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
- 1990-03-26 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 | $88.18 | $175.51 | 61,900 | — | — |
| 2022-12-29 | $88.41 | $175.97 | 71,000 | — | — |
| 2022-12-28 | $87.88 | $174.11 | 65,600 | — | — |
| 2022-12-27 | $88.56 | $175.46 | 37,100 | — | — |
| 2022-12-23 | $88.55 | $175.44 | 33,000 | — | — |
| 2022-12-22 | $87.94 | $174.23 | 63,900 | — | — |
| 2022-12-21 | $89.07 | $176.47 | 44,600 | — | — |
| 2022-12-20 | $87.74 | $173.84 | 56,000 | — | — |
| 2022-12-19 | $88.57 | $175.48 | 94,800 | — | — |
| 2022-12-16 | $86.82 | $172.01 | 484,300 | — | — |
| 2022-12-15 | $86.57 | $171.52 | 119,400 | — | — |
| 2022-12-14 | $89.67 | $177.66 | 112,100 | — | — |
| 2022-12-13 | $91.51 | $181.31 | 115,200 | — | — |
| 2022-12-12 | $92.97 | $184.20 | 76,700 | — | — |
| 2022-12-09 | $92.55 | $183.37 | 75,000 | — | — |
| 2022-12-08 | $93.82 | $185.88 | 46,500 | — | — |
| 2022-12-07 | $93.52 | $185.29 | 116,200 | — | — |
| 2022-12-06 | $96.19 | $190.58 | 80,300 | — | — |
| 2022-12-05 | $96.12 | $190.44 | 95,100 | — | — |
| 2022-12-02 | $102.06 | $202.21 | 46,900 | — | — |
| 2022-12-01 | $101.34 | $200.78 | 58,400 | — | — |
| 2022-11-30 | $101.94 | $201.97 | 141,700 | — | — |
| 2022-11-29 | $100.22 | $198.56 | 41,100 | — | — |
| 2022-11-28 | $100.62 | $199.36 | 137,900 | — | — |
| 2022-11-25 | $103.69 | $205.44 | 75,500 | — | — |
| 2022-11-23 | $101.33 | $200.76 | 39,800 | — | — |
| 2022-11-22 | $100.92 | $199.95 | 51,100 | — | — |
| 2022-11-21 | $99.51 | $197.16 | 45,000 | — | — |
| 2022-11-18 | $99.69 | $197.51 | 92,800 | — | — |
| 2022-11-17 | $98.51 | $195.18 | 61,700 | — | — |
| 2022-11-16 | $100.69 | $199.49 | 65,700 | — | — |
| 2022-11-15 | $100.57 | $199.26 | 71,600 | — | — |
| 2022-11-14 | $99.27 | $196.68 | 76,300 | — | — |
| 2022-11-11 | $97.09 | $192.36 | 100,800 | — | — |
| 2022-11-10 | $101.93 | $201.95 | 131,600 | — | — |
| 2022-11-09 | $99.29 | $196.72 | 77,800 | — | — |
| 2022-11-08 | $97.77 | $193.71 | 82,700 | — | — |
| 2022-11-07 | $97.26 | $192.70 | 71,900 | — | — |
| 2022-11-04 | $95.96 | $190.12 | 52,100 | — | — |
| 2022-11-03 | $94.17 | $186.58 | 92,700 | — | — |
| 2022-11-02 | $95.38 | $188.97 | 133,500 | — | — |
| 2022-11-01 | $96.37 | $190.94 | 131,700 | — | — |
| 2022-10-31 | $95.82 | $189.85 | 213,500 | — | — |
| 2022-10-28 | $95.71 | $189.63 | 119,100 | — | — |
| 2022-10-27 | $94.67 | $187.57 | 73,300 | — | — |
| 2022-10-26 | $94.97 | $188.16 | 96,500 | — | — |
| 2022-10-25 | $94.58 | $187.39 | 172,700 | — | — |
| 2022-10-24 | $94.37 | $186.97 | 176,100 | — | — |
| 2022-10-21 | $100.71 | $199.53 | 251,000 | — | — |
