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
- 1991-12-04 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 | $81.32 | $141.18 | 41,400 | — | — |
| 2022-12-29 | $81.79 | $142.00 | 36,400 | — | — |
| 2022-12-28 | $80.46 | $139.69 | 59,500 | — | — |
| 2022-12-27 | $81.45 | $141.41 | 30,900 | — | — |
| 2022-12-23 | $81.18 | $140.94 | 30,900 | — | — |
| 2022-12-22 | $80.91 | $140.47 | 59,800 | — | — |
| 2022-12-21 | $82.85 | $143.84 | 44,400 | — | — |
| 2022-12-20 | $83.20 | $144.45 | 49,500 | — | — |
| 2022-12-19 | $82.45 | $143.15 | 61,500 | — | — |
| 2022-12-16 | $80.76 | $140.21 | 246,900 | — | — |
| 2022-12-15 | $80.74 | $140.18 | 81,200 | — | — |
| 2022-12-14 | $82.60 | $143.41 | 34,400 | — | — |
| 2022-12-13 | $82.19 | $142.70 | 77,100 | — | — |
| 2022-12-12 | $81.86 | $142.12 | 36,300 | — | — |
| 2022-12-09 | $81.69 | $141.83 | 33,300 | — | — |
| 2022-12-08 | $82.43 | $143.11 | 35,400 | — | — |
| 2022-12-07 | $82.83 | $143.81 | 27,700 | — | — |
| 2022-12-06 | $84.07 | $145.96 | 46,500 | — | — |
| 2022-12-05 | $82.45 | $143.15 | 35,100 | — | — |
| 2022-12-02 | $84.03 | $145.89 | 33,800 | — | — |
| 2022-12-01 | $83.84 | $145.56 | 40,800 | — | — |
| 2022-11-30 | $84.69 | $145.30 | 50,400 | — | — |
| 2022-11-29 | $82.74 | $141.95 | 39,700 | — | — |
| 2022-11-28 | $84.46 | $144.90 | 31,100 | — | — |
| 2022-11-25 | $85.99 | $147.53 | 13,100 | — | — |
| 2022-11-23 | $85.91 | $147.39 | 26,300 | — | — |
| 2022-11-22 | $86.96 | $149.19 | 46,800 | — | — |
| 2022-11-21 | $86.49 | $148.39 | 44,700 | — | — |
| 2022-11-18 | $84.64 | $145.21 | 57,600 | — | — |
| 2022-11-17 | $83.19 | $142.73 | 32,200 | — | — |
| 2022-11-16 | $83.69 | $143.58 | 23,900 | — | — |
| 2022-11-15 | $82.48 | $141.51 | 40,400 | — | — |
| 2022-11-14 | $82.32 | $141.23 | 30,900 | — | — |
| 2022-11-11 | $81.67 | $140.12 | 51,900 | — | — |
| 2022-11-10 | $85.55 | $146.77 | 36,900 | — | — |
| 2022-11-09 | $83.19 | $142.73 | 27,600 | — | — |
| 2022-11-08 | $84.77 | $145.44 | 68,100 | — | — |
| 2022-11-07 | $83.62 | $143.46 | 21,200 | — | — |
| 2022-11-04 | $83.54 | $143.33 | 40,400 | — | — |
| 2022-11-03 | $80.72 | $138.49 | 35,800 | — | — |
| 2022-11-02 | $80.76 | $138.56 | 75,700 | — | — |
| 2022-11-01 | $82.74 | $141.95 | 45,200 | — | — |
| 2022-10-31 | $83.41 | $143.10 | 33,900 | — | — |
| 2022-10-28 | $83.40 | $143.09 | 31,300 | — | — |
| 2022-10-27 | $81.16 | $139.24 | 23,500 | — | — |
| 2022-10-26 | $80.52 | $138.15 | 26,900 | — | — |
| 2022-10-25 | $80.06 | $137.36 | 32,400 | — | — |
| 2022-10-24 | $80.45 | $138.03 | 24,800 | — | — |
| 2022-10-21 | $79.47 | $136.34 | 38,000 | — | — |
| 2022-10-20 | $78.65 | $134.94 | 36,600 | — | — |
