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
- 1987-06-26 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 | $93.09 | $269.17 | 71,100 | — | — |
| 2022-12-29 | $94.51 | $273.28 | 50,400 | — | — |
| 2022-12-28 | $93.69 | $270.91 | 55,100 | — | — |
| 2022-12-27 | $94.20 | $272.38 | 47,800 | — | — |
| 2022-12-23 | $93.49 | $270.33 | 37,800 | — | — |
| 2022-12-22 | $93.12 | $269.26 | 60,200 | — | — |
| 2022-12-21 | $93.72 | $271.00 | 55,400 | — | — |
| 2022-12-20 | $93.21 | $269.52 | 62,500 | — | — |
| 2022-12-19 | $93.01 | $268.94 | 64,000 | — | — |
| 2022-12-16 | $91.69 | $265.13 | 388,800 | — | — |
| 2022-12-15 | $91.88 | $265.67 | 99,100 | — | — |
| 2022-12-14 | $92.85 | $268.48 | 68,100 | — | — |
| 2022-12-13 | $93.40 | $270.07 | 107,800 | — | — |
| 2022-12-12 | $94.92 | $274.47 | 52,800 | — | — |
| 2022-12-09 | $94.77 | $274.03 | 45,600 | — | — |
| 2022-12-08 | $95.77 | $276.92 | 47,900 | — | — |
| 2022-12-07 | $95.90 | $277.30 | 77,100 | — | — |
| 2022-12-06 | $96.90 | $280.19 | 62,800 | — | — |
| 2022-12-05 | $97.88 | $283.02 | 84,800 | — | — |
| 2022-12-02 | $101.43 | $293.29 | 45,000 | — | — |
| 2022-12-01 | $101.68 | $294.01 | 51,900 | — | — |
| 2022-11-30 | $101.92 | $294.71 | 101,600 | — | — |
| 2022-11-29 | $100.08 | $289.39 | 77,300 | — | — |
| 2022-11-28 | $99.92 | $288.92 | 41,100 | — | — |
| 2022-11-25 | $100.56 | $290.77 | 25,500 | — | — |
| 2022-11-23 | $99.25 | $286.99 | 79,200 | — | — |
| 2022-11-22 | $98.89 | $285.94 | 58,300 | — | — |
| 2022-11-21 | $98.63 | $285.19 | 49,600 | — | — |
| 2022-11-18 | $98.03 | $283.46 | 74,800 | — | — |
| 2022-11-17 | $98.12 | $283.72 | 48,100 | — | — |
| 2022-11-16 | $97.54 | $282.04 | 77,300 | — | — |
| 2022-11-15 | $98.75 | $285.54 | 45,900 | — | — |
| 2022-11-14 | $97.70 | $282.50 | 58,700 | — | — |
| 2022-11-11 | $96.66 | $279.50 | 114,600 | — | — |
| 2022-11-10 | $98.87 | $285.89 | 87,400 | — | — |
| 2022-11-09 | $97.59 | $282.19 | 50,000 | — | — |
| 2022-11-08 | $98.04 | $283.49 | 47,200 | — | — |
| 2022-11-07 | $98.18 | $283.89 | 51,600 | — | — |
| 2022-11-04 | $100.09 | $289.41 | 91,700 | — | — |
| 2022-11-03 | $97.98 | $283.31 | 37,100 | — | — |
| 2022-11-02 | $98.25 | $284.09 | 87,800 | — | — |
| 2022-11-01 | $98.89 | $285.94 | 102,000 | — | — |
| 2022-10-31 | $100.85 | $291.61 | 95,000 | — | — |
| 2022-10-28 | $101.77 | $294.27 | 77,400 | — | — |
| 2022-10-27 | $99.30 | $287.13 | 67,300 | — | — |
| 2022-10-26 | $100.01 | $289.18 | 102,700 | — | — |
| 2022-10-25 | $101.84 | $294.47 | 92,800 | — | — |
| 2022-10-24 | $101.94 | $294.76 | 60,700 | — | — |
