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
- 1992-06-05 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 | $89.14 | $129.56 | 1,608,900 | — | — |
| 2022-12-29 | $89.40 | $129.94 | 1,536,400 | — | — |
| 2022-12-28 | $87.77 | $127.57 | 1,473,000 | — | — |
| 2022-12-27 | $89.27 | $129.75 | 1,488,000 | — | — |
| 2022-12-23 | $89.18 | $129.62 | 1,990,000 | — | — |
| 2022-12-22 | $90.35 | $131.32 | 3,139,500 | — | — |
| 2022-12-21 | $89.75 | $130.45 | 3,689,500 | — | — |
| 2022-12-20 | $87.65 | $127.39 | 3,319,200 | — | — |
| 2022-12-19 | $88.09 | $128.03 | 2,817,200 | — | — |
| 2022-12-16 | $89.38 | $129.91 | 5,931,100 | — | — |
| 2022-12-15 | $90.45 | $131.46 | 5,031,000 | — | — |
| 2022-12-14 | $87.40 | $127.03 | 2,508,400 | — | — |
| 2022-12-13 | $87.29 | $126.87 | 3,647,400 | — | — |
| 2022-12-12 | $86.20 | $125.29 | 2,074,900 | — | — |
| 2022-12-09 | $85.34 | $124.04 | 2,260,100 | — | — |
| 2022-12-08 | $85.93 | $124.89 | 1,855,200 | — | — |
| 2022-12-07 | $86.27 | $125.39 | 2,133,800 | — | — |
| 2022-12-06 | $83.91 | $121.96 | 2,356,000 | — | — |
| 2022-12-05 | $84.72 | $123.14 | 2,172,300 | — | — |
| 2022-12-02 | $86.33 | $125.48 | 2,491,400 | — | — |
| 2022-12-01 | $86.70 | $126.01 | 2,889,100 | — | — |
| 2022-11-30 | $86.00 | $124.63 | 5,417,200 | — | — |
| 2022-11-29 | $84.22 | $122.05 | 2,293,000 | — | — |
| 2022-11-28 | $83.31 | $120.73 | 2,212,600 | — | — |
| 2022-11-25 | $83.89 | $121.58 | 953,100 | — | — |
| 2022-11-23 | $84.50 | $122.46 | 2,285,600 | — | — |
| 2022-11-22 | $82.66 | $119.79 | 2,060,500 | — | — |
| 2022-11-21 | $80.63 | $116.85 | 1,351,400 | — | — |
| 2022-11-18 | $81.39 | $117.95 | 1,467,100 | — | — |
| 2022-11-17 | $81.59 | $118.24 | 2,297,200 | — | — |
| 2022-11-16 | $83.12 | $120.46 | 1,813,300 | — | — |
| 2022-11-15 | $84.17 | $121.98 | 2,773,000 | — | — |
| 2022-11-14 | $81.49 | $118.10 | 2,401,100 | — | — |
| 2022-11-11 | $84.92 | $123.07 | 3,646,800 | — | — |
| 2022-11-10 | $83.92 | $121.62 | 6,633,900 | — | — |
| 2022-11-09 | $75.44 | $109.33 | 6,835,500 | — | — |
| 2022-11-08 | $73.26 | $106.17 | 4,551,900 | — | — |
| 2022-11-07 | $75.13 | $108.88 | 2,538,900 | — | — |
| 2022-11-04 | $75.18 | $108.95 | 3,109,400 | — | — |
| 2022-11-03 | $73.63 | $106.71 | 3,004,000 | — | — |
| 2022-11-02 | $75.17 | $108.94 | 3,662,200 | — | — |
| 2022-11-01 | $77.37 | $112.13 | 2,289,700 | — | — |
| 2022-10-31 | $76.88 | $111.42 | 2,550,500 | — | — |
| 2022-10-28 | $77.98 | $113.01 | 1,930,400 | — | — |
| 2022-10-27 | $75.78 | $109.82 | 2,858,600 | — | — |
| 2022-10-26 | $75.31 | $109.14 | 2,723,200 | — | — |
| 2022-10-25 | $75.41 | $109.29 | 3,134,300 | — | — |
| 2022-10-24 | $71.17 | $103.14 | 3,073,900 | — | — |
| 2022-10-21 | $69.75 | $101.08 | 4,605,800 | — | — |
