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
- 1992-09-22 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 | $81.48 | $81.48 | 129,600 | — | — |
| 2022-12-29 | $82.75 | $82.75 | 152,500 | — | — |
| 2022-12-28 | $79.39 | $79.39 | 141,400 | — | — |
| 2022-12-27 | $81.17 | $81.17 | 108,800 | — | — |
| 2022-12-23 | $81.74 | $81.74 | 103,000 | — | — |
| 2022-12-22 | $80.62 | $80.62 | 207,000 | — | — |
| 2022-12-21 | $82.48 | $82.48 | 184,400 | — | — |
| 2022-12-20 | $81.05 | $81.05 | 181,700 | — | — |
| 2022-12-19 | $79.49 | $79.49 | 180,700 | — | — |
| 2022-12-16 | $81.28 | $81.28 | 1,007,100 | — | — |
| 2022-12-15 | $81.95 | $81.95 | 273,700 | — | — |
| 2022-12-14 | $86.92 | $86.92 | 368,300 | — | — |
| 2022-12-13 | $87.00 | $87.00 | 276,400 | — | — |
| 2022-12-12 | $85.52 | $85.52 | 286,200 | — | — |
| 2022-12-09 | $84.11 | $84.11 | 168,200 | — | — |
| 2022-12-08 | $82.70 | $82.70 | 284,500 | — | — |
| 2022-12-07 | $82.53 | $82.53 | 214,100 | — | — |
| 2022-12-06 | $84.06 | $84.06 | 158,000 | — | — |
| 2022-12-05 | $86.00 | $86.00 | 128,900 | — | — |
| 2022-12-02 | $87.93 | $87.93 | 187,300 | — | — |
| 2022-12-01 | $89.69 | $89.69 | 257,300 | — | — |
| 2022-11-30 | $90.60 | $90.60 | 355,400 | — | — |
| 2022-11-29 | $87.07 | $87.07 | 184,900 | — | — |
| 2022-11-28 | $88.15 | $88.15 | 247,800 | — | — |
| 2022-11-25 | $90.00 | $90.00 | 105,700 | — | — |
| 2022-11-23 | $89.84 | $89.84 | 150,900 | — | — |
| 2022-11-22 | $90.47 | $90.47 | 209,100 | — | — |
| 2022-11-21 | $88.57 | $88.57 | 201,700 | — | — |
| 2022-11-18 | $87.80 | $87.80 | 271,700 | — | — |
| 2022-11-17 | $86.88 | $86.88 | 259,500 | — | — |
| 2022-11-16 | $89.48 | $89.48 | 209,700 | — | — |
| 2022-11-15 | $89.76 | $89.76 | 217,100 | — | — |
| 2022-11-14 | $88.62 | $88.62 | 175,400 | — | — |
| 2022-11-11 | $89.40 | $89.40 | 209,500 | — | — |
| 2022-11-10 | $89.97 | $89.97 | 309,400 | — | — |
| 2022-11-09 | $81.13 | $81.13 | 184,900 | — | — |
| 2022-11-08 | $83.70 | $83.70 | 260,900 | — | — |
| 2022-11-07 | $82.49 | $82.49 | 277,700 | — | — |
| 2022-11-04 | $82.50 | $82.50 | 283,600 | — | — |
| 2022-11-03 | $80.66 | $80.66 | 213,200 | — | — |
| 2022-11-02 | $81.78 | $81.78 | 351,700 | — | — |
| 2022-11-01 | $85.01 | $85.01 | 271,300 | — | — |
| 2022-10-31 | $84.78 | $84.78 | 378,900 | — | — |
| 2022-10-28 | $86.04 | $86.04 | 323,700 | — | — |
| 2022-10-27 | $84.73 | $84.73 | 726,300 | — | — |
| 2022-10-26 | $93.58 | $93.58 | 264,800 | — | — |
| 2022-10-25 | $95.38 | $95.38 | 332,000 | — | — |
| 2022-10-24 | $93.84 | $93.84 | 215,400 | — | — |
| 2022-10-21 | $91.88 | $91.88 | 442,500 | — | — |