| 2022-10-19 | $78.36 | $134.44 | 26,400 | — | — |
| 2022-10-18 | $78.05 | $133.91 | 32,600 | — | — |
| 2022-10-17 | $77.63 | $133.19 | 35,100 | — | — |
| 2022-10-14 | $76.66 | $131.52 | 49,900 | — | — |
| 2022-10-13 | $78.63 | $134.90 | 46,300 | — | — |
| 2022-10-12 | $77.19 | $132.43 | 50,100 | — | — |
| 2022-10-11 | $77.04 | $132.17 | 33,200 | — | — |
| 2022-10-10 | $76.20 | $130.73 | 28,400 | — | — |
| 2022-10-07 | $74.88 | $128.47 | 36,200 | — | — |
| 2022-10-06 | $76.25 | $130.82 | 48,000 | — | — |
| 2022-10-05 | $76.13 | $130.61 | 37,100 | — | — |
| 2022-10-04 | $77.27 | $132.57 | 66,800 | — | — |
| 2022-10-03 | $76.24 | $130.80 | 43,400 | — | — |
| 2022-09-30 | $75.73 | $129.93 | 56,700 | — | — |
| 2022-09-29 | $76.39 | $131.06 | 55,600 | — | — |
| 2022-09-28 | $77.30 | $132.62 | 77,400 | — | — |
| 2022-09-27 | $75.72 | $129.91 | 59,900 | — | — |
| 2022-09-26 | $76.53 | $131.30 | 46,000 | — | — |
| 2022-09-23 | $76.20 | $130.73 | 47,500 | — | — |
| 2022-09-22 | $77.57 | $133.08 | 51,800 | — | — |
| 2022-09-21 | $77.97 | $133.77 | 52,500 | — | — |
| 2022-09-20 | $75.61 | $129.72 | 91,400 | — | — |
| 2022-09-19 | $76.26 | $130.84 | 68,800 | — | — |
| 2022-09-16 | $75.63 | $129.76 | 99,900 | — | — |
| 2022-09-15 | $75.07 | $128.79 | 84,000 | — | — |
| 2022-09-14 | $76.59 | $131.40 | 62,200 | — | — |
| 2022-09-13 | $76.70 | $131.59 | 49,900 | — | — |
| 2022-09-12 | $78.78 | $135.16 | 54,400 | — | — |
| 2022-09-09 | $78.47 | $134.63 | 58,000 | — | — |
| 2022-09-08 | $78.72 | $135.06 | 47,600 | — | — |
| 2022-09-07 | $79.77 | $136.86 | 52,900 | — | — |
| 2022-09-06 | $77.36 | $132.72 | 60,500 | — | — |
| 2022-09-02 | $78.52 | $134.71 | 40,300 | — | — |
| 2022-09-01 | $78.67 | $134.97 | 56,700 | — | — |
| 2022-08-31 | $80.73 | $138.51 | 72,500 | — | — |
| 2022-08-30 | $81.80 | $140.34 | 76,300 | — | — |
| 2022-08-29 | $83.17 | $142.69 | 91,200 | — | — |
| 2022-08-26 | $82.38 | $141.34 | 117,000 | — | — |
| 2022-08-25 | $82.02 | $140.72 | 150,300 | — | — |
| 2022-08-24 | $72.11 | $123.72 | 52,200 | — | — |
| 2022-08-23 | $72.37 | $124.16 | 42,600 | — | — |
| 2022-08-22 | $72.30 | $124.04 | 52,900 | — | — |
| 2022-08-19 | $73.38 | $125.90 | 64,800 | — | — |
| 2022-08-18 | $73.07 | $125.36 | 49,000 | — | — |
| 2022-08-17 | $73.23 | $125.64 | 50,000 | — | — |
| 2022-08-16 | $73.65 | $126.36 | 66,100 | — | — |
| 2022-08-15 | $72.35 | $124.13 | 56,700 | — | — |
| 2022-08-12 | $71.53 | $122.72 | 65,100 | — | — |
| 2022-08-11 | $70.31 | $120.63 | 115,400 | — | — |
| 2022-08-10 | $74.00 | $123.10 | 71,200 | — | — |
| 2022-08-09 | $73.72 | $122.63 | 78,700 | — | — |
| 2022-08-08 | $73.92 | $122.97 | 50,700 | — | — |
