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
- 1986-08-06 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 | $94.14 | $94.14 | 106,200 | — | — |
| 2022-12-29 | $94.12 | $94.12 | 97,300 | — | — |
| 2022-12-28 | $92.56 | $92.56 | 145,000 | — | — |
| 2022-12-27 | $93.00 | $93.00 | 171,600 | — | — |
| 2022-12-23 | $95.45 | $95.45 | 92,100 | — | — |
| 2022-12-22 | $95.52 | $95.52 | 153,900 | — | — |
| 2022-12-21 | $97.79 | $97.79 | 183,400 | — | — |
| 2022-12-20 | $97.75 | $97.75 | 277,600 | — | — |
| 2022-12-19 | $94.26 | $94.26 | 285,300 | — | — |
| 2022-12-16 | $99.07 | $99.07 | 587,100 | — | — |
| 2022-12-15 | $100.36 | $100.36 | 531,500 | — | — |
| 2022-12-14 | $105.65 | $105.65 | 240,100 | — | — |
| 2022-12-13 | $104.36 | $104.36 | 275,600 | — | — |
| 2022-12-12 | $106.55 | $106.55 | 225,600 | — | — |
| 2022-12-09 | $103.16 | $103.16 | 254,200 | — | — |
| 2022-12-08 | $106.15 | $106.15 | 595,300 | — | — |
| 2022-12-07 | $103.51 | $103.51 | 1,053,100 | — | — |
| 2022-12-06 | $110.37 | $110.37 | 264,200 | — | — |
| 2022-12-05 | $112.01 | $112.01 | 408,400 | — | — |
| 2022-12-02 | $121.82 | $121.82 | 342,000 | — | — |
| 2022-12-01 | $125.89 | $125.89 | 248,700 | — | — |
| 2022-11-30 | $131.62 | $131.62 | 403,300 | — | — |
| 2022-11-29 | $123.88 | $123.88 | 234,500 | — | — |
| 2022-11-28 | $121.22 | $121.22 | 484,500 | — | — |
| 2022-11-25 | $130.82 | $130.82 | 178,400 | — | — |
| 2022-11-23 | $129.50 | $129.50 | 451,400 | — | — |
| 2022-11-22 | $125.68 | $125.68 | 289,600 | — | — |
| 2022-11-21 | $119.92 | $119.92 | 690,400 | — | — |
| 2022-11-18 | $117.94 | $117.94 | 1,317,500 | — | — |
| 2022-11-17 | $93.07 | $93.07 | 279,900 | — | — |
| 2022-11-16 | $92.48 | $92.48 | 221,800 | — | — |
| 2022-11-15 | $95.63 | $95.63 | 246,400 | — | — |
| 2022-11-14 | $95.48 | $95.48 | 343,900 | — | — |
| 2022-11-11 | $89.73 | $89.73 | 259,800 | — | — |
| 2022-11-10 | $88.21 | $88.21 | 263,700 | — | — |
| 2022-11-09 | $87.26 | $87.26 | 360,600 | — | — |
| 2022-11-08 | $88.44 | $88.44 | 441,900 | — | — |
| 2022-11-07 | $90.65 | $90.65 | 575,400 | — | — |
| 2022-11-04 | $104.60 | $104.60 | 282,300 | — | — |
| 2022-11-03 | $110.69 | $110.69 | 221,900 | — | — |
| 2022-11-02 | $115.86 | $115.86 | 146,600 | — | — |
| 2022-11-01 | $118.75 | $118.75 | 223,600 | — | — |
| 2022-10-31 | $121.47 | $121.47 | 157,400 | — | — |
| 2022-10-28 | $122.62 | $122.62 | 239,500 | — | — |
| 2022-10-27 | $118.81 | $118.81 | 211,800 | — | — |
| 2022-10-26 | $119.85 | $119.85 | 296,000 | — | — |
| 2022-10-25 | $118.60 | $118.60 | 401,300 | — | — |
| 2022-10-24 | $108.02 | $108.02 | 253,400 | — | — |