| 2022-10-21 | $100.67 | $291.09 | 65,800 | — | — |
| 2022-10-20 | $98.31 | $284.27 | 165,600 | — | — |
| 2022-10-19 | $99.15 | $286.70 | 180,500 | — | — |
| 2022-10-18 | $94.62 | $273.60 | 54,600 | — | — |
| 2022-10-17 | $95.04 | $274.81 | 74,900 | — | — |
| 2022-10-14 | $93.27 | $269.69 | 60,600 | — | — |
| 2022-10-13 | $93.06 | $269.09 | 68,200 | — | — |
| 2022-10-12 | $90.58 | $260.04 | 41,400 | — | — |
| 2022-10-11 | $91.03 | $261.33 | 78,400 | — | — |
| 2022-10-10 | $90.49 | $259.78 | 54,600 | — | — |
| 2022-10-07 | $89.62 | $257.28 | 52,100 | — | — |
| 2022-10-06 | $89.55 | $257.08 | 45,500 | — | — |
| 2022-10-05 | $89.32 | $256.42 | 38,100 | — | — |
| 2022-10-04 | $90.55 | $259.95 | 111,100 | — | — |
| 2022-10-03 | $89.97 | $258.29 | 97,100 | — | — |
| 2022-09-30 | $88.69 | $254.61 | 142,300 | — | — |
| 2022-09-29 | $88.63 | $254.44 | 90,300 | — | — |
| 2022-09-28 | $88.08 | $252.86 | 102,400 | — | — |
| 2022-09-27 | $86.93 | $249.56 | 67,300 | — | — |
| 2022-09-26 | $87.42 | $250.96 | 70,000 | — | — |
| 2022-09-23 | $87.08 | $249.99 | 43,700 | — | — |
| 2022-09-22 | $87.04 | $249.87 | 40,900 | — | — |
| 2022-09-21 | $88.33 | $253.58 | 71,100 | — | — |
| 2022-09-20 | $88.53 | $254.15 | 75,100 | — | — |
| 2022-09-19 | $88.09 | $252.89 | 71,600 | — | — |
| 2022-09-16 | $87.79 | $252.03 | 270,300 | — | — |
| 2022-09-15 | $85.71 | $246.06 | 60,100 | — | — |
| 2022-09-14 | $85.52 | $245.51 | 51,100 | — | — |
| 2022-09-13 | $85.46 | $245.34 | 53,600 | — | — |
| 2022-09-12 | $86.83 | $249.27 | 39,800 | — | — |
| 2022-09-09 | $86.46 | $248.21 | 50,400 | — | — |
| 2022-09-08 | $85.75 | $246.17 | 66,500 | — | — |
| 2022-09-07 | $84.33 | $242.09 | 60,700 | — | — |
| 2022-09-06 | $83.43 | $239.51 | 66,300 | — | — |
| 2022-09-02 | $84.22 | $241.78 | 38,300 | — | — |
| 2022-09-01 | $84.79 | $243.41 | 48,700 | — | — |
| 2022-08-31 | $85.01 | $244.05 | 41,300 | — | — |
| 2022-08-30 | $85.24 | $244.71 | 41,500 | — | — |
| 2022-08-29 | $85.32 | $244.94 | 37,600 | — | — |
| 2022-08-26 | $86.43 | $248.12 | 33,200 | — | — |
| 2022-08-25 | $87.79 | $252.03 | 36,700 | — | — |
| 2022-08-24 | $86.72 | $248.96 | 28,900 | — | — |
| 2022-08-23 | $86.78 | $249.13 | 32,000 | — | — |
| 2022-08-22 | $88.12 | $252.97 | 37,900 | — | — |
| 2022-08-19 | $89.87 | $258.00 | 53,100 | — | — |
| 2022-08-18 | $89.88 | $258.03 | 21,100 | — | — |
| 2022-08-17 | $89.97 | $258.29 | 39,300 | — | — |
| 2022-08-16 | $90.24 | $259.06 | 39,100 | — | — |
| 2022-08-15 | $90.01 | $258.40 | 33,900 | — | — |
| 2022-08-12 | $89.06 | $255.67 | 48,200 | — | — |
| 2022-08-11 | $87.89 | $252.31 | 34,400 | — | — |
