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
- 1989-06-09 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 | $74.48 | $74.48 | 316,800 | — | — |
| 2022-12-29 | $74.04 | $74.04 | 355,000 | — | — |
| 2022-12-28 | $72.52 | $72.52 | 303,900 | — | — |
| 2022-12-27 | $74.30 | $74.30 | 247,300 | — | — |
| 2022-12-23 | $74.97 | $74.97 | 229,200 | — | — |
| 2022-12-22 | $75.62 | $75.62 | 282,500 | — | — |
| 2022-12-21 | $77.43 | $77.43 | 427,100 | — | — |
| 2022-12-20 | $76.00 | $76.00 | 389,800 | — | — |
| 2022-12-19 | $76.15 | $76.15 | 656,200 | — | — |
| 2022-12-16 | $76.81 | $76.81 | 1,121,400 | — | — |
| 2022-12-15 | $77.38 | $77.38 | 506,600 | — | — |
| 2022-12-14 | $78.55 | $78.55 | 416,400 | — | — |
| 2022-12-13 | $79.40 | $79.40 | 423,200 | — | — |
| 2022-12-12 | $77.79 | $77.79 | 350,000 | — | — |
| 2022-12-09 | $76.85 | $76.85 | 460,600 | — | — |
| 2022-12-08 | $77.70 | $77.70 | 851,800 | — | — |
| 2022-12-07 | $74.04 | $74.04 | 434,900 | — | — |
| 2022-12-06 | $73.22 | $73.22 | 597,700 | — | — |
| 2022-12-05 | $73.54 | $73.54 | 313,400 | — | — |
| 2022-12-02 | $74.09 | $74.09 | 228,900 | — | — |
| 2022-12-01 | $75.14 | $75.14 | 420,100 | — | — |
| 2022-11-30 | $74.71 | $74.71 | 745,400 | — | — |
| 2022-11-29 | $70.96 | $70.96 | 501,900 | — | — |
| 2022-11-28 | $72.85 | $72.85 | 482,900 | — | — |
| 2022-11-25 | $75.11 | $75.11 | 181,000 | — | — |
| 2022-11-23 | $76.93 | $76.93 | 251,500 | — | — |
| 2022-11-22 | $75.91 | $75.91 | 348,900 | — | — |
| 2022-11-21 | $73.80 | $73.80 | 352,900 | — | — |
| 2022-11-18 | $76.70 | $76.70 | 604,100 | — | — |
| 2022-11-17 | $74.35 | $74.35 | 521,500 | — | — |
| 2022-11-16 | $74.47 | $74.47 | 457,900 | — | — |
| 2022-11-15 | $77.22 | $77.22 | 501,700 | — | — |
| 2022-11-14 | $74.85 | $74.85 | 388,900 | — | — |
| 2022-11-11 | $74.92 | $74.92 | 490,800 | — | — |
| 2022-11-10 | $73.25 | $73.25 | 491,900 | — | — |
| 2022-11-09 | $68.50 | $68.50 | 432,200 | — | — |
| 2022-11-08 | $69.44 | $69.44 | 707,700 | — | — |
| 2022-11-07 | $67.43 | $67.43 | 601,100 | — | — |
| 2022-11-04 | $68.17 | $68.17 | 763,000 | — | — |
| 2022-11-03 | $67.15 | $67.15 | 984,700 | — | — |
| 2022-11-02 | $70.90 | $70.90 | 1,821,800 | — | — |
| 2022-11-01 | $67.85 | $67.85 | 916,400 | — | — |
| 2022-10-31 | $67.12 | $67.12 | 735,100 | — | — |
| 2022-10-28 | $68.78 | $68.78 | 932,500 | — | — |
| 2022-10-27 | $65.15 | $65.15 | 882,100 | — | — |
| 2022-10-26 | $66.93 | $66.93 | 760,600 | — | — |
| 2022-10-25 | $68.34 | $68.34 | 394,500 | — | — |
| 2022-10-24 | $67.67 | $67.67 | 357,500 | — | — |
