 | $92.72 | 195,000 | — | — |
| 2022-06-21 | $70.54 | $97.06 | 240,300 | — | — |
| 2022-06-17 | $68.31 | $94.00 | 514,800 | — | — |
| 2022-06-16 | $69.95 | $96.25 | 195,700 | — | — |
| 2022-06-15 | $74.78 | $102.90 | 317,500 | — | — |
| 2022-06-14 | $74.82 | $102.95 | 222,300 | — | — |
| 2022-06-13 | $71.93 | $98.98 | 231,100 | — | — |
| 2022-06-10 | $74.16 | $102.05 | 190,000 | — | — |
| 2022-06-09 | $78.61 | $108.17 | 164,700 | — | — |
| 2022-06-08 | $79.11 | $108.86 | 211,200 | — | — |
| 2022-06-07 | $82.53 | $113.56 | 486,800 | — | — |
| 2022-06-06 | $85.10 | $117.10 | 483,400 | — | — |
| 2022-06-03 | $82.31 | $113.26 | 313,600 | — | — |
| 2022-06-02 | $81.02 | $111.49 | 307,600 | — | — |
| 2022-06-01 | $76.78 | $105.65 | 325,500 | — | — |
| 2022-05-31 | $75.63 | $104.07 | 316,800 | — | — |
| 2022-05-27 | $75.78 | $104.27 | 254,300 | — | — |
| 2022-05-26 | $73.03 | $100.49 | 181,300 | — | — |
| 2022-05-25 | $69.93 | $96.23 | 195,200 | — | — |
| 2022-05-24 | $68.00 | $93.57 | 138,300 | — | — |
| 2022-05-23 | $69.39 | $95.48 | 163,800 | — | — |
| 2022-05-20 | $68.75 | $94.60 | 264,400 | — | — |
| 2022-05-19 | $66.78 | $91.89 | 516,900 | — | — |
| 2022-05-18 | $68.44 | $94.17 | 533,700 | — | — |
| 2022-05-17 | $77.84 | $107.11 | 446,200 | — | — |
| 2022-05-16 | $72.40 | $99.62 | 546,900 | — | — |
| 2022-05-13 | $75.14 | $103.39 | 428,600 | — | — |
| 2022-05-12 | $74.30 | $102.24 | 468,100 | — | — |
| 2022-05-11 | $75.28 | $103.59 | 267,300 | — | — |
| 2022-05-10 | $77.80 | $107.05 | 255,900 | — | — |
| 2022-05-09 | $77.42 | $106.37 | 276,500 | — | — |
| 2022-05-06 | $79.75 | $109.57 | 371,400 | — | — |
| 2022-05-05 | $79.39 | $109.07 | 310,500 | — | — |
| 2022-05-04 | $81.29 | $111.68 | 349,500 | — | — |
| 2022-05-03 | $76.51 | $105.12 | 320,600 | — | — |
| 2022-05-02 | $75.59 | $103.85 | 425,300 | — | — |
| 2022-04-29 | $72.16 | $99.14 | 488,400 | — | — |
| 2022-04-28 | $76.43 | $105.01 | 749,700 | — | — |
| 2022-04-27 | $70.91 | $97.42 | 467,900 | — | — |
| 2022-04-26 | $71.84 | $98.70 | 367,800 | — | — |
| 2022-04-25 | $75.29 | $103.44 | 485,700 | — | — |
| 2022-04-22 | $73.51 | $100.99 | 367,400 | — | — |
| 2022-04-21 | $73.97 | $101.63 | 336,000 | — | — |
| 2022-04-20 | $74.01 | $101.68 | 387,000 | — | — |
| 2022-04-19 | $73.44 | $100.90 | 402,500 | — | — |
| 2022-04-18 | $69.32 | $95.24 | 430,400 | — | — |
| 2022-04-14 | $69.16 | $95.02 | 436,600 | — | — |
| 2022-04-13 | $70.46 | $96.80 | 411,800 | — | — |
| 2022-04-12 | $68.50 | $94.11 | 393,500 | — | — |
| 2022-04-11 | $68.38 | $93.95 | 509,300 | — | — |
| 2022-04-08 | $68.19 | $93.69 | 779,400 | — | — |
| 2022-04-07 | $70.88 | $97.38 | 546,300 | — | — |
| 2022-04-06 | $70.81 | $97.28 | 733,900 | — | — |
| 2022-04-05 | $73.22 | $100.60 | 595,300 | — | — |
| 2022-04-04 | $76.89 | $105.64 | 761,200 | — | — |
| 2022-04-01 | $75.00 | $103.04 | 822,500 | — | — |
| 2022-03-31 | $80.50 | $110.60 | 610,400 | — | — |
| 2022-03-30 | $85.01 | $116.79 | 304,000 | — | — |
| 2022-03-29 | $89.76 | $123.32 | 441,400 | — | — |
