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
- 1990-08-17 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 | $99.09 | $110.86 | 102,500 | — | — |
| 2022-12-29 | $100.56 | $112.50 | 90,800 | — | — |
| 2022-12-28 | $98.53 | $110.23 | 78,500 | — | — |
| 2022-12-27 | $100.38 | $112.30 | 64,800 | — | — |
| 2022-12-23 | $100.55 | $112.49 | 81,800 | — | — |
| 2022-12-22 | $100.20 | $112.10 | 137,900 | — | — |
| 2022-12-21 | $100.86 | $112.84 | 135,700 | — | — |
| 2022-12-20 | $99.06 | $110.82 | 179,800 | — | — |
| 2022-12-19 | $97.05 | $108.57 | 177,300 | — | — |
| 2022-12-16 | $100.12 | $112.01 | 975,600 | — | — |
| 2022-12-15 | $100.54 | $112.48 | 210,500 | — | — |
| 2022-12-14 | $104.71 | $117.14 | 356,200 | — | — |
| 2022-12-13 | $103.19 | $115.44 | 159,800 | — | — |
| 2022-12-12 | $103.05 | $115.29 | 161,800 | — | — |
| 2022-12-09 | $102.78 | $114.99 | 117,300 | — | — |
| 2022-12-08 | $103.50 | $115.79 | 142,900 | — | — |
| 2022-12-07 | $101.58 | $113.37 | 98,700 | — | — |
| 2022-12-06 | $101.23 | $112.98 | 133,400 | — | — |
| 2022-12-05 | $104.11 | $116.20 | 167,800 | — | — |
| 2022-12-02 | $103.74 | $115.79 | 136,100 | — | — |
| 2022-12-01 | $102.93 | $114.88 | 95,000 | — | — |
| 2022-11-30 | $103.41 | $115.42 | 251,700 | — | — |
| 2022-11-29 | $100.28 | $111.92 | 95,700 | — | — |
| 2022-11-28 | $100.88 | $112.59 | 219,900 | — | — |
| 2022-11-25 | $102.59 | $114.50 | 68,100 | — | — |
| 2022-11-23 | $101.26 | $113.02 | 71,600 | — | — |
| 2022-11-22 | $100.68 | $112.37 | 127,200 | — | — |
| 2022-11-21 | $101.59 | $113.39 | 132,100 | — | — |
| 2022-11-18 | $102.08 | $113.93 | 197,800 | — | — |
| 2022-11-17 | $101.16 | $112.91 | 89,500 | — | — |
| 2022-11-16 | $101.48 | $113.26 | 117,200 | — | — |
| 2022-11-15 | $101.20 | $112.95 | 169,100 | — | — |
| 2022-11-14 | $100.92 | $112.64 | 108,100 | — | — |
| 2022-11-11 | $101.24 | $112.99 | 107,900 | — | — |
| 2022-11-10 | $103.34 | $115.34 | 172,700 | — | — |
| 2022-11-09 | $96.71 | $107.94 | 105,700 | — | — |
| 2022-11-08 | $98.94 | $110.43 | 149,400 | — | — |
| 2022-11-07 | $98.33 | $109.75 | 160,800 | — | — |
| 2022-11-04 | $97.65 | $108.99 | 130,300 | — | — |
| 2022-11-03 | $96.06 | $107.21 | 133,500 | — | — |
| 2022-11-02 | $94.71 | $105.71 | 231,900 | — | — |
| 2022-11-01 | $97.29 | $108.59 | 206,700 | — | — |
| 2022-10-31 | $95.26 | $106.32 | 211,900 | — | — |
| 2022-10-28 | $94.09 | $105.01 | 304,700 | — | — |
| 2022-10-27 | $90.80 | $101.34 | 268,800 | — | — |
| 2022-10-26 | $90.80 | $101.34 | 100,600 | — | — |
| 2022-10-25 | $91.74 | $102.39 | 172,000 | — | — |
| 2022-10-24 | $90.67 | $101.20 | 162,700 | — | — |
