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
- 1987-11-24 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 | $114.12 | $114.12 | 127,100 | — | — |
| 2022-12-29 | $115.09 | $115.09 | 193,700 | — | — |
| 2022-12-28 | $113.14 | $113.14 | 153,500 | — | — |
| 2022-12-27 | $114.99 | $114.99 | 91,100 | — | — |
| 2022-12-23 | $114.78 | $114.78 | 119,900 | — | — |
| 2022-12-22 | $113.61 | $113.61 | 172,000 | — | — |
| 2022-12-21 | $116.31 | $116.31 | 220,900 | — | — |
| 2022-12-20 | $112.95 | $112.95 | 279,700 | — | — |
| 2022-12-19 | $112.55 | $112.55 | 519,400 | — | — |
| 2022-12-16 | $115.00 | $115.00 | 994,000 | — | — |
| 2022-12-15 | $116.50 | $116.50 | 316,700 | — | — |
| 2022-12-14 | $118.76 | $118.76 | 281,700 | — | — |
| 2022-12-13 | $120.20 | $120.20 | 402,200 | — | — |
| 2022-12-12 | $118.16 | $118.16 | 292,100 | — | — |
| 2022-12-09 | $116.16 | $116.16 | 225,800 | — | — |
| 2022-12-08 | $118.49 | $118.49 | 257,000 | — | — |
| 2022-12-07 | $118.77 | $118.77 | 255,000 | — | — |
| 2022-12-06 | $117.13 | $117.13 | 336,100 | — | — |
| 2022-12-05 | $117.60 | $117.60 | 341,400 | — | — |
| 2022-12-02 | $124.02 | $124.02 | 380,500 | — | — |
| 2022-12-01 | $120.70 | $120.70 | 331,000 | — | — |
| 2022-11-30 | $120.00 | $120.00 | 501,700 | — | — |
| 2022-11-29 | $115.46 | $115.46 | 523,600 | — | — |
| 2022-11-28 | $119.63 | $119.63 | 601,700 | — | — |
| 2022-11-25 | $123.37 | $123.37 | 117,900 | — | — |
| 2022-11-23 | $122.62 | $122.62 | 225,400 | — | — |
| 2022-11-22 | $120.72 | $120.72 | 297,700 | — | — |
| 2022-11-21 | $118.03 | $118.03 | 224,500 | — | — |
| 2022-11-18 | $117.00 | $117.00 | 365,700 | — | — |
| 2022-11-17 | $116.33 | $116.33 | 514,700 | — | — |
| 2022-11-16 | $115.70 | $115.70 | 422,300 | — | — |
| 2022-11-15 | $111.86 | $111.86 | 410,000 | — | — |
| 2022-11-14 | $111.18 | $111.18 | 444,300 | — | — |
| 2022-11-11 | $115.56 | $115.56 | 460,500 | — | — |
| 2022-11-10 | $118.35 | $118.35 | 506,900 | — | — |
| 2022-11-09 | $112.29 | $112.29 | 368,100 | — | — |
| 2022-11-08 | $114.72 | $114.72 | 417,700 | — | — |
| 2022-11-07 | $111.44 | $111.44 | 392,800 | — | — |
| 2022-11-04 | $111.93 | $111.93 | 505,300 | — | — |
| 2022-11-03 | $111.73 | $111.73 | 882,500 | — | — |
| 2022-11-02 | $119.22 | $119.22 | 878,500 | — | — |
| 2022-11-01 | $121.47 | $121.47 | 688,200 | — | — |
| 2022-10-31 | $122.46 | $122.46 | 592,500 | — | — |
| 2022-10-28 | $122.88 | $122.88 | 450,200 | — | — |
| 2022-10-27 | $119.50 | $119.50 | 338,000 | — | — |
| 2022-10-26 | $117.99 | $117.99 | 278,600 | — | — |
| 2022-10-25 | $118.60 | $118.60 | 313,700 | — | — |
| 2022-10-24 | $118.50 | $118.50 | 286,500 | — | — |
