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
- 1981-11-05 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 | $94.74 | $176.59 | 351,500 | — | — |
| 2022-12-29 | $96.26 | $179.43 | 247,500 | — | — |
| 2022-12-28 | $95.27 | $177.58 | 297,100 | — | — |
| 2022-12-27 | $96.07 | $179.07 | 319,700 | — | — |
| 2022-12-23 | $97.14 | $181.07 | 342,500 | — | — |
| 2022-12-22 | $96.78 | $180.39 | 340,300 | — | — |
| 2022-12-21 | $95.63 | $178.25 | 353,100 | — | — |
| 2022-12-20 | $95.45 | $177.92 | 393,300 | — | — |
| 2022-12-19 | $95.09 | $177.24 | 451,000 | — | — |
| 2022-12-16 | $97.33 | $181.42 | 738,000 | — | — |
| 2022-12-15 | $98.52 | $183.64 | 295,200 | — | — |
| 2022-12-14 | $99.12 | $184.76 | 344,700 | — | — |
| 2022-12-13 | $99.12 | $184.76 | 399,800 | — | — |
| 2022-12-12 | $99.29 | $185.07 | 486,000 | — | — |
| 2022-12-09 | $99.92 | $186.25 | 435,000 | — | — |
| 2022-12-08 | $101.16 | $188.56 | 637,100 | — | — |
| 2022-12-07 | $95.67 | $178.33 | 487,600 | — | — |
| 2022-12-06 | $95.98 | $178.90 | 695,800 | — | — |
| 2022-12-05 | $96.47 | $179.82 | 1,130,000 | — | — |
| 2022-12-02 | $98.87 | $184.29 | 1,880,000 | — | — |
| 2022-12-01 | $113.56 | $211.67 | 558,700 | — | — |
| 2022-11-30 | $114.80 | $213.98 | 472,300 | — | — |
| 2022-11-29 | $113.59 | $211.73 | 442,100 | — | — |
| 2022-11-28 | $113.96 | $212.42 | 418,600 | — | — |
| 2022-11-25 | $117.33 | $218.70 | 132,800 | — | — |
| 2022-11-23 | $116.19 | $216.57 | 293,100 | — | — |
| 2022-11-22 | $118.76 | $221.36 | 243,100 | — | — |
| 2022-11-21 | $116.52 | $217.19 | 287,500 | — | — |
| 2022-11-18 | $116.39 | $216.95 | 267,400 | — | — |
| 2022-11-17 | $115.67 | $215.60 | 266,300 | — | — |
| 2022-11-16 | $115.89 | $216.01 | 301,000 | — | — |
| 2022-11-15 | $117.11 | $218.29 | 425,900 | — | — |
| 2022-11-14 | $118.37 | $220.64 | 433,100 | — | — |
| 2022-11-11 | $117.50 | $219.02 | 381,000 | — | — |
| 2022-11-10 | $117.20 | $218.46 | 505,400 | — | — |
| 2022-11-09 | $110.21 | $205.43 | 213,200 | — | — |
| 2022-11-08 | $112.41 | $209.53 | 299,700 | — | — |
| 2022-11-07 | $113.35 | $211.28 | 330,200 | — | — |
| 2022-11-04 | $111.41 | $207.66 | 332,700 | — | — |
| 2022-11-03 | $110.32 | $205.63 | 328,100 | — | — |
| 2022-11-02 | $108.51 | $202.26 | 449,800 | — | — |
| 2022-11-01 | $111.90 | $208.58 | 275,800 | — | — |
| 2022-10-31 | $114.22 | $212.90 | 406,800 | — | — |
| 2022-10-28 | $114.87 | $214.11 | 462,100 | — | — |
| 2022-10-27 | $111.44 | $207.72 | 500,700 | — | — |
| 2022-10-26 | $107.10 | $199.63 | 395,500 | — | — |
| 2022-10-25 | $106.33 | $198.20 | 417,800 | — | — |
| 2022-10-24 | $102.37 | $190.81 | 405,700 | — | — |
| 2022-10-21 | $101.05 | $188.35 | 495,500 | — | — |
