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
- 1983-12-08 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 | $70.50 | $70.50 | 11,177 | — | — |
| 2022-12-29 | $66.00 | $66.00 | 13,313 | — | — |
| 2022-12-28 | $67.80 | $67.80 | 8,603 | — | — |
| 2022-12-27 | $62.10 | $62.10 | 10,147 | — | — |
| 2022-12-23 | $68.70 | $68.70 | 13,473 | — | — |
| 2022-12-22 | $59.70 | $59.70 | 11,487 | — | — |
| 2022-12-21 | $62.10 | $62.10 | 8,453 | — | — |
| 2022-12-20 | $61.20 | $61.20 | 8,313 | — | — |
| 2022-12-19 | $63.30 | $63.30 | 7,203 | — | — |
| 2022-12-16 | $62.40 | $62.40 | 23,763 | — | — |
| 2022-12-15 | $70.20 | $70.20 | 7,520 | — | — |
| 2022-12-14 | $69.90 | $69.90 | 3,690 | — | — |
| 2022-12-13 | $71.70 | $71.70 | 7,697 | — | — |
| 2022-12-12 | $69.30 | $69.30 | 8,580 | — | — |
| 2022-12-09 | $71.70 | $71.70 | 4,217 | — | — |
| 2022-12-08 | $72.90 | $72.90 | 5,573 | — | — |
| 2022-12-07 | $74.70 | $74.70 | 13,293 | — | — |
| 2022-12-06 | $81.00 | $81.00 | 9,777 | — | — |
| 2022-12-05 | $84.90 | $84.90 | 8,343 | — | — |
| 2022-12-02 | $87.00 | $87.00 | 4,857 | — | — |
| 2022-12-01 | $90.60 | $90.60 | 3,533 | — | — |
| 2022-11-30 | $89.10 | $89.10 | 4,743 | — | — |
| 2022-11-29 | $84.00 | $84.00 | 4,320 | — | — |
| 2022-11-28 | $88.20 | $88.20 | 6,203 | — | — |
| 2022-11-25 | $90.60 | $90.60 | 1,863 | — | — |
| 2022-11-23 | $88.20 | $88.20 | 3,127 | — | — |
| 2022-11-22 | $88.20 | $88.20 | 8,390 | — | — |
| 2022-11-21 | $84.60 | $84.60 | 6,380 | — | — |
| 2022-11-18 | $89.10 | $89.10 | 7,387 | — | — |
| 2022-11-17 | $90.60 | $90.60 | 5,573 | — | — |
| 2022-11-16 | $95.40 | $95.40 | 4,907 | — | — |
| 2022-11-15 | $101.40 | $101.40 | 5,707 | — | — |
| 2022-11-14 | $105.60 | $105.60 | 4,843 | — | — |
| 2022-11-11 | $101.10 | $101.10 | 3,163 | — | — |
| 2022-11-10 | $97.20 | $97.20 | 3,033 | — | — |
| 2022-11-09 | $93.90 | $93.90 | 8,530 | — | — |
| 2022-11-08 | $98.70 | $98.70 | 3,047 | — | — |
| 2022-11-07 | $103.50 | $103.50 | 3,333 | — | — |
| 2022-11-04 | $103.80 | $103.80 | 2,600 | — | — |
| 2022-11-03 | $100.80 | $100.80 | 2,910 | — | — |
| 2022-11-02 | $103.50 | $103.50 | 4,217 | — | — |
| 2022-11-01 | $105.30 | $105.30 | 2,573 | — | — |
| 2022-10-31 | $104.10 | $104.10 | 5,083 | — | — |
| 2022-10-28 | $104.40 | $104.40 | 4,563 | — | — |
| 2022-10-27 | $100.80 | $100.80 | 3,593 | — | — |
| 2022-10-26 | $99.90 | $99.90 | 4,950 | — | — |
| 2022-10-25 | $92.40 | $92.40 | 6,640 | — | — |
| 2022-10-24 | $92.70 | $92.70 | 3,047 | — | — |
| 2022-10-21 | $90.00 | $90.00 | 1,997 | — | — |
| 2022-10-20 | $91.80 | $91.80 | 4,743 | — | — |