| 2022-10-21 | $118.55 | $118.55 | 260,200 | — | — |
| 2022-10-20 | $115.42 | $115.42 | 484,100 | — | — |
| 2022-10-19 | $117.45 | $117.45 | 327,900 | — | — |
| 2022-10-18 | $118.95 | $118.95 | 357,200 | — | — |
| 2022-10-17 | $114.86 | $114.86 | 424,300 | — | — |
| 2022-10-14 | $114.36 | $114.36 | 428,600 | — | — |
| 2022-10-13 | $115.98 | $115.98 | 314,600 | — | — |
| 2022-10-12 | $112.46 | $112.46 | 226,900 | — | — |
| 2022-10-11 | $114.15 | $114.15 | 378,500 | — | — |
| 2022-10-10 | $114.77 | $114.77 | 436,300 | — | — |
| 2022-10-07 | $115.94 | $115.94 | 381,100 | — | — |
| 2022-10-06 | $118.41 | $118.41 | 422,100 | — | — |
| 2022-10-05 | $119.13 | $119.13 | 662,800 | — | — |
| 2022-10-04 | $117.10 | $117.10 | 368,100 | — | — |
| 2022-10-03 | $115.03 | $115.03 | 689,200 | — | — |
| 2022-09-30 | $109.98 | $109.98 | 415,500 | — | — |
| 2022-09-29 | $109.35 | $109.35 | 458,900 | — | — |
| 2022-09-28 | $111.85 | $111.85 | 370,300 | — | — |
| 2022-09-27 | $107.80 | $107.80 | 377,600 | — | — |
| 2022-09-26 | $107.65 | $107.65 | 404,900 | — | — |
| 2022-09-23 | $109.62 | $109.62 | 656,500 | — | — |
| 2022-09-22 | $112.46 | $112.46 | 523,300 | — | — |
| 2022-09-21 | $115.70 | $115.70 | 349,000 | — | — |
| 2022-09-20 | $116.55 | $116.55 | 343,200 | — | — |
| 2022-09-19 | $118.09 | $118.09 | 328,600 | — | — |
| 2022-09-16 | $115.99 | $115.99 | 839,500 | — | — |
| 2022-09-15 | $120.31 | $120.31 | 467,100 | — | — |
| 2022-09-14 | $120.57 | $120.57 | 588,200 | — | — |
| 2022-09-13 | $119.78 | $119.78 | 433,400 | — | — |
| 2022-09-12 | $123.66 | $123.66 | 445,600 | — | — |
| 2022-09-09 | $122.41 | $122.41 | 379,900 | — | — |
| 2022-09-08 | $121.82 | $121.82 | 503,800 | — | — |
| 2022-09-07 | $119.62 | $119.62 | 489,500 | — | — |
| 2022-09-06 | $116.32 | $116.32 | 264,600 | — | — |
| 2022-09-02 | $116.78 | $116.78 | 282,800 | — | — |
| 2022-09-01 | $116.51 | $116.51 | 380,300 | — | — |
| 2022-08-31 | $117.42 | $117.42 | 283,200 | — | — |
| 2022-08-30 | $117.73 | $117.73 | 198,300 | — | — |
| 2022-08-29 | $119.03 | $119.03 | 234,200 | — | — |
| 2022-08-26 | $118.95 | $118.95 | 294,000 | — | — |
| 2022-08-25 | $122.34 | $122.34 | 361,100 | — | — |
| 2022-08-24 | $122.28 | $122.28 | 643,100 | — | — |
| 2022-08-23 | $117.32 | $117.32 | 380,500 | — | — |
| 2022-08-22 | $115.01 | $115.01 | 250,500 | — | — |
| 2022-08-19 | $117.04 | $117.04 | 193,000 | — | — |
| 2022-08-18 | $118.22 | $118.22 | 230,300 | — | — |
| 2022-08-17 | $117.48 | $117.48 | 225,100 | — | — |
| 2022-08-16 | $118.13 | $118.13 | 275,600 | — | — |
| 2022-08-15 | $116.33 | $116.33 | 337,100 | — | — |
| 2022-08-12 | $118.79 | $118.79 | 684,400 | — | — |