| 2022-10-21 | $89.93 | $100.37 | 135,700 | — | — |
| 2022-10-20 | $88.08 | $98.31 | 216,800 | — | — |
| 2022-10-19 | $89.89 | $100.33 | 195,500 | — | — |
| 2022-10-18 | $90.40 | $100.90 | 212,500 | — | — |
| 2022-10-17 | $90.38 | $100.87 | 159,000 | — | — |
| 2022-10-14 | $87.82 | $98.02 | 204,100 | — | — |
| 2022-10-13 | $88.71 | $99.01 | 299,000 | — | — |
| 2022-10-12 | $88.72 | $99.02 | 158,800 | — | — |
| 2022-10-11 | $89.28 | $99.65 | 196,400 | — | — |
| 2022-10-10 | $88.76 | $99.07 | 128,300 | — | — |
| 2022-10-07 | $88.36 | $98.62 | 306,100 | — | — |
| 2022-10-06 | $87.50 | $97.66 | 258,400 | — | — |
| 2022-10-05 | $89.00 | $99.33 | 291,400 | — | — |
| 2022-10-04 | $90.90 | $101.45 | 388,200 | — | — |
| 2022-10-03 | $89.69 | $100.10 | 144,200 | — | — |
| 2022-09-30 | $87.67 | $97.85 | 201,000 | — | — |
| 2022-09-29 | $88.78 | $99.09 | 131,800 | — | — |
| 2022-09-28 | $89.12 | $99.47 | 176,800 | — | — |
| 2022-09-27 | $87.75 | $97.94 | 206,400 | — | — |
| 2022-09-26 | $87.95 | $98.16 | 195,700 | — | — |
| 2022-09-23 | $88.66 | $98.95 | 129,200 | — | — |
| 2022-09-22 | $89.21 | $99.57 | 185,400 | — | — |
| 2022-09-21 | $89.61 | $100.01 | 120,700 | — | — |
| 2022-09-20 | $90.40 | $100.90 | 114,900 | — | — |
| 2022-09-19 | $91.53 | $102.16 | 145,900 | — | — |
| 2022-09-16 | $89.94 | $100.38 | 623,500 | — | — |
| 2022-09-15 | $90.36 | $100.85 | 171,800 | — | — |
| 2022-09-14 | $93.64 | $104.51 | 218,000 | — | — |
| 2022-09-13 | $92.80 | $103.57 | 180,900 | — | — |
| 2022-09-12 | $94.91 | $105.93 | 120,900 | — | — |
| 2022-09-09 | $94.38 | $105.34 | 104,800 | — | — |
| 2022-09-08 | $94.47 | $105.44 | 140,700 | — | — |
| 2022-09-07 | $94.91 | $105.66 | 192,800 | — | — |
| 2022-09-06 | $92.83 | $103.35 | 206,700 | — | — |
| 2022-09-02 | $92.27 | $102.72 | 198,100 | — | — |
| 2022-09-01 | $92.12 | $102.56 | 267,000 | — | — |
| 2022-08-31 | $93.86 | $104.49 | 182,700 | — | — |
| 2022-08-30 | $93.86 | $104.49 | 187,100 | — | — |
| 2022-08-29 | $95.75 | $106.60 | 128,700 | — | — |
| 2022-08-26 | $97.78 | $108.86 | 208,800 | — | — |
| 2022-08-25 | $100.81 | $112.23 | 93,000 | — | — |
| 2022-08-24 | $100.71 | $112.12 | 67,200 | — | — |
| 2022-08-23 | $100.75 | $112.16 | 98,200 | — | — |
| 2022-08-22 | $101.30 | $112.78 | 155,200 | — | — |
| 2022-08-19 | $103.19 | $114.88 | 173,100 | — | — |
| 2022-08-18 | $103.88 | $115.65 | 121,800 | — | — |
| 2022-08-17 | $102.61 | $114.23 | 147,600 | — | — |
| 2022-08-16 | $104.14 | $115.94 | 174,100 | — | — |
| 2022-08-15 | $103.05 | $114.72 | 167,900 | — | — |
| 2022-08-12 | $102.31 | $113.90 | 244,300 | — | — |
| 2022-08-11 | $99.10 | $110.33 | 141,700 | — | — |