| 2022-10-19 | $92.40 | $92.40 | 3,167 | — | — |
| 2022-10-18 | $95.40 | $95.40 | 4,143 | — | — |
| 2022-10-17 | $99.00 | $99.00 | 11,180 | — | — |
| 2022-10-14 | $94.80 | $94.80 | 2,257 | — | — |
| 2022-10-13 | $96.90 | $96.90 | 2,660 | — | — |
| 2022-10-12 | $93.90 | $93.90 | 2,060 | — | — |
| 2022-10-11 | $96.90 | $96.90 | 5,197 | — | — |
| 2022-10-10 | $94.80 | $94.80 | 4,223 | — | — |
| 2022-10-07 | $101.40 | $101.40 | 2,017 | — | — |
| 2022-10-06 | $105.60 | $105.60 | 2,690 | — | — |
| 2022-10-05 | $101.40 | $101.40 | 3,170 | — | — |
| 2022-10-04 | $104.40 | $104.40 | 5,820 | — | — |
| 2022-10-03 | $99.00 | $99.00 | 6,230 | — | — |
| 2022-09-30 | $92.70 | $92.70 | 7,617 | — | — |
| 2022-09-29 | $103.50 | $103.50 | 4,710 | — | — |
| 2022-09-28 | $105.90 | $105.90 | 3,340 | — | — |
| 2022-09-27 | $104.40 | $104.40 | 4,160 | — | — |
| 2022-09-26 | $101.40 | $101.40 | 3,463 | — | — |
| 2022-09-23 | $105.00 | $105.00 | 8,343 | — | — |
| 2022-09-22 | $108.00 | $108.00 | 5,930 | — | — |
| 2022-09-21 | $104.70 | $104.70 | 5,673 | — | — |
| 2022-09-20 | $108.30 | $108.30 | 4,873 | — | — |
| 2022-09-19 | $114.60 | $114.60 | 7,277 | — | — |
| 2022-09-16 | $123.90 | $123.90 | 4,660 | — | — |
| 2022-09-15 | $124.50 | $124.50 | 3,013 | — | — |
| 2022-09-14 | $122.70 | $122.70 | 3,783 | — | — |
| 2022-09-13 | $123.30 | $123.30 | 5,077 | — | — |
| 2022-09-12 | $125.40 | $125.40 | 7,093 | — | — |
| 2022-09-09 | $126.00 | $126.00 | 7,910 | — | — |
| 2022-09-08 | $130.20 | $130.20 | 7,537 | — | — |
| 2022-09-07 | $125.10 | $125.10 | 13,323 | — | — |
| 2022-09-06 | $118.20 | $118.20 | 4,770 | — | — |
| 2022-09-02 | $115.20 | $115.20 | 3,267 | — | — |
| 2022-09-01 | $116.70 | $116.70 | 6,177 | — | — |
| 2022-08-31 | $118.20 | $118.20 | 2,300 | — | — |
| 2022-08-30 | $117.00 | $117.00 | 4,767 | — | — |
| 2022-08-29 | $118.80 | $118.80 | 4,670 | — | — |
| 2022-08-26 | $117.60 | $117.60 | 5,663 | — | — |
| 2022-08-25 | $125.70 | $125.70 | 5,140 | — | — |
| 2022-08-24 | $127.80 | $127.80 | 3,697 | — | — |
| 2022-08-23 | $125.10 | $125.10 | 7,270 | — | — |
| 2022-08-22 | $133.20 | $133.20 | 8,970 | — | — |
| 2022-08-19 | $131.40 | $131.40 | 43,080 | — | — |
| 2022-08-18 | $126.60 | $126.60 | 18,243 | — | — |
| 2022-08-17 | $135.30 | $135.30 | 11,597 | — | — |
| 2022-08-16 | $138.60 | $138.60 | 16,237 | — | — |
| 2022-08-15 | $156.90 | $156.90 | 35,940 | — | — |
| 2022-08-12 | $125.10 | $125.10 | 3,783 | — | — |
| 2022-08-11 | $120.00 | $120.00 | 18,853 | — | — |
| 2022-08-10 | $116.70 | $116.70 | 5,773 | — | — |
| 2022-08-09 | $116.70 | $116.70 | 7,257 | — | — |