| 2022-10-20 | $95.66 | $95.66 | 194,200 | — | — |
| 2022-10-19 | $96.67 | $96.67 | 170,500 | — | — |
| 2022-10-18 | $98.26 | $98.26 | 259,500 | — | — |
| 2022-10-17 | $95.38 | $95.38 | 214,000 | — | — |
| 2022-10-14 | $91.33 | $91.33 | 158,200 | — | — |
| 2022-10-13 | $94.45 | $94.45 | 222,700 | — | — |
| 2022-10-12 | $91.34 | $91.34 | 238,100 | — | — |
| 2022-10-11 | $91.22 | $91.22 | 382,800 | — | — |
| 2022-10-10 | $92.80 | $92.80 | 179,500 | — | — |
| 2022-10-07 | $92.71 | $92.71 | 127,300 | — | — |
| 2022-10-06 | $95.37 | $95.37 | 117,800 | — | — |
| 2022-10-05 | $95.85 | $95.85 | 205,500 | — | — |
| 2022-10-04 | $97.51 | $97.51 | 250,600 | — | — |
| 2022-10-03 | $93.21 | $93.21 | 175,000 | — | — |
| 2022-09-30 | $90.37 | $90.37 | 289,800 | — | — |
| 2022-09-29 | $90.47 | $90.47 | 150,800 | — | — |
| 2022-09-28 | $92.20 | $92.20 | 211,000 | — | — |
| 2022-09-27 | $88.60 | $88.60 | 226,400 | — | — |
| 2022-09-26 | $88.48 | $88.48 | 224,300 | — | — |
| 2022-09-23 | $89.43 | $89.43 | 162,800 | — | — |
| 2022-09-22 | $90.51 | $90.51 | 141,700 | — | — |
| 2022-09-21 | $93.14 | $93.14 | 220,900 | — | — |
| 2022-09-20 | $93.33 | $93.33 | 159,700 | — | — |
| 2022-09-19 | $94.84 | $94.84 | 286,400 | — | — |
| 2022-09-16 | $92.02 | $92.02 | 712,600 | — | — |
| 2022-09-15 | $92.62 | $92.62 | 285,600 | — | — |
| 2022-09-14 | $93.37 | $93.37 | 179,500 | — | — |
| 2022-09-13 | $93.73 | $93.73 | 199,800 | — | — |
| 2022-09-12 | $99.07 | $99.07 | 147,200 | — | — |
| 2022-09-09 | $97.57 | $97.57 | 173,400 | — | — |
| 2022-09-08 | $96.16 | $96.16 | 174,000 | — | — |
| 2022-09-07 | $97.03 | $97.03 | 255,500 | — | — |
| 2022-09-06 | $95.46 | $95.46 | 182,700 | — | — |
| 2022-09-02 | $94.71 | $94.71 | 170,300 | — | — |
| 2022-09-01 | $96.56 | $96.56 | 161,400 | — | — |
| 2022-08-31 | $96.70 | $96.70 | 199,700 | — | — |
| 2022-08-30 | $97.25 | $97.25 | 116,600 | — | — |
| 2022-08-29 | $98.62 | $98.62 | 138,400 | — | — |
| 2022-08-26 | $99.73 | $99.73 | 139,000 | — | — |
| 2022-08-25 | $103.88 | $103.88 | 122,800 | — | — |
| 2022-08-24 | $101.71 | $101.71 | 157,000 | — | — |
| 2022-08-23 | $101.30 | $101.30 | 141,200 | — | — |
| 2022-08-22 | $102.60 | $102.60 | 188,000 | — | — |
| 2022-08-19 | $104.92 | $104.92 | 196,900 | — | — |
| 2022-08-18 | $105.04 | $105.04 | 232,700 | — | — |
| 2022-08-17 | $104.71 | $104.71 | 128,100 | — | — |
| 2022-08-16 | $106.28 | $106.28 | 216,700 | — | — |
| 2022-08-15 | $106.50 | $106.50 | 195,000 | — | — |
| 2022-08-12 | $106.68 | $106.68 | 220,000 | — | — |
| 2022-08-11 | $103.57 | $103.57 | 223,200 | — | — |
| 2022-08-10 | $104.48 | $104.48 | 153,700 | — | — |