| 2022-10-21 | $106.05 | $106.05 | 215,000 | — | — |
| 2022-10-20 | $101.31 | $101.31 | 193,300 | — | — |
| 2022-10-19 | $102.55 | $102.55 | 135,300 | — | — |
| 2022-10-18 | $103.26 | $103.26 | 149,800 | — | — |
| 2022-10-17 | $99.99 | $99.99 | 147,700 | — | — |
| 2022-10-14 | $94.65 | $94.65 | 114,000 | — | — |
| 2022-10-13 | $101.03 | $101.03 | 111,300 | — | — |
| 2022-10-12 | $97.03 | $97.03 | 97,400 | — | — |
| 2022-10-11 | $97.39 | $97.39 | 182,900 | — | — |
| 2022-10-10 | $94.82 | $94.82 | 183,600 | — | — |
| 2022-10-07 | $99.02 | $99.02 | 263,200 | — | — |
| 2022-10-06 | $103.94 | $103.94 | 188,500 | — | — |
| 2022-10-05 | $101.91 | $101.91 | 176,100 | — | — |
| 2022-10-04 | $104.15 | $104.15 | 287,200 | — | — |
| 2022-10-03 | $99.28 | $99.28 | 318,500 | — | — |
| 2022-09-30 | $104.64 | $104.64 | 662,100 | — | — |
| 2022-09-29 | $98.59 | $98.59 | 205,300 | — | — |
| 2022-09-28 | $95.99 | $95.99 | 199,100 | — | — |
| 2022-09-27 | $92.51 | $92.51 | 201,600 | — | — |
| 2022-09-26 | $90.75 | $90.75 | 201,200 | — | — |
| 2022-09-23 | $90.72 | $90.72 | 315,100 | — | — |
| 2022-09-22 | $90.81 | $90.81 | 216,000 | — | — |
| 2022-09-21 | $94.47 | $94.47 | 203,700 | — | — |
| 2022-09-20 | $93.68 | $93.68 | 137,700 | — | — |
| 2022-09-19 | $93.13 | $93.13 | 242,500 | — | — |
| 2022-09-16 | $92.19 | $92.19 | 555,600 | — | — |
| 2022-09-15 | $98.31 | $98.31 | 120,600 | — | — |
| 2022-09-14 | $99.59 | $99.59 | 157,400 | — | — |
| 2022-09-13 | $100.07 | $100.07 | 191,000 | — | — |
| 2022-09-12 | $103.26 | $103.26 | 236,500 | — | — |
| 2022-09-09 | $102.47 | $102.47 | 204,300 | — | — |
| 2022-09-08 | $100.15 | $100.15 | 202,900 | — | — |
| 2022-09-07 | $98.79 | $98.79 | 205,000 | — | — |
| 2022-09-06 | $98.26 | $98.26 | 248,500 | — | — |
| 2022-09-02 | $99.80 | $99.80 | 240,800 | — | — |
| 2022-09-01 | $103.71 | $103.71 | 594,900 | — | — |
| 2022-08-31 | $116.11 | $116.11 | 324,600 | — | — |
| 2022-08-30 | $118.68 | $118.68 | 247,300 | — | — |
| 2022-08-29 | $120.88 | $120.88 | 211,300 | — | — |
| 2022-08-26 | $122.54 | $122.54 | 180,000 | — | — |
| 2022-08-25 | $126.56 | $126.56 | 243,800 | — | — |
| 2022-08-24 | $127.28 | $127.28 | 264,700 | — | — |
| 2022-08-23 | $125.22 | $125.22 | 328,200 | — | — |
| 2022-08-22 | $119.26 | $119.26 | 252,100 | — | — |
| 2022-08-19 | $123.45 | $123.45 | 312,600 | — | — |
| 2022-08-18 | $122.97 | $122.97 | 249,900 | — | — |
| 2022-08-17 | $118.00 | $118.00 | 281,900 | — | — |
| 2022-08-16 | $118.99 | $118.99 | 255,700 | — | — |
| 2022-08-15 | $120.86 | $120.86 | 353,500 | — | — |
| 2022-08-12 | $118.24 | $118.24 | 335,100 | — | — |
