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
- 1984-06-04 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 | $93.60 | $93.60 | 219,400 | — | — |
| 2022-12-29 | $93.76 | $93.76 | 227,100 | — | — |
| 2022-12-28 | $92.77 | $92.77 | 186,100 | — | — |
| 2022-12-27 | $93.34 | $93.34 | 180,000 | — | — |
| 2022-12-23 | $93.75 | $93.75 | 415,300 | — | — |
| 2022-12-22 | $90.55 | $90.55 | 316,900 | — | — |
| 2022-12-21 | $91.21 | $91.21 | 261,900 | — | — |
| 2022-12-20 | $90.40 | $90.40 | 307,300 | — | — |
| 2022-12-19 | $89.24 | $89.24 | 344,400 | — | — |
| 2022-12-16 | $88.37 | $88.37 | 587,000 | — | — |
| 2022-12-15 | $88.76 | $88.76 | 246,800 | — | — |
| 2022-12-14 | $91.21 | $91.21 | 556,900 | — | — |
| 2022-12-13 | $89.36 | $89.36 | 277,500 | — | — |
| 2022-12-12 | $86.03 | $86.03 | 381,100 | — | — |
| 2022-12-09 | $87.93 | $87.93 | 313,500 | — | — |
| 2022-12-08 | $90.00 | $90.00 | 282,000 | — | — |
| 2022-12-07 | $90.16 | $90.16 | 563,800 | — | — |
| 2022-12-06 | $89.04 | $89.04 | 331,600 | — | — |
| 2022-12-05 | $88.03 | $88.03 | 349,400 | — | — |
| 2022-12-02 | $91.09 | $91.09 | 706,300 | — | — |
| 2022-12-01 | $88.41 | $88.41 | 502,600 | — | — |
| 2022-11-30 | $91.14 | $91.14 | 593,000 | — | — |
| 2022-11-29 | $88.10 | $88.10 | 688,400 | — | — |
| 2022-11-28 | $89.17 | $89.17 | 829,200 | — | — |
| 2022-11-25 | $91.42 | $91.42 | 232,600 | — | — |
| 2022-11-23 | $91.46 | $91.46 | 989,400 | — | — |
| 2022-11-22 | $90.20 | $90.20 | 3,152,500 | — | — |
| 2022-11-21 | $109.55 | $109.55 | 463,700 | — | — |
| 2022-11-18 | $110.04 | $110.04 | 470,100 | — | — |
| 2022-11-17 | $104.50 | $104.50 | 264,500 | — | — |
| 2022-11-16 | $105.48 | $105.48 | 349,300 | — | — |
| 2022-11-15 | $102.30 | $102.30 | 520,000 | — | — |
| 2022-11-14 | $101.06 | $101.06 | 420,200 | — | — |
| 2022-11-11 | $108.86 | $108.86 | 315,200 | — | — |
| 2022-11-10 | $108.32 | $108.32 | 405,500 | — | — |
| 2022-11-09 | $105.11 | $105.11 | 441,100 | — | — |
| 2022-11-08 | $111.69 | $111.69 | 380,000 | — | — |
| 2022-11-07 | $113.26 | $113.26 | 322,800 | — | — |
| 2022-11-04 | $115.69 | $115.69 | 357,100 | — | — |
| 2022-11-03 | $112.91 | $112.91 | 420,900 | — | — |
| 2022-11-02 | $117.13 | $117.13 | 262,700 | — | — |
| 2022-11-01 | $121.11 | $121.11 | 229,700 | — | — |
| 2022-10-31 | $118.18 | $118.18 | 431,200 | — | — |
| 2022-10-28 | $120.43 | $120.43 | 289,400 | — | — |
| 2022-10-27 | $116.32 | $116.32 | 261,500 | — | — |
| 2022-10-26 | $116.81 | $116.81 | 175,600 | — | — |
| 2022-10-25 | $116.58 | $116.58 | 250,500 | — | — |
| 2022-10-24 | $114.00 | $114.00 | 218,200 | — | — |
