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
- 1988-02-04 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 | $96.52 | $131.37 | 55,300 | — | — |
| 2022-12-29 | $97.84 | $133.17 | 54,300 | — | — |
| 2022-12-28 | $96.09 | $130.78 | 64,000 | — | — |
| 2022-12-27 | $99.28 | $135.13 | 44,300 | — | — |
| 2022-12-23 | $98.66 | $134.28 | 88,000 | — | — |
| 2022-12-22 | $96.47 | $131.30 | 103,400 | — | — |
| 2022-12-21 | $96.67 | $131.57 | 64,900 | — | — |
| 2022-12-20 | $93.36 | $127.07 | 121,000 | — | — |
| 2022-12-19 | $93.66 | $127.48 | 94,700 | — | — |
| 2022-12-16 | $92.37 | $125.72 | 241,700 | — | — |
| 2022-12-15 | $93.25 | $126.92 | 104,700 | — | — |
| 2022-12-14 | $95.02 | $129.33 | 118,500 | — | — |
| 2022-12-13 | $95.55 | $129.37 | 144,000 | — | — |
| 2022-12-12 | $96.62 | $130.82 | 67,100 | — | — |
| 2022-12-09 | $96.83 | $131.10 | 86,800 | — | — |
| 2022-12-08 | $97.51 | $132.02 | 80,500 | — | — |
| 2022-12-07 | $97.21 | $131.62 | 67,100 | — | — |
| 2022-12-06 | $98.45 | $133.29 | 90,800 | — | — |
| 2022-12-05 | $98.90 | $133.90 | 108,600 | — | — |
| 2022-12-02 | $99.35 | $134.51 | 130,900 | — | — |
| 2022-12-01 | $96.44 | $130.57 | 81,800 | — | — |
| 2022-11-30 | $95.29 | $129.02 | 100,000 | — | — |
| 2022-11-29 | $91.58 | $123.99 | 56,000 | — | — |
| 2022-11-28 | $91.78 | $124.26 | 59,200 | — | — |
| 2022-11-25 | $91.66 | $124.10 | 43,200 | — | — |
| 2022-11-23 | $90.94 | $123.13 | 48,100 | — | — |
| 2022-11-22 | $91.92 | $124.45 | 96,900 | — | — |
| 2022-11-21 | $88.51 | $119.84 | 71,200 | — | — |
| 2022-11-18 | $88.02 | $119.17 | 76,800 | — | — |
| 2022-11-17 | $88.10 | $119.28 | 101,100 | — | — |
| 2022-11-16 | $88.56 | $119.90 | 109,800 | — | — |
| 2022-11-15 | $88.89 | $120.35 | 160,900 | — | — |
| 2022-11-14 | $86.07 | $116.53 | 152,000 | — | — |
| 2022-11-11 | $87.01 | $117.81 | 116,700 | — | — |
| 2022-11-10 | $82.60 | $111.83 | 228,700 | — | — |
| 2022-11-09 | $79.57 | $107.73 | 122,300 | — | — |
| 2022-11-08 | $84.06 | $113.81 | 109,200 | — | — |
| 2022-11-07 | $83.63 | $113.23 | 96,400 | — | — |
| 2022-11-04 | $82.49 | $111.69 | 68,200 | — | — |
| 2022-11-03 | $79.10 | $107.10 | 59,900 | — | — |
| 2022-11-02 | $79.05 | $107.03 | 70,300 | — | — |
| 2022-11-01 | $81.92 | $110.91 | 85,800 | — | — |
| 2022-10-31 | $80.88 | $109.51 | 66,600 | — | — |
| 2022-10-28 | $81.19 | $109.93 | 63,100 | — | — |
| 2022-10-27 | $78.93 | $106.87 | 61,400 | — | — |
| 2022-10-26 | $78.93 | $106.87 | 63,700 | — | — |
| 2022-10-25 | $79.83 | $108.08 | 58,300 | — | — |
| 2022-10-24 | $74.95 | $101.48 | 71,100 | — | — |