| 2022-08-11 | $114.98 | $114.98 | 435,100 | — | — |
| 2022-08-10 | $112.65 | $112.65 | 439,900 | — | — |
| 2022-08-09 | $109.69 | $109.69 | 327,600 | — | — |
| 2022-08-08 | $111.74 | $111.74 | 451,800 | — | — |
| 2022-08-05 | $110.09 | $110.09 | 474,800 | — | — |
| 2022-08-04 | $106.92 | $106.92 | 836,200 | — | — |
| 2022-08-03 | $108.15 | $108.15 | 821,300 | — | — |
| 2022-08-02 | $98.23 | $98.23 | 547,600 | — | — |
| 2022-08-01 | $97.74 | $97.74 | 273,100 | — | — |
| 2022-07-29 | $97.59 | $97.59 | 326,800 | — | — |
| 2022-07-28 | $96.43 | $96.43 | 197,600 | — | — |
| 2022-07-27 | $93.79 | $93.79 | 179,300 | — | — |
| 2022-07-26 | $91.90 | $91.90 | 243,700 | — | — |
| 2022-07-25 | $92.24 | $92.24 | 211,800 | — | — |
| 2022-07-22 | $91.54 | $91.54 | 168,700 | — | — |
| 2022-07-21 | $92.27 | $92.27 | 173,600 | — | — |
| 2022-07-20 | $91.64 | $91.64 | 216,000 | — | — |
| 2022-07-19 | $90.07 | $90.07 | 176,800 | — | — |
| 2022-07-18 | $86.43 | $86.43 | 186,800 | — | — |
| 2022-07-15 | $86.76 | $86.76 | 188,000 | — | — |
| 2022-07-14 | $85.53 | $85.53 | 182,600 | — | — |
| 2022-07-13 | $85.61 | $85.61 | 170,700 | — | — |
| 2022-07-12 | $85.46 | $85.46 | 257,000 | — | — |
| 2022-07-11 | $87.30 | $87.30 | 135,800 | — | — |
| 2022-07-08 | $88.31 | $88.31 | 225,600 | — | — |
| 2022-07-07 | $87.51 | $87.51 | 293,800 | — | — |
| 2022-07-06 | $86.43 | $86.43 | 351,600 | — | — |
| 2022-07-05 | $87.07 | $87.07 | 367,600 | — | — |
| 2022-07-01 | $90.32 | $90.32 | 238,100 | — | — |
| 2022-06-30 | $87.67 | $87.67 | 248,600 | — | — |
| 2022-06-29 | $87.58 | $87.58 | 173,500 | — | — |
| 2022-06-28 | $87.80 | $87.80 | 284,300 | — | — |
| 2022-06-27 | $87.00 | $87.00 | 248,000 | — | — |
| 2022-06-24 | $86.92 | $86.92 | 570,000 | — | — |
| 2022-06-23 | $83.41 | $83.41 | 173,000 | — | — |
| 2022-06-22 | $83.55 | $83.55 | 220,100 | — | — |
| 2022-06-21 | $84.09 | $84.09 | 388,500 | — | — |
| 2022-06-17 | $83.04 | $83.04 | 445,800 | — | — |
| 2022-06-16 | $82.86 | $82.86 | 460,100 | — | — |
| 2022-06-15 | $86.75 | $86.75 | 320,400 | — | — |
| 2022-06-14 | $87.40 | $87.40 | 283,600 | — | — |
| 2022-06-13 | $87.96 | $87.96 | 425,100 | — | — |
| 2022-06-10 | $90.89 | $90.89 | 242,600 | — | — |
| 2022-06-09 | $94.22 | $94.22 | 198,100 | — | — |
| 2022-06-08 | $96.77 | $96.77 | 317,900 | — | — |
| 2022-06-07 | $99.93 | $99.93 | 387,700 | — | — |
| 2022-06-06 | $96.30 | $96.30 | 275,500 | — | — |
| 2022-06-03 | $96.48 | $96.48 | 191,800 | — | — |
| 2022-06-02 | $95.86 | $95.86 | 238,900 | — | — |
| 2022-06-01 | $94.96 | $94.96 | 517,500 | — | — |
| 2022-05-31 | $93.40 | $93.40 | 492,000 | — | — |