| 2022-10-20 | $91.22 | $180.73 | 149,500 | — | — |
| 2022-10-19 | $94.23 | $186.70 | 136,100 | — | — |
| 2022-10-18 | $94.50 | $187.23 | 157,800 | — | — |
| 2022-10-17 | $92.27 | $182.81 | 111,800 | — | — |
| 2022-10-14 | $91.14 | $180.57 | 71,500 | — | — |
| 2022-10-13 | $92.00 | $182.28 | 192,500 | — | — |
| 2022-10-12 | $89.75 | $177.82 | 87,400 | — | — |
| 2022-10-11 | $89.84 | $178.00 | 114,100 | — | — |
| 2022-10-10 | $90.50 | $179.31 | 83,300 | — | — |
| 2022-10-07 | $89.96 | $178.24 | 128,500 | — | — |
| 2022-10-06 | $91.19 | $180.67 | 90,700 | — | — |
| 2022-10-05 | $91.36 | $181.01 | 80,000 | — | — |
| 2022-10-04 | $92.90 | $184.06 | 241,400 | — | — |
| 2022-10-03 | $90.57 | $179.44 | 131,600 | — | — |
| 2022-09-30 | $89.47 | $177.26 | 108,000 | — | — |
| 2022-09-29 | $90.22 | $178.75 | 97,000 | — | — |
| 2022-09-28 | $91.94 | $181.37 | 159,800 | — | — |
| 2022-09-27 | $90.64 | $178.80 | 98,400 | — | — |
| 2022-09-26 | $92.35 | $182.17 | 133,500 | — | — |
| 2022-09-23 | $93.51 | $184.46 | 114,000 | — | — |
| 2022-09-22 | $95.26 | $187.91 | 97,500 | — | — |
| 2022-09-21 | $98.77 | $194.84 | 99,900 | — | — |
| 2022-09-20 | $100.12 | $197.50 | 155,500 | — | — |
| 2022-09-19 | $99.02 | $195.33 | 160,800 | — | — |
| 2022-09-16 | $97.25 | $191.84 | 773,600 | — | — |
| 2022-09-15 | $99.03 | $195.35 | 200,400 | — | — |
| 2022-09-14 | $98.00 | $193.32 | 153,300 | — | — |
| 2022-09-13 | $97.06 | $191.47 | 164,700 | — | — |
| 2022-09-12 | $99.65 | $196.57 | 243,100 | — | — |
| 2022-09-09 | $98.88 | $195.06 | 212,000 | — | — |
| 2022-09-08 | $98.49 | $194.29 | 221,400 | — | — |
| 2022-09-07 | $98.71 | $194.72 | 207,900 | — | — |
| 2022-09-06 | $98.63 | $194.56 | 331,600 | — | — |
| 2022-09-02 | $105.69 | $208.49 | 87,900 | — | — |
| 2022-09-01 | $106.63 | $210.34 | 90,600 | — | — |
| 2022-08-31 | $107.86 | $212.77 | 77,400 | — | — |
| 2022-08-30 | $108.37 | $213.78 | 90,800 | — | — |
| 2022-08-29 | $108.46 | $213.95 | 86,300 | — | — |
| 2022-08-26 | $110.00 | $216.99 | 87,300 | — | — |
| 2022-08-25 | $110.26 | $217.50 | 116,200 | — | — |
| 2022-08-24 | $110.63 | $218.23 | 103,400 | — | — |
| 2022-08-23 | $111.80 | $220.54 | 111,500 | — | — |
| 2022-08-22 | $113.94 | $224.76 | 99,600 | — | — |
| 2022-08-19 | $115.99 | $228.81 | 110,300 | — | — |
| 2022-08-18 | $116.13 | $229.08 | 109,600 | — | — |
| 2022-08-17 | $116.83 | $230.47 | 73,100 | — | — |
| 2022-08-16 | $117.00 | $230.80 | 117,200 | — | — |
| 2022-08-15 | $117.03 | $230.86 | 119,500 | — | — |
| 2022-08-12 | $116.00 | $228.83 | 87,700 | — | — |
| 2022-08-11 | $113.22 | $223.34 | 102,700 | — | — |