| 2022-10-21 | $67.80 | $67.80 | 381,300 | — | — |
| 2022-10-20 | $65.47 | $65.47 | 291,300 | — | — |
| 2022-10-19 | $65.66 | $65.66 | 288,400 | — | — |
| 2022-10-18 | $65.72 | $65.72 | 811,100 | — | — |
| 2022-10-17 | $66.01 | $66.01 | 230,000 | — | — |
| 2022-10-14 | $64.58 | $64.58 | 376,600 | — | — |
| 2022-10-13 | $66.83 | $66.83 | 583,200 | — | — |
| 2022-10-12 | $63.88 | $63.88 | 272,800 | — | — |
| 2022-10-11 | $65.55 | $65.55 | 418,000 | — | — |
| 2022-10-10 | $66.45 | $66.45 | 417,100 | — | — |
| 2022-10-07 | $68.09 | $68.09 | 461,900 | — | — |
| 2022-10-06 | $71.69 | $71.69 | 365,600 | — | — |
| 2022-10-05 | $73.07 | $73.07 | 603,100 | — | — |
| 2022-10-04 | $71.62 | $71.62 | 624,400 | — | — |
| 2022-10-03 | $69.75 | $69.75 | 888,900 | — | — |
| 2022-09-30 | $68.80 | $68.80 | 710,200 | — | — |
| 2022-09-29 | $69.55 | $69.55 | 716,000 | — | — |
| 2022-09-28 | $72.62 | $72.62 | 839,800 | — | — |
| 2022-09-27 | $73.89 | $73.89 | 363,900 | — | — |
| 2022-09-26 | $73.35 | $73.35 | 507,100 | — | — |
| 2022-09-23 | $75.52 | $75.52 | 544,100 | — | — |
| 2022-09-22 | $76.92 | $76.92 | 367,600 | — | — |
| 2022-09-21 | $77.86 | $77.86 | 476,500 | — | — |
| 2022-09-20 | $77.17 | $77.17 | 433,700 | — | — |
| 2022-09-19 | $76.02 | $76.02 | 311,000 | — | — |
| 2022-09-16 | $75.01 | $75.01 | 1,059,800 | — | — |
| 2022-09-15 | $74.93 | $74.93 | 636,000 | — | — |
| 2022-09-14 | $73.99 | $73.99 | 288,400 | — | — |
| 2022-09-13 | $73.56 | $73.56 | 471,900 | — | — |
| 2022-09-12 | $77.33 | $77.33 | 526,900 | — | — |
| 2022-09-09 | $75.43 | $75.43 | 311,100 | — | — |
| 2022-09-08 | $73.57 | $73.57 | 319,800 | — | — |
| 2022-09-07 | $73.18 | $73.18 | 380,500 | — | — |
| 2022-09-06 | $72.27 | $72.27 | 499,400 | — | — |
| 2022-09-02 | $73.24 | $73.24 | 435,100 | — | — |
| 2022-09-01 | $74.03 | $74.03 | 689,600 | — | — |
| 2022-08-31 | $76.69 | $76.69 | 688,900 | — | — |
| 2022-08-30 | $78.28 | $78.28 | 890,900 | — | — |
| 2022-08-29 | $80.79 | $80.79 | 434,900 | — | — |
| 2022-08-26 | $82.72 | $82.72 | 412,100 | — | — |
| 2022-08-25 | $85.83 | $85.83 | 185,900 | — | — |
| 2022-08-24 | $84.18 | $84.18 | 306,400 | — | — |
| 2022-08-23 | $84.50 | $84.50 | 229,600 | — | — |
| 2022-08-22 | $84.14 | $84.14 | 326,200 | — | — |
| 2022-08-19 | $86.38 | $86.38 | 231,600 | — | — |
| 2022-08-18 | $87.70 | $87.70 | 338,800 | — | — |
| 2022-08-17 | $87.40 | $87.40 | 326,000 | — | — |
| 2022-08-16 | $88.01 | $88.01 | 434,600 | — | — |
| 2022-08-15 | $87.72 | $87.72 | 249,200 | — | — |
| 2022-08-12 | $87.59 | $87.59 | 281,300 | — | — |
| 2022-08-11 | $85.56 | $85.56 | 455,100 | — | — |