| 2022-05-27 | $93.44 | $93.44 | 414,100 | — | — |
| 2022-05-26 | $90.77 | $90.77 | 492,500 | — | — |
| 2022-05-25 | $88.72 | $88.72 | 457,400 | — | — |
| 2022-05-24 | $89.24 | $89.24 | 269,900 | — | — |
| 2022-05-23 | $91.10 | $91.10 | 278,300 | — | — |
| 2022-05-20 | $90.36 | $90.36 | 410,300 | — | — |
| 2022-05-19 | $90.43 | $90.43 | 607,400 | — | — |
| 2022-05-18 | $88.75 | $88.75 | 333,300 | — | — |
| 2022-05-17 | $91.39 | $91.39 | 392,100 | — | — |
| 2022-05-16 | $90.77 | $90.77 | 220,200 | — | — |
| 2022-05-13 | $90.85 | $90.85 | 278,100 | — | — |
| 2022-05-12 | $88.25 | $88.25 | 705,200 | — | — |
| 2022-05-11 | $88.06 | $88.06 | 382,300 | — | — |
| 2022-05-10 | $91.09 | $91.09 | 591,800 | — | — |
| 2022-05-09 | $89.99 | $89.99 | 565,100 | — | — |
| 2022-05-06 | $96.43 | $96.43 | 470,700 | — | — |
| 2022-05-05 | $96.08 | $96.08 | 587,400 | — | — |
| 2022-05-04 | $98.45 | $98.45 | 691,200 | — | — |
| 2022-05-03 | $102.95 | $102.95 | 573,800 | — | — |
| 2022-05-02 | $101.02 | $101.02 | 779,900 | — | — |
| 2022-04-29 | $104.93 | $104.93 | 513,500 | — | — |
| 2022-04-28 | $106.22 | $106.22 | 682,500 | — | — |
| 2022-04-27 | $104.75 | $104.75 | 228,100 | — | — |
| 2022-04-26 | $103.21 | $103.21 | 241,800 | — | — |
| 2022-04-25 | $104.39 | $104.39 | 303,900 | — | — |
| 2022-04-22 | $106.06 | $106.06 | 247,500 | — | — |
| 2022-04-21 | $108.77 | $108.77 | 170,100 | — | — |
| 2022-04-20 | $110.06 | $110.06 | 270,000 | — | — |
| 2022-04-19 | $109.45 | $109.45 | 239,800 | — | — |
| 2022-04-18 | $107.59 | $107.59 | 163,400 | — | — |
| 2022-04-14 | $107.86 | $107.86 | 252,900 | — | — |
| 2022-04-13 | $108.33 | $108.33 | 222,400 | — | — |
| 2022-04-12 | $107.56 | $107.56 | 221,900 | — | — |
| 2022-04-11 | $108.11 | $108.11 | 324,900 | — | — |
| 2022-04-08 | $109.05 | $109.05 | 419,000 | — | — |
| 2022-04-07 | $109.06 | $109.06 | 658,800 | — | — |
| 2022-04-06 | $109.92 | $109.92 | 699,900 | — | — |
| 2022-04-05 | $110.93 | $110.93 | 640,000 | — | — |
| 2022-04-04 | $110.42 | $110.42 | 578,200 | — | — |
| 2022-04-01 | $112.93 | $112.93 | 538,200 | — | — |
| 2022-03-31 | $111.64 | $111.64 | 378,600 | — | — |
| 2022-03-30 | $112.60 | $112.60 | 460,600 | — | — |
| 2022-03-29 | $111.39 | $111.39 | 542,500 | — | — |
| 2022-03-28 | $107.76 | $107.76 | 359,400 | — | — |
| 2022-03-25 | $107.37 | $107.37 | 702,100 | — | — |
| 2022-03-24 | $105.77 | $105.77 | 595,500 | — | — |
| 2022-03-23 | $105.77 | $105.77 | 369,700 | — | — |
| 2022-03-22 | $107.44 | $107.44 | 631,700 | — | — |
| 2022-03-21 | $108.20 | $108.20 | 1,287,600 | — | — |
| 2022-03-18 | $108.80 | $108.80 | 683,000 | — | — |
| 2022-03-17 | $110.47 | $110.47 | 708,000 | — | — |