| 2022-08-05 | $74.98 | $124.73 | 43,000 | — | — |
| 2022-08-04 | $74.58 | $124.06 | 52,100 | — | — |
| 2022-08-03 | $75.56 | $125.69 | 38,200 | — | — |
| 2022-08-02 | $75.34 | $125.33 | 45,400 | — | — |
| 2022-08-01 | $75.80 | $126.09 | 46,800 | — | — |
| 2022-07-29 | $74.90 | $124.60 | 59,500 | — | — |
| 2022-07-28 | $75.58 | $125.73 | 38,100 | — | — |
| 2022-07-27 | $74.74 | $124.33 | 73,300 | — | — |
| 2022-07-26 | $74.38 | $123.73 | 41,400 | — | — |
| 2022-07-25 | $74.23 | $123.48 | 29,900 | — | — |
| 2022-07-22 | $74.41 | $123.78 | 48,000 | — | — |
| 2022-07-21 | $73.63 | $122.48 | 62,900 | — | — |
| 2022-07-20 | $74.07 | $123.22 | 64,100 | — | — |
| 2022-07-19 | $74.61 | $124.11 | 73,100 | — | — |
| 2022-07-18 | $74.26 | $123.53 | 53,200 | — | — |
| 2022-07-15 | $74.50 | $123.93 | 54,500 | — | — |
| 2022-07-14 | $74.46 | $123.86 | 41,200 | — | — |
| 2022-07-13 | $74.42 | $123.80 | 32,000 | — | — |
| 2022-07-12 | $74.30 | $123.60 | 51,300 | — | — |
| 2022-07-11 | $75.36 | $125.36 | 36,600 | — | — |
| 2022-07-08 | $75.01 | $124.78 | 60,000 | — | — |
| 2022-07-07 | $72.61 | $120.79 | 48,500 | — | — |
| 2022-07-06 | $72.93 | $121.32 | 37,100 | — | — |
| 2022-07-05 | $73.48 | $122.23 | 61,400 | — | — |
| 2022-07-01 | $73.57 | $122.38 | 49,800 | — | — |
| 2022-06-30 | $72.49 | $120.59 | 47,000 | — | — |
| 2022-06-29 | $72.40 | $120.44 | 35,600 | — | — |
| 2022-06-28 | $72.07 | $119.89 | 45,400 | — | — |
| 2022-06-27 | $73.26 | $121.87 | 39,400 | — | — |
| 2022-06-24 | $72.31 | $120.29 | 100,000 | — | — |
| 2022-06-23 | $70.90 | $117.94 | 59,000 | — | — |
| 2022-06-22 | $69.99 | $116.43 | 44,800 | — | — |
| 2022-06-21 | $70.61 | $117.46 | 47,700 | — | — |
| 2022-06-17 | $68.50 | $113.95 | 81,400 | — | — |
| 2022-06-16 | $68.60 | $114.12 | 49,200 | — | — |
| 2022-06-15 | $68.93 | $114.66 | 37,000 | — | — |
| 2022-06-14 | $68.66 | $114.22 | 46,100 | — | — |
| 2022-06-13 | $68.01 | $113.13 | 53,500 | — | — |
| 2022-06-10 | $70.09 | $116.59 | 52,300 | — | — |
| 2022-06-09 | $71.64 | $119.17 | 58,200 | — | — |
| 2022-06-08 | $70.75 | $117.69 | 49,200 | — | — |
| 2022-06-07 | $71.49 | $118.92 | 49,800 | — | — |
| 2022-06-06 | $72.90 | $121.27 | 81,000 | — | — |
| 2022-06-03 | $73.26 | $121.87 | 29,400 | — | — |
| 2022-06-02 | $74.09 | $123.25 | 45,300 | — | — |
| 2022-06-01 | $74.19 | $123.41 | 38,900 | — | — |
| 2022-05-31 | $76.38 | $127.06 | 62,500 | — | — |
| 2022-05-27 | $75.56 | $125.69 | 37,700 | — | — |
| 2022-05-26 | $74.58 | $124.06 | 37,400 | — | — |
| 2022-05-25 | $73.89 | $122.92 | 34,400 | — | — |
| 2022-05-24 | $73.94 | $123.00 | 47,000 | — | — |
| 2022-05-23 | $73.22 | $121.80 | 45,800 | — | — |
