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
- 1991-09-05 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 | $103.79 | $156.81 | 273,200 | — | — |
| 2022-12-29 | $103.29 | $156.06 | 300,000 | — | — |
| 2022-12-28 | $102.25 | $154.49 | 158,900 | — | — |
| 2022-12-27 | $103.64 | $156.59 | 97,500 | — | — |
| 2022-12-23 | $102.86 | $155.41 | 104,700 | — | — |
| 2022-12-22 | $102.11 | $154.27 | 169,400 | — | — |
| 2022-12-21 | $103.19 | $155.91 | 161,900 | — | — |
| 2022-12-20 | $101.44 | $153.26 | 227,300 | — | — |
| 2022-12-19 | $100.30 | $151.54 | 287,300 | — | — |
| 2022-12-16 | $99.44 | $150.24 | 605,000 | — | — |
| 2022-12-15 | $99.01 | $149.59 | 329,600 | — | — |
| 2022-12-14 | $99.65 | $150.56 | 310,400 | — | — |
| 2022-12-13 | $101.32 | $153.08 | 417,500 | — | — |
| 2022-12-12 | $103.68 | $156.65 | 280,400 | — | — |
| 2022-12-09 | $103.81 | $156.84 | 270,000 | — | — |
| 2022-12-08 | $103.42 | $156.25 | 126,300 | — | — |
| 2022-12-07 | $102.25 | $154.49 | 189,100 | — | — |
| 2022-12-06 | $103.06 | $155.71 | 224,300 | — | — |
| 2022-12-05 | $102.21 | $154.42 | 270,100 | — | — |
| 2022-12-02 | $105.27 | $159.05 | 178,100 | — | — |
| 2022-12-01 | $103.89 | $156.96 | 1,182,700 | — | — |
| 2022-11-30 | $104.71 | $158.20 | 189,700 | — | — |
| 2022-11-29 | $103.29 | $156.06 | 141,200 | — | — |
| 2022-11-28 | $102.18 | $154.38 | 125,500 | — | — |
| 2022-11-25 | $104.08 | $157.25 | 59,800 | — | — |
| 2022-11-23 | $103.07 | $155.72 | 101,500 | — | — |
| 2022-11-22 | $104.56 | $157.98 | 156,900 | — | — |
| 2022-11-21 | $104.01 | $157.14 | 150,100 | — | — |
| 2022-11-18 | $104.38 | $157.70 | 183,100 | — | — |
| 2022-11-17 | $102.21 | $154.42 | 153,300 | — | — |
| 2022-11-16 | $103.24 | $155.98 | 131,100 | — | — |
| 2022-11-15 | $104.77 | $158.29 | 181,000 | — | — |
| 2022-11-14 | $103.67 | $156.63 | 185,700 | — | — |
| 2022-11-11 | $104.44 | $156.98 | 183,000 | — | — |
| 2022-11-10 | $106.25 | $159.70 | 239,900 | — | — |
| 2022-11-09 | $104.59 | $157.20 | 118,500 | — | — |
| 2022-11-08 | $105.49 | $158.56 | 134,700 | — | — |
| 2022-11-07 | $106.31 | $159.79 | 132,900 | — | — |
| 2022-11-04 | $106.01 | $159.34 | 220,500 | — | — |
| 2022-11-03 | $105.43 | $158.47 | 193,100 | — | — |
| 2022-11-02 | $105.61 | $158.74 | 260,100 | — | — |
| 2022-11-01 | $107.86 | $162.12 | 271,200 | — | — |
| 2022-10-31 | $110.19 | $165.62 | 257,800 | — | — |
| 2022-10-28 | $108.87 | $163.64 | 268,300 | — | — |
| 2022-10-27 | $104.71 | $157.38 | 259,300 | — | — |
| 2022-10-26 | $102.07 | $153.42 | 362,400 | — | — |
| 2022-10-25 | $100.96 | $151.75 | 443,900 | — | — |
| 2022-10-24 | $98.25 | $147.67 | 229,700 | — | — |