| 2022-08-10 | $111.95 | $220.84 | 163,200 | — | — |
| 2022-08-09 | $113.44 | $223.78 | 128,900 | — | — |
| 2022-08-08 | $110.83 | $218.63 | 104,600 | — | — |
| 2022-08-05 | $109.00 | $215.02 | 66,400 | — | — |
| 2022-08-04 | $107.55 | $212.16 | 92,200 | — | — |
| 2022-08-03 | $110.62 | $218.21 | 134,900 | — | — |
| 2022-08-02 | $110.06 | $217.11 | 137,200 | — | — |
| 2022-08-01 | $109.30 | $215.61 | 129,800 | — | — |
| 2022-07-29 | $107.39 | $211.84 | 197,500 | — | — |
| 2022-07-28 | $106.15 | $209.40 | 229,000 | — | — |
| 2022-07-27 | $105.93 | $208.96 | 168,000 | — | — |
| 2022-07-26 | $106.79 | $210.66 | 228,800 | — | — |
| 2022-07-25 | $102.32 | $201.84 | 166,800 | — | — |
| 2022-07-22 | $99.99 | $197.25 | 244,000 | — | — |
| 2022-07-21 | $90.89 | $179.29 | 87,800 | — | — |
| 2022-07-20 | $91.04 | $179.59 | 113,100 | — | — |
| 2022-07-19 | $91.93 | $181.35 | 146,700 | — | — |
| 2022-07-18 | $89.91 | $177.36 | 145,200 | — | — |
| 2022-07-15 | $90.56 | $178.64 | 117,800 | — | — |
| 2022-07-14 | $88.25 | $174.09 | 207,400 | — | — |
| 2022-07-13 | $91.32 | $180.14 | 144,700 | — | — |
| 2022-07-12 | $93.59 | $184.62 | 134,500 | — | — |
| 2022-07-11 | $94.07 | $185.57 | 220,300 | — | — |
| 2022-07-08 | $99.85 | $196.97 | 122,100 | — | — |
| 2022-07-07 | $98.63 | $194.56 | 108,100 | — | — |
| 2022-07-06 | $98.52 | $194.35 | 76,400 | — | — |
| 2022-07-05 | $98.60 | $194.50 | 138,900 | — | — |
| 2022-07-01 | $98.47 | $194.25 | 142,900 | — | — |
| 2022-06-30 | $95.71 | $188.80 | 143,800 | — | — |
| 2022-06-29 | $95.74 | $188.86 | 142,500 | — | — |
| 2022-06-28 | $96.45 | $189.55 | 144,400 | — | — |
| 2022-06-27 | $98.23 | $193.05 | 303,800 | — | — |
| 2022-06-24 | $94.98 | $186.66 | 638,400 | — | — |
| 2022-06-23 | $94.34 | $185.41 | 179,900 | — | — |
| 2022-06-22 | $95.03 | $186.76 | 153,500 | — | — |
| 2022-06-21 | $95.79 | $188.26 | 199,300 | — | — |
| 2022-06-17 | $94.86 | $186.43 | 296,300 | — | — |
| 2022-06-16 | $91.56 | $179.94 | 128,300 | — | — |
| 2022-06-15 | $92.52 | $181.83 | 142,600 | — | — |
| 2022-06-14 | $91.31 | $179.45 | 100,700 | — | — |
| 2022-06-13 | $90.12 | $177.11 | 110,400 | — | — |
| 2022-06-10 | $90.56 | $177.98 | 159,100 | — | — |
| 2022-06-09 | $92.83 | $182.44 | 155,700 | — | — |
| 2022-06-08 | $94.45 | $185.62 | 95,200 | — | — |
| 2022-06-07 | $95.94 | $188.55 | 143,700 | — | — |
| 2022-06-06 | $96.07 | $188.81 | 185,600 | — | — |
| 2022-06-03 | $93.37 | $183.50 | 140,800 | — | — |
| 2022-06-02 | $92.77 | $182.32 | 164,200 | — | — |
| 2022-06-01 | $90.22 | $177.31 | 83,500 | — | — |
| 2022-05-31 | $90.73 | $178.31 | 118,800 | — | — |
| 2022-05-27 | $90.05 | $176.97 | 106,100 | — | — |
