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
- 1987-09-22 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 | $96.46 | $361.40 | 75,700 | — | — |
| 2022-12-29 | $97.23 | $364.29 | 59,800 | — | — |
| 2022-12-28 | $96.23 | $360.54 | 47,900 | — | — |
| 2022-12-27 | $97.45 | $365.11 | 72,600 | — | — |
| 2022-12-23 | $99.20 | $371.67 | 49,500 | — | — |
| 2022-12-22 | $97.09 | $363.76 | 64,200 | — | — |
| 2022-12-21 | $99.45 | $372.60 | 85,800 | — | — |
| 2022-12-20 | $99.08 | $371.22 | 88,300 | — | — |
| 2022-12-19 | $97.64 | $365.82 | 70,000 | — | — |
| 2022-12-16 | $95.40 | $357.43 | 194,300 | — | — |
| 2022-12-15 | $94.30 | $353.31 | 104,800 | — | — |
| 2022-12-14 | $99.12 | $371.37 | 70,200 | — | — |
| 2022-12-13 | $100.15 | $375.23 | 106,200 | — | — |
| 2022-12-12 | $101.12 | $378.86 | 62,600 | — | — |
| 2022-12-09 | $100.35 | $375.98 | 84,100 | — | — |
| 2022-12-08 | $100.89 | $378.00 | 54,100 | — | — |
| 2022-12-07 | $99.43 | $372.53 | 60,800 | — | — |
| 2022-12-06 | $99.37 | $372.30 | 43,800 | — | — |
| 2022-12-05 | $97.72 | $366.12 | 62,600 | — | — |
| 2022-12-02 | $100.78 | $377.59 | 38,000 | — | — |
| 2022-12-01 | $100.76 | $377.51 | 99,800 | — | — |
| 2022-11-30 | $101.10 | $378.79 | 99,800 | — | — |
| 2022-11-29 | $100.54 | $376.69 | 72,600 | — | — |
| 2022-11-28 | $99.91 | $374.33 | 71,700 | — | — |
| 2022-11-25 | $98.62 | $369.49 | 27,200 | — | — |
| 2022-11-23 | $97.40 | $364.92 | 47,200 | — | — |
| 2022-11-22 | $97.64 | $365.82 | 48,500 | — | — |
| 2022-11-21 | $96.50 | $361.55 | 55,500 | — | — |
| 2022-11-18 | $97.29 | $364.51 | 58,800 | — | — |
| 2022-11-17 | $96.91 | $363.09 | 47,700 | — | — |
| 2022-11-16 | $97.23 | $364.29 | 59,700 | — | — |
| 2022-11-15 | $96.64 | $362.08 | 117,800 | — | — |
| 2022-11-14 | $93.50 | $350.31 | 71,200 | — | — |
| 2022-11-11 | $92.28 | $345.74 | 79,500 | — | — |
| 2022-11-10 | $96.06 | $359.90 | 98,600 | — | — |
| 2022-11-09 | $93.66 | $350.91 | 61,000 | — | — |
| 2022-11-08 | $93.13 | $348.92 | 60,700 | — | — |
| 2022-11-07 | $93.02 | $348.51 | 49,700 | — | — |
| 2022-11-04 | $92.61 | $346.98 | 49,300 | — | — |
| 2022-11-03 | $91.53 | $342.93 | 39,700 | — | — |
| 2022-11-02 | $90.47 | $338.96 | 65,500 | — | — |
| 2022-11-01 | $91.89 | $344.28 | 93,300 | — | — |
| 2022-10-31 | $94.37 | $353.57 | 63,100 | — | — |
| 2022-10-28 | $95.14 | $356.46 | 72,300 | — | — |
| 2022-10-27 | $92.25 | $345.63 | 71,200 | — | — |
| 2022-10-26 | $92.01 | $344.73 | 49,200 | — | — |
| 2022-10-25 | $92.09 | $345.03 | 67,900 | — | — |
| 2022-10-24 | $90.27 | $338.21 | 66,000 | — | — |
| 2022-10-21 | $90.07 | $337.46 | 88,200 | — | — |