| 2022-08-10 | $85.20 | $85.20 | 364,100 | — | — |
| 2022-08-09 | $83.22 | $83.22 | 594,200 | — | — |
| 2022-08-08 | $84.79 | $84.79 | 433,500 | — | — |
| 2022-08-05 | $85.78 | $85.78 | 447,000 | — | — |
| 2022-08-04 | $87.72 | $87.72 | 503,000 | — | — |
| 2022-08-03 | $88.46 | $88.46 | 927,100 | — | — |
| 2022-08-02 | $84.04 | $84.04 | 523,000 | — | — |
| 2022-08-01 | $83.75 | $83.75 | 585,900 | — | — |
| 2022-07-29 | $85.46 | $85.46 | 473,200 | — | — |
| 2022-07-28 | $82.87 | $82.87 | 467,400 | — | — |
| 2022-07-27 | $81.82 | $81.82 | 311,600 | — | — |
| 2022-07-26 | $79.04 | $79.04 | 278,700 | — | — |
| 2022-07-25 | $79.72 | $79.72 | 295,000 | — | — |
| 2022-07-22 | $79.67 | $79.67 | 279,100 | — | — |
| 2022-07-21 | $80.57 | $80.57 | 242,800 | — | — |
| 2022-07-20 | $79.05 | $79.05 | 377,700 | — | — |
| 2022-07-19 | $77.07 | $77.07 | 191,800 | — | — |
| 2022-07-18 | $73.91 | $73.91 | 249,700 | — | — |
| 2022-07-15 | $75.36 | $75.36 | 479,200 | — | — |
| 2022-07-14 | $73.95 | $73.95 | 280,100 | — | — |
| 2022-07-13 | $72.83 | $72.83 | 360,300 | — | — |
| 2022-07-12 | $71.99 | $71.99 | 364,300 | — | — |
| 2022-07-11 | $70.95 | $70.95 | 242,000 | — | — |
| 2022-07-08 | $72.04 | $72.04 | 433,000 | — | — |
| 2022-07-07 | $71.93 | $71.93 | 335,300 | — | — |
| 2022-07-06 | $69.76 | $69.76 | 499,600 | — | — |
| 2022-07-05 | $69.63 | $69.63 | 542,400 | — | — |
| 2022-07-01 | $69.66 | $69.66 | 386,200 | — | — |
| 2022-06-30 | $72.54 | $72.54 | 392,400 | — | — |
| 2022-06-29 | $72.55 | $72.55 | 279,600 | — | — |
| 2022-06-28 | $73.00 | $73.00 | 350,800 | — | — |
| 2022-06-27 | $73.83 | $73.83 | 354,800 | — | — |
| 2022-06-24 | $72.64 | $72.64 | 553,100 | — | — |
| 2022-06-23 | $70.56 | $70.56 | 290,800 | — | — |
| 2022-06-22 | $71.36 | $71.36 | 416,000 | — | — |
| 2022-06-21 | $71.84 | $71.84 | 523,600 | — | — |
| 2022-06-17 | $70.88 | $70.88 | 963,300 | — | — |
| 2022-06-16 | $70.96 | $70.96 | 694,100 | — | — |
| 2022-06-15 | $74.30 | $74.30 | 373,500 | — | — |
| 2022-06-14 | $73.25 | $73.25 | 509,700 | — | — |
| 2022-06-13 | $72.94 | $72.94 | 664,700 | — | — |
| 2022-06-10 | $77.59 | $77.59 | 344,300 | — | — |
| 2022-06-09 | $79.56 | $79.56 | 261,100 | — | — |
| 2022-06-08 | $81.58 | $81.58 | 311,900 | — | — |
| 2022-06-07 | $82.75 | $82.75 | 252,500 | — | — |
| 2022-06-06 | $81.91 | $81.91 | 272,800 | — | — |
| 2022-06-03 | $82.15 | $82.15 | 326,200 | — | — |
| 2022-06-02 | $84.24 | $84.24 | 451,400 | — | — |
| 2022-06-01 | $81.21 | $81.21 | 256,000 | — | — |
| 2022-05-31 | $81.54 | $81.54 | 420,300 | — | — |
| 2022-05-27 | $81.38 | $81.38 | 274,500 | — | — |