| 2022-10-21 | $74.75 | $101.21 | 76,600 | — | — |
| 2022-10-20 | $74.76 | $101.22 | 92,500 | — | — |
| 2022-10-19 | $78.25 | $105.95 | 57,500 | — | — |
| 2022-10-18 | $79.54 | $107.69 | 55,200 | — | — |
| 2022-10-17 | $78.95 | $106.89 | 79,500 | — | — |
| 2022-10-14 | $76.74 | $103.90 | 43,500 | — | — |
| 2022-10-13 | $78.01 | $105.62 | 67,900 | — | — |
| 2022-10-12 | $76.22 | $103.20 | 74,700 | — | — |
| 2022-10-11 | $76.02 | $102.93 | 87,400 | — | — |
| 2022-10-10 | $75.19 | $101.80 | 58,500 | — | — |
| 2022-10-07 | $74.26 | $100.54 | 82,100 | — | — |
| 2022-10-06 | $76.85 | $104.05 | 67,600 | — | — |
| 2022-10-05 | $77.01 | $104.27 | 90,400 | — | — |
| 2022-10-04 | $78.30 | $106.01 | 66,700 | — | — |
| 2022-10-03 | $76.28 | $103.28 | 89,700 | — | — |
| 2022-09-30 | $75.46 | $102.17 | 179,500 | — | — |
| 2022-09-29 | $73.78 | $99.89 | 100,700 | — | — |
| 2022-09-28 | $75.33 | $101.99 | 132,000 | — | — |
| 2022-09-27 | $74.53 | $100.91 | 96,300 | — | — |
| 2022-09-26 | $76.70 | $103.85 | 87,800 | — | — |
| 2022-09-23 | $77.32 | $104.69 | 87,900 | — | — |
| 2022-09-22 | $79.14 | $107.15 | 67,800 | — | — |
| 2022-09-21 | $79.23 | $107.27 | 93,700 | — | — |
| 2022-09-20 | $79.82 | $108.07 | 59,400 | — | — |
| 2022-09-19 | $79.59 | $107.76 | 64,400 | — | — |
| 2022-09-16 | $78.93 | $106.87 | 169,500 | — | — |
| 2022-09-15 | $76.70 | $103.85 | 67,500 | — | — |
| 2022-09-14 | $78.18 | $105.85 | 73,400 | — | — |
| 2022-09-13 | $78.28 | $105.31 | 105,400 | — | — |
| 2022-09-12 | $83.58 | $112.44 | 88,500 | — | — |
| 2022-09-09 | $81.77 | $110.00 | 126,900 | — | — |
| 2022-09-08 | $78.30 | $105.34 | 70,000 | — | — |
| 2022-09-07 | $78.37 | $105.43 | 72,900 | — | — |
| 2022-09-06 | $76.97 | $103.55 | 68,700 | — | — |
| 2022-09-02 | $78.12 | $105.09 | 49,600 | — | — |
| 2022-09-01 | $79.04 | $106.33 | 56,400 | — | — |
| 2022-08-31 | $78.52 | $105.63 | 64,700 | — | — |
| 2022-08-30 | $79.07 | $106.37 | 43,400 | — | — |
| 2022-08-29 | $80.14 | $107.81 | 67,800 | — | — |
| 2022-08-26 | $81.47 | $109.60 | 54,200 | — | — |
| 2022-08-25 | $83.07 | $111.75 | 73,800 | — | — |
| 2022-08-24 | $81.26 | $109.32 | 43,100 | — | — |
| 2022-08-23 | $82.38 | $110.82 | 63,100 | — | — |
| 2022-08-22 | $82.62 | $111.15 | 53,200 | — | — |
| 2022-08-19 | $83.66 | $112.55 | 71,400 | — | — |
| 2022-08-18 | $85.28 | $114.73 | 67,900 | — | — |
| 2022-08-17 | $84.30 | $113.41 | 77,800 | — | — |
| 2022-08-16 | $85.29 | $114.74 | 61,300 | — | — |
| 2022-08-15 | $85.42 | $114.91 | 87,600 | — | — |
| 2022-08-12 | $82.86 | $111.47 | 67,200 | — | — |
| 2022-08-11 | $81.25 | $109.30 | 72,500 | — | — |
