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
- 1983-01-21 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 | $82.67 | $90.99 | 1,027,600 | — | — |
| 2022-12-29 | $83.60 | $92.01 | 560,400 | — | — |
| 2022-12-28 | $82.10 | $90.37 | 612,400 | — | — |
| 2022-12-27 | $83.36 | $91.76 | 896,800 | — | — |
| 2022-12-23 | $83.18 | $91.56 | 936,800 | — | — |
| 2022-12-22 | $82.71 | $91.04 | 1,154,000 | — | — |
| 2022-12-21 | $82.17 | $90.45 | 1,266,800 | — | — |
| 2022-12-20 | $79.97 | $88.03 | 987,600 | — | — |
| 2022-12-19 | $79.07 | $87.03 | 851,600 | — | — |
| 2022-12-16 | $79.46 | $87.47 | 1,983,200 | — | — |
| 2022-12-15 | $81.03 | $89.19 | 2,007,600 | — | — |
| 2022-12-14 | $81.21 | $89.39 | 2,658,400 | — | — |
| 2022-12-13 | $82.46 | $90.76 | 2,009,200 | — | — |
| 2022-12-12 | $78.53 | $86.44 | 1,992,000 | — | — |
| 2022-12-09 | $77.37 | $85.16 | 3,266,400 | — | — |
| 2022-12-08 | $79.86 | $87.90 | 1,373,200 | — | — |
| 2022-12-07 | $78.64 | $86.57 | 1,074,400 | — | — |
| 2022-12-06 | $78.28 | $86.16 | 1,335,600 | — | — |
| 2022-12-05 | $80.39 | $88.49 | 1,237,600 | — | — |
| 2022-12-02 | $80.58 | $88.70 | 1,154,000 | — | — |
| 2022-12-01 | $81.65 | $89.88 | 1,270,400 | — | — |
| 2022-11-30 | $79.09 | $87.05 | 4,776,000 | — | — |
| 2022-11-29 | $76.86 | $84.60 | 1,218,800 | — | — |
| 2022-11-28 | $77.08 | $84.85 | 936,000 | — | — |
| 2022-11-25 | $78.60 | $86.51 | 477,600 | — | — |
| 2022-11-23 | $78.28 | $86.16 | 678,400 | — | — |
| 2022-11-22 | $77.31 | $85.09 | 831,200 | — | — |
| 2022-11-21 | $76.79 | $84.52 | 1,042,800 | — | — |
| 2022-11-18 | $76.85 | $84.59 | 886,800 | — | — |
| 2022-11-17 | $75.75 | $83.38 | 1,116,400 | — | — |
| 2022-11-16 | $77.59 | $85.40 | 1,254,000 | — | — |
| 2022-11-15 | $78.95 | $86.90 | 1,265,600 | — | — |
| 2022-11-14 | $78.63 | $86.54 | 1,642,400 | — | — |
| 2022-11-11 | $81.08 | $89.25 | 4,078,000 | — | — |
| 2022-11-10 | $75.51 | $83.11 | 1,849,200 | — | — |
| 2022-11-09 | $68.39 | $75.28 | 1,366,800 | — | — |
| 2022-11-08 | $68.38 | $75.26 | 919,200 | — | — |
| 2022-11-07 | $67.64 | $74.45 | 854,400 | — | — |
| 2022-11-04 | $67.65 | $74.47 | 1,183,600 | — | — |
| 2022-11-03 | $66.39 | $73.08 | 1,059,600 | — | — |
| 2022-11-02 | $67.61 | $74.42 | 2,009,200 | — | — |
| 2022-11-01 | $69.75 | $76.77 | 1,176,400 | — | — |
| 2022-10-31 | $68.35 | $75.23 | 856,800 | — | — |
| 2022-10-28 | $68.86 | $75.79 | 926,000 | — | — |
| 2022-10-27 | $67.31 | $74.09 | 876,400 | — | — |
| 2022-10-26 | $68.57 | $75.47 | 1,606,000 | — | — |
| 2022-10-25 | $66.32 | $72.99 | 1,082,400 | — | — |
| 2022-10-24 | $64.64 | $71.16 | 1,003,200 | — | — |
| 2022-10-21 | $65.00 | $71.54 | 957,600 | — | — |