| 2022-10-20 | $67.14 | $97.30 | 2,814,400 | — | — |
| 2022-10-19 | $67.79 | $98.24 | 3,921,800 | — | — |
| 2022-10-18 | $72.36 | $104.87 | 2,963,600 | — | — |
| 2022-10-17 | $69.97 | $101.40 | 2,349,800 | — | — |
| 2022-10-14 | $68.65 | $99.49 | 4,712,900 | — | — |
| 2022-10-13 | $70.65 | $102.39 | 3,646,100 | — | — |
| 2022-10-12 | $71.25 | $103.26 | 2,482,000 | — | — |
| 2022-10-11 | $72.70 | $105.36 | 2,312,400 | — | — |
| 2022-10-10 | $72.21 | $104.65 | 2,202,500 | — | — |
| 2022-10-07 | $71.91 | $104.21 | 2,669,100 | — | — |
| 2022-10-06 | $73.80 | $106.95 | 2,866,900 | — | — |
| 2022-10-05 | $72.81 | $105.52 | 2,647,700 | — | — |
| 2022-10-04 | $73.79 | $106.94 | 3,965,200 | — | — |
| 2022-10-03 | $70.74 | $102.52 | 3,498,800 | — | — |
| 2022-09-30 | $67.35 | $97.61 | 2,762,900 | — | — |
| 2022-09-29 | $68.36 | $99.07 | 2,861,700 | — | — |
| 2022-09-28 | $71.33 | $103.37 | 3,354,000 | — | — |
| 2022-09-27 | $67.52 | $97.85 | 2,507,100 | — | — |
| 2022-09-26 | $68.24 | $98.90 | 3,362,400 | — | — |
| 2022-09-23 | $71.42 | $103.50 | 3,507,100 | — | — |
| 2022-09-22 | $70.95 | $102.82 | 4,670,500 | — | — |
| 2022-09-21 | $71.34 | $103.39 | 4,230,300 | — | — |
| 2022-09-20 | $71.93 | $104.24 | 4,023,900 | — | — |
| 2022-09-19 | $73.09 | $105.92 | 4,490,700 | — | — |
| 2022-09-16 | $71.12 | $103.07 | 4,700,400 | — | — |
| 2022-09-15 | $69.62 | $100.89 | 3,052,200 | — | — |
| 2022-09-14 | $69.00 | $100.00 | 4,502,700 | — | — |
| 2022-09-13 | $69.22 | $100.32 | 6,046,900 | — | — |
| 2022-09-12 | $74.06 | $107.33 | 2,916,900 | — | — |
| 2022-09-09 | $73.33 | $106.27 | 2,025,500 | — | — |
| 2022-09-08 | $72.07 | $104.45 | 2,157,100 | — | — |
| 2022-09-07 | $71.09 | $103.03 | 2,886,900 | — | — |
| 2022-09-06 | $69.99 | $101.43 | 2,040,000 | — | — |
| 2022-09-02 | $71.38 | $103.45 | 1,978,500 | — | — |
| 2022-09-01 | $71.33 | $103.37 | 2,093,100 | — | — |
| 2022-08-31 | $71.15 | $103.11 | 2,104,000 | — | — |
| 2022-08-30 | $71.93 | $104.24 | 1,637,100 | — | — |
| 2022-08-29 | $72.17 | $104.59 | 1,608,800 | — | — |
| 2022-08-26 | $72.81 | $105.52 | 2,337,500 | — | — |
| 2022-08-25 | $76.61 | $111.03 | 1,469,000 | — | — |
| 2022-08-24 | $74.68 | $108.23 | 2,516,400 | — | — |
| 2022-08-23 | $72.86 | $105.59 | 1,414,400 | — | — |
| 2022-08-22 | $72.70 | $105.36 | 1,954,800 | — | — |
| 2022-08-19 | $74.28 | $107.65 | 3,046,000 | — | — |
| 2022-08-18 | $76.83 | $111.34 | 1,553,500 | — | — |
| 2022-08-17 | $76.51 | $110.88 | 1,779,000 | — | — |
| 2022-08-16 | $78.61 | $113.92 | 1,504,600 | — | — |
| 2022-08-15 | $78.82 | $114.23 | 1,183,000 | — | — |
| 2022-08-12 | $79.72 | $115.53 | 1,815,300 | — | — |
| 2022-08-11 | $78.70 | $114.05 | 2,318,700 | — | — |