| 2022-08-10 | $81.14 | $109.16 | 159,200 | — | — |
| 2022-08-09 | $84.14 | $113.19 | 72,700 | — | — |
| 2022-08-08 | $85.80 | $115.43 | 70,300 | — | — |
| 2022-08-05 | $85.34 | $114.81 | 90,200 | — | — |
| 2022-08-04 | $86.78 | $116.74 | 64,500 | — | — |
| 2022-08-03 | $85.53 | $115.06 | 49,000 | — | — |
| 2022-08-02 | $84.59 | $113.80 | 74,800 | — | — |
| 2022-08-01 | $83.26 | $112.01 | 67,100 | — | — |
| 2022-07-29 | $83.47 | $112.29 | 76,900 | — | — |
| 2022-07-28 | $82.56 | $111.07 | 76,200 | — | — |
| 2022-07-27 | $82.21 | $110.60 | 79,100 | — | — |
| 2022-07-26 | $81.99 | $110.30 | 125,200 | — | — |
| 2022-07-25 | $81.33 | $109.41 | 88,400 | — | — |
| 2022-07-22 | $80.83 | $108.74 | 95,800 | — | — |
| 2022-07-21 | $80.52 | $108.32 | 167,800 | — | — |
| 2022-07-20 | $76.26 | $102.59 | 75,000 | — | — |
| 2022-07-19 | $75.04 | $100.95 | 70,400 | — | — |
| 2022-07-18 | $72.11 | $97.01 | 64,900 | — | — |
| 2022-07-15 | $72.21 | $97.14 | 93,800 | — | — |
| 2022-07-14 | $70.74 | $95.17 | 53,600 | — | — |
| 2022-07-13 | $72.10 | $97.00 | 47,900 | — | — |
| 2022-07-12 | $71.02 | $95.54 | 50,700 | — | — |
| 2022-07-11 | $70.02 | $94.20 | 58,300 | — | — |
| 2022-07-08 | $71.59 | $96.31 | 70,800 | — | — |
| 2022-07-07 | $71.89 | $96.71 | 71,500 | — | — |
| 2022-07-06 | $72.93 | $98.11 | 70,800 | — | — |
| 2022-07-05 | $75.23 | $101.21 | 94,900 | — | — |
| 2022-07-01 | $73.63 | $99.05 | 70,100 | — | — |
| 2022-06-30 | $73.06 | $98.29 | 114,300 | — | — |
| 2022-06-29 | $71.61 | $96.34 | 59,600 | — | — |
| 2022-06-28 | $72.03 | $96.90 | 70,300 | — | — |
| 2022-06-27 | $73.09 | $98.33 | 82,400 | — | — |
| 2022-06-24 | $73.71 | $99.16 | 162,700 | — | — |
| 2022-06-23 | $70.66 | $95.06 | 67,900 | — | — |
| 2022-06-22 | $69.36 | $93.31 | 93,800 | — | — |
| 2022-06-21 | $69.02 | $92.85 | 114,300 | — | — |
| 2022-06-17 | $66.34 | $89.25 | 186,300 | — | — |
| 2022-06-16 | $64.74 | $87.09 | 238,000 | — | — |
| 2022-06-15 | $67.17 | $90.36 | 179,500 | — | — |
| 2022-06-14 | $67.00 | $90.13 | 139,600 | — | — |
| 2022-06-13 | $67.70 | $90.40 | 151,100 | — | — |
| 2022-06-10 | $70.29 | $93.86 | 67,600 | — | — |
| 2022-06-09 | $70.71 | $94.42 | 74,400 | — | — |
| 2022-06-08 | $72.70 | $97.08 | 113,200 | — | — |
| 2022-06-07 | $73.93 | $98.72 | 367,700 | — | — |
| 2022-06-06 | $73.50 | $98.15 | 66,600 | — | — |
| 2022-06-03 | $73.19 | $97.73 | 54,400 | — | — |
| 2022-06-02 | $74.44 | $99.40 | 84,000 | — | — |
| 2022-06-01 | $72.72 | $97.11 | 63,800 | — | — |
| 2022-05-31 | $73.80 | $98.55 | 190,000 | — | — |
| 2022-05-27 | $73.98 | $98.79 | 92,600 | — | — |