| 2022-10-20 | $63.92 | $70.36 | 1,201,600 | — | — |
| 2022-10-19 | $64.12 | $70.58 | 1,263,200 | — | — |
| 2022-10-18 | $64.62 | $71.13 | 1,185,600 | — | — |
| 2022-10-17 | $65.03 | $71.58 | 1,434,000 | — | — |
| 2022-10-14 | $62.17 | $68.43 | 1,572,400 | — | — |
| 2022-10-13 | $63.81 | $70.24 | 1,937,200 | — | — |
| 2022-10-12 | $63.20 | $69.56 | 1,750,800 | — | — |
| 2022-10-11 | $64.08 | $70.53 | 1,412,000 | — | — |
| 2022-10-10 | $64.41 | $70.90 | 944,000 | — | — |
| 2022-10-07 | $65.60 | $72.20 | 1,114,800 | — | — |
| 2022-10-06 | $67.38 | $74.17 | 1,134,400 | — | — |
| 2022-10-05 | $69.36 | $76.35 | 956,400 | — | — |
| 2022-10-04 | $69.89 | $76.93 | 1,606,400 | — | — |
| 2022-10-03 | $68.32 | $75.20 | 1,354,000 | — | — |
| 2022-09-30 | $65.97 | $72.62 | 1,601,600 | — | — |
| 2022-09-29 | $67.35 | $74.13 | 1,025,600 | — | — |
| 2022-09-28 | $67.28 | $74.05 | 1,689,600 | — | — |
| 2022-09-27 | $65.95 | $72.59 | 1,418,000 | — | — |
| 2022-09-26 | $67.25 | $74.02 | 1,576,400 | — | — |
| 2022-09-23 | $68.92 | $75.86 | 1,591,200 | — | — |
| 2022-09-22 | $68.55 | $75.45 | 1,353,600 | — | — |
| 2022-09-21 | $69.09 | $76.05 | 811,600 | — | — |
| 2022-09-20 | $70.88 | $78.02 | 1,180,800 | — | — |
| 2022-09-19 | $72.59 | $79.90 | 1,378,400 | — | — |
| 2022-09-16 | $72.86 | $80.20 | 1,311,200 | — | — |
| 2022-09-15 | $74.99 | $82.54 | 1,002,000 | — | — |
| 2022-09-14 | $75.72 | $83.35 | 1,052,800 | — | — |
| 2022-09-13 | $76.39 | $84.09 | 1,096,000 | — | — |
| 2022-09-12 | $79.70 | $87.72 | 767,200 | — | — |
| 2022-09-09 | $78.68 | $86.60 | 923,600 | — | — |
| 2022-09-08 | $76.97 | $84.73 | 1,270,000 | — | — |
| 2022-09-07 | $76.53 | $84.23 | 1,600,800 | — | — |
| 2022-09-06 | $74.04 | $81.50 | 1,060,400 | — | — |
| 2022-09-02 | $73.88 | $81.32 | 1,748,800 | — | — |
| 2022-09-01 | $75.03 | $82.59 | 3,458,400 | — | — |
| 2022-08-31 | $71.86 | $79.10 | 2,184,400 | — | — |
| 2022-08-30 | $72.07 | $79.32 | 1,733,600 | — | — |
| 2022-08-29 | $72.82 | $80.16 | 1,510,400 | — | — |
| 2022-08-26 | $74.14 | $81.61 | 1,249,200 | — | — |
| 2022-08-25 | $78.51 | $86.41 | 1,320,800 | — | — |
| 2022-08-24 | $77.45 | $85.25 | 1,830,800 | — | — |
| 2022-08-23 | $77.83 | $85.67 | 729,600 | — | — |
| 2022-08-22 | $78.61 | $86.52 | 950,000 | — | — |
| 2022-08-19 | $80.67 | $88.80 | 1,153,200 | — | — |
| 2022-08-18 | $81.74 | $89.97 | 789,200 | — | — |
| 2022-08-17 | $82.27 | $90.55 | 1,087,200 | — | — |
| 2022-08-16 | $84.32 | $92.81 | 888,400 | — | — |
| 2022-08-15 | $83.33 | $91.73 | 581,200 | — | — |
| 2022-08-12 | $83.52 | $91.93 | 589,600 | — | — |
| 2022-08-11 | $82.18 | $90.46 | 1,080,400 | — | — |
| 2022-08-10 | $83.06 | $91.43 | 1,202,000 | — | — |