| 2022-08-10 | $78.42 | $113.65 | 2,797,500 | — | — |
| 2022-08-09 | $74.92 | $108.58 | 1,818,700 | — | — |
| 2022-08-08 | $77.26 | $111.97 | 1,533,300 | — | — |
| 2022-08-05 | $76.35 | $110.65 | 2,073,600 | — | — |
| 2022-08-04 | $76.70 | $111.16 | 2,528,400 | — | — |
| 2022-08-03 | $74.22 | $107.56 | 2,988,200 | — | — |
| 2022-08-02 | $74.16 | $107.15 | 3,769,900 | — | — |
| 2022-08-01 | $78.23 | $113.03 | 1,718,900 | — | — |
| 2022-07-29 | $78.03 | $112.74 | 3,069,800 | — | — |
| 2022-07-28 | $78.31 | $113.14 | 2,975,200 | — | — |
| 2022-07-27 | $77.85 | $112.48 | 3,937,000 | — | — |
| 2022-07-26 | $75.23 | $108.69 | 3,569,400 | — | — |
| 2022-07-25 | $75.36 | $108.88 | 2,807,900 | — | — |
| 2022-07-22 | $77.39 | $111.82 | 4,016,500 | — | — |
| 2022-07-21 | $75.83 | $109.56 | 6,413,500 | — | — |
| 2022-07-20 | $73.08 | $105.59 | 6,164,200 | — | — |
| 2022-07-19 | $74.28 | $107.32 | 3,543,000 | — | — |
| 2022-07-18 | $72.57 | $104.85 | 2,772,700 | — | — |
| 2022-07-15 | $73.46 | $106.14 | 2,651,500 | — | — |
| 2022-07-14 | $72.64 | $104.95 | 3,844,300 | — | — |
| 2022-07-13 | $73.76 | $106.57 | 4,012,000 | — | — |
| 2022-07-12 | $74.40 | $107.50 | 4,406,500 | — | — |
| 2022-07-11 | $73.27 | $105.86 | 2,435,300 | — | — |
| 2022-07-08 | $73.36 | $105.99 | 2,011,100 | — | — |
| 2022-07-07 | $72.79 | $105.17 | 2,202,700 | — | — |
| 2022-07-06 | $72.04 | $104.09 | 3,175,200 | — | — |
| 2022-07-05 | $72.50 | $104.75 | 4,204,200 | — | — |
| 2022-07-01 | $70.09 | $101.27 | 4,592,000 | — | — |
| 2022-06-30 | $66.19 | $95.63 | 2,843,200 | — | — |
| 2022-06-29 | $66.01 | $95.37 | 3,304,600 | — | — |
| 2022-06-28 | $65.88 | $95.19 | 3,083,800 | — | — |
| 2022-06-27 | $67.97 | $98.20 | 2,790,300 | — | — |
| 2022-06-24 | $67.69 | $97.80 | 4,677,300 | — | — |
| 2022-06-23 | $67.40 | $97.38 | 5,310,400 | — | — |
| 2022-06-22 | $64.08 | $92.58 | 6,520,100 | — | — |
| 2022-06-21 | $61.30 | $88.57 | 3,526,900 | — | — |
| 2022-06-17 | $60.56 | $87.50 | 7,493,200 | — | — |
| 2022-06-16 | $61.30 | $88.57 | 6,222,500 | — | — |
| 2022-06-15 | $65.44 | $94.55 | 4,831,800 | — | — |
| 2022-06-14 | $65.72 | $94.95 | 4,241,100 | — | — |
| 2022-06-13 | $66.50 | $96.08 | 8,434,000 | — | — |
| 2022-06-10 | $70.39 | $101.70 | 4,146,100 | — | — |
| 2022-06-09 | $73.45 | $106.12 | 3,614,900 | — | — |
| 2022-06-08 | $73.00 | $105.47 | 3,892,000 | — | — |
| 2022-06-07 | $75.49 | $109.07 | 3,398,000 | — | — |
| 2022-06-06 | $75.60 | $109.23 | 3,641,600 | — | — |
| 2022-06-03 | $76.00 | $109.81 | 3,482,000 | — | — |
| 2022-06-02 | $76.28 | $110.21 | 3,915,400 | — | — |
| 2022-06-01 | $75.07 | $108.46 | 5,268,100 | — | — |
| 2022-05-31 | $75.15 | $108.58 | 4,823,200 | — | — |
| 2022-05-27 | $74.78 | $108.04 | 2,780,400 | — | — |
