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
- 1984-09-26 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 | $103.92 | $134.15 | 755,800 | — | — |
| 2022-12-29 | $105.21 | $135.82 | 722,500 | — | — |
| 2022-12-28 | $104.16 | $134.46 | 616,500 | — | — |
| 2022-12-27 | $106.42 | $137.38 | 777,700 | — | — |
| 2022-12-23 | $107.31 | $138.53 | 568,300 | — | — |
| 2022-12-22 | $106.90 | $138.00 | 1,294,700 | — | — |
| 2022-12-21 | $107.60 | $138.90 | 963,800 | — | — |
| 2022-12-20 | $106.90 | $138.00 | 1,492,800 | — | — |
| 2022-12-19 | $108.01 | $139.43 | 1,171,600 | — | — |
| 2022-12-16 | $108.54 | $140.12 | 3,095,200 | — | — |
| 2022-12-15 | $109.32 | $141.13 | 1,540,200 | — | — |
| 2022-12-14 | $112.79 | $145.60 | 2,237,800 | — | — |
| 2022-12-13 | $112.43 | $145.14 | 1,611,900 | — | — |
| 2022-12-12 | $113.28 | $146.24 | 2,194,300 | — | — |
| 2022-12-09 | $107.91 | $139.31 | 1,417,800 | — | — |
| 2022-12-08 | $107.85 | $139.23 | 924,800 | — | — |
| 2022-12-07 | $107.60 | $138.90 | 1,894,000 | — | — |
| 2022-12-06 | $110.19 | $142.25 | 1,543,100 | — | — |
| 2022-12-05 | $111.82 | $144.35 | 1,562,900 | — | — |
| 2022-12-02 | $115.52 | $149.13 | 1,118,300 | — | — |
| 2022-12-01 | $115.25 | $148.78 | 1,426,300 | — | — |
| 2022-11-30 | $116.06 | $149.83 | 2,782,600 | — | — |
| 2022-11-29 | $113.56 | $145.73 | 2,059,600 | — | — |
| 2022-11-28 | $111.63 | $143.26 | 2,010,400 | — | — |
| 2022-11-25 | $112.77 | $144.72 | 1,428,000 | — | — |
| 2022-11-23 | $113.99 | $146.29 | 1,716,700 | — | — |
| 2022-11-22 | $114.12 | $146.45 | 1,499,500 | — | — |
| 2022-11-21 | $113.55 | $145.72 | 4,586,200 | — | — |
| 2022-11-18 | $112.77 | $144.72 | 1,814,900 | — | — |
| 2022-11-17 | $111.59 | $143.21 | 2,041,200 | — | — |
| 2022-11-16 | $111.82 | $143.50 | 1,738,600 | — | — |
| 2022-11-15 | $115.66 | $148.43 | 1,827,300 | — | — |
| 2022-11-14 | $111.79 | $143.46 | 1,971,100 | — | — |
| 2022-11-11 | $111.91 | $143.62 | 1,652,600 | — | — |
| 2022-11-10 | $108.69 | $139.48 | 2,165,800 | — | — |
| 2022-11-09 | $104.78 | $134.47 | 2,621,500 | — | — |
| 2022-11-08 | $104.40 | $133.98 | 3,267,300 | — | — |
| 2022-11-07 | $95.73 | $122.85 | 1,532,700 | — | — |
| 2022-11-04 | $94.86 | $121.74 | 1,520,900 | — | — |
| 2022-11-03 | $94.89 | $121.77 | 1,052,200 | — | — |
| 2022-11-02 | $93.31 | $119.75 | 1,690,000 | — | — |
| 2022-11-01 | $98.84 | $126.84 | 769,300 | — | — |
| 2022-10-31 | $97.85 | $125.57 | 1,324,000 | — | — |
| 2022-10-28 | $97.88 | $125.61 | 929,600 | — | — |
| 2022-10-27 | $96.40 | $123.71 | 1,039,500 | — | — |
| 2022-10-26 | $96.62 | $123.99 | 1,118,200 | — | — |
| 2022-10-25 | $96.03 | $123.24 | 1,446,700 | — | — |
| 2022-10-24 | $93.62 | $120.14 | 1,531,900 | — | — |