| 2022-08-09 | $81.41 | $89.61 | 789,600 | — | — |
| 2022-08-08 | $83.42 | $91.82 | 645,200 | — | — |
| 2022-08-05 | $82.73 | $91.06 | 590,800 | — | — |
| 2022-08-04 | $81.87 | $90.11 | 722,800 | — | — |
| 2022-08-03 | $82.29 | $90.57 | 816,000 | — | — |
| 2022-08-02 | $81.20 | $89.38 | 774,400 | — | — |
| 2022-08-01 | $81.35 | $89.54 | 1,165,200 | — | — |
| 2022-07-29 | $81.75 | $89.98 | 1,170,800 | — | — |
| 2022-07-28 | $81.61 | $89.83 | 928,400 | — | — |
| 2022-07-27 | $79.64 | $87.66 | 1,010,000 | — | — |
| 2022-07-26 | $77.71 | $85.54 | 974,400 | — | — |
| 2022-07-25 | $78.43 | $86.32 | 692,400 | — | — |
| 2022-07-22 | $78.36 | $86.24 | 774,800 | — | — |
| 2022-07-21 | $78.97 | $86.91 | 879,600 | — | — |
| 2022-07-20 | $76.78 | $84.50 | 1,048,400 | — | — |
| 2022-07-19 | $75.78 | $83.40 | 1,158,800 | — | — |
| 2022-07-18 | $73.54 | $80.93 | 1,577,200 | — | — |
| 2022-07-15 | $73.38 | $80.76 | 1,258,000 | — | — |
| 2022-07-14 | $72.13 | $79.38 | 1,051,200 | — | — |
| 2022-07-13 | $73.04 | $80.39 | 1,277,200 | — | — |
| 2022-07-12 | $74.29 | $81.77 | 1,546,400 | — | — |
| 2022-07-11 | $76.14 | $83.80 | 1,150,800 | — | — |
| 2022-07-08 | $77.89 | $85.73 | 1,392,000 | — | — |
| 2022-07-07 | $79.26 | $87.24 | 1,684,800 | — | — |
| 2022-07-06 | $78.15 | $86.01 | 1,096,400 | — | — |
| 2022-07-05 | $78.97 | $86.92 | 1,137,200 | — | — |
| 2022-07-01 | $79.63 | $87.64 | 1,120,800 | — | — |
| 2022-06-30 | $78.28 | $86.16 | 1,628,800 | — | — |
| 2022-06-29 | $79.43 | $87.42 | 944,000 | — | — |
| 2022-06-28 | $78.52 | $86.42 | 1,338,800 | — | — |
| 2022-06-27 | $80.52 | $88.62 | 1,439,600 | — | — |
| 2022-06-24 | $80.87 | $89.01 | 2,157,200 | — | — |
| 2022-06-23 | $76.93 | $84.67 | 1,833,600 | — | — |
| 2022-06-22 | $75.35 | $82.93 | 2,067,600 | — | — |
| 2022-06-21 | $75.99 | $83.64 | 1,157,600 | — | — |
| 2022-06-17 | $76.24 | $83.90 | 1,963,600 | — | — |
| 2022-06-16 | $76.29 | $83.97 | 2,272,000 | — | — |
| 2022-06-15 | $78.83 | $86.77 | 1,138,400 | — | — |
| 2022-06-14 | $78.73 | $86.65 | 1,454,400 | — | — |
| 2022-06-13 | $80.04 | $88.09 | 1,094,000 | — | — |
| 2022-06-10 | $83.09 | $91.45 | 1,163,200 | — | — |
| 2022-06-09 | $84.27 | $92.75 | 1,022,800 | — | — |
| 2022-06-08 | $86.01 | $94.67 | 766,800 | — | — |
| 2022-06-07 | $86.88 | $95.62 | 1,013,200 | — | — |
| 2022-06-06 | $86.15 | $94.82 | 938,800 | — | — |
| 2022-06-03 | $85.57 | $94.18 | 1,926,400 | — | — |
| 2022-06-02 | $88.20 | $97.08 | 1,516,400 | — | — |
| 2022-06-01 | $85.80 | $94.43 | 1,546,400 | — | — |
| 2022-05-31 | $87.68 | $96.51 | 4,379,600 | — | — |
| 2022-05-27 | $88.04 | $96.90 | 1,806,400 | — | — |
| 2022-05-26 | $85.93 | $94.57 | 1,880,400 | — | — |