| 2022-08-10 | $97.41 | $108.45 | 130,500 | — | — |
| 2022-08-09 | $96.29 | $107.20 | 172,700 | — | — |
| 2022-08-08 | $97.78 | $108.86 | 180,000 | — | — |
| 2022-08-05 | $98.85 | $110.05 | 228,100 | — | — |
| 2022-08-04 | $98.64 | $109.81 | 115,200 | — | — |
| 2022-08-03 | $98.54 | $109.70 | 107,200 | — | — |
| 2022-08-02 | $97.77 | $108.85 | 119,200 | — | — |
| 2022-08-01 | $97.44 | $108.48 | 156,300 | — | — |
| 2022-07-29 | $100.49 | $111.87 | 215,200 | — | — |
| 2022-07-28 | $98.30 | $109.44 | 169,100 | — | — |
| 2022-07-27 | $94.87 | $105.62 | 134,700 | — | — |
| 2022-07-26 | $94.56 | $105.27 | 121,400 | — | — |
| 2022-07-25 | $94.82 | $105.56 | 140,100 | — | — |
| 2022-07-22 | $93.81 | $104.44 | 164,500 | — | — |
| 2022-07-21 | $94.73 | $105.46 | 180,300 | — | — |
| 2022-07-20 | $95.71 | $106.55 | 276,600 | — | — |
| 2022-07-19 | $93.53 | $104.13 | 169,600 | — | — |
| 2022-07-18 | $90.27 | $100.50 | 127,600 | — | — |
| 2022-07-15 | $92.10 | $102.53 | 154,200 | — | — |
| 2022-07-14 | $90.11 | $100.32 | 112,300 | — | — |
| 2022-07-13 | $89.77 | $99.94 | 136,700 | — | — |
| 2022-07-12 | $90.53 | $100.79 | 140,800 | — | — |
| 2022-07-11 | $92.77 | $103.28 | 108,900 | — | — |
| 2022-07-08 | $93.74 | $104.36 | 187,300 | — | — |
| 2022-07-07 | $94.49 | $105.19 | 304,200 | — | — |
| 2022-07-06 | $92.04 | $102.47 | 170,500 | — | — |
| 2022-07-05 | $90.49 | $100.74 | 256,400 | — | — |
| 2022-07-01 | $91.59 | $101.97 | 206,900 | — | — |
| 2022-06-30 | $91.47 | $101.83 | 257,300 | — | — |
| 2022-06-29 | $89.85 | $100.03 | 151,700 | — | — |
| 2022-06-28 | $89.78 | $99.95 | 153,200 | — | — |
| 2022-06-27 | $91.66 | $102.04 | 223,500 | — | — |
| 2022-06-24 | $91.84 | $102.24 | 657,600 | — | — |
| 2022-06-23 | $88.99 | $99.07 | 232,900 | — | — |
| 2022-06-22 | $85.68 | $95.39 | 185,200 | — | — |
| 2022-06-21 | $84.69 | $94.28 | 271,600 | — | — |
| 2022-06-17 | $81.93 | $91.21 | 485,900 | — | — |
| 2022-06-16 | $81.00 | $90.18 | 323,100 | — | — |
| 2022-06-15 | $83.29 | $92.73 | 197,200 | — | — |
| 2022-06-14 | $82.97 | $92.37 | 191,000 | — | — |
| 2022-06-13 | $83.32 | $92.76 | 217,200 | — | — |
| 2022-06-10 | $86.39 | $96.18 | 192,500 | — | — |
| 2022-06-09 | $87.13 | $97.00 | 141,000 | — | — |
| 2022-06-08 | $89.88 | $99.79 | 181,800 | — | — |
| 2022-06-07 | $91.89 | $102.03 | 162,600 | — | — |
| 2022-06-06 | $90.92 | $100.95 | 184,800 | — | — |
| 2022-06-03 | $90.60 | $100.59 | 216,100 | — | — |
| 2022-06-02 | $90.69 | $100.69 | 176,200 | — | — |
| 2022-06-01 | $89.34 | $99.20 | 360,100 | — | — |
| 2022-05-31 | $90.39 | $100.36 | 524,600 | — | — |
| 2022-05-27 | $90.88 | $100.91 | 146,400 | — | — |