| 2022-10-21 | $92.95 | $119.28 | 3,899,100 | — | — |
| 2022-10-20 | $89.75 | $115.18 | 1,099,700 | — | — |
| 2022-10-19 | $91.01 | $116.80 | 1,133,200 | — | — |
| 2022-10-18 | $92.76 | $119.04 | 981,600 | — | — |
| 2022-10-17 | $92.00 | $118.07 | 1,450,100 | — | — |
| 2022-10-14 | $89.97 | $115.46 | 1,357,800 | — | — |
| 2022-10-13 | $90.20 | $115.76 | 1,223,700 | — | — |
| 2022-10-12 | $88.87 | $114.05 | 1,185,600 | — | — |
| 2022-10-11 | $89.05 | $114.28 | 890,400 | — | — |
| 2022-10-10 | $89.77 | $115.20 | 929,800 | — | — |
| 2022-10-07 | $89.20 | $114.47 | 1,515,300 | — | — |
| 2022-10-06 | $90.65 | $116.33 | 984,500 | — | — |
| 2022-10-05 | $90.77 | $116.49 | 907,600 | — | — |
| 2022-10-04 | $91.52 | $117.45 | 1,328,000 | — | — |
| 2022-10-03 | $90.91 | $116.67 | 1,372,700 | — | — |
| 2022-09-30 | $88.31 | $113.33 | 1,438,300 | — | — |
| 2022-09-29 | $90.47 | $116.10 | 1,563,900 | — | — |
| 2022-09-28 | $90.05 | $115.56 | 1,509,500 | — | — |
| 2022-09-27 | $89.04 | $114.27 | 1,469,800 | — | — |
| 2022-09-26 | $86.78 | $111.37 | 1,390,200 | — | — |
| 2022-09-23 | $87.66 | $112.50 | 1,184,200 | — | — |
| 2022-09-22 | $88.19 | $113.18 | 1,419,200 | — | — |
| 2022-09-21 | $89.02 | $114.24 | 1,640,100 | — | — |
| 2022-09-20 | $90.00 | $115.50 | 1,570,400 | — | — |
| 2022-09-19 | $93.17 | $119.57 | 1,378,100 | — | — |
| 2022-09-16 | $92.81 | $119.11 | 4,524,000 | — | — |
| 2022-09-15 | $96.99 | $124.47 | 1,916,300 | — | — |
| 2022-09-14 | $100.42 | $128.87 | 2,067,200 | — | — |
| 2022-09-13 | $99.79 | $128.06 | 1,765,700 | — | — |
| 2022-09-12 | $104.58 | $134.21 | 1,366,700 | — | — |
| 2022-09-09 | $103.44 | $132.75 | 1,317,700 | — | — |
| 2022-09-08 | $101.42 | $130.15 | 1,501,000 | — | — |
| 2022-09-07 | $101.97 | $130.86 | 1,309,200 | — | — |
| 2022-09-06 | $100.59 | $129.09 | 1,657,800 | — | — |
| 2022-09-02 | $101.68 | $130.49 | 1,104,800 | — | — |
| 2022-09-01 | $103.81 | $133.22 | 1,197,400 | — | — |
| 2022-08-31 | $102.89 | $132.04 | 2,120,600 | — | — |
| 2022-08-30 | $102.97 | $132.14 | 1,121,500 | — | — |
| 2022-08-29 | $103.65 | $133.02 | 1,046,900 | — | — |
| 2022-08-26 | $104.91 | $134.63 | 1,208,300 | — | — |
| 2022-08-25 | $107.84 | $138.39 | 792,100 | — | — |
| 2022-08-24 | $106.40 | $136.55 | 816,600 | — | — |
| 2022-08-23 | $106.29 | $136.40 | 979,100 | — | — |
| 2022-08-22 | $107.08 | $137.42 | 1,065,400 | — | — |
| 2022-08-19 | $107.19 | $137.56 | 986,100 | — | — |
| 2022-08-18 | $107.95 | $138.53 | 764,800 | — | — |
| 2022-08-17 | $106.54 | $136.73 | 760,000 | — | — |
| 2022-08-16 | $108.04 | $138.65 | 802,400 | — | — |
| 2022-08-15 | $108.47 | $139.20 | 1,156,500 | — | — |
| 2022-08-12 | $107.16 | $137.52 | 966,400 | — | — |
| 2022-08-11 | $107.84 | $138.39 | 856,500 | — | — |