| 2022-05-25 | $84.96 | $93.51 | 1,397,200 | — | — |
| 2022-05-24 | $85.26 | $93.84 | 1,410,400 | — | — |
| 2022-05-23 | $84.68 | $93.20 | 1,506,800 | — | — |
| 2022-05-20 | $85.30 | $93.88 | 1,455,600 | — | — |
| 2022-05-19 | $84.67 | $93.19 | 1,702,400 | — | — |
| 2022-05-18 | $83.44 | $91.83 | 2,027,200 | — | — |
| 2022-05-17 | $85.06 | $93.62 | 1,801,200 | — | — |
| 2022-05-16 | $81.98 | $90.22 | 1,182,400 | — | — |
| 2022-05-13 | $81.95 | $90.19 | 1,349,200 | — | — |
| 2022-05-12 | $79.42 | $87.40 | 1,385,600 | — | — |
| 2022-05-11 | $79.02 | $86.97 | 1,850,000 | — | — |
| 2022-05-10 | $79.26 | $87.23 | 1,854,400 | — | — |
| 2022-05-09 | $77.90 | $85.74 | 2,072,400 | — | — |
| 2022-05-06 | $84.39 | $92.88 | 1,497,600 | — | — |
| 2022-05-05 | $86.97 | $95.72 | 1,037,600 | — | — |
| 2022-05-04 | $90.62 | $99.74 | 1,156,400 | — | — |
| 2022-05-03 | $88.52 | $97.43 | 949,600 | — | — |
| 2022-05-02 | $89.26 | $98.24 | 1,337,600 | — | — |
| 2022-04-29 | $90.26 | $99.34 | 1,364,800 | — | — |
| 2022-04-28 | $93.29 | $102.68 | 1,025,600 | — | — |
| 2022-04-27 | $94.35 | $103.84 | 807,200 | — | — |
| 2022-04-26 | $95.67 | $105.29 | 862,400 | — | — |
| 2022-04-25 | $98.51 | $108.43 | 1,234,000 | — | — |
| 2022-04-22 | $97.73 | $107.56 | 1,501,200 | — | — |
| 2022-04-21 | $102.36 | $112.66 | 688,800 | — | — |
| 2022-04-20 | $104.64 | $115.17 | 923,200 | — | — |
| 2022-04-19 | $102.69 | $113.02 | 866,800 | — | — |
| 2022-04-18 | $98.81 | $108.75 | 622,800 | — | — |
| 2022-04-14 | $99.90 | $109.96 | 870,800 | — | — |
| 2022-04-13 | $101.15 | $111.33 | 805,200 | — | — |
| 2022-04-12 | $100.71 | $110.84 | 879,600 | — | — |
| 2022-04-11 | $101.74 | $111.98 | 937,600 | — | — |
| 2022-04-08 | $102.86 | $113.21 | 1,483,200 | — | — |
| 2022-04-07 | $104.00 | $114.46 | 1,875,600 | — | — |
| 2022-04-06 | $104.90 | $115.46 | 836,400 | — | — |
| 2022-04-05 | $105.13 | $115.71 | 1,122,400 | — | — |
| 2022-04-04 | $104.33 | $114.83 | 801,600 | — | — |
| 2022-04-01 | $107.11 | $117.88 | 1,650,400 | — | — |
| 2022-03-31 | $104.40 | $114.90 | 1,090,000 | — | — |
| 2022-03-30 | $105.35 | $115.95 | 639,600 | — | — |
| 2022-03-29 | $104.40 | $114.91 | 1,307,600 | — | — |
| 2022-03-28 | $103.19 | $113.57 | 742,400 | — | — |
| 2022-03-25 | $102.10 | $112.37 | 721,200 | — | — |
| 2022-03-24 | $102.99 | $113.35 | 1,308,800 | — | — |
| 2022-03-23 | $101.78 | $112.02 | 1,138,800 | — | — |
| 2022-03-22 | $104.65 | $115.18 | 951,200 | — | — |
| 2022-03-21 | $104.52 | $115.03 | 1,299,600 | — | — |
| 2022-03-18 | $105.33 | $115.92 | 1,888,400 | — | — |
| 2022-03-17 | $104.46 | $114.96 | 1,307,200 | — | — |
| 2022-03-16 | $101.78 | $112.02 | 1,250,800 | — | — |