| 2022-08-08 | $123.90 | $123.90 | 8,010 | — | — |
| 2022-08-05 | $126.30 | $126.30 | 14,413 | — | — |
| 2022-08-04 | $120.00 | $120.00 | 8,543 | — | — |
| 2022-08-03 | $111.90 | $111.90 | 6,467 | — | — |
| 2022-08-02 | $115.20 | $115.20 | 5,360 | — | — |
| 2022-08-01 | $108.30 | $108.30 | 8,480 | — | — |
| 2022-07-29 | $114.90 | $114.90 | 3,633 | — | — |
| 2022-07-28 | $112.80 | $112.80 | 6,037 | — | — |
| 2022-07-27 | $111.00 | $111.00 | 4,307 | — | — |
| 2022-07-26 | $111.60 | $111.60 | 5,873 | — | — |
| 2022-07-25 | $117.90 | $117.90 | 4,077 | — | — |
| 2022-07-22 | $114.60 | $114.60 | 7,020 | — | — |
| 2022-07-21 | $117.90 | $117.90 | 9,567 | — | — |
| 2022-07-20 | $125.70 | $125.70 | 28,007 | — | — |
| 2022-07-19 | $113.70 | $113.70 | 21,767 | — | — |
| 2022-07-18 | $100.20 | $100.20 | 23,133 | — | — |
| 2022-07-15 | $115.20 | $115.20 | 39,683 | — | — |
| 2022-07-14 | $134.40 | $134.40 | 12,377 | — | — |
| 2022-07-13 | $139.50 | $139.50 | 5,197 | — | — |
| 2022-07-12 | $133.80 | $133.80 | 5,920 | — | — |
| 2022-07-11 | $134.40 | $134.40 | 5,453 | — | — |
| 2022-07-08 | $138.60 | $138.60 | 8,177 | — | — |
| 2022-07-07 | $140.10 | $140.10 | 12,593 | — | — |
| 2022-07-06 | $131.10 | $131.10 | 8,557 | — | — |
| 2022-07-05 | $125.10 | $125.10 | 11,670 | — | — |
| 2022-07-01 | $123.00 | $123.00 | 13,817 | — | — |
| 2022-06-30 | $135.00 | $135.00 | 8,503 | — | — |
| 2022-06-29 | $132.60 | $132.60 | 8,183 | — | — |
| 2022-06-28 | $133.50 | $133.50 | 8,287 | — | — |
| 2022-06-27 | $136.80 | $136.80 | 15,873 | — | — |
| 2022-06-24 | $134.70 | $134.70 | 157,220 | — | — |
| 2022-06-23 | $149.70 | $149.70 | 41,597 | — | — |
| 2022-06-22 | $132.00 | $132.00 | 27,317 | — | — |
| 2022-06-21 | $122.10 | $122.10 | 15,453 | — | — |
| 2022-06-17 | $117.90 | $117.90 | 27,833 | — | — |
| 2022-06-16 | $111.60 | $111.60 | 19,107 | — | — |
| 2022-06-15 | $115.80 | $115.80 | 19,987 | — | — |
| 2022-06-14 | $108.30 | $108.30 | 20,573 | — | — |
| 2022-06-13 | $107.10 | $107.10 | 16,443 | — | — |
| 2022-06-10 | $100.50 | $100.50 | 12,730 | — | — |
| 2022-06-09 | $107.10 | $107.10 | 14,807 | — | — |
| 2022-06-08 | $111.00 | $111.00 | 16,013 | — | — |
| 2022-06-07 | $111.60 | $111.60 | 38,413 | — | — |
| 2022-06-06 | $102.30 | $102.30 | 33,433 | — | — |
| 2022-06-03 | $111.60 | $111.60 | 87,220 | — | — |
| 2022-06-02 | $123.60 | $123.60 | 55,207 | — | — |
| 2022-06-01 | $109.80 | $109.80 | 28,137 | — | — |
| 2022-05-31 | $109.50 | $109.50 | 80,660 | — | — |
| 2022-05-27 | $104.70 | $104.70 | 42,573 | — | — |
| 2022-05-26 | $90.30 | $90.30 | 23,163 | — | — |