| 2022-10-21 | $95.45 | $143.47 | 202,900 | — | — |
| 2022-10-20 | $94.85 | $142.56 | 131,000 | — | — |
| 2022-10-19 | $96.89 | $145.63 | 130,500 | — | — |
| 2022-10-18 | $97.65 | $146.77 | 121,200 | — | — |
| 2022-10-17 | $96.90 | $145.64 | 230,500 | — | — |
| 2022-10-14 | $96.66 | $145.28 | 220,600 | — | — |
| 2022-10-13 | $95.57 | $143.65 | 208,800 | — | — |
| 2022-10-12 | $92.74 | $139.39 | 150,900 | — | — |
| 2022-10-11 | $91.95 | $138.20 | 215,700 | — | — |
| 2022-10-10 | $92.28 | $138.70 | 154,200 | — | — |
| 2022-10-07 | $91.83 | $138.02 | 150,400 | — | — |
| 2022-10-06 | $93.69 | $140.82 | 131,700 | — | — |
| 2022-10-05 | $94.35 | $141.81 | 143,700 | — | — |
| 2022-10-04 | $94.59 | $142.17 | 136,600 | — | — |
| 2022-10-03 | $90.95 | $136.70 | 143,000 | — | — |
| 2022-09-30 | $88.86 | $133.56 | 267,300 | — | — |
| 2022-09-29 | $88.24 | $132.63 | 197,400 | — | — |
| 2022-09-28 | $88.16 | $132.51 | 190,900 | — | — |
| 2022-09-27 | $86.33 | $129.76 | 168,900 | — | — |
| 2022-09-26 | $88.02 | $132.30 | 150,000 | — | — |
| 2022-09-23 | $87.83 | $132.01 | 246,200 | — | — |
| 2022-09-22 | $89.96 | $135.21 | 144,900 | — | — |
| 2022-09-21 | $92.40 | $138.88 | 139,300 | — | — |
| 2022-09-20 | $93.38 | $140.35 | 122,600 | — | — |
| 2022-09-19 | $93.45 | $140.46 | 174,900 | — | — |
| 2022-09-16 | $91.64 | $137.74 | 317,700 | — | — |
| 2022-09-15 | $92.09 | $138.42 | 119,700 | — | — |
| 2022-09-14 | $91.69 | $137.81 | 168,700 | — | — |
| 2022-09-13 | $90.78 | $136.45 | 173,300 | — | — |
| 2022-09-12 | $92.48 | $139.00 | 133,100 | — | — |
| 2022-09-09 | $91.28 | $137.20 | 92,700 | — | — |
| 2022-09-08 | $90.28 | $135.69 | 151,400 | — | — |
| 2022-09-07 | $87.91 | $132.13 | 154,700 | — | — |
| 2022-09-06 | $86.28 | $129.68 | 181,200 | — | — |
| 2022-09-02 | $88.05 | $132.34 | 175,600 | — | — |
| 2022-09-01 | $88.77 | $133.43 | 180,000 | — | — |
| 2022-08-31 | $88.87 | $133.58 | 130,000 | — | — |
| 2022-08-30 | $89.60 | $134.67 | 169,300 | — | — |
| 2022-08-29 | $88.88 | $133.59 | 129,100 | — | — |
| 2022-08-26 | $91.03 | $136.82 | 155,500 | — | — |
| 2022-08-25 | $92.25 | $138.66 | 130,500 | — | — |
| 2022-08-24 | $90.77 | $136.43 | 154,300 | — | — |
| 2022-08-23 | $91.87 | $138.08 | 201,500 | — | — |
| 2022-08-22 | $91.42 | $137.41 | 301,000 | — | — |
| 2022-08-19 | $94.57 | $142.14 | 183,200 | — | — |
| 2022-08-18 | $94.99 | $142.77 | 176,100 | — | — |
| 2022-08-17 | $94.58 | $142.16 | 173,600 | — | — |
| 2022-08-16 | $94.95 | $142.71 | 204,200 | — | — |
| 2022-08-15 | $94.79 | $142.47 | 185,300 | — | — |
| 2022-08-12 | $94.52 | $141.27 | 166,900 | — | — |
| 2022-08-11 | $93.52 | $139.78 | 190,100 | — | — |