| 2022-05-26 | $88.37 | $173.67 | 122,700 | — | — |
| 2022-05-25 | $85.80 | $168.62 | 82,000 | — | — |
| 2022-05-24 | $85.04 | $167.13 | 127,100 | — | — |
| 2022-05-23 | $83.19 | $163.49 | 131,000 | — | — |
| 2022-05-20 | $81.74 | $160.64 | 103,200 | — | — |
| 2022-05-19 | $80.90 | $158.99 | 120,800 | — | — |
| 2022-05-18 | $81.56 | $160.29 | 151,900 | — | — |
| 2022-05-17 | $83.08 | $163.28 | 118,100 | — | — |
| 2022-05-16 | $81.26 | $159.70 | 120,000 | — | — |
| 2022-05-13 | $82.03 | $161.21 | 288,400 | — | — |
| 2022-05-12 | $83.00 | $163.12 | 474,500 | — | — |
| 2022-05-11 | $83.77 | $164.63 | 127,100 | — | — |
| 2022-05-10 | $84.07 | $165.22 | 130,600 | — | — |
| 2022-05-09 | $83.90 | $164.89 | 103,900 | — | — |
| 2022-05-06 | $83.69 | $164.48 | 180,500 | — | — |
| 2022-05-05 | $84.67 | $166.40 | 118,200 | — | — |
| 2022-05-04 | $85.36 | $167.76 | 207,200 | — | — |
| 2022-05-03 | $83.24 | $163.59 | 78,400 | — | — |
| 2022-05-02 | $82.87 | $162.86 | 224,700 | — | — |
| 2022-04-29 | $81.75 | $160.66 | 193,800 | — | — |
| 2022-04-28 | $83.34 | $163.79 | 152,600 | — | — |
| 2022-04-27 | $84.25 | $165.58 | 167,600 | — | — |
| 2022-04-26 | $84.63 | $166.32 | 170,600 | — | — |
| 2022-04-25 | $85.10 | $167.25 | 138,700 | — | — |
| 2022-04-22 | $84.41 | $165.89 | 140,900 | — | — |
| 2022-04-21 | $85.18 | $167.40 | 115,500 | — | — |
| 2022-04-20 | $85.76 | $168.54 | 115,700 | — | — |
| 2022-04-19 | $84.89 | $166.83 | 101,100 | — | — |
| 2022-04-18 | $83.18 | $163.47 | 117,400 | — | — |
| 2022-04-14 | $83.16 | $163.43 | 113,300 | — | — |
| 2022-04-13 | $83.26 | $163.63 | 131,100 | — | — |
| 2022-04-12 | $82.34 | $161.82 | 117,400 | — | — |
| 2022-04-11 | $81.99 | $161.13 | 111,700 | — | — |
| 2022-04-08 | $81.87 | $160.90 | 99,900 | — | — |
| 2022-04-07 | $82.01 | $161.17 | 152,300 | — | — |
| 2022-04-06 | $83.12 | $163.35 | 141,700 | — | — |
| 2022-04-05 | $83.05 | $163.22 | 124,900 | — | — |
| 2022-04-04 | $83.54 | $164.18 | 108,900 | — | — |
| 2022-04-01 | $83.42 | $163.94 | 191,100 | — | — |
| 2022-03-31 | $83.21 | $163.53 | 126,400 | — | — |
| 2022-03-30 | $83.10 | $163.32 | 74,200 | — | — |
| 2022-03-29 | $84.69 | $165.73 | 117,600 | — | — |
| 2022-03-28 | $83.22 | $162.86 | 98,300 | — | — |
| 2022-03-25 | $83.70 | $163.80 | 87,600 | — | — |
| 2022-03-24 | $81.87 | $160.21 | 91,000 | — | — |
| 2022-03-23 | $81.04 | $158.59 | 118,500 | — | — |
| 2022-03-22 | $82.91 | $162.25 | 110,800 | — | — |
| 2022-03-21 | $81.78 | $160.04 | 145,700 | — | — |
| 2022-03-18 | $82.38 | $161.21 | 587,900 | — | — |
| 2022-03-17 | $81.92 | $160.31 | 128,200 | — | — |