| 2022-10-21 | $112.62 | $112.62 | 246,200 | — | — |
| 2022-10-20 | $110.79 | $110.79 | 472,100 | — | — |
| 2022-10-19 | $110.34 | $110.34 | 523,200 | — | — |
| 2022-10-18 | $108.19 | $108.19 | 254,600 | — | — |
| 2022-10-17 | $104.25 | $104.25 | 189,000 | — | — |
| 2022-10-14 | $101.34 | $101.34 | 255,300 | — | — |
| 2022-10-13 | $103.46 | $103.46 | 223,600 | — | — |
| 2022-10-12 | $99.52 | $99.52 | 158,400 | — | — |
| 2022-10-11 | $99.50 | $99.50 | 235,600 | — | — |
| 2022-10-10 | $97.93 | $97.93 | 133,400 | — | — |
| 2022-10-07 | $99.22 | $99.22 | 193,400 | — | — |
| 2022-10-06 | $101.72 | $101.72 | 151,000 | — | — |
| 2022-10-05 | $102.67 | $102.67 | 204,600 | — | — |
| 2022-10-04 | $103.79 | $103.79 | 543,300 | — | — |
| 2022-10-03 | $100.55 | $100.55 | 179,700 | — | — |
| 2022-09-30 | $95.53 | $95.53 | 177,200 | — | — |
| 2022-09-29 | $97.10 | $97.10 | 192,600 | — | — |
| 2022-09-28 | $101.63 | $101.63 | 270,800 | — | — |
| 2022-09-27 | $97.45 | $97.45 | 149,300 | — | — |
| 2022-09-26 | $97.37 | $97.37 | 187,700 | — | — |
| 2022-09-23 | $98.63 | $98.63 | 294,100 | — | — |
| 2022-09-22 | $104.83 | $104.83 | 230,500 | — | — |
| 2022-09-21 | $105.85 | $105.85 | 253,200 | — | — |
| 2022-09-20 | $106.40 | $106.40 | 159,800 | — | — |
| 2022-09-19 | $108.37 | $108.37 | 138,900 | — | — |
| 2022-09-16 | $106.67 | $106.67 | 401,100 | — | — |
| 2022-09-15 | $108.24 | $108.24 | 164,000 | — | — |
| 2022-09-14 | $110.45 | $110.45 | 242,700 | — | — |
| 2022-09-13 | $110.79 | $110.79 | 236,700 | — | — |
| 2022-09-12 | $114.30 | $114.30 | 238,200 | — | — |
| 2022-09-09 | $113.50 | $113.50 | 338,700 | — | — |
| 2022-09-08 | $109.39 | $109.39 | 255,900 | — | — |
| 2022-09-07 | $109.97 | $109.97 | 325,700 | — | — |
| 2022-09-06 | $109.11 | $109.11 | 439,800 | — | — |
| 2022-09-02 | $109.98 | $109.98 | 310,200 | — | — |
| 2022-09-01 | $110.57 | $110.57 | 228,300 | — | — |
| 2022-08-31 | $112.12 | $112.12 | 366,300 | — | — |
| 2022-08-30 | $111.69 | $111.69 | 377,700 | — | — |
| 2022-08-29 | $113.98 | $113.98 | 380,000 | — | — |
| 2022-08-26 | $112.65 | $112.65 | 353,200 | — | — |
| 2022-08-25 | $116.21 | $116.21 | 282,500 | — | — |
| 2022-08-24 | $117.35 | $117.35 | 593,700 | — | — |
| 2022-08-23 | $112.56 | $112.56 | 399,200 | — | — |
| 2022-08-22 | $110.38 | $110.38 | 532,300 | — | — |
| 2022-08-19 | $113.48 | $113.48 | 285,500 | — | — |
| 2022-08-18 | $115.54 | $115.54 | 250,700 | — | — |
| 2022-08-17 | $111.56 | $111.56 | 161,700 | — | — |
| 2022-08-16 | $112.02 | $112.02 | 164,000 | — | — |
| 2022-08-15 | $111.37 | $111.37 | 217,600 | — | — |
| 2022-08-12 | $111.80 | $111.80 | 321,100 | — | — |