| 2022-05-26 | $72.86 | $105.27 | 4,970,500 | — | — |
| 2022-05-25 | $69.00 | $99.69 | 3,171,200 | — | — |
| 2022-05-24 | $65.63 | $94.82 | 3,646,100 | — | — |
| 2022-05-23 | $67.44 | $97.44 | 1,941,200 | — | — |
| 2022-05-20 | $68.75 | $99.33 | 2,841,700 | — | — |
| 2022-05-19 | $66.52 | $96.11 | 3,067,600 | — | — |
| 2022-05-18 | $65.71 | $94.94 | 3,306,100 | — | — |
| 2022-05-17 | $70.46 | $101.80 | 2,993,100 | — | — |
| 2022-05-16 | $68.37 | $98.78 | 2,887,500 | — | — |
| 2022-05-13 | $68.53 | $99.01 | 3,286,500 | — | — |
| 2022-05-12 | $67.56 | $97.61 | 4,624,800 | — | — |
| 2022-05-11 | $64.86 | $93.71 | 5,053,300 | — | — |
| 2022-05-10 | $68.21 | $98.55 | 3,744,300 | — | — |
| 2022-05-09 | $69.93 | $101.04 | 3,783,100 | — | — |
| 2022-05-06 | $70.02 | $101.17 | 3,513,600 | — | — |
| 2022-05-05 | $71.15 | $102.47 | 4,573,800 | — | — |
| 2022-05-04 | $75.57 | $108.84 | 3,984,800 | — | — |
| 2022-05-03 | $71.72 | $103.30 | 2,301,000 | — | — |
| 2022-05-02 | $70.76 | $101.91 | 3,554,400 | — | — |
| 2022-04-29 | $69.59 | $100.23 | 3,573,200 | — | — |
| 2022-04-28 | $72.86 | $104.94 | 4,773,000 | — | — |
| 2022-04-27 | $70.09 | $100.95 | 3,766,100 | — | — |
| 2022-04-26 | $72.21 | $104.00 | 4,913,300 | — | — |
| 2022-04-25 | $74.19 | $106.85 | 4,799,400 | — | — |
| 2022-04-22 | $71.35 | $102.76 | 2,627,600 | — | — |
| 2022-04-21 | $73.26 | $105.51 | 2,432,600 | — | — |
| 2022-04-20 | $74.59 | $107.43 | 2,618,500 | — | — |
| 2022-04-19 | $74.12 | $106.75 | 2,551,700 | — | — |
| 2022-04-18 | $71.35 | $102.76 | 2,401,500 | — | — |
| 2022-04-14 | $72.51 | $104.43 | 2,517,400 | — | — |
| 2022-04-13 | $74.10 | $106.72 | 3,654,200 | — | — |
| 2022-04-12 | $71.66 | $103.21 | 4,737,000 | — | — |
| 2022-04-11 | $72.17 | $103.94 | 5,018,800 | — | — |
| 2022-04-08 | $70.83 | $102.01 | 4,444,100 | — | — |
| 2022-04-07 | $70.39 | $101.38 | 6,300,700 | — | — |
| 2022-04-06 | $71.13 | $102.45 | 8,550,500 | — | — |
| 2022-04-05 | $74.05 | $106.65 | 3,546,900 | — | — |
| 2022-04-04 | $76.66 | $110.41 | 2,866,100 | — | — |
| 2022-04-01 | $76.18 | $109.72 | 3,626,000 | — | — |
| 2022-03-31 | $74.51 | $107.31 | 7,737,000 | — | — |
| 2022-03-30 | $78.89 | $113.62 | 2,703,100 | — | — |
| 2022-03-29 | $80.81 | $116.39 | 4,185,600 | — | — |
| 2022-03-28 | $78.27 | $112.73 | 3,432,200 | — | — |
| 2022-03-25 | $77.76 | $111.99 | 4,083,800 | — | — |
| 2022-03-24 | $78.83 | $113.54 | 4,272,300 | — | — |
| 2022-03-23 | $78.54 | $113.12 | 4,896,200 | — | — |
| 2022-03-22 | $82.79 | $119.24 | 2,938,200 | — | — |
| 2022-03-21 | $82.92 | $119.43 | 3,707,300 | — | — |
| 2022-03-18 | $85.74 | $123.49 | 6,669,200 | — | — |
| 2022-03-17 | $83.20 | $119.83 | 2,694,300 | — | — |
| 2022-03-16 | $81.74 | $117.73 | 3,474,000 | — | — |