| 2022-08-10 | $86.88 | $249.41 | 47,600 | — | — |
| 2022-08-09 | $86.80 | $249.18 | 46,400 | — | — |
| 2022-08-08 | $86.04 | $247.00 | 33,700 | — | — |
| 2022-08-05 | $86.52 | $248.38 | 35,900 | — | — |
| 2022-08-04 | $85.96 | $246.77 | 25,100 | — | — |
| 2022-08-03 | $86.93 | $249.56 | 40,300 | — | — |
| 2022-08-02 | $85.78 | $246.26 | 33,000 | — | — |
| 2022-08-01 | $86.69 | $248.87 | 90,900 | — | — |
| 2022-07-29 | $86.79 | $249.16 | 59,200 | — | — |
| 2022-07-28 | $85.94 | $246.72 | 41,300 | — | — |
| 2022-07-27 | $85.18 | $244.53 | 44,900 | — | — |
| 2022-07-26 | $84.36 | $242.18 | 58,800 | — | — |
| 2022-07-25 | $84.93 | $243.82 | 108,900 | — | — |
| 2022-07-22 | $82.28 | $236.21 | 66,700 | — | — |
| 2022-07-21 | $81.67 | $234.46 | 47,200 | — | — |
| 2022-07-20 | $82.12 | $235.75 | 61,500 | — | — |
| 2022-07-19 | $82.21 | $236.01 | 92,200 | — | — |
| 2022-07-18 | $80.15 | $230.09 | 47,300 | — | — |
| 2022-07-15 | $80.05 | $229.81 | 53,100 | — | — |
| 2022-07-14 | $78.40 | $225.07 | 48,200 | — | — |
| 2022-07-13 | $79.87 | $227.57 | 43,400 | — | — |
| 2022-07-12 | $81.28 | $231.59 | 33,800 | — | — |
| 2022-07-11 | $81.64 | $232.61 | 54,600 | — | — |
| 2022-07-08 | $80.89 | $230.47 | 51,000 | — | — |
| 2022-07-07 | $81.15 | $231.21 | 70,300 | — | — |
| 2022-07-06 | $81.55 | $232.35 | 58,500 | — | — |
| 2022-07-05 | $81.89 | $233.32 | 105,500 | — | — |
| 2022-07-01 | $81.33 | $231.73 | 81,800 | — | — |
| 2022-06-30 | $79.88 | $227.60 | 72,600 | — | — |
| 2022-06-29 | $79.52 | $226.57 | 51,300 | — | — |
| 2022-06-28 | $79.99 | $227.91 | 48,900 | — | — |
| 2022-06-27 | $80.03 | $228.02 | 58,500 | — | — |
| 2022-06-24 | $80.18 | $228.45 | 130,400 | — | — |
| 2022-06-23 | $78.80 | $224.52 | 53,600 | — | — |
| 2022-06-22 | $80.09 | $228.19 | 69,500 | — | — |
| 2022-06-21 | $80.05 | $228.08 | 94,600 | — | — |
| 2022-06-17 | $78.68 | $224.18 | 161,200 | — | — |
| 2022-06-16 | $78.18 | $222.75 | 137,500 | — | — |
| 2022-06-15 | $79.15 | $225.52 | 71,900 | — | — |
| 2022-06-14 | $78.78 | $224.46 | 83,500 | — | — |
| 2022-06-13 | $78.84 | $224.63 | 102,800 | — | — |
| 2022-06-10 | $78.88 | $224.75 | 83,200 | — | — |
| 2022-06-09 | $79.43 | $226.31 | 61,200 | — | — |
| 2022-06-08 | $81.16 | $231.24 | 39,700 | — | — |
| 2022-06-07 | $82.24 | $234.32 | 39,500 | — | — |
| 2022-06-06 | $82.15 | $234.06 | 82,200 | — | — |
| 2022-06-03 | $81.56 | $232.38 | 43,900 | — | — |
| 2022-06-02 | $82.64 | $235.46 | 82,400 | — | — |
| 2022-06-01 | $81.93 | $233.44 | 79,200 | — | — |
| 2022-05-31 | $82.09 | $233.89 | 86,500 | — | — |
| 2022-05-27 | $83.07 | $236.69 | 70,300 | — | — |