| 2022-10-20 | $86.17 | $322.85 | 55,400 | — | — |
| 2022-10-19 | $87.55 | $328.02 | 86,200 | — | — |
| 2022-10-18 | $85.56 | $320.56 | 138,900 | — | — |
| 2022-10-17 | $85.74 | $321.24 | 81,700 | — | — |
| 2022-10-14 | $85.27 | $319.48 | 87,200 | — | — |
| 2022-10-13 | $90.28 | $338.25 | 92,000 | — | — |
| 2022-10-12 | $86.47 | $323.97 | 73,700 | — | — |
| 2022-10-11 | $87.10 | $326.33 | 99,300 | — | — |
| 2022-10-10 | $85.15 | $319.03 | 60,800 | — | — |
| 2022-10-07 | $82.10 | $307.60 | 129,400 | — | — |
| 2022-10-06 | $82.17 | $307.86 | 88,000 | — | — |
| 2022-10-05 | $81.55 | $305.54 | 99,300 | — | — |
| 2022-10-04 | $82.72 | $309.30 | 104,200 | — | — |
| 2022-10-03 | $81.26 | $303.84 | 108,500 | — | — |
| 2022-09-30 | $79.21 | $296.18 | 88,400 | — | — |
| 2022-09-29 | $79.62 | $297.71 | 117,000 | — | — |
| 2022-09-28 | $82.36 | $307.96 | 121,600 | — | — |
| 2022-09-27 | $81.58 | $305.04 | 75,300 | — | — |
| 2022-09-26 | $82.41 | $308.14 | 81,000 | — | — |
| 2022-09-23 | $81.78 | $305.79 | 83,700 | — | — |
| 2022-09-22 | $82.40 | $308.11 | 71,600 | — | — |
| 2022-09-21 | $82.77 | $309.49 | 88,700 | — | — |
| 2022-09-20 | $83.63 | $312.71 | 67,400 | — | — |
| 2022-09-19 | $84.18 | $314.76 | 78,100 | — | — |
| 2022-09-16 | $83.33 | $311.58 | 173,700 | — | — |
| 2022-09-15 | $83.75 | $313.16 | 124,000 | — | — |
| 2022-09-14 | $85.85 | $321.01 | 80,500 | — | — |
| 2022-09-13 | $87.17 | $325.94 | 95,100 | — | — |
| 2022-09-12 | $90.32 | $337.72 | 85,000 | — | — |
| 2022-09-09 | $91.48 | $342.06 | 98,500 | — | — |
| 2022-09-08 | $88.55 | $331.10 | 87,400 | — | — |
| 2022-09-07 | $91.17 | $340.90 | 84,300 | — | — |
| 2022-09-06 | $89.86 | $336.00 | 104,900 | — | — |
| 2022-09-02 | $88.35 | $330.36 | 79,900 | — | — |
| 2022-09-01 | $88.59 | $331.25 | 108,400 | — | — |
| 2022-08-31 | $87.53 | $327.29 | 107,900 | — | — |
| 2022-08-30 | $89.72 | $335.48 | 106,700 | — | — |
| 2022-08-29 | $91.31 | $341.42 | 91,600 | — | — |
| 2022-08-26 | $92.34 | $345.27 | 116,300 | — | — |
| 2022-08-25 | $94.95 | $355.03 | 304,500 | — | — |
| 2022-08-24 | $97.93 | $366.18 | 151,200 | — | — |
| 2022-08-23 | $100.56 | $376.01 | 309,500 | — | — |
| 2022-08-22 | $99.43 | $371.79 | 92,300 | — | — |
| 2022-08-19 | $99.71 | $372.83 | 87,800 | — | — |
| 2022-08-18 | $99.42 | $371.75 | 68,200 | — | — |
| 2022-08-17 | $96.82 | $362.03 | 63,400 | — | — |
| 2022-08-16 | $97.55 | $364.76 | 130,700 | — | — |
| 2022-08-15 | $95.90 | $358.59 | 87,300 | — | — |
| 2022-08-12 | $95.91 | $358.62 | 143,400 | — | — |
| 2022-08-11 | $95.70 | $357.84 | 113,900 | — | — |