| 2022-03-15 | $80.41 | $115.81 | 2,853,800 | — | — |
| 2022-03-14 | $77.38 | $111.45 | 3,975,100 | — | — |
| 2022-03-11 | $80.96 | $116.60 | 1,657,500 | — | — |
| 2022-03-10 | $82.40 | $118.68 | 1,788,400 | — | — |
| 2022-03-09 | $82.65 | $119.04 | 2,179,900 | — | — |
| 2022-03-08 | $80.36 | $115.74 | 2,898,400 | — | — |
| 2022-03-07 | $80.09 | $115.35 | 4,082,200 | — | — |
| 2022-03-04 | $85.40 | $123.00 | 2,603,600 | — | — |
| 2022-03-03 | $86.51 | $124.60 | 2,072,900 | — | — |
| 2022-03-02 | $87.58 | $126.14 | 2,883,900 | — | — |
| 2022-03-01 | $85.83 | $123.62 | 3,140,100 | — | — |
| 2022-02-28 | $85.40 | $123.00 | 3,274,500 | — | — |
| 2022-02-25 | $86.02 | $123.89 | 6,750,900 | — | — |
| 2022-02-24 | $82.31 | $118.55 | 6,751,100 | — | — |
| 2022-02-23 | $78.15 | $112.56 | 4,945,200 | — | — |
| 2022-02-22 | $80.40 | $115.80 | 4,959,400 | — | — |
| 2022-02-18 | $83.44 | $120.18 | 3,498,200 | — | — |
| 2022-02-17 | $82.75 | $119.18 | 3,864,200 | — | — |
| 2022-02-16 | $85.30 | $122.85 | 2,716,400 | — | — |
| 2022-02-15 | $84.81 | $121.82 | 2,547,500 | — | — |
| 2022-02-14 | $82.95 | $119.15 | 3,526,400 | — | — |
| 2022-02-11 | $84.24 | $121.01 | 2,912,700 | — | — |
| 2022-02-10 | $85.03 | $122.14 | 5,476,300 | — | — |
| 2022-02-09 | $88.75 | $127.48 | 3,573,400 | — | — |
| 2022-02-08 | $86.85 | $124.75 | 3,911,300 | — | — |
| 2022-02-07 | $85.34 | $122.59 | 4,058,000 | — | — |
| 2022-02-04 | $84.02 | $120.69 | 5,525,000 | — | — |
| 2022-02-03 | $88.18 | $126.67 | 3,719,200 | — | — |
| 2022-02-02 | $90.85 | $130.50 | 3,939,200 | — | — |
| 2022-02-01 | $89.45 | $128.49 | 3,906,800 | — | — |
| 2022-01-31 | $89.22 | $128.16 | 3,565,200 | — | — |
| 2022-01-28 | $86.05 | $123.61 | 4,537,500 | — | — |
| 2022-01-27 | $84.02 | $120.69 | 4,310,000 | — | — |
| 2022-01-26 | $85.85 | $123.32 | 6,232,900 | — | — |
| 2022-01-25 | $89.45 | $128.49 | 5,022,500 | — | — |
| 2022-01-24 | $91.09 | $130.85 | 4,396,700 | — | — |
| 2022-01-21 | $87.87 | $126.22 | 4,592,000 | — | — |
| 2022-01-20 | $88.36 | $126.92 | 3,698,500 | — | — |
| 2022-01-19 | $90.33 | $129.75 | 4,176,700 | — | — |
| 2022-01-18 | $93.42 | $134.19 | 3,853,600 | — | — |
| 2022-01-14 | $98.53 | $141.53 | 2,722,200 | — | — |
| 2022-01-13 | $99.76 | $143.30 | 3,804,900 | — | — |
| 2022-01-12 | $99.43 | $142.82 | 2,734,300 | — | — |
| 2022-01-11 | $98.73 | $141.82 | 4,071,800 | — | — |
| 2022-01-10 | $95.72 | $137.50 | 4,182,700 | — | — |
| 2022-01-07 | $95.24 | $136.81 | 6,611,200 | — | — |
| 2022-01-06 | $101.50 | $145.80 | 3,891,600 | — | — |
| 2022-01-05 | $103.07 | $148.05 | 3,506,100 | — | — |
| 2022-01-04 | $105.72 | $151.86 | 3,503,000 | — | — |
| 2022-01-03 | $105.26 | $151.20 | 2,468,600 | — | — |