| 2022-05-26 | $82.12 | $233.98 | 95,000 | — | — |
| 2022-05-25 | $80.59 | $229.62 | 56,800 | — | — |
| 2022-05-24 | $80.90 | $230.50 | 60,000 | — | — |
| 2022-05-23 | $80.50 | $229.36 | 71,700 | — | — |
| 2022-05-20 | $79.88 | $227.60 | 103,500 | — | — |
| 2022-05-19 | $78.38 | $223.32 | 94,200 | — | — |
| 2022-05-18 | $79.50 | $226.51 | 77,100 | — | — |
| 2022-05-17 | $80.03 | $228.02 | 66,700 | — | — |
| 2022-05-16 | $77.99 | $222.21 | 54,800 | — | — |
| 2022-05-13 | $78.46 | $223.55 | 68,100 | — | — |
| 2022-05-12 | $78.85 | $224.66 | 82,900 | — | — |
| 2022-05-11 | $79.29 | $225.92 | 51,000 | — | — |
| 2022-05-10 | $79.37 | $226.14 | 89,100 | — | — |
| 2022-05-09 | $81.13 | $231.16 | 135,400 | — | — |
| 2022-05-06 | $80.20 | $228.51 | 101,000 | — | — |
| 2022-05-05 | $80.23 | $228.59 | 153,600 | — | — |
| 2022-05-04 | $82.17 | $234.12 | 124,400 | — | — |
| 2022-05-03 | $78.77 | $224.43 | 138,900 | — | — |
| 2022-05-02 | $78.67 | $224.15 | 112,400 | — | — |
| 2022-04-29 | $77.38 | $220.47 | 133,700 | — | — |
| 2022-04-28 | $78.30 | $223.09 | 78,300 | — | — |
| 2022-04-27 | $77.42 | $220.59 | 100,000 | — | — |
| 2022-04-26 | $77.28 | $220.19 | 125,000 | — | — |
| 2022-04-25 | $78.44 | $223.49 | 122,700 | — | — |
| 2022-04-22 | $78.79 | $224.49 | 103,300 | — | — |
| 2022-04-21 | $79.93 | $227.74 | 110,200 | — | — |
| 2022-04-20 | $79.16 | $225.54 | 60,200 | — | — |
| 2022-04-19 | $78.40 | $223.38 | 56,400 | — | — |
| 2022-04-18 | $76.05 | $216.68 | 63,100 | — | — |
| 2022-04-14 | $76.31 | $217.42 | 130,500 | — | — |
| 2022-04-13 | $75.78 | $215.91 | 86,500 | — | — |
| 2022-04-12 | $74.37 | $210.19 | 65,800 | — | — |
| 2022-04-11 | $74.62 | $210.89 | 67,100 | — | — |
| 2022-04-08 | $73.88 | $208.80 | 126,900 | — | — |
| 2022-04-07 | $74.91 | $211.71 | 124,100 | — | — |
| 2022-04-06 | $76.22 | $215.42 | 77,800 | — | — |
| 2022-04-05 | $77.24 | $218.30 | 65,000 | — | — |
| 2022-04-04 | $77.16 | $218.07 | 77,000 | — | — |
| 2022-04-01 | $78.75 | $222.57 | 91,800 | — | — |
| 2022-03-31 | $78.70 | $222.43 | 49,500 | — | — |
| 2022-03-30 | $78.50 | $221.86 | 46,900 | — | — |
| 2022-03-29 | $79.84 | $225.65 | 53,100 | — | — |
| 2022-03-28 | $79.22 | $223.89 | 71,400 | — | — |
| 2022-03-25 | $79.79 | $225.51 | 56,400 | — | — |
| 2022-03-24 | $78.58 | $222.09 | 50,700 | — | — |
| 2022-03-23 | $77.31 | $218.50 | 61,600 | — | — |
| 2022-03-22 | $78.76 | $222.59 | 33,700 | — | — |
| 2022-03-21 | $78.32 | $221.35 | 48,100 | — | — |
| 2022-03-18 | $78.52 | $221.92 | 165,800 | — | — |
| 2022-03-17 | $79.63 | $225.05 | 31,600 | — | — |