| 2022-08-10 | $96.07 | $359.22 | 117,200 | — | — |
| 2022-08-09 | $95.42 | $356.79 | 103,200 | — | — |
| 2022-08-08 | $98.17 | $367.07 | 109,500 | — | — |
| 2022-08-05 | $97.98 | $366.36 | 134,400 | — | — |
| 2022-08-04 | $98.38 | $367.86 | 155,700 | — | — |
| 2022-08-03 | $97.70 | $365.32 | 100,300 | — | — |
| 2022-08-02 | $96.14 | $359.48 | 68,700 | — | — |
| 2022-08-01 | $96.95 | $362.51 | 108,000 | — | — |
| 2022-07-29 | $95.46 | $356.94 | 121,000 | — | — |
| 2022-07-28 | $95.07 | $355.48 | 60,600 | — | — |
| 2022-07-27 | $94.95 | $355.03 | 106,900 | — | — |
| 2022-07-26 | $93.52 | $349.69 | 81,000 | — | — |
| 2022-07-25 | $92.89 | $347.33 | 67,300 | — | — |
| 2022-07-22 | $92.98 | $347.67 | 78,100 | — | — |
| 2022-07-21 | $92.33 | $345.24 | 74,700 | — | — |
| 2022-07-20 | $92.87 | $347.26 | 86,400 | — | — |
| 2022-07-19 | $92.14 | $344.53 | 121,400 | — | — |
| 2022-07-18 | $91.21 | $341.05 | 104,700 | — | — |
| 2022-07-15 | $90.50 | $338.39 | 132,300 | — | — |
| 2022-07-14 | $89.90 | $336.15 | 91,800 | — | — |
| 2022-07-13 | $89.57 | $334.92 | 69,300 | — | — |
| 2022-07-12 | $89.30 | $333.91 | 105,600 | — | — |
| 2022-07-11 | $88.09 | $329.38 | 58,800 | — | — |
| 2022-07-08 | $88.08 | $329.35 | 81,000 | — | — |
| 2022-07-07 | $88.04 | $329.20 | 65,000 | — | — |
| 2022-07-06 | $86.80 | $324.56 | 62,700 | — | — |
| 2022-07-05 | $87.52 | $326.63 | 124,400 | — | — |
| 2022-07-01 | $87.65 | $327.12 | 138,900 | — | — |
| 2022-06-30 | $86.75 | $323.76 | 97,500 | — | — |
| 2022-06-29 | $86.32 | $322.16 | 58,200 | — | — |
| 2022-06-28 | $87.70 | $327.31 | 80,900 | — | — |
| 2022-06-27 | $88.69 | $331.00 | 89,400 | — | — |
| 2022-06-24 | $87.24 | $325.59 | 197,900 | — | — |
| 2022-06-23 | $86.95 | $324.51 | 82,100 | — | — |
| 2022-06-22 | $85.63 | $319.58 | 80,500 | — | — |
| 2022-06-21 | $89.00 | $332.16 | 110,300 | — | — |
| 2022-06-17 | $83.91 | $313.16 | 227,200 | — | — |
| 2022-06-16 | $89.20 | $332.90 | 83,400 | — | — |
| 2022-06-15 | $88.95 | $331.97 | 94,300 | — | — |
| 2022-06-14 | $87.86 | $327.90 | 101,600 | — | — |
| 2022-06-13 | $84.40 | $314.99 | 95,000 | — | — |
| 2022-06-10 | $85.94 | $320.74 | 88,300 | — | — |
| 2022-06-09 | $85.98 | $320.89 | 71,200 | — | — |
| 2022-06-08 | $87.82 | $327.75 | 112,200 | — | — |
| 2022-06-07 | $90.21 | $336.67 | 92,700 | — | — |
| 2022-06-06 | $90.13 | $336.38 | 101,000 | — | — |
| 2022-06-03 | $90.56 | $337.98 | 68,100 | — | — |
| 2022-06-02 | $92.15 | $343.91 | 111,700 | — | — |
| 2022-06-01 | $88.84 | $331.56 | 104,700 | — | — |
| 2022-05-31 | $89.06 | $332.38 | 185,100 | — | — |
| 2022-05-27 | $89.69 | $334.73 | 110,200 | — | — |