| 2022-08-11 | $115.53 | $115.53 | 404,100 | — | — |
| 2022-08-10 | $116.62 | $116.62 | 539,800 | — | — |
| 2022-08-09 | $113.88 | $113.88 | 3,035,700 | — | — |
| 2022-08-08 | $110.47 | $110.47 | 707,500 | — | — |
| 2022-08-05 | $111.15 | $111.15 | 1,353,000 | — | — |
| 2022-08-04 | $103.21 | $103.21 | 492,500 | — | — |
| 2022-08-03 | $103.02 | $103.02 | 282,200 | — | — |
| 2022-08-02 | $103.60 | $103.60 | 487,300 | — | — |
| 2022-08-01 | $96.45 | $96.45 | 476,900 | — | — |
| 2022-07-29 | $98.55 | $98.55 | 790,700 | — | — |
| 2022-07-28 | $84.57 | $84.57 | 227,800 | — | — |
| 2022-07-27 | $84.19 | $84.19 | 222,500 | — | — |
| 2022-07-26 | $79.55 | $79.55 | 223,000 | — | — |
| 2022-07-25 | $77.86 | $77.86 | 168,000 | — | — |
| 2022-07-22 | $78.39 | $78.39 | 170,900 | — | — |
| 2022-07-21 | $80.10 | $80.10 | 151,600 | — | — |
| 2022-07-20 | $78.12 | $78.12 | 167,700 | — | — |
| 2022-07-19 | $78.38 | $78.38 | 217,700 | — | — |
| 2022-07-18 | $74.06 | $74.06 | 224,400 | — | — |
| 2022-07-15 | $75.43 | $75.43 | 328,600 | — | — |
| 2022-07-14 | $73.99 | $73.99 | 187,100 | — | — |
| 2022-07-13 | $71.51 | $71.51 | 144,700 | — | — |
| 2022-07-12 | $69.76 | $69.76 | 204,300 | — | — |
| 2022-07-11 | $70.84 | $70.84 | 168,400 | — | — |
| 2022-07-08 | $72.36 | $72.36 | 265,800 | — | — |
| 2022-07-07 | $71.40 | $71.40 | 246,100 | — | — |
| 2022-07-06 | $65.50 | $65.50 | 154,400 | — | — |
| 2022-07-05 | $64.74 | $64.74 | 135,100 | — | — |
| 2022-07-01 | $62.97 | $62.97 | 141,300 | — | — |
| 2022-06-30 | $61.95 | $61.95 | 130,600 | — | — |
| 2022-06-29 | $59.49 | $59.49 | 141,000 | — | — |
| 2022-06-28 | $61.57 | $61.57 | 234,000 | — | — |
| 2022-06-27 | $65.22 | $65.22 | 342,000 | — | — |
| 2022-06-24 | $65.36 | $65.36 | 204,800 | — | — |
| 2022-06-23 | $59.81 | $59.81 | 113,700 | — | — |
| 2022-06-22 | $58.04 | $58.04 | 100,100 | — | — |
| 2022-06-21 | $59.41 | $59.41 | 162,500 | — | — |
| 2022-06-17 | $55.02 | $55.02 | 184,000 | — | — |
| 2022-06-16 | $52.88 | $52.88 | 167,300 | — | — |
| 2022-06-15 | $57.53 | $57.53 | 135,900 | — | — |
| 2022-06-14 | $54.37 | $54.37 | 114,700 | — | — |
| 2022-06-13 | $55.82 | $55.82 | 181,400 | — | — |
| 2022-06-10 | $61.53 | $61.53 | 84,200 | — | — |
| 2022-06-09 | $64.00 | $64.00 | 76,500 | — | — |
| 2022-06-08 | $65.47 | $65.47 | 107,600 | — | — |
| 2022-06-07 | $66.73 | $66.73 | 95,500 | — | — |
| 2022-06-06 | $67.23 | $67.23 | 116,100 | — | — |
| 2022-06-03 | $66.53 | $66.53 | 105,000 | — | — |
| 2022-06-02 | $67.05 | $67.05 | 162,000 | — | — |
| 2022-06-01 | $61.37 | $61.37 | 82,200 | — | — |
| 2022-05-31 | $61.80 | $61.80 | 144,200 | — | — |