| 2022-08-11 | $108.69 | $108.69 | 338,500 | — | — |
| 2022-08-10 | $107.96 | $107.96 | 301,800 | — | — |
| 2022-08-09 | $106.07 | $106.07 | 222,900 | — | — |
| 2022-08-08 | $105.35 | $105.35 | 182,500 | — | — |
| 2022-08-05 | $104.65 | $104.65 | 329,300 | — | — |
| 2022-08-04 | $106.31 | $106.31 | 218,800 | — | — |
| 2022-08-03 | $104.66 | $104.66 | 122,600 | — | — |
| 2022-08-02 | $103.49 | $103.49 | 185,500 | — | — |
| 2022-08-01 | $103.99 | $103.99 | 163,400 | — | — |
| 2022-07-29 | $103.16 | $103.16 | 337,300 | — | — |
| 2022-07-28 | $103.03 | $103.03 | 380,900 | — | — |
| 2022-07-27 | $101.14 | $101.14 | 201,300 | — | — |
| 2022-07-26 | $98.78 | $98.78 | 285,300 | — | — |
| 2022-07-25 | $94.19 | $94.19 | 333,300 | — | — |
| 2022-07-22 | $96.66 | $96.66 | 184,600 | — | — |
| 2022-07-21 | $96.73 | $96.73 | 337,500 | — | — |
| 2022-07-20 | $99.10 | $99.10 | 342,300 | — | — |
| 2022-07-19 | $100.39 | $100.39 | 512,200 | — | — |
| 2022-07-18 | $96.25 | $96.25 | 222,900 | — | — |
| 2022-07-15 | $96.70 | $96.70 | 267,600 | — | — |
| 2022-07-14 | $97.55 | $97.55 | 224,300 | — | — |
| 2022-07-13 | $96.50 | $96.50 | 186,300 | — | — |
| 2022-07-12 | $94.79 | $94.79 | 185,000 | — | — |
| 2022-07-11 | $94.80 | $94.80 | 86,800 | — | — |
| 2022-07-08 | $95.60 | $95.60 | 115,200 | — | — |
| 2022-07-07 | $94.72 | $94.72 | 124,800 | — | — |
| 2022-07-06 | $92.19 | $92.19 | 191,900 | — | — |
| 2022-07-05 | $92.02 | $92.02 | 140,300 | — | — |
| 2022-07-01 | $94.08 | $94.08 | 162,100 | — | — |
| 2022-06-30 | $93.04 | $93.04 | 156,100 | — | — |
| 2022-06-29 | $91.03 | $91.03 | 190,500 | — | — |
| 2022-06-28 | $95.05 | $95.05 | 270,400 | — | — |
| 2022-06-27 | $97.28 | $97.28 | 242,100 | — | — |
| 2022-06-24 | $95.49 | $95.49 | 925,700 | — | — |
| 2022-06-23 | $88.26 | $88.26 | 228,600 | — | — |
| 2022-06-22 | $88.70 | $88.70 | 237,600 | — | — |
| 2022-06-21 | $88.88 | $88.88 | 171,500 | — | — |
| 2022-06-17 | $85.31 | $85.31 | 314,700 | — | — |
| 2022-06-16 | $83.60 | $83.60 | 260,500 | — | — |
| 2022-06-15 | $91.32 | $91.32 | 179,900 | — | — |
| 2022-06-14 | $90.49 | $90.49 | 259,900 | — | — |
| 2022-06-13 | $92.10 | $92.10 | 276,800 | — | — |
| 2022-06-10 | $94.17 | $94.17 | 266,500 | — | — |
| 2022-06-09 | $97.47 | $97.47 | 188,000 | — | — |
| 2022-06-08 | $95.14 | $95.14 | 213,500 | — | — |
| 2022-06-07 | $98.33 | $98.33 | 124,000 | — | — |
| 2022-06-06 | $98.01 | $98.01 | 265,300 | — | — |
| 2022-06-03 | $95.95 | $95.95 | 248,200 | — | — |
| 2022-06-02 | $98.25 | $98.25 | 275,300 | — | — |
| 2022-06-01 | $92.47 | $92.47 | 177,500 | — | — |
| 2022-05-31 | $93.11 | $93.11 | 243,700 | — | — |