| 2022-08-10 | $91.60 | $136.91 | 162,700 | — | — |
| 2022-08-09 | $89.34 | $133.53 | 142,400 | — | — |
| 2022-08-08 | $88.48 | $132.24 | 167,200 | — | — |
| 2022-08-05 | $88.86 | $132.81 | 206,900 | — | — |
| 2022-08-04 | $87.44 | $130.69 | 221,500 | — | — |
| 2022-08-03 | $87.87 | $131.33 | 233,100 | — | — |
| 2022-08-02 | $86.69 | $129.57 | 195,200 | — | — |
| 2022-08-01 | $88.17 | $131.78 | 283,300 | — | — |
| 2022-07-29 | $88.03 | $131.57 | 367,800 | — | — |
| 2022-07-28 | $85.31 | $127.51 | 283,200 | — | — |
| 2022-07-27 | $84.31 | $126.01 | 494,300 | — | — |
| 2022-07-26 | $80.70 | $120.62 | 429,200 | — | — |
| 2022-07-25 | $79.81 | $119.29 | 269,700 | — | — |
| 2022-07-22 | $78.17 | $116.83 | 190,500 | — | — |
| 2022-07-21 | $78.26 | $116.97 | 215,800 | — | — |
| 2022-07-20 | $78.05 | $116.65 | 248,200 | — | — |
| 2022-07-19 | $77.10 | $115.23 | 286,800 | — | — |
| 2022-07-18 | $75.00 | $112.10 | 267,600 | — | — |
| 2022-07-15 | $73.60 | $110.00 | 141,900 | — | — |
| 2022-07-14 | $71.55 | $106.94 | 150,000 | — | — |
| 2022-07-13 | $72.85 | $108.88 | 159,300 | — | — |
| 2022-07-12 | $74.32 | $111.08 | 158,000 | — | — |
| 2022-07-11 | $75.24 | $112.45 | 142,000 | — | — |
| 2022-07-08 | $76.20 | $113.89 | 131,600 | — | — |
| 2022-07-07 | $76.63 | $114.53 | 125,600 | — | — |
| 2022-07-06 | $76.55 | $114.41 | 253,300 | — | — |
| 2022-07-05 | $77.00 | $115.09 | 255,200 | — | — |
| 2022-07-01 | $76.77 | $114.74 | 297,000 | — | — |
| 2022-06-30 | $75.58 | $112.96 | 302,600 | — | — |
| 2022-06-29 | $76.00 | $113.59 | 289,500 | — | — |
| 2022-06-28 | $77.53 | $115.88 | 201,600 | — | — |
| 2022-06-27 | $77.63 | $116.03 | 306,100 | — | — |
| 2022-06-24 | $77.37 | $115.64 | 408,800 | — | — |
| 2022-06-23 | $75.62 | $113.02 | 215,000 | — | — |
| 2022-06-22 | $76.28 | $114.01 | 237,100 | — | — |
| 2022-06-21 | $76.64 | $114.55 | 217,600 | — | — |
| 2022-06-17 | $75.95 | $113.52 | 484,700 | — | — |
| 2022-06-16 | $74.51 | $111.36 | 187,300 | — | — |
| 2022-06-15 | $77.77 | $116.24 | 488,800 | — | — |
| 2022-06-14 | $77.42 | $115.71 | 222,000 | — | — |
| 2022-06-13 | $77.65 | $116.06 | 202,500 | — | — |
| 2022-06-10 | $78.60 | $117.48 | 180,600 | — | — |
| 2022-06-09 | $81.82 | $122.29 | 144,500 | — | — |
| 2022-06-08 | $85.10 | $127.19 | 99,900 | — | — |
| 2022-06-07 | $86.34 | $129.05 | 106,800 | — | — |
| 2022-06-06 | $85.72 | $128.12 | 166,800 | — | — |
| 2022-06-03 | $85.43 | $127.69 | 124,600 | — | — |
| 2022-06-02 | $85.83 | $128.28 | 156,200 | — | — |
| 2022-06-01 | $84.58 | $126.41 | 211,900 | — | — |
| 2022-05-31 | $86.17 | $128.79 | 340,400 | — | — |
| 2022-05-27 | $85.62 | $127.97 | 179,500 | — | — |