| 2022-05-27 | $61.63 | $61.63 | 90,900 | — | — |
| 2022-05-26 | $59.57 | $59.57 | 92,600 | — | — |
| 2022-05-25 | $57.71 | $57.71 | 73,400 | — | — |
| 2022-05-24 | $55.40 | $55.40 | 127,000 | — | — |
| 2022-05-23 | $57.64 | $57.64 | 105,900 | — | — |
| 2022-05-20 | $55.89 | $55.89 | 157,600 | — | — |
| 2022-05-19 | $54.47 | $54.47 | 123,800 | — | — |
| 2022-05-18 | $53.93 | $53.93 | 138,600 | — | — |
| 2022-05-17 | $56.87 | $56.87 | 117,300 | — | — |
| 2022-05-16 | $52.14 | $52.14 | 73,200 | — | — |
| 2022-05-13 | $53.56 | $53.56 | 109,300 | — | — |
| 2022-05-12 | $50.73 | $50.73 | 151,800 | — | — |
| 2022-05-11 | $51.21 | $51.21 | 123,100 | — | — |
| 2022-05-10 | $52.22 | $52.22 | 104,200 | — | — |
| 2022-05-09 | $51.56 | $51.56 | 109,600 | — | — |
| 2022-05-06 | $54.94 | $54.94 | 82,900 | — | — |
| 2022-05-05 | $54.76 | $54.76 | 102,900 | — | — |
| 2022-05-04 | $57.99 | $57.99 | 190,800 | — | — |
| 2022-05-03 | $57.81 | $57.81 | 143,000 | — | — |
| 2022-05-02 | $56.73 | $56.73 | 285,100 | — | — |
| 2022-04-29 | $58.23 | $58.23 | 316,100 | — | — |
| 2022-04-28 | $57.94 | $57.94 | 185,600 | — | — |
| 2022-04-27 | $54.43 | $54.43 | 110,400 | — | — |
| 2022-04-26 | $53.59 | $53.59 | 96,700 | — | — |
| 2022-04-25 | $55.31 | $55.31 | 189,400 | — | — |
| 2022-04-22 | $52.23 | $52.23 | 189,200 | — | — |
| 2022-04-21 | $55.17 | $55.17 | 131,100 | — | — |
| 2022-04-20 | $58.80 | $58.80 | 75,500 | — | — |
| 2022-04-19 | $59.40 | $59.40 | 80,300 | — | — |
| 2022-04-18 | $58.57 | $58.57 | 138,800 | — | — |
| 2022-04-14 | $59.02 | $59.02 | 125,300 | — | — |
| 2022-04-13 | $59.97 | $59.97 | 76,800 | — | — |
| 2022-04-12 | $59.32 | $59.32 | 104,200 | — | — |
| 2022-04-11 | $58.43 | $58.43 | 116,400 | — | — |
| 2022-04-08 | $60.33 | $60.33 | 93,400 | — | — |
| 2022-04-07 | $61.48 | $61.48 | 112,600 | — | — |
| 2022-04-06 | $60.14 | $60.14 | 208,600 | — | — |
| 2022-04-05 | $66.11 | $66.11 | 122,300 | — | — |
| 2022-04-04 | $68.98 | $68.98 | 102,200 | — | — |
| 2022-04-01 | $67.01 | $67.01 | 95,200 | — | — |
| 2022-03-31 | $65.22 | $65.22 | 101,700 | — | — |
| 2022-03-30 | $66.09 | $66.09 | 148,900 | — | — |
| 2022-03-29 | $71.17 | $71.17 | 229,300 | — | — |
| 2022-03-28 | $66.69 | $66.69 | 85,900 | — | — |
| 2022-03-25 | $65.04 | $65.04 | 92,700 | — | — |
| 2022-03-24 | $66.95 | $66.95 | 79,000 | — | — |
| 2022-03-23 | $64.30 | $64.30 | 75,300 | — | — |
| 2022-03-22 | $66.44 | $66.44 | 104,300 | — | — |
| 2022-03-21 | $66.85 | $66.85 | 138,500 | — | — |
| 2022-03-18 | $68.60 | $68.60 | 191,600 | — | — |
| 2022-03-17 | $66.59 | $66.59 | 119,200 | — | — |