| 2022-10-20 | $99.01 | $184.55 | 411,700 | — | — |
| 2022-10-19 | $99.71 | $183.43 | 492,000 | — | — |
| 2022-10-18 | $100.47 | $184.83 | 446,600 | — | — |
| 2022-10-17 | $98.11 | $180.49 | 426,400 | — | — |
| 2022-10-14 | $97.04 | $178.52 | 469,000 | — | — |
| 2022-10-13 | $97.35 | $179.09 | 540,900 | — | — |
| 2022-10-12 | $94.64 | $174.11 | 468,400 | — | — |
| 2022-10-11 | $92.67 | $170.48 | 572,000 | — | — |
| 2022-10-10 | $90.78 | $167.00 | 320,000 | — | — |
| 2022-10-07 | $91.45 | $168.24 | 445,600 | — | — |
| 2022-10-06 | $95.01 | $174.79 | 354,900 | — | — |
| 2022-10-05 | $96.45 | $177.44 | 469,700 | — | — |
| 2022-10-04 | $97.15 | $178.72 | 600,500 | — | — |
| 2022-10-03 | $91.41 | $168.16 | 685,400 | — | — |
| 2022-09-30 | $92.58 | $170.32 | 508,800 | — | — |
| 2022-09-29 | $94.78 | $174.36 | 760,200 | — | — |
| 2022-09-28 | $96.40 | $177.34 | 1,080,500 | — | — |
| 2022-09-27 | $97.23 | $178.87 | 1,318,200 | — | — |
| 2022-09-26 | $97.79 | $179.90 | 854,300 | — | — |
| 2022-09-23 | $98.22 | $180.69 | 762,600 | — | — |
| 2022-09-22 | $103.26 | $189.96 | 489,900 | — | — |
| 2022-09-21 | $106.92 | $196.70 | 280,200 | — | — |
| 2022-09-20 | $108.42 | $199.46 | 309,400 | — | — |
| 2022-09-19 | $109.26 | $201.00 | 344,300 | — | — |
| 2022-09-16 | $109.15 | $200.80 | 616,300 | — | — |
| 2022-09-15 | $109.39 | $201.24 | 373,200 | — | — |
| 2022-09-14 | $107.40 | $197.58 | 506,000 | — | — |
| 2022-09-13 | $106.16 | $195.30 | 412,200 | — | — |
| 2022-09-12 | $111.79 | $205.66 | 453,900 | — | — |
| 2022-09-09 | $111.94 | $205.93 | 296,100 | — | — |
| 2022-09-08 | $110.06 | $202.47 | 306,200 | — | — |
| 2022-09-07 | $107.37 | $197.52 | 456,400 | — | — |
| 2022-09-06 | $103.27 | $189.98 | 529,000 | — | — |
| 2022-09-02 | $107.53 | $197.82 | 316,200 | — | — |
| 2022-09-01 | $108.99 | $200.50 | 401,100 | — | — |
| 2022-08-31 | $107.94 | $198.57 | 414,500 | — | — |
| 2022-08-30 | $108.93 | $200.39 | 533,300 | — | — |
| 2022-08-29 | $112.80 | $207.51 | 452,200 | — | — |
| 2022-08-26 | $110.44 | $203.17 | 305,900 | — | — |
| 2022-08-25 | $113.90 | $209.54 | 353,800 | — | — |
| 2022-08-24 | $112.13 | $206.28 | 428,600 | — | — |
| 2022-08-23 | $108.92 | $200.38 | 439,800 | — | — |
| 2022-08-22 | $106.61 | $196.13 | 516,700 | — | — |
| 2022-08-19 | $109.25 | $200.98 | 394,400 | — | — |
| 2022-08-18 | $110.27 | $202.86 | 312,800 | — | — |
| 2022-08-17 | $107.96 | $198.61 | 447,800 | — | — |
| 2022-08-16 | $109.30 | $201.08 | 451,100 | — | — |
| 2022-08-15 | $108.20 | $199.05 | 635,700 | — | — |
| 2022-08-12 | $107.87 | $198.44 | 410,400 | — | — |
| 2022-08-11 | $105.39 | $193.88 | 359,400 | — | — |