| 2022-08-09 | $102.70 | $102.70 | 255,100 | — | — |
| 2022-08-08 | $103.07 | $103.07 | 211,000 | — | — |
| 2022-08-05 | $102.74 | $102.74 | 141,400 | — | — |
| 2022-08-04 | $102.47 | $102.47 | 146,800 | — | — |
| 2022-08-03 | $103.55 | $103.55 | 186,000 | — | — |
| 2022-08-02 | $100.76 | $100.76 | 173,700 | — | — |
| 2022-08-01 | $104.82 | $104.82 | 223,200 | — | — |
| 2022-07-29 | $103.76 | $103.76 | 236,500 | — | — |
| 2022-07-28 | $102.18 | $102.18 | 298,000 | — | — |
| 2022-07-27 | $97.15 | $97.15 | 246,400 | — | — |
| 2022-07-26 | $95.51 | $95.51 | 180,500 | — | — |
| 2022-07-25 | $96.80 | $96.80 | 228,000 | — | — |
| 2022-07-22 | $95.53 | $95.53 | 227,500 | — | — |
| 2022-07-21 | $98.07 | $98.07 | 194,200 | — | — |
| 2022-07-20 | $96.07 | $96.07 | 208,900 | — | — |
| 2022-07-19 | $93.51 | $93.51 | 181,600 | — | — |
| 2022-07-18 | $90.79 | $90.79 | 174,100 | — | — |
| 2022-07-15 | $91.68 | $91.68 | 328,300 | — | — |
| 2022-07-14 | $90.22 | $90.22 | 201,700 | — | — |
| 2022-07-13 | $91.71 | $91.71 | 269,300 | — | — |
| 2022-07-12 | $91.42 | $91.42 | 247,600 | — | — |
| 2022-07-11 | $91.09 | $91.09 | 179,600 | — | — |
| 2022-07-08 | $92.88 | $92.88 | 221,000 | — | — |
| 2022-07-07 | $94.20 | $94.20 | 230,300 | — | — |
| 2022-07-06 | $90.86 | $90.86 | 188,900 | — | — |
| 2022-07-05 | $89.64 | $89.64 | 288,800 | — | — |
| 2022-07-01 | $89.49 | $89.49 | 278,600 | — | — |
| 2022-06-30 | $90.25 | $90.25 | 422,700 | — | — |
| 2022-06-29 | $87.94 | $87.94 | 286,500 | — | — |
| 2022-06-28 | $87.17 | $87.17 | 388,400 | — | — |
| 2022-06-27 | $87.51 | $87.51 | 239,500 | — | — |
| 2022-06-24 | $87.50 | $87.50 | 761,800 | — | — |
| 2022-06-23 | $82.56 | $82.56 | 313,600 | — | — |
| 2022-06-22 | $82.49 | $82.49 | 419,600 | — | — |
| 2022-06-21 | $81.59 | $81.59 | 433,500 | — | — |
| 2022-06-17 | $79.47 | $79.47 | 772,900 | — | — |
| 2022-06-16 | $79.79 | $79.79 | 447,300 | — | — |
| 2022-06-15 | $84.32 | $84.32 | 447,900 | — | — |
| 2022-06-14 | $83.20 | $83.20 | 435,500 | — | — |
| 2022-06-13 | $85.68 | $85.68 | 294,700 | — | — |
| 2022-06-10 | $89.32 | $89.32 | 324,300 | — | — |
| 2022-06-09 | $93.40 | $93.40 | 302,800 | — | — |
| 2022-06-08 | $96.49 | $96.49 | 258,600 | — | — |
| 2022-06-07 | $98.14 | $98.14 | 257,200 | — | — |
| 2022-06-06 | $96.18 | $96.18 | 337,900 | — | — |
| 2022-06-03 | $95.66 | $95.66 | 304,600 | — | — |
| 2022-06-02 | $97.46 | $97.46 | 369,800 | — | — |
| 2022-06-01 | $92.74 | $92.74 | 239,000 | — | — |
| 2022-05-31 | $95.23 | $95.23 | 341,500 | — | — |
| 2022-05-27 | $95.62 | $95.62 | 263,300 | — | — |
| 2022-05-26 | $93.25 | $93.25 | 447,900 | — | — |
| 2022-05-25 | $94.00 | $94.00 | 684,500 | — | — |