| 2022-03-16 | $107.76 | $107.76 | 567,600 | — | — |
| 2022-03-15 | $105.77 | $105.77 | 485,500 | — | — |
| 2022-03-14 | $106.98 | $106.98 | 368,500 | — | — |
| 2022-03-11 | $105.67 | $105.67 | 603,600 | — | — |
| 2022-03-10 | $105.95 | $105.95 | 485,800 | — | — |
| 2022-03-09 | $104.03 | $104.03 | 840,100 | — | — |
| 2022-03-08 | $101.00 | $101.00 | 1,156,900 | — | — |
| 2022-03-07 | $97.89 | $97.89 | 560,700 | — | — |
| 2022-03-04 | $99.59 | $99.59 | 351,200 | — | — |
| 2022-03-03 | $100.89 | $100.89 | 336,300 | — | — |
| 2022-03-02 | $99.17 | $99.17 | 501,400 | — | — |
| 2022-03-01 | $94.40 | $94.40 | 472,800 | — | — |
| 2022-02-28 | $95.43 | $95.43 | 578,200 | — | — |
| 2022-02-25 | $96.96 | $96.96 | 729,100 | — | — |
| 2022-02-24 | $91.22 | $91.22 | 562,900 | — | — |
| 2022-02-23 | $93.16 | $93.16 | 1,096,800 | — | — |
| 2022-02-22 | $93.15 | $93.15 | 483,700 | — | — |
| 2022-02-18 | $95.53 | $95.53 | 245,300 | — | — |
| 2022-02-17 | $95.49 | $95.49 | 194,600 | — | — |
| 2022-02-16 | $97.25 | $97.25 | 999,500 | — | — |
| 2022-02-15 | $96.27 | $96.27 | 193,600 | — | — |
| 2022-02-14 | $94.90 | $94.90 | 1,073,900 | — | — |
| 2022-02-11 | $94.42 | $94.42 | 327,800 | — | — |
| 2022-02-10 | $95.40 | $95.40 | 687,500 | — | — |
| 2022-02-09 | $97.26 | $97.26 | 539,700 | — | — |
| 2022-02-08 | $93.35 | $93.35 | 158,700 | — | — |
| 2022-02-07 | $91.75 | $91.75 | 161,700 | — | — |
| 2022-02-04 | $91.19 | $91.19 | 137,800 | — | — |
| 2022-02-03 | $91.23 | $91.23 | 180,400 | — | — |
| 2022-02-02 | $93.17 | $93.17 | 303,200 | — | — |
| 2022-02-01 | $93.35 | $93.35 | 224,300 | — | — |
| 2022-01-31 | $92.55 | $92.55 | 361,700 | — | — |
| 2022-01-28 | $90.92 | $90.92 | 211,900 | — | — |
| 2022-01-27 | $88.83 | $88.83 | 305,700 | — | — |
| 2022-01-26 | $91.06 | $91.06 | 292,600 | — | — |
| 2022-01-25 | $91.31 | $91.31 | 566,400 | — | — |
| 2022-01-24 | $94.80 | $94.80 | 346,800 | — | — |
| 2022-01-21 | $93.15 | $93.15 | 348,600 | — | — |
| 2022-01-20 | $94.18 | $94.18 | 384,100 | — | — |
| 2022-01-19 | $95.17 | $95.17 | 214,200 | — | — |
| 2022-01-18 | $95.09 | $95.09 | 264,900 | — | — |
| 2022-01-14 | $96.53 | $96.53 | 209,400 | — | — |
| 2022-01-13 | $97.89 | $97.89 | 245,100 | — | — |
| 2022-01-12 | $98.48 | $98.48 | 254,500 | — | — |
| 2022-01-11 | $99.12 | $99.12 | 357,700 | — | — |
| 2022-01-10 | $99.50 | $99.50 | 908,600 | — | — |
| 2022-01-07 | $95.82 | $95.82 | 300,400 | — | — |
| 2022-01-06 | $96.77 | $96.77 | 251,800 | — | — |
| 2022-01-05 | $96.80 | $96.80 | 301,100 | — | — |
| 2022-01-04 | $98.83 | $98.83 | 334,400 | — | — |
| 2022-01-03 | $97.40 | $97.40 | 213,800 | — | — |