| 2022-05-27 | $94.15 | $94.15 | 239,700 | — | — |
| 2022-05-26 | $92.42 | $92.42 | 350,500 | — | — |
| 2022-05-25 | $94.21 | $94.21 | 696,300 | — | — |
| 2022-05-24 | $80.21 | $80.21 | 268,000 | — | — |
| 2022-05-23 | $80.92 | $80.92 | 288,100 | — | — |
| 2022-05-20 | $79.61 | $79.61 | 265,800 | — | — |
| 2022-05-19 | $79.63 | $79.63 | 305,600 | — | — |
| 2022-05-18 | $79.94 | $79.94 | 222,800 | — | — |
| 2022-05-17 | $82.12 | $82.12 | 164,300 | — | — |
| 2022-05-16 | $79.77 | $79.77 | 177,600 | — | — |
| 2022-05-13 | $78.52 | $78.52 | 199,500 | — | — |
| 2022-05-12 | $77.99 | $77.99 | 321,200 | — | — |
| 2022-05-11 | $76.79 | $76.79 | 233,100 | — | — |
| 2022-05-10 | $78.09 | $78.09 | 156,300 | — | — |
| 2022-05-09 | $78.79 | $78.79 | 211,300 | — | — |
| 2022-05-06 | $81.43 | $81.43 | 249,700 | — | — |
| 2022-05-05 | $83.32 | $83.32 | 355,800 | — | — |
| 2022-05-04 | $85.14 | $85.14 | 289,500 | — | — |
| 2022-05-03 | $84.25 | $84.25 | 184,000 | — | — |
| 2022-05-02 | $82.96 | $82.96 | 299,700 | — | — |
| 2022-04-29 | $84.91 | $84.91 | 228,600 | — | — |
| 2022-04-28 | $87.15 | $87.15 | 320,500 | — | — |
| 2022-04-27 | $87.40 | $87.40 | 249,000 | — | — |
| 2022-04-26 | $86.26 | $86.26 | 242,000 | — | — |
| 2022-04-25 | $89.03 | $89.03 | 235,300 | — | — |
| 2022-04-22 | $88.78 | $88.78 | 237,800 | — | — |
| 2022-04-21 | $92.89 | $92.89 | 202,600 | — | — |
| 2022-04-20 | $94.58 | $94.58 | 145,500 | — | — |
| 2022-04-19 | $93.66 | $93.66 | 131,700 | — | — |
| 2022-04-18 | $93.15 | $93.15 | 159,400 | — | — |
| 2022-04-14 | $94.70 | $94.70 | 150,300 | — | — |
| 2022-04-13 | $95.20 | $95.20 | 113,300 | — | — |
| 2022-04-12 | $94.85 | $94.85 | 193,700 | — | — |
| 2022-04-11 | $92.95 | $92.95 | 203,900 | — | — |
| 2022-04-08 | $91.31 | $91.31 | 225,800 | — | — |
| 2022-04-07 | $92.33 | $92.33 | 229,600 | — | — |
| 2022-04-06 | $90.69 | $90.69 | 275,300 | — | — |
| 2022-04-05 | $91.27 | $91.27 | 269,600 | — | — |
| 2022-04-04 | $94.25 | $94.25 | 106,300 | — | — |
| 2022-04-01 | $96.37 | $96.37 | 236,400 | — | — |
| 2022-03-31 | $95.26 | $95.26 | 207,500 | — | — |
| 2022-03-30 | $94.71 | $94.71 | 188,100 | — | — |
| 2022-03-29 | $97.34 | $97.34 | 215,400 | — | — |
| 2022-03-28 | $97.49 | $97.49 | 270,300 | — | — |
| 2022-03-25 | $97.69 | $97.69 | 248,300 | — | — |
| 2022-03-24 | $97.55 | $97.55 | 201,600 | — | — |
| 2022-03-23 | $97.07 | $97.07 | 160,400 | — | — |
| 2022-03-22 | $98.77 | $98.77 | 235,600 | — | — |
| 2022-03-21 | $99.10 | $99.10 | 125,400 | — | — |
| 2022-03-18 | $99.25 | $99.25 | 278,400 | — | — |
| 2022-03-17 | $101.73 | $101.73 | 237,400 | — | — |