| 2022-03-15 | $97.62 | $107.44 | 952,400 | — | — |
| 2022-03-14 | $95.45 | $105.06 | 1,099,600 | — | — |
| 2022-03-11 | $94.99 | $104.55 | 1,440,000 | — | — |
| 2022-03-10 | $96.32 | $106.02 | 1,014,400 | — | — |
| 2022-03-09 | $96.68 | $106.41 | 1,634,000 | — | — |
| 2022-03-08 | $95.10 | $104.66 | 1,970,400 | — | — |
| 2022-03-07 | $100.30 | $110.39 | 2,291,200 | — | — |
| 2022-03-04 | $106.14 | $116.81 | 2,552,800 | — | — |
| 2022-03-03 | $104.29 | $114.78 | 1,272,000 | — | — |
| 2022-03-02 | $103.93 | $114.39 | 1,640,800 | — | — |
| 2022-03-01 | $102.82 | $113.17 | 1,586,800 | — | — |
| 2022-02-28 | $102.25 | $112.54 | 1,299,200 | — | — |
| 2022-02-25 | $102.72 | $113.06 | 1,047,200 | — | — |
| 2022-02-24 | $99.92 | $109.97 | 1,550,800 | — | — |
| 2022-02-23 | $98.86 | $108.81 | 1,341,600 | — | — |
| 2022-02-22 | $98.67 | $108.59 | 1,303,200 | — | — |
| 2022-02-18 | $97.25 | $107.03 | 1,040,000 | — | — |
| 2022-02-17 | $97.24 | $107.02 | 938,800 | — | — |
| 2022-02-16 | $100.32 | $110.42 | 1,087,600 | — | — |
| 2022-02-15 | $99.49 | $109.50 | 916,800 | — | — |
| 2022-02-14 | $97.84 | $107.68 | 661,200 | — | — |
| 2022-02-11 | $98.50 | $108.41 | 808,000 | — | — |
| 2022-02-10 | $100.67 | $110.80 | 624,000 | — | — |
| 2022-02-09 | $101.71 | $111.94 | 1,298,400 | — | — |
| 2022-02-08 | $101.27 | $111.46 | 1,660,800 | — | — |
| 2022-02-07 | $96.72 | $106.46 | 706,800 | — | — |
| 2022-02-04 | $97.17 | $106.94 | 894,800 | — | — |
| 2022-02-03 | $97.71 | $107.54 | 971,200 | — | — |
| 2022-02-02 | $99.40 | $109.40 | 993,200 | — | — |
| 2022-02-01 | $99.17 | $109.14 | 998,000 | — | — |
| 2022-01-31 | $99.57 | $109.59 | 1,618,400 | — | — |
| 2022-01-28 | $96.30 | $105.99 | 1,260,000 | — | — |
| 2022-01-27 | $94.86 | $104.41 | 1,091,600 | — | — |
| 2022-01-26 | $95.59 | $105.21 | 1,408,400 | — | — |
| 2022-01-25 | $97.40 | $107.20 | 1,504,000 | — | — |
| 2022-01-24 | $98.33 | $108.22 | 2,440,400 | — | — |
| 2022-01-21 | $97.07 | $106.84 | 965,600 | — | — |
| 2022-01-20 | $98.39 | $108.28 | 1,192,000 | — | — |
| 2022-01-19 | $99.54 | $109.54 | 2,390,000 | — | — |
| 2022-01-18 | $99.97 | $110.02 | 1,834,000 | — | — |
| 2022-01-14 | $102.63 | $112.95 | 3,040,800 | — | — |
| 2022-01-13 | $104.03 | $114.49 | 2,314,800 | — | — |
| 2022-01-12 | $105.18 | $115.75 | 1,387,600 | — | — |
| 2022-01-11 | $105.57 | $116.18 | 1,591,200 | — | — |
| 2022-01-10 | $104.02 | $114.48 | 2,408,000 | — | — |
| 2022-01-07 | $102.16 | $112.43 | 1,232,400 | — | — |
| 2022-01-06 | $102.68 | $113.00 | 1,206,400 | — | — |
| 2022-01-05 | $102.62 | $112.94 | 728,000 | — | — |
| 2022-01-04 | $104.25 | $114.73 | 794,800 | — | — |
| 2022-01-03 | $105.40 | $116.00 | 1,390,000 | — | — |