| 2022-08-10 | $107.44 | $137.88 | 1,011,000 | — | — |
| 2022-08-09 | $103.55 | $132.89 | 779,400 | — | — |
| 2022-08-08 | $103.10 | $132.31 | 784,300 | — | — |
| 2022-08-05 | $103.53 | $132.86 | 695,200 | — | — |
| 2022-08-04 | $103.55 | $132.89 | 1,252,500 | — | — |
| 2022-08-03 | $102.78 | $131.90 | 1,186,800 | — | — |
| 2022-08-02 | $102.25 | $131.22 | 2,147,400 | — | — |
| 2022-08-01 | $106.48 | $136.65 | 1,145,700 | — | — |
| 2022-07-29 | $106.25 | $136.35 | 1,407,100 | — | — |
| 2022-07-28 | $104.56 | $134.18 | 776,000 | — | — |
| 2022-07-27 | $100.57 | $129.06 | 648,000 | — | — |
| 2022-07-26 | $98.84 | $126.84 | 972,200 | — | — |
| 2022-07-25 | $99.16 | $127.25 | 790,100 | — | — |
| 2022-07-22 | $101.17 | $129.83 | 734,800 | — | — |
| 2022-07-21 | $101.46 | $130.21 | 801,500 | — | — |
| 2022-07-20 | $102.24 | $131.21 | 1,063,700 | — | — |
| 2022-07-19 | $100.13 | $128.50 | 787,600 | — | — |
| 2022-07-18 | $96.59 | $123.96 | 878,900 | — | — |
| 2022-07-15 | $96.83 | $124.26 | 5,655,200 | — | — |
| 2022-07-14 | $94.92 | $121.81 | 1,010,400 | — | — |
| 2022-07-13 | $94.65 | $121.47 | 1,274,500 | — | — |
| 2022-07-12 | $96.34 | $123.64 | 1,339,800 | — | — |
| 2022-07-11 | $97.33 | $124.91 | 1,102,800 | — | — |
| 2022-07-08 | $97.24 | $124.79 | 1,541,700 | — | — |
| 2022-07-07 | $98.40 | $126.28 | 698,800 | — | — |
| 2022-07-06 | $97.51 | $125.14 | 997,600 | — | — |
| 2022-07-05 | $96.50 | $123.84 | 877,400 | — | — |
| 2022-07-01 | $97.58 | $125.23 | 943,700 | — | — |
| 2022-06-30 | $97.46 | $125.07 | 1,174,200 | — | — |
| 2022-06-29 | $98.05 | $125.83 | 863,800 | — | — |
| 2022-06-28 | $97.83 | $125.55 | 983,100 | — | — |
| 2022-06-27 | $100.53 | $129.01 | 803,400 | — | — |
| 2022-06-24 | $100.49 | $128.96 | 2,554,800 | — | — |
| 2022-06-23 | $96.43 | $123.75 | 881,000 | — | — |
| 2022-06-22 | $95.56 | $122.63 | 927,500 | — | — |
| 2022-06-21 | $95.81 | $122.95 | 1,175,500 | — | — |
| 2022-06-17 | $94.22 | $120.91 | 1,974,800 | — | — |
| 2022-06-16 | $96.30 | $123.58 | 1,472,000 | — | — |
| 2022-06-15 | $97.95 | $125.70 | 1,355,700 | — | — |
| 2022-06-14 | $98.60 | $126.54 | 1,566,400 | — | — |
| 2022-06-13 | $96.48 | $123.81 | 1,414,600 | — | — |
| 2022-06-10 | $98.46 | $126.36 | 1,199,200 | — | — |
| 2022-06-09 | $101.20 | $129.87 | 1,471,100 | — | — |
| 2022-06-08 | $103.10 | $132.31 | 1,819,100 | — | — |
| 2022-06-07 | $109.31 | $140.28 | 1,219,800 | — | — |
| 2022-06-06 | $109.62 | $140.68 | 1,120,700 | — | — |
| 2022-06-03 | $109.94 | $141.09 | 911,900 | — | — |
| 2022-06-02 | $108.97 | $139.84 | 821,300 | — | — |
| 2022-06-01 | $107.84 | $138.39 | 870,900 | — | — |
| 2022-05-31 | $108.84 | $139.68 | 2,355,400 | — | — |
| 2022-05-27 | $110.65 | $141.14 | 870,900 | — | — |
| 2022-05-26 | $108.71 | $138.67 | 821,200 | — | — |