| 2022-05-26 | $79.51 | $79.51 | 317,000 | — | — |
| 2022-05-25 | $78.61 | $78.61 | 240,500 | — | — |
| 2022-05-24 | $78.52 | $78.52 | 459,300 | — | — |
| 2022-05-23 | $78.87 | $78.87 | 241,700 | — | — |
| 2022-05-20 | $79.46 | $79.46 | 492,900 | — | — |
| 2022-05-19 | $79.38 | $79.38 | 324,300 | — | — |
| 2022-05-18 | $79.86 | $79.86 | 397,500 | — | — |
| 2022-05-17 | $81.28 | $81.28 | 374,400 | — | — |
| 2022-05-16 | $78.33 | $78.33 | 444,600 | — | — |
| 2022-05-13 | $77.96 | $77.96 | 521,000 | — | — |
| 2022-05-12 | $75.36 | $75.36 | 612,800 | — | — |
| 2022-05-11 | $75.48 | $75.48 | 745,100 | — | — |
| 2022-05-10 | $77.80 | $77.80 | 507,400 | — | — |
| 2022-05-09 | $75.98 | $75.98 | 518,500 | — | — |
| 2022-05-06 | $79.07 | $79.07 | 577,800 | — | — |
| 2022-05-05 | $80.26 | $80.26 | 627,300 | — | — |
| 2022-05-04 | $82.81 | $82.81 | 1,878,700 | — | — |
| 2022-05-03 | $79.21 | $79.21 | 549,400 | — | — |
| 2022-05-02 | $78.41 | $78.41 | 700,900 | — | — |
| 2022-04-29 | $75.80 | $75.80 | 450,300 | — | — |
| 2022-04-28 | $77.01 | $77.01 | 339,200 | — | — |
| 2022-04-27 | $73.59 | $73.59 | 401,300 | — | — |
| 2022-04-26 | $74.38 | $74.38 | 310,600 | — | — |
| 2022-04-25 | $76.99 | $76.99 | 361,800 | — | — |
| 2022-04-22 | $76.88 | $76.88 | 353,500 | — | — |
| 2022-04-21 | $78.22 | $78.22 | 357,100 | — | — |
| 2022-04-20 | $78.52 | $78.52 | 361,300 | — | — |
| 2022-04-19 | $78.22 | $78.22 | 228,400 | — | — |
| 2022-04-18 | $77.03 | $77.03 | 314,700 | — | — |
| 2022-04-14 | $75.43 | $75.43 | 263,700 | — | — |
| 2022-04-13 | $76.76 | $76.76 | 289,000 | — | — |
| 2022-04-12 | $75.82 | $75.82 | 399,000 | — | — |
| 2022-04-11 | $75.62 | $75.62 | 277,200 | — | — |
| 2022-04-08 | $76.89 | $76.89 | 442,200 | — | — |
| 2022-04-07 | $78.86 | $78.86 | 388,600 | — | — |
| 2022-04-06 | $79.16 | $79.16 | 410,400 | — | — |
| 2022-04-05 | $80.15 | $80.15 | 565,900 | — | — |
| 2022-04-04 | $84.23 | $84.23 | 394,500 | — | — |
| 2022-04-01 | $83.97 | $83.97 | 523,200 | — | — |
| 2022-03-31 | $84.79 | $84.79 | 341,400 | — | — |
| 2022-03-30 | $86.02 | $86.02 | 232,200 | — | — |
| 2022-03-29 | $88.07 | $88.07 | 227,200 | — | — |
| 2022-03-28 | $86.36 | $86.36 | 370,000 | — | — |
| 2022-03-25 | $87.69 | $87.69 | 303,200 | — | — |
| 2022-03-24 | $85.70 | $85.70 | 278,800 | — | — |
| 2022-03-23 | $82.23 | $82.23 | 274,300 | — | — |
| 2022-03-22 | $84.18 | $84.18 | 253,900 | — | — |
| 2022-03-21 | $84.64 | $84.64 | 235,200 | — | — |
| 2022-03-18 | $83.77 | $83.77 | 668,500 | — | — |
| 2022-03-17 | $82.15 | $82.15 | 596,000 | — | — |