| 2022-03-16 | $82.14 | $160.74 | 131,300 | — | — |
| 2022-03-15 | $80.81 | $158.14 | 221,000 | — | — |
| 2022-03-14 | $81.05 | $158.61 | 220,300 | — | — |
| 2022-03-11 | $78.33 | $153.29 | 109,800 | — | — |
| 2022-03-10 | $77.58 | $151.82 | 86,900 | — | — |
| 2022-03-09 | $77.52 | $151.70 | 115,900 | — | — |
| 2022-03-08 | $76.50 | $149.71 | 143,700 | — | — |
| 2022-03-07 | $76.42 | $149.55 | 140,200 | — | — |
| 2022-03-04 | $77.37 | $151.41 | 115,700 | — | — |
| 2022-03-03 | $78.20 | $153.03 | 79,200 | — | — |
| 2022-03-02 | $78.07 | $152.78 | 118,100 | — | — |
| 2022-03-01 | $76.14 | $149.00 | 300,500 | — | — |
| 2022-02-28 | $78.13 | $152.90 | 181,400 | — | — |
| 2022-02-25 | $77.35 | $151.37 | 102,900 | — | — |
| 2022-02-24 | $75.97 | $148.67 | 130,200 | — | — |
| 2022-02-23 | $76.95 | $150.59 | 100,600 | — | — |
| 2022-02-22 | $77.20 | $151.08 | 106,200 | — | — |
| 2022-02-18 | $77.97 | $152.58 | 251,200 | — | — |
| 2022-02-17 | $77.95 | $152.54 | 136,800 | — | — |
| 2022-02-16 | $78.75 | $154.11 | 103,700 | — | — |
| 2022-02-15 | $78.33 | $153.29 | 100,600 | — | — |
| 2022-02-14 | $77.12 | $150.92 | 121,400 | — | — |
| 2022-02-11 | $76.59 | $149.88 | 74,700 | — | — |
| 2022-02-10 | $76.60 | $149.90 | 109,200 | — | — |
| 2022-02-09 | $77.78 | $152.21 | 78,200 | — | — |
| 2022-02-08 | $78.75 | $154.11 | 76,000 | — | — |
| 2022-02-07 | $76.71 | $150.12 | 71,400 | — | — |
| 2022-02-04 | $76.05 | $148.83 | 89,300 | — | — |
| 2022-02-03 | $75.50 | $147.75 | 89,900 | — | — |
| 2022-02-02 | $75.24 | $147.24 | 84,200 | — | — |
| 2022-02-01 | $75.09 | $146.95 | 156,200 | — | — |
| 2022-01-31 | $74.95 | $146.67 | 92,900 | — | — |
| 2022-01-28 | $75.13 | $147.02 | 100,300 | — | — |
| 2022-01-27 | $74.55 | $145.89 | 96,900 | — | — |
| 2022-01-26 | $76.00 | $148.73 | 98,600 | — | — |
| 2022-01-25 | $75.71 | $148.16 | 96,100 | — | — |
| 2022-01-24 | $76.03 | $148.79 | 239,600 | — | — |
| 2022-01-21 | $74.90 | $146.57 | 165,300 | — | — |
| 2022-01-20 | $75.29 | $147.34 | 201,700 | — | — |
| 2022-01-19 | $76.34 | $149.39 | 123,300 | — | — |
| 2022-01-18 | $77.95 | $152.54 | 106,200 | — | — |
| 2022-01-14 | $77.53 | $151.72 | 60,500 | — | — |
| 2022-01-13 | $75.90 | $148.53 | 53,000 | — | — |
| 2022-01-12 | $73.93 | $144.68 | 121,500 | — | — |
| 2022-01-11 | $74.32 | $145.44 | 72,300 | — | — |
| 2022-01-10 | $73.96 | $144.73 | 117,300 | — | — |
| 2022-01-07 | $74.26 | $145.32 | 127,400 | — | — |
| 2022-01-06 | $73.62 | $144.07 | 131,800 | — | — |
| 2022-01-05 | $71.89 | $140.68 | 72,500 | — | — |
| 2022-01-04 | $72.33 | $141.55 | 144,500 | — | — |
| 2022-01-03 | $71.85 | $140.61 | 100,000 | — | — |