| 2022-05-25 | $96.60 | $96.60 | 26,350 | — | — |
| 2022-05-24 | $90.00 | $90.00 | 13,993 | — | — |
| 2022-05-23 | $91.20 | $91.20 | 23,110 | — | — |
| 2022-05-20 | $93.90 | $93.90 | 22,493 | — | — |
| 2022-05-19 | $93.90 | $93.90 | 11,903 | — | — |
| 2022-05-18 | $91.80 | $91.80 | 15,367 | — | — |
| 2022-05-17 | $98.10 | $98.10 | 28,810 | — | — |
| 2022-05-16 | $87.60 | $87.60 | 14,907 | — | — |
| 2022-05-13 | $85.20 | $85.20 | 15,370 | — | — |
| 2022-05-12 | $84.30 | $84.30 | 22,313 | — | — |
| 2022-05-11 | $77.40 | $77.40 | 18,593 | — | — |
| 2022-05-10 | $87.30 | $87.30 | 18,627 | — | — |
| 2022-05-09 | $85.80 | $85.80 | 20,300 | — | — |
| 2022-05-06 | $91.50 | $91.50 | 29,660 | — | — |
| 2022-05-05 | $84.60 | $84.60 | 26,810 | — | — |
| 2022-05-04 | $94.20 | $94.20 | 22,643 | — | — |
| 2022-05-03 | $97.80 | $97.80 | 27,793 | — | — |
| 2022-05-02 | $96.30 | $96.30 | 35,300 | — | — |
| 2022-04-29 | $85.80 | $85.80 | 34,187 | — | — |
| 2022-04-28 | $82.50 | $82.50 | 20,383 | — | — |
| 2022-04-27 | $82.20 | $82.20 | 23,073 | — | — |
| 2022-04-26 | $80.40 | $80.40 | 33,090 | — | — |
| 2022-04-25 | $86.40 | $86.40 | 22,950 | — | — |
| 2022-04-22 | $86.10 | $86.10 | 58,217 | — | — |
| 2022-04-21 | $95.10 | $95.10 | 82,710 | — | — |
| 2022-04-20 | $108.00 | $108.00 | 435,680 | — | — |
| 2022-04-19 | $96.90 | $96.90 | 148,437 | — | — |
| 2022-04-18 | $110.10 | $110.10 | 1,605,790 | — | — |
| 2022-04-14 | $99.00 | $99.00 | 17,557 | — | — |
| 2022-04-13 | $102.30 | $102.30 | 26,847 | — | — |
| 2022-04-12 | $98.70 | $98.70 | 20,933 | — | — |
| 2022-04-11 | $107.10 | $107.10 | 28,633 | — | — |
| 2022-04-08 | $117.60 | $117.60 | 20,047 | — | — |
| 2022-04-07 | $111.90 | $111.90 | 26,727 | — | — |
| 2022-04-06 | $113.70 | $113.70 | 23,790 | — | — |
| 2022-04-05 | $112.50 | $112.50 | 19,307 | — | — |
| 2022-04-04 | $117.90 | $117.90 | 13,607 | — | — |
| 2022-04-01 | $117.30 | $117.30 | 14,977 | — | — |
| 2022-03-31 | $117.90 | $117.90 | 11,110 | — | — |
| 2022-03-30 | $118.50 | $118.50 | 16,073 | — | — |
| 2022-03-29 | $121.80 | $121.80 | 14,477 | — | — |
| 2022-03-28 | $123.60 | $123.60 | 16,077 | — | — |
| 2022-03-25 | $120.00 | $120.00 | 20,620 | — | — |
| 2022-03-24 | $120.90 | $120.90 | 28,400 | — | — |
| 2022-03-23 | $125.10 | $125.10 | 17,990 | — | — |
| 2022-03-22 | $130.80 | $130.80 | 17,840 | — | — |
| 2022-03-21 | $130.50 | $130.50 | 26,490 | — | — |
| 2022-03-18 | $150.00 | $150.00 | 180,053 | — | — |
| 2022-03-17 | $145.50 | $145.50 | 43,863 | — | — |
| 2022-03-16 | $121.80 | $121.80 | 33,383 | — | — |