| 2022-03-16 | $99.95 | $99.95 | 475,600 | — | — |
| 2022-03-15 | $96.14 | $96.14 | 277,000 | — | — |
| 2022-03-14 | $94.89 | $94.89 | 420,900 | — | — |
| 2022-03-11 | $99.67 | $99.67 | 467,300 | — | — |
| 2022-03-10 | $93.74 | $93.74 | 187,100 | — | — |
| 2022-03-09 | $92.10 | $92.10 | 378,100 | — | — |
| 2022-03-08 | $88.71 | $88.71 | 317,500 | — | — |
| 2022-03-07 | $88.41 | $88.41 | 211,300 | — | — |
| 2022-03-04 | $90.89 | $90.89 | 297,100 | — | — |
| 2022-03-03 | $89.81 | $89.81 | 306,100 | — | — |
| 2022-03-02 | $90.60 | $90.60 | 819,600 | — | — |
| 2022-03-01 | $84.14 | $84.14 | 640,100 | — | — |
| 2022-02-28 | $87.06 | $87.06 | 514,300 | — | — |
| 2022-02-25 | $90.56 | $90.56 | 355,100 | — | — |
| 2022-02-24 | $91.82 | $91.82 | 258,400 | — | — |
| 2022-02-23 | $88.73 | $88.73 | 245,700 | — | — |
| 2022-02-22 | $89.23 | $89.23 | 143,400 | — | — |
| 2022-02-18 | $91.84 | $91.84 | 189,300 | — | — |
| 2022-02-17 | $94.61 | $94.61 | 200,800 | — | — |
| 2022-02-16 | $95.58 | $95.58 | 290,200 | — | — |
| 2022-02-15 | $93.59 | $93.59 | 175,600 | — | — |
| 2022-02-14 | $88.32 | $88.32 | 135,200 | — | — |
| 2022-02-11 | $88.30 | $88.30 | 131,000 | — | — |
| 2022-02-10 | $90.44 | $90.44 | 184,800 | — | — |
| 2022-02-09 | $93.06 | $93.06 | 178,700 | — | — |
| 2022-02-08 | $91.23 | $91.23 | 233,200 | — | — |
| 2022-02-07 | $86.92 | $86.92 | 241,700 | — | — |
| 2022-02-04 | $85.43 | $85.43 | 211,200 | — | — |
| 2022-02-03 | $84.49 | $84.49 | 220,500 | — | — |
| 2022-02-02 | $85.78 | $85.78 | 241,100 | — | — |
| 2022-02-01 | $86.55 | $86.55 | 230,800 | — | — |
| 2022-01-31 | $84.29 | $84.29 | 390,800 | — | — |
| 2022-01-28 | $84.53 | $84.53 | 154,700 | — | — |
| 2022-01-27 | $83.24 | $83.24 | 301,000 | — | — |
| 2022-01-26 | $83.01 | $83.01 | 261,800 | — | — |
| 2022-01-25 | $84.22 | $84.22 | 173,900 | — | — |
| 2022-01-24 | $86.70 | $86.70 | 310,900 | — | — |
| 2022-01-21 | $81.10 | $81.10 | 204,300 | — | — |
| 2022-01-20 | $83.67 | $83.67 | 177,500 | — | — |
| 2022-01-19 | $86.60 | $86.60 | 193,300 | — | — |
| 2022-01-18 | $90.59 | $90.59 | 177,900 | — | — |
| 2022-01-14 | $96.43 | $96.43 | 299,900 | — | — |
| 2022-01-13 | $94.74 | $94.74 | 297,000 | — | — |
| 2022-01-12 | $91.53 | $91.53 | 353,300 | — | — |
| 2022-01-11 | $93.33 | $93.33 | 191,600 | — | — |
| 2022-01-10 | $91.53 | $91.53 | 212,000 | — | — |
| 2022-01-07 | $89.77 | $89.77 | 267,400 | — | — |
| 2022-01-06 | $93.56 | $93.56 | 277,600 | — | — |
| 2022-01-05 | $93.00 | $93.00 | 183,200 | — | — |
| 2022-01-04 | $97.73 | $97.73 | 264,800 | — | — |
| 2022-01-03 | $95.79 | $95.79 | 205,900 | — | — |