| 2022-03-16 | $83.81 | $83.81 | 338,400 | — | — |
| 2022-03-15 | $79.91 | $79.91 | 517,800 | — | — |
| 2022-03-14 | $79.31 | $79.31 | 522,000 | — | — |
| 2022-03-11 | $81.95 | $81.95 | 237,700 | — | — |
| 2022-03-10 | $84.16 | $84.16 | 258,300 | — | — |
| 2022-03-09 | $85.09 | $85.09 | 320,100 | — | — |
| 2022-03-08 | $82.30 | $82.30 | 437,400 | — | — |
| 2022-03-07 | $81.19 | $81.19 | 448,900 | — | — |
| 2022-03-04 | $84.97 | $84.97 | 374,800 | — | — |
| 2022-03-03 | $87.15 | $87.15 | 414,000 | — | — |
| 2022-03-02 | $88.00 | $88.00 | 438,100 | — | — |
| 2022-03-01 | $85.05 | $85.05 | 388,700 | — | — |
| 2022-02-28 | $86.87 | $86.87 | 425,200 | — | — |
| 2022-02-25 | $87.71 | $87.71 | 368,700 | — | — |
| 2022-02-24 | $86.21 | $86.21 | 618,700 | — | — |
| 2022-02-23 | $83.56 | $83.56 | 510,000 | — | — |
| 2022-02-22 | $84.70 | $84.70 | 392,500 | — | — |
| 2022-02-18 | $85.32 | $85.32 | 489,200 | — | — |
| 2022-02-17 | $84.40 | $84.40 | 462,700 | — | — |
| 2022-02-16 | $86.32 | $86.32 | 634,200 | — | — |
| 2022-02-15 | $84.46 | $84.46 | 662,700 | — | — |
| 2022-02-14 | $82.09 | $82.09 | 713,000 | — | — |
| 2022-02-11 | $81.65 | $81.65 | 546,200 | — | — |
| 2022-02-10 | $84.24 | $84.24 | 529,200 | — | — |
| 2022-02-09 | $85.26 | $85.26 | 545,400 | — | — |
| 2022-02-08 | $83.40 | $83.40 | 670,900 | — | — |
| 2022-02-07 | $81.59 | $81.59 | 519,100 | — | — |
| 2022-02-04 | $82.67 | $82.67 | 601,700 | — | — |
| 2022-02-03 | $82.40 | $82.40 | 773,000 | — | — |
| 2022-02-02 | $85.32 | $85.32 | 1,170,300 | — | — |
| 2022-02-01 | $82.94 | $82.94 | 3,342,200 | — | — |
| 2022-01-31 | $89.44 | $89.44 | 1,581,900 | — | — |
| 2022-01-28 | $85.25 | $85.25 | 587,200 | — | — |
| 2022-01-27 | $82.83 | $82.83 | 439,600 | — | — |
| 2022-01-26 | $87.00 | $87.00 | 556,600 | — | — |
| 2022-01-25 | $83.94 | $83.94 | 286,400 | — | — |
| 2022-01-24 | $87.14 | $87.14 | 409,800 | — | — |
| 2022-01-21 | $86.20 | $86.20 | 299,700 | — | — |
| 2022-01-20 | $87.17 | $87.17 | 253,800 | — | — |
| 2022-01-19 | $88.32 | $88.32 | 441,000 | — | — |
| 2022-01-18 | $90.71 | $90.71 | 451,100 | — | — |
| 2022-01-14 | $94.30 | $94.30 | 318,000 | — | — |
| 2022-01-13 | $92.61 | $92.61 | 387,800 | — | — |
| 2022-01-12 | $93.48 | $93.48 | 404,500 | — | — |
| 2022-01-11 | $92.81 | $92.81 | 469,200 | — | — |
| 2022-01-10 | $88.98 | $88.98 | 396,600 | — | — |
| 2022-01-07 | $88.17 | $88.17 | 391,700 | — | — |
| 2022-01-06 | $89.79 | $89.79 | 329,600 | — | — |
| 2022-01-05 | $90.40 | $90.40 | 560,500 | — | — |
| 2022-01-04 | $92.41 | $92.41 | 329,700 | — | — |
| 2022-01-03 | $93.99 | $93.99 | 399,000 | — | — |