| 2022-03-15 | $119.70 | $119.70 | 27,283 | — | — |
| 2022-03-14 | $121.50 | $121.50 | 40,413 | — | — |
| 2022-03-11 | $138.00 | $138.00 | 20,457 | — | — |
| 2022-03-10 | $146.70 | $146.70 | 16,090 | — | — |
| 2022-03-09 | $156.60 | $156.60 | 24,933 | — | — |
| 2022-03-08 | $144.30 | $144.30 | 25,243 | — | — |
| 2022-03-07 | $147.30 | $147.30 | 16,720 | — | — |
| 2022-03-04 | $148.80 | $148.80 | 13,480 | — | — |
| 2022-03-03 | $155.70 | $155.70 | 22,577 | — | — |
| 2022-03-02 | $167.10 | $167.10 | 13,603 | — | — |
| 2022-03-01 | $170.70 | $170.70 | 13,677 | — | — |
| 2022-02-28 | $173.40 | $173.40 | 14,413 | — | — |
| 2022-02-25 | $168.60 | $168.60 | 16,930 | — | — |
| 2022-02-24 | $178.20 | $178.20 | 29,097 | — | — |
| 2022-02-23 | $158.10 | $158.10 | 30,787 | — | — |
| 2022-02-22 | $166.20 | $166.20 | 17,130 | — | — |
| 2022-02-18 | $159.30 | $159.30 | 15,730 | — | — |
| 2022-02-17 | $164.40 | $164.40 | 30,340 | — | — |
| 2022-02-16 | $173.40 | $173.40 | 15,590 | — | — |
| 2022-02-15 | $174.90 | $174.90 | 20,833 | — | — |
| 2022-02-14 | $162.30 | $162.30 | 17,680 | — | — |
| 2022-02-11 | $168.90 | $168.90 | 14,343 | — | — |
| 2022-02-10 | $168.30 | $168.30 | 36,083 | — | — |
| 2022-02-09 | $186.60 | $186.60 | 36,900 | — | — |
| 2022-02-08 | $170.70 | $170.70 | 13,090 | — | — |
| 2022-02-07 | $171.30 | $171.30 | 17,343 | — | — |
| 2022-02-04 | $167.70 | $167.70 | 18,633 | — | — |
| 2022-02-03 | $160.50 | $160.50 | 21,903 | — | — |
| 2022-02-02 | $164.10 | $164.10 | 24,477 | — | — |
| 2022-02-01 | $180.60 | $180.60 | 16,093 | — | — |
| 2022-01-31 | $181.20 | $181.20 | 20,357 | — | — |
| 2022-01-28 | $171.60 | $171.60 | 28,650 | — | — |
| 2022-01-27 | $155.70 | $155.70 | 19,290 | — | — |
| 2022-01-26 | $168.90 | $168.90 | 26,050 | — | — |
| 2022-01-25 | $174.00 | $174.00 | 32,773 | — | — |
| 2022-01-24 | $185.10 | $185.10 | 34,860 | — | — |
| 2022-01-21 | $169.20 | $169.20 | 39,790 | — | — |
| 2022-01-20 | $174.60 | $174.60 | 30,550 | — | — |
| 2022-01-19 | $183.90 | $183.90 | 30,823 | — | — |
| 2022-01-18 | $177.60 | $177.60 | 34,617 | — | — |
| 2022-01-14 | $198.30 | $198.30 | 34,817 | — | — |
| 2022-01-13 | $183.00 | $183.00 | 17,270 | — | — |
| 2022-01-12 | $184.80 | $184.80 | 18,280 | — | — |
| 2022-01-11 | $194.10 | $194.10 | 9,447 | — | — |
| 2022-01-10 | $190.80 | $190.80 | 21,083 | — | — |
| 2022-01-07 | $185.70 | $185.70 | 19,403 | — | — |
| 2022-01-06 | $204.90 | $204.90 | 22,443 | — | — |
| 2022-01-05 | $196.80 | $196.80 | 25,260 | — | — |
| 2022-01-04 | $220.50 | $220.50 | 13,390 | — | — |
| 2022-01-03 | $231.00 | $231.00 | 17,760 | — | — |