| 2022-08-10 | $104.13 | $191.56 | 554,500 | — | — |
| 2022-08-09 | $99.50 | $183.05 | 339,900 | — | — |
| 2022-08-08 | $100.24 | $184.41 | 416,100 | — | — |
| 2022-08-05 | $96.58 | $177.67 | 370,300 | — | — |
| 2022-08-04 | $97.18 | $178.78 | 358,300 | — | — |
| 2022-08-03 | $98.88 | $181.91 | 396,000 | — | — |
| 2022-08-02 | $95.73 | $176.11 | 331,000 | — | — |
| 2022-08-01 | $96.22 | $177.01 | 435,100 | — | — |
| 2022-07-29 | $95.07 | $174.90 | 390,000 | — | — |
| 2022-07-28 | $96.57 | $177.66 | 429,100 | — | — |
| 2022-07-27 | $92.91 | $170.92 | 352,300 | — | — |
| 2022-07-26 | $89.69 | $165.00 | 402,100 | — | — |
| 2022-07-25 | $91.47 | $168.27 | 303,100 | — | — |
| 2022-07-22 | $92.59 | $170.33 | 378,500 | — | — |
| 2022-07-21 | $93.48 | $171.97 | 312,000 | — | — |
| 2022-07-20 | $94.10 | $173.11 | 362,200 | — | — |
| 2022-07-19 | $93.10 | $171.27 | 396,500 | — | — |
| 2022-07-18 | $89.59 | $164.82 | 428,800 | — | — |
| 2022-07-15 | $90.79 | $167.02 | 526,700 | — | — |
| 2022-07-14 | $88.38 | $162.59 | 407,400 | — | — |
| 2022-07-13 | $89.27 | $161.84 | 488,600 | — | — |
| 2022-07-12 | $88.31 | $160.09 | 458,000 | — | — |
| 2022-07-11 | $88.32 | $160.11 | 551,200 | — | — |
| 2022-07-08 | $88.14 | $159.79 | 484,600 | — | — |
| 2022-07-07 | $87.95 | $159.44 | 368,000 | — | — |
| 2022-07-06 | $86.24 | $156.34 | 483,500 | — | — |
| 2022-07-05 | $88.22 | $159.93 | 650,300 | — | — |
| 2022-07-01 | $84.82 | $153.77 | 336,600 | — | — |
| 2022-06-30 | $83.49 | $151.36 | 436,100 | — | — |
| 2022-06-29 | $84.52 | $153.22 | 703,300 | — | — |
| 2022-06-28 | $85.64 | $155.25 | 443,800 | — | — |
| 2022-06-27 | $87.74 | $159.06 | 627,600 | — | — |
| 2022-06-24 | $89.70 | $162.61 | 661,600 | — | — |
| 2022-06-23 | $86.00 | $155.91 | 480,800 | — | — |
| 2022-06-22 | $84.71 | $153.57 | 584,500 | — | — |
| 2022-06-21 | $83.33 | $151.07 | 689,200 | — | — |
| 2022-06-17 | $85.22 | $154.49 | 740,100 | — | — |
| 2022-06-16 | $84.20 | $152.64 | 519,800 | — | — |
| 2022-06-15 | $89.21 | $161.73 | 469,600 | — | — |
| 2022-06-14 | $86.90 | $157.54 | 497,200 | — | — |
| 2022-06-13 | $88.33 | $160.13 | 625,000 | — | — |
| 2022-06-10 | $93.63 | $169.74 | 445,700 | — | — |
| 2022-06-09 | $94.18 | $170.74 | 412,000 | — | — |
| 2022-06-08 | $95.33 | $172.82 | 708,700 | — | — |
| 2022-06-07 | $96.01 | $174.05 | 1,212,400 | — | — |
| 2022-06-06 | $101.89 | $184.71 | 607,400 | — | — |
| 2022-06-03 | $99.65 | $180.65 | 474,900 | — | — |
| 2022-06-02 | $102.12 | $185.13 | 267,600 | — | — |
| 2022-06-01 | $101.27 | $183.59 | 585,000 | — | — |
| 2022-05-31 | $102.01 | $184.93 | 376,500 | — | — |
| 2022-05-27 | $105.25 | $190.80 | 269,300 | — | — |