| 2022-05-26 | $89.70 | $99.60 | 149,600 | — | — |
| 2022-05-25 | $88.51 | $98.27 | 219,200 | — | — |
| 2022-05-24 | $87.97 | $97.67 | 219,200 | — | — |
| 2022-05-23 | $87.54 | $97.20 | 215,400 | — | — |
| 2022-05-20 | $87.55 | $97.21 | 337,800 | — | — |
| 2022-05-19 | $86.97 | $96.56 | 246,600 | — | — |
| 2022-05-18 | $86.02 | $95.51 | 473,800 | — | — |
| 2022-05-17 | $88.70 | $98.48 | 193,200 | — | — |
| 2022-05-16 | $88.27 | $98.01 | 223,900 | — | — |
| 2022-05-13 | $88.53 | $98.30 | 305,200 | — | — |
| 2022-05-12 | $87.79 | $97.47 | 455,700 | — | — |
| 2022-05-11 | $86.83 | $96.41 | 368,500 | — | — |
| 2022-05-10 | $89.45 | $99.32 | 440,100 | — | — |
| 2022-05-09 | $88.51 | $98.27 | 430,800 | — | — |
| 2022-05-06 | $89.17 | $99.01 | 430,400 | — | — |
| 2022-05-05 | $90.25 | $100.21 | 354,000 | — | — |
| 2022-05-04 | $93.63 | $103.96 | 405,800 | — | — |
| 2022-05-03 | $91.47 | $101.56 | 428,500 | — | — |
| 2022-05-02 | $93.74 | $104.08 | 469,700 | — | — |
| 2022-04-29 | $95.81 | $106.38 | 321,200 | — | — |
| 2022-04-28 | $103.88 | $115.34 | 244,100 | — | — |
| 2022-04-27 | $101.47 | $112.66 | 279,700 | — | — |
| 2022-04-26 | $101.53 | $112.73 | 320,800 | — | — |
| 2022-04-25 | $106.21 | $117.93 | 253,500 | — | — |
| 2022-04-22 | $106.93 | $118.73 | 228,200 | — | — |
| 2022-04-21 | $109.44 | $121.51 | 199,100 | — | — |
| 2022-04-20 | $111.41 | $123.70 | 354,900 | — | — |
| 2022-04-19 | $110.32 | $122.49 | 457,200 | — | — |
| 2022-04-18 | $106.74 | $118.51 | 231,800 | — | — |
| 2022-04-14 | $107.86 | $119.76 | 257,100 | — | — |
| 2022-04-13 | $108.43 | $120.39 | 158,700 | — | — |
| 2022-04-12 | $107.13 | $118.95 | 284,900 | — | — |
| 2022-04-11 | $105.42 | $117.05 | 239,900 | — | — |
| 2022-04-08 | $106.83 | $118.61 | 244,800 | — | — |
| 2022-04-07 | $107.65 | $119.53 | 284,300 | — | — |
| 2022-04-06 | $107.73 | $119.61 | 385,500 | — | — |
| 2022-04-05 | $107.07 | $118.88 | 299,700 | — | — |
| 2022-04-04 | $105.58 | $117.23 | 344,000 | — | — |
| 2022-04-01 | $108.34 | $120.29 | 371,900 | — | — |
| 2022-03-31 | $108.05 | $119.97 | 430,500 | — | — |
| 2022-03-30 | $107.54 | $119.40 | 239,700 | — | — |
| 2022-03-29 | $107.54 | $119.40 | 454,500 | — | — |
| 2022-03-28 | $103.39 | $114.80 | 291,000 | — | — |
| 2022-03-25 | $101.69 | $112.91 | 291,400 | — | — |
| 2022-03-24 | $101.11 | $112.26 | 161,200 | — | — |
| 2022-03-23 | $100.05 | $111.09 | 164,700 | — | — |
| 2022-03-22 | $101.73 | $112.95 | 220,900 | — | — |
| 2022-03-21 | $101.32 | $112.50 | 257,700 | — | — |
| 2022-03-18 | $101.47 | $112.66 | 306,200 | — | — |
| 2022-03-17 | $99.73 | $110.73 | 167,700 | — | — |