| 2022-03-16 | $80.45 | $227.37 | 50,200 | — | — |
| 2022-03-15 | $79.69 | $225.22 | 44,600 | — | — |
| 2022-03-14 | $80.15 | $226.52 | 42,700 | — | — |
| 2022-03-11 | $79.68 | $225.19 | 41,400 | — | — |
| 2022-03-10 | $79.03 | $223.36 | 33,900 | — | — |
| 2022-03-09 | $78.66 | $222.31 | 27,700 | — | — |
| 2022-03-08 | $77.91 | $220.19 | 68,200 | — | — |
| 2022-03-07 | $77.29 | $218.44 | 84,600 | — | — |
| 2022-03-04 | $79.63 | $225.05 | 43,600 | — | — |
| 2022-03-03 | $80.64 | $227.91 | 52,200 | — | — |
| 2022-03-02 | $79.76 | $225.42 | 60,000 | — | — |
| 2022-03-01 | $77.40 | $218.75 | 78,400 | — | — |
| 2022-02-28 | $79.67 | $225.17 | 90,500 | — | — |
| 2022-02-25 | $78.98 | $223.22 | 47,600 | — | — |
| 2022-02-24 | $76.82 | $217.11 | 62,100 | — | — |
| 2022-02-23 | $78.14 | $220.84 | 44,500 | — | — |
| 2022-02-22 | $78.73 | $222.51 | 72,900 | — | — |
| 2022-02-18 | $79.66 | $225.14 | 73,600 | — | — |
| 2022-02-17 | $78.84 | $222.82 | 33,800 | — | — |
| 2022-02-16 | $80.08 | $226.33 | 46,400 | — | — |
| 2022-02-15 | $80.10 | $226.38 | 43,900 | — | — |
| 2022-02-14 | $79.59 | $224.94 | 65,400 | — | — |
| 2022-02-11 | $79.50 | $224.69 | 46,300 | — | — |
| 2022-02-10 | $79.54 | $224.80 | 61,900 | — | — |
| 2022-02-09 | $79.50 | $224.69 | 44,000 | — | — |
| 2022-02-08 | $81.42 | $230.11 | 35,900 | — | — |
| 2022-02-07 | $80.04 | $226.21 | 45,700 | — | — |
| 2022-02-04 | $79.74 | $225.36 | 38,400 | — | — |
| 2022-02-03 | $79.61 | $225.00 | 44,600 | — | — |
| 2022-02-02 | $79.18 | $223.78 | 72,200 | — | — |
| 2022-02-01 | $79.94 | $225.93 | 57,800 | — | — |
| 2022-01-31 | $80.21 | $226.69 | 62,500 | — | — |
| 2022-01-28 | $79.91 | $225.84 | 62,400 | — | — |
| 2022-01-27 | $79.34 | $224.23 | 74,100 | — | — |
| 2022-01-26 | $81.15 | $229.35 | 85,400 | — | — |
| 2022-01-25 | $82.62 | $233.50 | 70,200 | — | — |
| 2022-01-24 | $81.83 | $231.27 | 110,900 | — | — |
| 2022-01-21 | $79.77 | $225.45 | 165,200 | — | — |
| 2022-01-20 | $80.63 | $227.88 | 75,700 | — | — |
| 2022-01-19 | $81.70 | $230.90 | 58,600 | — | — |
| 2022-01-18 | $83.46 | $235.88 | 48,200 | — | — |
| 2022-01-14 | $85.01 | $240.26 | 49,200 | — | — |
| 2022-01-13 | $84.01 | $237.43 | 72,400 | — | — |
| 2022-01-12 | $84.36 | $236.73 | 65,300 | — | — |
| 2022-01-11 | $84.89 | $238.21 | 53,800 | — | — |
| 2022-01-10 | $85.97 | $241.24 | 39,800 | — | — |
| 2022-01-07 | $85.99 | $241.30 | 44,400 | — | — |
| 2022-01-06 | $85.79 | $240.74 | 34,700 | — | — |
| 2022-01-05 | $83.62 | $234.65 | 43,100 | — | — |
| 2022-01-04 | $83.68 | $234.82 | 51,900 | — | — |
| 2022-01-03 | $82.42 | $231.28 | 44,300 | — | — |