| 2022-05-26 | $102.83 | $186.42 | 451,700 | — | — |
| 2022-05-25 | $99.48 | $180.34 | 607,600 | — | — |
| 2022-05-24 | $93.77 | $169.99 | 531,300 | — | — |
| 2022-05-23 | $94.19 | $170.75 | 375,500 | — | — |
| 2022-05-20 | $96.04 | $174.11 | 361,800 | — | — |
| 2022-05-19 | $96.24 | $174.47 | 419,400 | — | — |
| 2022-05-18 | $98.75 | $179.02 | 456,000 | — | — |
| 2022-05-17 | $104.87 | $190.12 | 276,500 | — | — |
| 2022-05-16 | $103.70 | $187.99 | 388,700 | — | — |
| 2022-05-13 | $108.85 | $197.33 | 284,100 | — | — |
| 2022-05-12 | $108.64 | $196.95 | 519,100 | — | — |
| 2022-05-11 | $104.02 | $188.58 | 408,200 | — | — |
| 2022-05-10 | $108.11 | $195.99 | 340,600 | — | — |
| 2022-05-09 | $106.98 | $193.94 | 381,300 | — | — |
| 2022-05-06 | $111.91 | $202.88 | 408,200 | — | — |
| 2022-05-05 | $109.95 | $199.33 | 349,800 | — | — |
| 2022-05-04 | $113.52 | $205.80 | 488,600 | — | — |
| 2022-05-03 | $113.18 | $205.18 | 364,100 | — | — |
| 2022-05-02 | $116.83 | $211.80 | 421,300 | — | — |
| 2022-04-29 | $110.99 | $201.21 | 462,900 | — | — |
| 2022-04-28 | $116.06 | $210.40 | 399,800 | — | — |
| 2022-04-27 | $116.15 | $210.57 | 427,500 | — | — |
| 2022-04-26 | $118.95 | $215.64 | 323,500 | — | — |
| 2022-04-25 | $125.98 | $228.39 | 390,200 | — | — |
| 2022-04-22 | $121.52 | $220.30 | 289,600 | — | — |
| 2022-04-21 | $123.87 | $224.56 | 314,000 | — | — |
| 2022-04-20 | $122.43 | $221.95 | 258,400 | — | — |
| 2022-04-19 | $123.23 | $223.40 | 364,400 | — | — |
| 2022-04-18 | $118.94 | $215.62 | 414,000 | — | — |
| 2022-04-14 | $118.49 | $214.81 | 461,200 | — | — |
| 2022-04-13 | $118.51 | $212.49 | 446,400 | — | — |
| 2022-04-12 | $114.31 | $204.96 | 383,000 | — | — |
| 2022-04-11 | $113.63 | $203.74 | 391,200 | — | — |
| 2022-04-08 | $111.48 | $199.88 | 343,900 | — | — |
| 2022-04-07 | $110.86 | $198.77 | 531,800 | — | — |
| 2022-04-06 | $110.78 | $198.63 | 459,500 | — | — |
| 2022-04-05 | $112.12 | $201.03 | 418,000 | — | — |
| 2022-04-04 | $114.71 | $205.67 | 528,500 | — | — |
| 2022-04-01 | $115.64 | $207.34 | 475,100 | — | — |
| 2022-03-31 | $118.73 | $212.88 | 405,300 | — | — |
| 2022-03-30 | $118.49 | $212.45 | 255,300 | — | — |
| 2022-03-29 | $121.48 | $217.81 | 481,800 | — | — |
| 2022-03-28 | $116.57 | $209.01 | 497,000 | — | — |
| 2022-03-25 | $117.82 | $211.25 | 294,000 | — | — |
| 2022-03-24 | $119.85 | $214.89 | 241,600 | — | — |
| 2022-03-23 | $117.31 | $210.34 | 378,400 | — | — |
| 2022-03-22 | $120.18 | $215.48 | 244,300 | — | — |
| 2022-03-21 | $120.17 | $215.46 | 378,600 | — | — |
| 2022-03-18 | $123.67 | $221.74 | 625,400 | — | — |
| 2022-03-17 | $121.97 | $218.69 | 299,700 | — | — |
| 2022-03-16 | $122.41 | $219.48 | 367,100 | — | — |