| 2022-03-16 | $62.57 | $62.57 | 125,400 | — | — |
| 2022-03-15 | $59.54 | $59.54 | 97,300 | — | — |
| 2022-03-14 | $57.63 | $57.63 | 131,400 | — | — |
| 2022-03-11 | $59.20 | $59.20 | 88,300 | — | — |
| 2022-03-10 | $61.31 | $61.31 | 87,300 | — | — |
| 2022-03-09 | $60.41 | $60.41 | 119,900 | — | — |
| 2022-03-08 | $55.67 | $55.67 | 189,500 | — | — |
| 2022-03-07 | $55.89 | $55.89 | 251,000 | — | — |
| 2022-03-04 | $59.63 | $59.63 | 158,000 | — | — |
| 2022-03-03 | $64.00 | $64.00 | 149,000 | — | — |
| 2022-03-02 | $66.59 | $66.59 | 182,800 | — | — |
| 2022-03-01 | $61.53 | $61.53 | 160,500 | — | — |
| 2022-02-28 | $64.11 | $64.11 | 160,300 | — | — |
| 2022-02-25 | $63.35 | $63.35 | 151,700 | — | — |
| 2022-02-24 | $62.08 | $62.08 | 297,100 | — | — |
| 2022-02-23 | $59.26 | $59.26 | 182,300 | — | — |
| 2022-02-22 | $61.08 | $61.08 | 153,000 | — | — |
| 2022-02-18 | $61.85 | $61.85 | 176,200 | — | — |
| 2022-02-17 | $62.67 | $62.67 | 186,000 | — | — |
| 2022-02-16 | $63.93 | $63.93 | 132,400 | — | — |
| 2022-02-15 | $62.81 | $62.81 | 185,200 | — | — |
| 2022-02-14 | $58.67 | $58.67 | 121,900 | — | — |
| 2022-02-11 | $58.41 | $58.41 | 157,400 | — | — |
| 2022-02-10 | $60.84 | $60.84 | 160,800 | — | — |
| 2022-02-09 | $62.65 | $62.65 | 208,400 | — | — |
| 2022-02-08 | $62.75 | $62.75 | 209,600 | — | — |
| 2022-02-07 | $59.13 | $59.13 | 235,800 | — | — |
| 2022-02-04 | $57.80 | $57.80 | 179,900 | — | — |
| 2022-02-03 | $57.59 | $57.59 | 218,000 | — | — |
| 2022-02-02 | $59.80 | $59.80 | 220,100 | — | — |
| 2022-02-01 | $60.64 | $60.64 | 464,600 | — | — |
| 2022-01-31 | $64.47 | $64.47 | 591,300 | — | — |
| 2022-01-28 | $58.28 | $58.28 | 702,100 | — | — |
| 2022-01-27 | $48.65 | $48.65 | 395,600 | — | — |
| 2022-01-26 | $50.23 | $50.23 | 398,100 | — | — |
| 2022-01-25 | $47.75 | $47.75 | 179,200 | — | — |
| 2022-01-24 | $49.08 | $49.08 | 391,600 | — | — |
| 2022-01-21 | $46.92 | $46.92 | 407,200 | — | — |
| 2022-01-20 | $51.02 | $51.02 | 401,800 | — | — |
| 2022-01-19 | $55.66 | $55.66 | 761,100 | — | — |
| 2022-01-18 | $65.93 | $65.93 | 190,500 | — | — |
| 2022-01-14 | $67.84 | $67.84 | 226,600 | — | — |
| 2022-01-13 | $70.61 | $70.61 | 213,700 | — | — |
| 2022-01-12 | $72.67 | $72.67 | 256,300 | — | — |
| 2022-01-11 | $68.70 | $68.70 | 155,900 | — | — |
| 2022-01-10 | $69.59 | $69.59 | 255,300 | — | — |
| 2022-01-07 | $71.74 | $71.74 | 232,300 | — | — |
| 2022-01-06 | $76.49 | $76.49 | 173,600 | — | — |
| 2022-01-05 | $77.61 | $77.61 | 267,200 | — | — |
| 2022-01-04 | $81.00 | $81.00 | 131,400 | — | — |
| 2022-01-03 | $80.35 | $80.35 | 319,600 | — | — |