| 2022-05-26 | $71.28 | $95.18 | 85,600 | — | — |
| 2022-05-25 | $69.73 | $93.11 | 100,300 | — | — |
| 2022-05-24 | $69.30 | $92.54 | 84,400 | — | — |
| 2022-05-23 | $71.21 | $95.09 | 77,900 | — | — |
| 2022-05-20 | $71.39 | $95.33 | 77,800 | — | — |
| 2022-05-19 | $70.59 | $94.26 | 132,300 | — | — |
| 2022-05-18 | $70.57 | $94.24 | 140,600 | — | — |
| 2022-05-17 | $74.17 | $99.04 | 94,200 | — | — |
| 2022-05-16 | $71.55 | $95.54 | 219,300 | — | — |
| 2022-05-13 | $73.00 | $97.48 | 109,400 | — | — |
| 2022-05-12 | $72.06 | $96.23 | 127,500 | — | — |
| 2022-05-11 | $68.53 | $91.51 | 209,100 | — | — |
| 2022-05-10 | $78.49 | $104.81 | 148,900 | — | — |
| 2022-05-09 | $78.89 | $105.35 | 130,300 | — | — |
| 2022-05-06 | $80.41 | $107.38 | 106,600 | — | — |
| 2022-05-05 | $79.31 | $105.91 | 77,300 | — | — |
| 2022-05-04 | $81.99 | $109.49 | 94,600 | — | — |
| 2022-05-03 | $80.89 | $108.02 | 121,500 | — | — |
| 2022-05-02 | $82.26 | $109.85 | 125,500 | — | — |
| 2022-04-29 | $81.73 | $109.14 | 76,600 | — | — |
| 2022-04-28 | $82.96 | $110.78 | 94,500 | — | — |
| 2022-04-27 | $81.30 | $108.56 | 81,800 | — | — |
| 2022-04-26 | $79.58 | $106.27 | 89,500 | — | — |
| 2022-04-25 | $82.49 | $110.15 | 95,800 | — | — |
| 2022-04-22 | $81.90 | $109.37 | 59,900 | — | — |
| 2022-04-21 | $84.08 | $112.28 | 101,100 | — | — |
| 2022-04-20 | $84.42 | $112.73 | 125,300 | — | — |
| 2022-04-19 | $84.75 | $113.17 | 221,500 | — | — |
| 2022-04-18 | $84.07 | $112.26 | 57,200 | — | — |
| 2022-04-14 | $85.93 | $114.75 | 84,400 | — | — |
| 2022-04-13 | $87.13 | $116.35 | 70,000 | — | — |
| 2022-04-12 | $85.21 | $113.79 | 71,900 | — | — |
| 2022-04-11 | $85.63 | $114.35 | 68,700 | — | — |
| 2022-04-08 | $85.44 | $114.09 | 76,200 | — | — |
| 2022-04-07 | $86.57 | $115.60 | 87,800 | — | — |
| 2022-04-06 | $86.67 | $115.73 | 94,600 | — | — |
| 2022-04-05 | $87.24 | $116.50 | 99,200 | — | — |
| 2022-04-04 | $89.45 | $119.45 | 118,300 | — | — |
| 2022-04-01 | $89.00 | $118.85 | 185,300 | — | — |
| 2022-03-31 | $88.05 | $117.58 | 92,500 | — | — |
| 2022-03-30 | $88.13 | $117.68 | 82,400 | — | — |
| 2022-03-29 | $88.97 | $118.81 | 83,700 | — | — |
| 2022-03-28 | $86.62 | $115.67 | 100,600 | — | — |
| 2022-03-25 | $85.94 | $114.76 | 58,200 | — | — |
| 2022-03-24 | $85.23 | $113.81 | 51,200 | — | — |
| 2022-03-23 | $85.94 | $114.76 | 111,200 | — | — |
| 2022-03-22 | $86.94 | $116.10 | 63,500 | — | — |
| 2022-03-21 | $85.87 | $114.67 | 54,700 | — | — |
| 2022-03-18 | $86.00 | $114.84 | 233,600 | — | — |
| 2022-03-17 | $84.43 | $112.74 | 106,000 | — | — |
| 2022-03-16 | $84.40 | $112.70 | 119,700 | — | — |