| 2022-05-26 | $85.52 | $127.82 | 243,800 | — | — |
| 2022-05-25 | $84.04 | $125.61 | 104,600 | — | — |
| 2022-05-24 | $83.00 | $124.05 | 142,800 | — | — |
| 2022-05-23 | $83.28 | $124.47 | 154,400 | — | — |
| 2022-05-20 | $81.65 | $122.04 | 206,100 | — | — |
| 2022-05-19 | $81.47 | $121.77 | 115,000 | — | — |
| 2022-05-18 | $82.34 | $123.07 | 122,000 | — | — |
| 2022-05-17 | $84.71 | $126.61 | 157,200 | — | — |
| 2022-05-16 | $82.89 | $123.89 | 130,800 | — | — |
| 2022-05-13 | $83.73 | $125.14 | 109,400 | — | — |
| 2022-05-12 | $83.99 | $125.53 | 141,300 | — | — |
| 2022-05-11 | $83.72 | $125.13 | 129,500 | — | — |
| 2022-05-10 | $85.12 | $127.22 | 250,500 | — | — |
| 2022-05-09 | $85.55 | $127.07 | 311,000 | — | — |
| 2022-05-06 | $86.99 | $128.42 | 222,700 | — | — |
| 2022-05-05 | $86.05 | $127.04 | 151,200 | — | — |
| 2022-05-04 | $87.67 | $129.43 | 149,600 | — | — |
| 2022-05-03 | $85.73 | $126.56 | 125,300 | — | — |
| 2022-05-02 | $84.74 | $125.10 | 199,800 | — | — |
| 2022-04-29 | $82.93 | $122.43 | 194,600 | — | — |
| 2022-04-28 | $85.18 | $125.75 | 129,900 | — | — |
| 2022-04-27 | $85.39 | $126.06 | 246,400 | — | — |
| 2022-04-26 | $85.57 | $126.33 | 232,100 | — | — |
| 2022-04-25 | $88.20 | $130.21 | 198,700 | — | — |
| 2022-04-22 | $88.32 | $130.39 | 98,500 | — | — |
| 2022-04-21 | $90.69 | $133.89 | 107,400 | — | — |
| 2022-04-20 | $92.37 | $136.37 | 119,500 | — | — |
| 2022-04-19 | $92.35 | $136.34 | 170,700 | — | — |
| 2022-04-18 | $89.13 | $131.58 | 125,700 | — | — |
| 2022-04-14 | $88.60 | $130.80 | 133,900 | — | — |
| 2022-04-13 | $89.75 | $132.50 | 116,200 | — | — |
| 2022-04-12 | $88.31 | $130.37 | 171,300 | — | — |
| 2022-04-11 | $89.71 | $132.44 | 142,100 | — | — |
| 2022-04-08 | $89.52 | $132.16 | 149,500 | — | — |
| 2022-04-07 | $89.69 | $132.41 | 134,200 | — | — |
| 2022-04-06 | $91.23 | $134.68 | 160,600 | — | — |
| 2022-04-05 | $92.14 | $136.03 | 160,000 | — | — |
| 2022-04-04 | $92.78 | $136.97 | 146,900 | — | — |
| 2022-04-01 | $93.25 | $137.67 | 231,300 | — | — |
| 2022-03-31 | $93.95 | $138.70 | 191,600 | — | — |
| 2022-03-30 | $96.29 | $142.15 | 150,400 | — | — |
| 2022-03-29 | $99.09 | $146.29 | 179,400 | — | — |
| 2022-03-28 | $97.16 | $143.44 | 204,200 | — | — |
| 2022-03-25 | $99.17 | $146.41 | 123,000 | — | — |
| 2022-03-24 | $97.13 | $143.39 | 149,500 | — | — |
| 2022-03-23 | $95.86 | $141.52 | 156,200 | — | — |
| 2022-03-22 | $100.55 | $148.44 | 176,900 | — | — |
| 2022-03-21 | $100.44 | $148.28 | 214,200 | — | — |
| 2022-03-18 | $100.81 | $148.83 | 637,900 | — | — |
| 2022-03-17 | $102.00 | $150.58 | 139,700 | — | — |
| 2022-03-16 | $103.36 | $152.59 | 194,000 | — | — |