| 2022-03-16 | $99.00 | $109.92 | 153,400 | — | — |
| 2022-03-15 | $97.24 | $107.97 | 189,000 | — | — |
| 2022-03-14 | $95.75 | $106.31 | 313,200 | — | — |
| 2022-03-11 | $94.38 | $104.79 | 492,600 | — | — |
| 2022-03-10 | $96.38 | $107.01 | 294,000 | — | — |
| 2022-03-09 | $96.44 | $106.81 | 350,500 | — | — |
| 2022-03-08 | $94.99 | $105.21 | 307,400 | — | — |
| 2022-03-07 | $95.79 | $106.09 | 609,300 | — | — |
| 2022-03-04 | $97.37 | $107.84 | 182,400 | — | — |
| 2022-03-03 | $96.47 | $106.85 | 224,800 | — | — |
| 2022-03-02 | $96.22 | $106.57 | 163,000 | — | — |
| 2022-03-01 | $94.38 | $104.53 | 318,300 | — | — |
| 2022-02-28 | $94.76 | $104.95 | 542,200 | — | — |
| 2022-02-25 | $92.40 | $102.34 | 196,800 | — | — |
| 2022-02-24 | $90.64 | $100.39 | 237,500 | — | — |
| 2022-02-23 | $88.16 | $97.64 | 374,500 | — | — |
| 2022-02-22 | $88.31 | $97.81 | 284,000 | — | — |
| 2022-02-18 | $88.03 | $97.50 | 322,100 | — | — |
| 2022-02-17 | $87.90 | $97.35 | 245,100 | — | — |
| 2022-02-16 | $88.67 | $98.21 | 285,100 | — | — |
| 2022-02-15 | $88.86 | $98.42 | 245,500 | — | — |
| 2022-02-14 | $87.89 | $97.34 | 426,700 | — | — |
| 2022-02-11 | $85.65 | $94.86 | 378,600 | — | — |
| 2022-02-10 | $84.97 | $94.11 | 447,900 | — | — |
| 2022-02-09 | $86.13 | $95.39 | 394,800 | — | — |
| 2022-02-08 | $85.99 | $95.24 | 412,500 | — | — |
| 2022-02-07 | $84.40 | $93.48 | 250,900 | — | — |
| 2022-02-04 | $84.33 | $93.40 | 501,200 | — | — |
| 2022-02-03 | $92.39 | $102.33 | 135,700 | — | — |
| 2022-02-02 | $93.84 | $103.93 | 171,400 | — | — |
| 2022-02-01 | $94.45 | $104.61 | 201,600 | — | — |
| 2022-01-31 | $94.98 | $105.20 | 198,500 | — | — |
| 2022-01-28 | $93.59 | $103.66 | 227,200 | — | — |
| 2022-01-27 | $90.68 | $100.43 | 288,700 | — | — |
| 2022-01-26 | $93.44 | $103.49 | 464,300 | — | — |
| 2022-01-25 | $93.01 | $103.01 | 326,800 | — | — |
| 2022-01-24 | $93.09 | $103.10 | 381,600 | — | — |
| 2022-01-21 | $91.52 | $101.36 | 339,700 | — | — |
| 2022-01-20 | $92.85 | $102.84 | 212,400 | — | — |
| 2022-01-19 | $94.23 | $104.36 | 219,400 | — | — |
| 2022-01-18 | $95.90 | $106.21 | 244,200 | — | — |
| 2022-01-14 | $101.19 | $112.07 | 226,000 | — | — |
| 2022-01-13 | $102.34 | $113.35 | 141,600 | — | — |
| 2022-01-12 | $103.45 | $114.58 | 204,200 | — | — |
| 2022-01-11 | $104.11 | $115.31 | 118,500 | — | — |
| 2022-01-10 | $104.29 | $115.51 | 193,200 | — | — |
| 2022-01-07 | $103.56 | $114.70 | 252,600 | — | — |
| 2022-01-06 | $108.01 | $119.63 | 279,900 | — | — |
| 2022-01-05 | $110.32 | $122.18 | 168,100 | — | — |
| 2022-01-04 | $116.22 | $128.72 | 128,800 | — | — |
| 2022-01-03 | $116.96 | $129.54 | 157,100 | — | — |