| 2022-03-28 | $86.88 | $119.36 | 320,700 | — | — |
| 2022-03-25 | $86.11 | $118.31 | 280,600 | — | — |
| 2022-03-24 | $88.54 | $121.64 | 244,700 | — | — |
| 2022-03-23 | $88.11 | $121.05 | 292,000 | — | — |
| 2022-03-22 | $92.77 | $127.46 | 207,200 | — | — |
| 2022-03-21 | $90.99 | $125.01 | 176,300 | — | — |
| 2022-03-18 | $93.29 | $128.17 | 544,900 | — | — |
| 2022-03-17 | $91.68 | $125.96 | 258,200 | — | — |
| 2022-03-16 | $89.69 | $123.22 | 327,700 | — | — |
| 2022-03-15 | $84.00 | $115.41 | 280,200 | — | — |
| 2022-03-14 | $81.93 | $112.56 | 353,600 | — | — |
| 2022-03-11 | $84.01 | $115.42 | 213,000 | — | — |
| 2022-03-10 | $85.86 | $117.96 | 237,500 | — | — |
| 2022-03-09 | $85.95 | $118.09 | 370,300 | — | — |
| 2022-03-08 | $82.42 | $113.24 | 464,400 | — | — |
| 2022-03-07 | $80.09 | $110.03 | 427,400 | — | — |
| 2022-03-04 | $87.57 | $120.31 | 479,900 | — | — |
| 2022-03-03 | $94.56 | $129.91 | 181,400 | — | — |
| 2022-03-02 | $95.21 | $130.81 | 257,100 | — | — |
| 2022-03-01 | $90.81 | $124.76 | 278,600 | — | — |
| 2022-02-28 | $92.68 | $127.33 | 459,300 | — | — |
| 2022-02-25 | $89.75 | $123.31 | 347,100 | — | — |
| 2022-02-24 | $87.74 | $120.54 | 399,700 | — | — |
| 2022-02-23 | $84.66 | $116.31 | 319,200 | — | — |
| 2022-02-22 | $86.24 | $118.48 | 375,700 | — | — |
| 2022-02-18 | $88.34 | $121.37 | 189,700 | — | — |
| 2022-02-17 | $86.94 | $119.45 | 243,200 | — | — |
| 2022-02-16 | $90.17 | $123.88 | 309,000 | — | — |
| 2022-02-15 | $90.45 | $124.27 | 290,300 | — | — |
| 2022-02-14 | $86.80 | $119.25 | 383,000 | — | — |
| 2022-02-11 | $84.99 | $116.77 | 409,600 | — | — |
| 2022-02-10 | $88.18 | $121.15 | 392,600 | — | — |
| 2022-02-09 | $90.70 | $124.50 | 303,600 | — | — |
| 2022-02-08 | $87.47 | $120.07 | 379,000 | — | — |
| 2022-02-07 | $85.37 | $117.19 | 491,800 | — | — |
| 2022-02-04 | $89.62 | $123.02 | 341,300 | — | — |
| 2022-02-03 | $92.84 | $127.44 | 356,600 | — | — |
| 2022-02-02 | $93.52 | $128.37 | 593,400 | — | — |
| 2022-02-01 | $93.63 | $128.52 | 1,045,000 | — | — |
| 2022-01-31 | $88.44 | $121.40 | 412,700 | — | — |
| 2022-01-28 | $85.80 | $117.78 | 418,800 | — | — |
| 2022-01-27 | $83.88 | $115.14 | 544,500 | — | — |
| 2022-01-26 | $86.61 | $118.89 | 284,600 | — | — |
| 2022-01-25 | $87.91 | $120.67 | 311,800 | — | — |
| 2022-01-24 | $91.43 | $125.50 | 532,400 | — | — |
| 2022-01-21 | $84.91 | $116.55 | 521,500 | — | — |
| 2022-01-20 | $88.59 | $121.61 | 334,600 | — | — |
| 2022-01-19 | $90.29 | $123.94 | 323,900 | — | — |
| 2022-01-18 | $92.28 | $126.67 | 412,100 | — | — |
| 2022-01-14 | $90.76 | $124.58 | 542,300 | — | — |
| 2022-01-13 | $91.63 | $125.78 | 314,900 | — | — |
| 2022-01-12 | $94.67 | $129.95 | 394,700 | — | — |
| 2022-01-11 | $95.04 | $130.46 | 582,100 | — | — |
| 2022-01-10 | $98.88 | $135.73 | 562,400 | — | — |
| 2022-01-07 | $100.58 | $138.06 | 652,200 | — | — |
| 2022-01-06 | $103.21 | $141.67 | 684,700 | — | — |
| 2022-01-05 | $103.35 | $141.87 | 1,142,600 | — | — |
| 2022-01-04 | $115.46 | $158.49 | 378,200 | — | — |
| 2022-01-03 | $112.67 | $154.66 | 947,100 | — | — |