| 2022-03-15 | $116.43 | $208.76 | 415,100 | — | — |
| 2022-03-14 | $117.04 | $209.85 | 313,000 | — | — |
| 2022-03-11 | $117.40 | $210.50 | 303,600 | — | — |
| 2022-03-10 | $117.80 | $211.21 | 367,300 | — | — |
| 2022-03-09 | $115.63 | $207.32 | 525,200 | — | — |
| 2022-03-08 | $111.51 | $199.94 | 554,700 | — | — |
| 2022-03-07 | $110.68 | $198.45 | 797,400 | — | — |
| 2022-03-04 | $122.17 | $219.05 | 381,100 | — | — |
| 2022-03-03 | $124.96 | $224.05 | 545,300 | — | — |
| 2022-03-02 | $127.40 | $228.43 | 283,600 | — | — |
| 2022-03-01 | $124.61 | $223.42 | 548,000 | — | — |
| 2022-02-28 | $134.27 | $240.74 | 319,600 | — | — |
| 2022-02-25 | $135.36 | $242.70 | 313,800 | — | — |
| 2022-02-24 | $131.86 | $236.42 | 315,200 | — | — |
| 2022-02-23 | $128.39 | $230.20 | 381,800 | — | — |
| 2022-02-22 | $132.09 | $236.84 | 539,900 | — | — |
| 2022-02-18 | $132.50 | $237.57 | 373,800 | — | — |
| 2022-02-17 | $130.43 | $233.86 | 336,500 | — | — |
| 2022-02-16 | $133.25 | $238.92 | 331,100 | — | — |
| 2022-02-15 | $131.40 | $235.60 | 304,100 | — | — |
| 2022-02-14 | $126.42 | $226.67 | 267,200 | — | — |
| 2022-02-11 | $124.99 | $224.11 | 296,100 | — | — |
| 2022-02-10 | $125.83 | $225.61 | 248,500 | — | — |
| 2022-02-09 | $127.45 | $228.52 | 349,200 | — | — |
| 2022-02-08 | $124.83 | $223.82 | 258,500 | — | — |
| 2022-02-07 | $120.97 | $216.90 | 182,800 | — | — |
| 2022-02-04 | $120.24 | $215.59 | 203,900 | — | — |
| 2022-02-03 | $119.83 | $214.85 | 191,100 | — | — |
| 2022-02-02 | $120.76 | $216.52 | 365,700 | — | — |
| 2022-02-01 | $121.04 | $217.02 | 297,000 | — | — |
| 2022-01-31 | $119.14 | $213.62 | 318,700 | — | — |
| 2022-01-28 | $116.52 | $208.92 | 274,500 | — | — |
| 2022-01-27 | $114.81 | $205.85 | 355,000 | — | — |
| 2022-01-26 | $116.38 | $208.67 | 388,200 | — | — |
| 2022-01-25 | $119.16 | $213.65 | 394,400 | — | — |
| 2022-01-24 | $120.23 | $215.57 | 614,400 | — | — |
| 2022-01-21 | $115.46 | $207.02 | 564,000 | — | — |
| 2022-01-20 | $119.98 | $215.12 | 375,700 | — | — |
| 2022-01-19 | $124.07 | $222.46 | 221,100 | — | — |
| 2022-01-18 | $124.82 | $223.80 | 249,100 | — | — |
| 2022-01-14 | $129.15 | $231.56 | 248,800 | — | — |
| 2022-01-13 | $130.59 | $234.15 | 248,200 | — | — |
| 2022-01-12 | $128.74 | $228.50 | 379,400 | — | — |
| 2022-01-11 | $133.39 | $236.75 | 337,800 | — | — |
| 2022-01-10 | $135.43 | $240.37 | 302,800 | — | — |
| 2022-01-07 | $136.42 | $242.13 | 298,300 | — | — |
| 2022-01-06 | $135.41 | $240.34 | 336,500 | — | — |
| 2022-01-05 | $136.97 | $243.11 | 370,000 | — | — |
| 2022-01-04 | $135.36 | $240.25 | 338,700 | — | — |
| 2022-01-03 | $131.62 | $233.61 | 283,800 | — | — |