| 2022-05-26 | $88.12 | $328.87 | 101,500 | — | — |
| 2022-05-25 | $87.66 | $327.16 | 116,700 | — | — |
| 2022-05-24 | $86.28 | $322.01 | 87,000 | — | — |
| 2022-05-23 | $85.93 | $320.70 | 71,100 | — | — |
| 2022-05-20 | $84.46 | $315.21 | 112,300 | — | — |
| 2022-05-19 | $84.67 | $316.00 | 155,300 | — | — |
| 2022-05-18 | $85.52 | $319.17 | 184,200 | — | — |
| 2022-05-17 | $91.68 | $342.16 | 102,500 | — | — |
| 2022-05-16 | $92.70 | $345.97 | 116,500 | — | — |
| 2022-05-13 | $93.21 | $347.87 | 112,900 | — | — |
| 2022-05-12 | $93.78 | $350.00 | 103,500 | — | — |
| 2022-05-11 | $94.30 | $351.94 | 112,000 | — | — |
| 2022-05-10 | $96.36 | $359.63 | 130,200 | — | — |
| 2022-05-09 | $94.65 | $353.24 | 149,500 | — | — |
| 2022-05-06 | $94.13 | $351.30 | 87,300 | — | — |
| 2022-05-05 | $92.98 | $347.01 | 173,700 | — | — |
| 2022-05-04 | $97.18 | $362.69 | 108,200 | — | — |
| 2022-05-03 | $95.12 | $355.00 | 113,700 | — | — |
| 2022-05-02 | $94.66 | $353.28 | 125,500 | — | — |
| 2022-04-29 | $93.12 | $347.53 | 138,300 | — | — |
| 2022-04-28 | $94.05 | $351.01 | 115,800 | — | — |
| 2022-04-27 | $93.52 | $349.03 | 95,700 | — | — |
| 2022-04-26 | $94.12 | $351.27 | 129,400 | — | — |
| 2022-04-25 | $95.50 | $356.42 | 107,000 | — | — |
| 2022-04-22 | $96.12 | $358.73 | 86,100 | — | — |
| 2022-04-21 | $99.33 | $370.71 | 91,300 | — | — |
| 2022-04-20 | $99.40 | $370.97 | 99,300 | — | — |
| 2022-04-19 | $99.94 | $372.99 | 151,900 | — | — |
| 2022-04-18 | $95.53 | $356.53 | 143,900 | — | — |
| 2022-04-14 | $95.10 | $354.92 | 96,900 | — | — |
| 2022-04-13 | $93.68 | $349.62 | 113,500 | — | — |
| 2022-04-12 | $94.49 | $352.65 | 124,200 | — | — |
| 2022-04-11 | $94.68 | $353.36 | 199,600 | — | — |
| 2022-04-08 | $93.98 | $350.74 | 92,700 | — | — |
| 2022-04-07 | $91.94 | $343.13 | 193,200 | — | — |
| 2022-04-06 | $90.88 | $339.17 | 127,800 | — | — |
| 2022-04-05 | $88.89 | $331.13 | 109,200 | — | — |
| 2022-04-04 | $90.08 | $335.57 | 160,700 | — | — |
| 2022-04-01 | $89.36 | $332.88 | 126,900 | — | — |
| 2022-03-31 | $89.05 | $331.73 | 130,600 | — | — |
| 2022-03-30 | $90.81 | $338.28 | 141,100 | — | — |
| 2022-03-29 | $92.96 | $346.29 | 132,500 | — | — |
| 2022-03-28 | $92.13 | $343.20 | 105,500 | — | — |
| 2022-03-25 | $92.43 | $344.32 | 87,500 | — | — |
| 2022-03-24 | $92.50 | $344.58 | 90,500 | — | — |
| 2022-03-23 | $91.58 | $341.15 | 98,200 | — | — |
| 2022-03-22 | $92.63 | $345.06 | 93,200 | — | — |
| 2022-03-21 | $92.29 | $343.80 | 68,600 | — | — |
| 2022-03-18 | $92.58 | $344.88 | 191,500 | — | — |
| 2022-03-17 | $93.17 | $347.08 | 87,900 | — | — |