| 2022-05-24 | $100.48 | $100.48 | 279,000 | — | — |
| 2022-05-23 | $98.49 | $98.49 | 221,800 | — | — |
| 2022-05-20 | $97.96 | $97.96 | 241,300 | — | — |
| 2022-05-19 | $98.28 | $98.28 | 349,500 | — | — |
| 2022-05-18 | $100.47 | $100.47 | 227,500 | — | — |
| 2022-05-17 | $106.37 | $106.37 | 229,600 | — | — |
| 2022-05-16 | $102.16 | $102.16 | 231,400 | — | — |
| 2022-05-13 | $104.64 | $104.64 | 532,700 | — | — |
| 2022-05-12 | $101.14 | $101.14 | 451,800 | — | — |
| 2022-05-11 | $106.74 | $106.74 | 191,800 | — | — |
| 2022-05-10 | $110.15 | $110.15 | 213,900 | — | — |
| 2022-05-09 | $110.28 | $110.28 | 290,800 | — | — |
| 2022-05-06 | $113.81 | $113.81 | 220,000 | — | — |
| 2022-05-05 | $115.41 | $115.41 | 212,700 | — | — |
| 2022-05-04 | $118.65 | $118.65 | 213,500 | — | — |
| 2022-05-03 | $115.45 | $115.45 | 252,700 | — | — |
| 2022-05-02 | $113.23 | $113.23 | 306,700 | — | — |
| 2022-04-29 | $113.45 | $113.45 | 237,200 | — | — |
| 2022-04-28 | $116.99 | $116.99 | 258,700 | — | — |
| 2022-04-27 | $110.78 | $110.78 | 277,800 | — | — |
| 2022-04-26 | $113.63 | $113.63 | 160,700 | — | — |
| 2022-04-25 | $116.12 | $116.12 | 193,300 | — | — |
| 2022-04-22 | $116.27 | $116.27 | 122,200 | — | — |
| 2022-04-21 | $120.15 | $120.15 | 168,300 | — | — |
| 2022-04-20 | $122.34 | $122.34 | 205,300 | — | — |
| 2022-04-19 | $120.19 | $120.19 | 135,500 | — | — |
| 2022-04-18 | $115.48 | $115.48 | 168,000 | — | — |
| 2022-04-14 | $115.73 | $115.73 | 188,700 | — | — |
| 2022-04-13 | $114.79 | $114.79 | 99,000 | — | — |
| 2022-04-12 | $112.67 | $112.67 | 166,600 | — | — |
| 2022-04-11 | $111.37 | $111.37 | 166,100 | — | — |
| 2022-04-08 | $112.98 | $112.98 | 152,900 | — | — |
| 2022-04-07 | $113.21 | $113.21 | 143,100 | — | — |
| 2022-04-06 | $112.48 | $112.48 | 166,200 | — | — |
| 2022-04-05 | $114.10 | $114.10 | 160,100 | — | — |
| 2022-04-04 | $116.67 | $116.67 | 154,700 | — | — |
| 2022-04-01 | $118.01 | $118.01 | 222,900 | — | — |
| 2022-03-31 | $116.71 | $116.71 | 201,200 | — | — |
| 2022-03-30 | $116.86 | $116.86 | 117,800 | — | — |
| 2022-03-29 | $119.01 | $119.01 | 206,600 | — | — |
| 2022-03-28 | $114.93 | $114.93 | 138,700 | — | — |
| 2022-03-25 | $116.03 | $116.03 | 148,000 | — | — |
| 2022-03-24 | $115.68 | $115.68 | 139,000 | — | — |
| 2022-03-23 | $114.76 | $114.76 | 169,400 | — | — |
| 2022-03-22 | $116.17 | $116.17 | 165,000 | — | — |
| 2022-03-21 | $115.33 | $115.33 | 183,500 | — | — |
| 2022-03-18 | $117.45 | $117.45 | 483,100 | — | — |
| 2022-03-17 | $114.57 | $114.57 | 135,500 | — | — |
| 2022-03-16 | $113.24 | $113.24 | 201,900 | — | — |