| 2022-05-25 | $106.13 | $135.37 | 1,257,700 | — | — |
| 2022-05-24 | $105.29 | $134.30 | 848,800 | — | — |
| 2022-05-23 | $105.62 | $134.72 | 1,171,800 | — | — |
| 2022-05-20 | $105.44 | $134.49 | 1,402,300 | — | — |
| 2022-05-19 | $103.69 | $132.26 | 1,998,800 | — | — |
| 2022-05-18 | $104.56 | $133.37 | 1,521,800 | — | — |
| 2022-05-17 | $114.83 | $146.47 | 1,559,300 | — | — |
| 2022-05-16 | $111.25 | $141.90 | 1,424,100 | — | — |
| 2022-05-13 | $111.59 | $142.34 | 1,881,900 | — | — |
| 2022-05-12 | $111.14 | $141.76 | 2,120,900 | — | — |
| 2022-05-11 | $107.99 | $137.75 | 1,749,200 | — | — |
| 2022-05-10 | $109.03 | $139.07 | 1,962,800 | — | — |
| 2022-05-09 | $109.76 | $140.00 | 3,009,300 | — | — |
| 2022-05-06 | $108.05 | $137.82 | 1,749,900 | — | — |
| 2022-05-05 | $109.06 | $139.11 | 1,959,500 | — | — |
| 2022-05-04 | $110.81 | $141.34 | 2,378,000 | — | — |
| 2022-05-03 | $102.65 | $130.94 | 1,925,600 | — | — |
| 2022-05-02 | $100.01 | $127.57 | 2,033,500 | — | — |
| 2022-04-29 | $99.07 | $126.37 | 2,976,200 | — | — |
| 2022-04-28 | $102.37 | $130.58 | 1,504,200 | — | — |
| 2022-04-27 | $100.52 | $128.22 | 1,331,400 | — | — |
| 2022-04-26 | $98.40 | $125.51 | 1,448,100 | — | — |
| 2022-04-25 | $100.70 | $128.45 | 1,468,900 | — | — |
| 2022-04-22 | $99.43 | $126.83 | 1,529,200 | — | — |
| 2022-04-21 | $99.53 | $126.96 | 1,110,200 | — | — |
| 2022-04-20 | $99.56 | $126.99 | 1,069,000 | — | — |
| 2022-04-19 | $98.69 | $125.88 | 1,384,900 | — | — |
| 2022-04-18 | $96.75 | $123.41 | 791,300 | — | — |
| 2022-04-14 | $96.69 | $123.33 | 3,645,300 | — | — |
| 2022-04-13 | $97.37 | $124.20 | 1,527,000 | — | — |
| 2022-04-12 | $96.74 | $123.40 | 1,429,000 | — | — |
| 2022-04-11 | $96.92 | $123.63 | 1,216,000 | — | — |
| 2022-04-08 | $97.84 | $124.80 | 1,662,500 | — | — |
| 2022-04-07 | $97.72 | $124.65 | 1,527,900 | — | — |
| 2022-04-06 | $96.34 | $122.89 | 1,385,500 | — | — |
| 2022-04-05 | $97.41 | $124.25 | 1,537,300 | — | — |
| 2022-04-04 | $100.46 | $128.14 | 1,103,900 | — | — |
| 2022-04-01 | $100.02 | $127.58 | 1,648,900 | — | — |
| 2022-03-31 | $103.16 | $131.59 | 2,065,600 | — | — |
| 2022-03-30 | $105.13 | $134.10 | 899,300 | — | — |
| 2022-03-29 | $105.33 | $134.35 | 1,016,100 | — | — |
| 2022-03-28 | $105.00 | $133.93 | 1,026,500 | — | — |
| 2022-03-25 | $102.91 | $131.27 | 880,200 | — | — |
| 2022-03-24 | $103.87 | $132.49 | 706,000 | — | — |
| 2022-03-23 | $102.37 | $130.58 | 1,159,700 | — | — |
| 2022-03-22 | $106.49 | $135.83 | 1,076,800 | — | — |
| 2022-03-21 | $106.14 | $135.39 | 1,238,800 | — | — |
| 2022-03-18 | $106.78 | $136.20 | 2,238,500 | — | — |
| 2022-03-17 | $105.87 | $135.04 | 1,493,700 | — | — |
| 2022-03-16 | $102.96 | $131.33 | 1,292,700 | — | — |