| 2022-03-15 | $82.75 | $110.50 | 114,700 | — | — |
| 2022-03-14 | $80.22 | $107.12 | 85,000 | — | — |
| 2022-03-11 | $81.10 | $107.63 | 73,500 | — | — |
| 2022-03-10 | $83.21 | $110.43 | 137,200 | — | — |
| 2022-03-09 | $82.59 | $109.61 | 66,800 | — | — |
| 2022-03-08 | $80.47 | $106.79 | 119,300 | — | — |
| 2022-03-07 | $80.47 | $106.79 | 140,900 | — | — |
| 2022-03-04 | $86.08 | $114.24 | 167,000 | — | — |
| 2022-03-03 | $88.17 | $117.01 | 159,800 | — | — |
| 2022-03-02 | $91.32 | $121.19 | 116,100 | — | — |
| 2022-03-01 | $90.03 | $119.48 | 104,500 | — | — |
| 2022-02-28 | $92.88 | $123.26 | 112,900 | — | — |
| 2022-02-25 | $94.49 | $125.40 | 57,500 | — | — |
| 2022-02-24 | $91.47 | $121.39 | 90,300 | — | — |
| 2022-02-23 | $90.74 | $120.42 | 89,600 | — | — |
| 2022-02-22 | $92.35 | $122.56 | 86,200 | — | — |
| 2022-02-18 | $95.12 | $126.24 | 89,300 | — | — |
| 2022-02-17 | $96.15 | $127.60 | 68,200 | — | — |
| 2022-02-16 | $96.79 | $128.45 | 123,300 | — | — |
| 2022-02-15 | $97.13 | $128.90 | 80,400 | — | — |
| 2022-02-14 | $96.16 | $127.62 | 113,100 | — | — |
| 2022-02-11 | $96.45 | $128.00 | 59,400 | — | — |
| 2022-02-10 | $98.01 | $130.07 | 81,400 | — | — |
| 2022-02-09 | $100.60 | $133.51 | 73,600 | — | — |
| 2022-02-08 | $98.57 | $130.81 | 85,300 | — | — |
| 2022-02-07 | $95.85 | $127.20 | 80,100 | — | — |
| 2022-02-04 | $96.08 | $127.51 | 65,900 | — | — |
| 2022-02-03 | $96.27 | $127.76 | 47,400 | — | — |
| 2022-02-02 | $97.29 | $129.12 | 79,300 | — | — |
| 2022-02-01 | $99.24 | $131.70 | 84,900 | — | — |
| 2022-01-31 | $98.97 | $131.34 | 107,900 | — | — |
| 2022-01-28 | $97.61 | $129.54 | 140,400 | — | — |
| 2022-01-27 | $96.90 | $128.60 | 144,400 | — | — |
| 2022-01-26 | $96.85 | $128.53 | 150,600 | — | — |
| 2022-01-25 | $94.95 | $126.01 | 166,500 | — | — |
| 2022-01-24 | $92.10 | $122.23 | 197,700 | — | — |
| 2022-01-21 | $89.96 | $119.39 | 109,500 | — | — |
| 2022-01-20 | $90.97 | $120.73 | 73,300 | — | — |
| 2022-01-19 | $94.22 | $125.04 | 75,100 | — | — |
| 2022-01-18 | $93.55 | $124.15 | 101,000 | — | — |
| 2022-01-14 | $96.21 | $127.68 | 59,600 | — | — |
| 2022-01-13 | $97.17 | $128.96 | 95,100 | — | — |
| 2022-01-12 | $97.98 | $130.03 | 92,400 | — | — |
| 2022-01-11 | $96.55 | $128.13 | 75,900 | — | — |
| 2022-01-10 | $96.86 | $128.54 | 80,900 | — | — |
| 2022-01-07 | $99.93 | $132.62 | 46,200 | — | — |
| 2022-01-06 | $101.04 | $134.09 | 81,400 | — | — |
| 2022-01-05 | $103.61 | $137.50 | 76,200 | — | — |
| 2022-01-04 | $105.66 | $140.22 | 64,800 | — | — |
| 2022-01-03 | $106.82 | $141.76 | 63,000 | — | — |