| 2022-03-15 | $110.41 | $110.41 | 301,700 | — | — |
| 2022-03-14 | $108.00 | $108.00 | 151,200 | — | — |
| 2022-03-11 | $105.66 | $105.66 | 199,100 | — | — |
| 2022-03-10 | $103.42 | $103.42 | 196,900 | — | — |
| 2022-03-09 | $104.04 | $104.04 | 254,400 | — | — |
| 2022-03-08 | $100.75 | $100.75 | 287,900 | — | — |
| 2022-03-07 | $101.68 | $101.68 | 242,200 | — | — |
| 2022-03-04 | $108.33 | $108.33 | 195,700 | — | — |
| 2022-03-03 | $108.49 | $108.49 | 122,100 | — | — |
| 2022-03-02 | $109.95 | $109.95 | 158,400 | — | — |
| 2022-03-01 | $107.09 | $107.09 | 273,000 | — | — |
| 2022-02-28 | $110.79 | $110.79 | 249,500 | — | — |
| 2022-02-25 | $111.26 | $111.26 | 211,100 | — | — |
| 2022-02-24 | $107.35 | $107.35 | 293,800 | — | — |
| 2022-02-23 | $104.35 | $104.35 | 244,200 | — | — |
| 2022-02-22 | $104.92 | $104.92 | 244,900 | — | — |
| 2022-02-18 | $107.38 | $107.38 | 184,800 | — | — |
| 2022-02-17 | $107.55 | $107.55 | 170,400 | — | — |
| 2022-02-16 | $110.93 | $110.93 | 228,100 | — | — |
| 2022-02-15 | $111.75 | $111.75 | 136,400 | — | — |
| 2022-02-14 | $109.47 | $109.47 | 279,200 | — | — |
| 2022-02-11 | $108.18 | $108.18 | 248,700 | — | — |
| 2022-02-10 | $111.94 | $111.94 | 351,900 | — | — |
| 2022-02-09 | $117.62 | $117.62 | 181,100 | — | — |
| 2022-02-08 | $115.90 | $115.90 | 176,100 | — | — |
| 2022-02-07 | $112.37 | $112.37 | 186,300 | — | — |
| 2022-02-04 | $114.29 | $114.29 | 163,700 | — | — |
| 2022-02-03 | $114.44 | $114.44 | 228,700 | — | — |
| 2022-02-02 | $115.47 | $115.47 | 280,400 | — | — |
| 2022-02-01 | $115.69 | $115.69 | 272,100 | — | — |
| 2022-01-31 | $114.87 | $114.87 | 379,100 | — | — |
| 2022-01-28 | $111.85 | $111.85 | 329,700 | — | — |
| 2022-01-27 | $111.77 | $111.77 | 216,700 | — | — |
| 2022-01-26 | $112.32 | $112.32 | 254,600 | — | — |
| 2022-01-25 | $113.21 | $113.21 | 269,700 | — | — |
| 2022-01-24 | $116.54 | $116.54 | 257,400 | — | — |
| 2022-01-21 | $113.35 | $113.35 | 332,100 | — | — |
| 2022-01-20 | $113.82 | $113.82 | 236,600 | — | — |
| 2022-01-19 | $114.82 | $114.82 | 253,900 | — | — |
| 2022-01-18 | $114.78 | $114.78 | 234,600 | — | — |
| 2022-01-14 | $118.45 | $118.45 | 194,200 | — | — |
| 2022-01-13 | $118.23 | $118.23 | 201,300 | — | — |
| 2022-01-12 | $118.36 | $118.36 | 208,900 | — | — |
| 2022-01-11 | $120.81 | $120.81 | 167,500 | — | — |
| 2022-01-10 | $119.04 | $119.04 | 170,200 | — | — |
| 2022-01-07 | $119.52 | $119.52 | 174,300 | — | — |
| 2022-01-06 | $124.25 | $124.25 | 196,800 | — | — |
| 2022-01-05 | $126.15 | $126.15 | 214,100 | — | — |
| 2022-01-04 | $131.26 | $131.26 | 261,600 | — | — |
| 2022-01-03 | $124.06 | $124.06 | 144,500 | — | — |