| 2022-03-15 | $99.49 | $126.90 | 1,128,800 | — | — |
| 2022-03-14 | $98.18 | $125.23 | 1,037,300 | — | — |
| 2022-03-11 | $99.56 | $126.99 | 1,022,200 | — | — |
| 2022-03-10 | $100.60 | $128.32 | 1,076,900 | — | — |
| 2022-03-09 | $100.82 | $128.60 | 1,273,200 | — | — |
| 2022-03-08 | $100.13 | $127.72 | 1,971,700 | — | — |
| 2022-03-07 | $99.79 | $127.29 | 1,966,800 | — | — |
| 2022-03-04 | $99.52 | $126.94 | 1,818,400 | — | — |
| 2022-03-03 | $101.41 | $129.35 | 1,298,900 | — | — |
| 2022-03-02 | $103.21 | $131.65 | 1,452,700 | — | — |
| 2022-03-01 | $101.51 | $129.48 | 2,214,300 | — | — |
| 2022-02-28 | $103.36 | $131.84 | 1,889,300 | — | — |
| 2022-02-25 | $105.35 | $134.38 | 1,378,100 | — | — |
| 2022-02-24 | $105.03 | $133.97 | 1,421,800 | — | — |
| 2022-02-23 | $101.80 | $129.85 | 1,412,900 | — | — |
| 2022-02-22 | $103.72 | $132.30 | 2,431,900 | — | — |
| 2022-02-18 | $106.22 | $135.49 | 2,598,900 | — | — |
| 2022-02-17 | $106.06 | $135.28 | 1,272,700 | — | — |
| 2022-02-16 | $107.38 | $136.97 | 943,900 | — | — |
| 2022-02-15 | $107.44 | $137.05 | 1,047,900 | — | — |
| 2022-02-14 | $107.01 | $136.50 | 1,165,000 | — | — |
| 2022-02-11 | $107.22 | $136.76 | 1,344,000 | — | — |
| 2022-02-10 | $109.84 | $140.11 | 1,179,600 | — | — |
| 2022-02-09 | $111.60 | $142.35 | 858,000 | — | — |
| 2022-02-08 | $109.58 | $139.77 | 1,217,600 | — | — |
| 2022-02-07 | $109.55 | $139.74 | 959,400 | — | — |
| 2022-02-04 | $109.74 | $139.98 | 1,557,500 | — | — |
| 2022-02-03 | $111.07 | $141.68 | 1,498,500 | — | — |
| 2022-02-02 | $114.28 | $145.77 | 1,449,700 | — | — |
| 2022-02-01 | $114.45 | $145.99 | 1,034,200 | — | — |
| 2022-01-31 | $114.48 | $146.03 | 1,672,800 | — | — |
| 2022-01-28 | $113.10 | $144.26 | 873,000 | — | — |
| 2022-01-27 | $110.75 | $141.27 | 1,142,700 | — | — |
| 2022-01-26 | $112.41 | $143.38 | 1,247,700 | — | — |
| 2022-01-25 | $114.77 | $146.39 | 1,036,500 | — | — |
| 2022-01-24 | $118.27 | $150.86 | 2,013,900 | — | — |
| 2022-01-21 | $116.18 | $148.19 | 3,419,700 | — | — |
| 2022-01-20 | $117.05 | $149.30 | 1,424,600 | — | — |
| 2022-01-19 | $119.02 | $151.82 | 1,469,200 | — | — |
| 2022-01-18 | $120.39 | $153.56 | 1,479,100 | — | — |
| 2022-01-14 | $121.69 | $155.22 | 1,471,600 | — | — |
| 2022-01-13 | $123.88 | $158.02 | 1,166,700 | — | — |
| 2022-01-12 | $125.24 | $159.75 | 1,107,400 | — | — |
| 2022-01-11 | $124.94 | $159.37 | 1,032,800 | — | — |
| 2022-01-10 | $124.77 | $159.15 | 1,236,700 | — | — |
| 2022-01-07 | $128.11 | $163.41 | 985,100 | — | — |
| 2022-01-06 | $129.95 | $165.76 | 1,022,800 | — | — |
| 2022-01-05 | $129.67 | $165.40 | 1,451,100 | — | — |
| 2022-01-04 | $130.06 | $165.90 | 1,235,300 | — | — |
| 2022-01-03 | $130.79 | $166.83 | 1,043,400 | — | — |