| 2022-03-15 | $100.94 | $149.02 | 158,500 | — | — |
| 2022-03-14 | $102.02 | $150.61 | 175,400 | — | — |
| 2022-03-11 | $101.05 | $149.18 | 170,900 | — | — |
| 2022-03-10 | $99.47 | $146.85 | 197,500 | — | — |
| 2022-03-09 | $101.28 | $149.52 | 129,600 | — | — |
| 2022-03-08 | $99.24 | $146.51 | 254,200 | — | — |
| 2022-03-07 | $99.40 | $146.74 | 323,100 | — | — |
| 2022-03-04 | $100.08 | $147.75 | 243,500 | — | — |
| 2022-03-03 | $102.39 | $151.16 | 147,500 | — | — |
| 2022-03-02 | $102.07 | $150.69 | 168,300 | — | — |
| 2022-03-01 | $97.32 | $143.67 | 223,300 | — | — |
| 2022-02-28 | $102.70 | $151.62 | 184,300 | — | — |
| 2022-02-25 | $103.13 | $152.25 | 203,700 | — | — |
| 2022-02-24 | $98.57 | $145.52 | 225,600 | — | — |
| 2022-02-23 | $100.25 | $148.00 | 187,100 | — | — |
| 2022-02-22 | $101.77 | $150.24 | 189,900 | — | — |
| 2022-02-18 | $101.82 | $150.32 | 217,900 | — | — |
| 2022-02-17 | $100.13 | $147.82 | 243,300 | — | — |
| 2022-02-16 | $103.80 | $153.24 | 153,900 | — | — |
| 2022-02-15 | $104.17 | $153.79 | 185,400 | — | — |
| 2022-02-14 | $101.69 | $150.13 | 169,900 | — | — |
| 2022-02-11 | $104.09 | $152.89 | 144,600 | — | — |
| 2022-02-10 | $104.91 | $154.09 | 124,500 | — | — |
| 2022-02-09 | $106.16 | $155.93 | 116,300 | — | — |
| 2022-02-08 | $107.05 | $157.23 | 248,000 | — | — |
| 2022-02-07 | $104.59 | $153.62 | 171,300 | — | — |
| 2022-02-04 | $104.75 | $153.86 | 105,400 | — | — |
| 2022-02-03 | $103.66 | $152.25 | 158,800 | — | — |
| 2022-02-02 | $104.23 | $153.09 | 130,700 | — | — |
| 2022-02-01 | $104.52 | $153.52 | 149,500 | — | — |
| 2022-01-31 | $102.55 | $150.62 | 201,000 | — | — |
| 2022-01-28 | $101.45 | $149.01 | 219,100 | — | — |
| 2022-01-27 | $98.77 | $145.07 | 213,300 | — | — |
| 2022-01-26 | $101.33 | $148.83 | 257,900 | — | — |
| 2022-01-25 | $101.98 | $149.79 | 243,500 | — | — |
| 2022-01-24 | $102.36 | $150.35 | 302,000 | — | — |
| 2022-01-21 | $100.78 | $148.02 | 303,100 | — | — |
| 2022-01-20 | $101.85 | $149.60 | 317,000 | — | — |
| 2022-01-19 | $107.51 | $157.91 | 261,600 | — | — |
| 2022-01-18 | $115.70 | $169.94 | 237,500 | — | — |
| 2022-01-14 | $116.31 | $170.83 | 247,600 | — | — |
| 2022-01-13 | $113.70 | $167.00 | 135,100 | — | — |
| 2022-01-12 | $112.76 | $165.62 | 138,500 | — | — |
| 2022-01-11 | $112.15 | $164.72 | 143,700 | — | — |
| 2022-01-10 | $111.44 | $163.68 | 144,500 | — | — |
| 2022-01-07 | $111.48 | $163.74 | 229,900 | — | — |
| 2022-01-06 | $111.49 | $163.76 | 302,600 | — | — |
| 2022-01-05 | $108.02 | $158.66 | 224,900 | — | — |
| 2022-01-04 | $109.08 | $160.22 | 178,700 | — | — |
| 2022-01-03 | $106.17 | $155.94 | 219,900 | — | — |