| 2022-03-16 | $91.94 | $342.49 | 117,900 | — | — |
| 2022-03-15 | $90.70 | $337.87 | 110,700 | — | — |
| 2022-03-14 | $89.31 | $332.70 | 75,600 | — | — |
| 2022-03-11 | $88.26 | $328.79 | 100,500 | — | — |
| 2022-03-10 | $89.50 | $333.40 | 113,800 | — | — |
| 2022-03-09 | $88.35 | $329.12 | 75,100 | — | — |
| 2022-03-08 | $88.67 | $330.31 | 116,800 | — | — |
| 2022-03-07 | $88.39 | $329.27 | 192,300 | — | — |
| 2022-03-04 | $92.98 | $346.37 | 144,900 | — | — |
| 2022-03-03 | $88.67 | $330.31 | 116,000 | — | — |
| 2022-03-02 | $84.67 | $315.41 | 98,400 | — | — |
| 2022-03-01 | $82.42 | $307.03 | 117,700 | — | — |
| 2022-02-28 | $82.22 | $306.29 | 103,300 | — | — |
| 2022-02-25 | $82.96 | $309.04 | 100,400 | — | — |
| 2022-02-24 | $80.19 | $298.72 | 130,700 | — | — |
| 2022-02-23 | $81.29 | $302.82 | 101,800 | — | — |
| 2022-02-22 | $81.90 | $305.09 | 89,700 | — | — |
| 2022-02-18 | $84.55 | $314.96 | 71,700 | — | — |
| 2022-02-17 | $84.16 | $313.51 | 68,300 | — | — |
| 2022-02-16 | $83.94 | $312.69 | 61,400 | — | — |
| 2022-02-15 | $85.59 | $318.84 | 84,800 | — | — |
| 2022-02-14 | $84.33 | $314.15 | 136,800 | — | — |
| 2022-02-11 | $85.61 | $318.91 | 149,100 | — | — |
| 2022-02-10 | $83.39 | $310.64 | 125,800 | — | — |
| 2022-02-09 | $83.70 | $311.80 | 91,600 | — | — |
| 2022-02-08 | $83.70 | $311.80 | 116,000 | — | — |
| 2022-02-07 | $80.89 | $301.33 | 85,400 | — | — |
| 2022-02-04 | $82.00 | $305.47 | 134,900 | — | — |
| 2022-02-03 | $79.41 | $295.82 | 147,400 | — | — |
| 2022-02-02 | $76.40 | $284.60 | 77,700 | — | — |
| 2022-02-01 | $76.64 | $285.50 | 100,700 | — | — |
| 2022-01-31 | $76.93 | $286.58 | 134,300 | — | — |
| 2022-01-28 | $76.50 | $284.98 | 111,900 | — | — |
| 2022-01-27 | $76.48 | $284.90 | 97,000 | — | — |
| 2022-01-26 | $76.75 | $285.91 | 114,300 | — | — |
| 2022-01-25 | $77.44 | $288.48 | 129,900 | — | — |
| 2022-01-24 | $80.11 | $298.43 | 124,100 | — | — |
| 2022-01-21 | $76.03 | $283.23 | 121,200 | — | — |
| 2022-01-20 | $76.23 | $283.97 | 152,000 | — | — |
| 2022-01-19 | $79.30 | $295.41 | 80,800 | — | — |
| 2022-01-18 | $80.51 | $299.92 | 86,800 | — | — |
| 2022-01-14 | $80.56 | $300.10 | 81,500 | — | — |
| 2022-01-13 | $82.50 | $307.33 | 97,500 | — | — |
| 2022-01-12 | $82.01 | $305.50 | 112,700 | — | — |
| 2022-01-11 | $84.25 | $313.85 | 142,100 | — | — |
| 2022-01-10 | $86.10 | $320.74 | 123,900 | — | — |
| 2022-01-07 | $86.57 | $322.49 | 66,600 | — | — |
| 2022-01-06 | $87.40 | $325.58 | 89,400 | — | — |
| 2022-01-05 | $86.77 | $323.23 | 92,200 | — | — |
| 2022-01-04 | $87.71 | $326.12 | 94,500 | — | — |
| 2022-01-03 | $87.35 | $324.78 | 105,300 | — | — |