| 2022-05-20 | $72.19 | $120.09 | 67,400 | — | — |
| 2022-05-19 | $72.45 | $120.52 | 87,400 | — | — |
| 2022-05-18 | $72.77 | $121.05 | 94,300 | — | — |
| 2022-05-17 | $73.65 | $122.52 | 46,700 | — | — |
| 2022-05-16 | $74.57 | $124.05 | 43,200 | — | — |
| 2022-05-13 | $75.68 | $125.89 | 73,800 | — | — |
| 2022-05-12 | $73.99 | $123.08 | 39,600 | — | — |
| 2022-05-11 | $73.19 | $121.75 | 49,300 | — | — |
| 2022-05-10 | $72.50 | $120.60 | 72,700 | — | — |
| 2022-05-09 | $73.45 | $122.18 | 73,400 | — | — |
| 2022-05-06 | $74.21 | $123.45 | 59,800 | — | — |
| 2022-05-05 | $73.33 | $121.98 | 99,000 | — | — |
| 2022-05-04 | $74.71 | $124.28 | 66,000 | — | — |
| 2022-05-03 | $74.42 | $123.80 | 121,700 | — | — |
| 2022-05-02 | $77.02 | $128.12 | 139,800 | — | — |
| 2022-04-29 | $77.64 | $129.15 | 91,600 | — | — |
| 2022-04-28 | $78.88 | $131.22 | 193,400 | — | — |
| 2022-04-27 | $83.34 | $138.64 | 77,000 | — | — |
| 2022-04-26 | $82.56 | $137.34 | 110,900 | — | — |
| 2022-04-25 | $83.14 | $138.30 | 101,000 | — | — |
| 2022-04-22 | $84.60 | $140.73 | 53,300 | — | — |
| 2022-04-21 | $86.20 | $143.39 | 80,200 | — | — |
| 2022-04-20 | $86.36 | $143.66 | 114,100 | — | — |
| 2022-04-19 | $85.36 | $142.00 | 93,900 | — | — |
| 2022-04-18 | $84.16 | $140.00 | 72,300 | — | — |
| 2022-04-14 | $85.91 | $142.91 | 51,500 | — | — |
| 2022-04-13 | $85.79 | $142.71 | 43,800 | — | — |
| 2022-04-12 | $86.06 | $143.16 | 49,400 | — | — |
| 2022-04-11 | $84.87 | $141.18 | 50,200 | — | — |
| 2022-04-08 | $85.03 | $141.45 | 59,400 | — | — |
| 2022-04-07 | $85.45 | $142.15 | 61,400 | — | — |
| 2022-04-06 | $85.54 | $142.30 | 49,700 | — | — |
| 2022-04-05 | $85.18 | $141.70 | 61,400 | — | — |
| 2022-04-04 | $85.28 | $141.86 | 33,800 | — | — |
| 2022-04-01 | $85.64 | $142.46 | 74,600 | — | — |
| 2022-03-31 | $83.44 | $138.80 | 39,300 | — | — |
| 2022-03-30 | $82.81 | $137.75 | 24,800 | — | — |
| 2022-03-29 | $83.18 | $138.37 | 70,400 | — | — |
| 2022-03-28 | $82.26 | $136.84 | 21,800 | — | — |
| 2022-03-25 | $83.05 | $138.15 | 24,500 | — | — |
| 2022-03-24 | $81.81 | $136.09 | 41,700 | — | — |
| 2022-03-23 | $80.66 | $134.18 | 33,900 | — | — |
| 2022-03-22 | $81.35 | $135.33 | 40,000 | — | — |
| 2022-03-21 | $82.46 | $137.17 | 33,700 | — | — |
| 2022-03-18 | $82.46 | $137.17 | 67,300 | — | — |
| 2022-03-17 | $82.37 | $137.02 | 26,800 | — | — |
| 2022-03-16 | $81.59 | $135.72 | 33,400 | — | — |
| 2022-03-15 | $81.03 | $134.79 | 49,200 | — | — |
| 2022-03-14 | $80.49 | $133.89 | 24,700 | — | — |
| 2022-03-11 | $79.27 | $131.87 | 22,500 | — | — |
| 2022-03-10 | $79.61 | $132.43 | 21,000 | — | — |
| 2022-03-09 | $80.44 | $133.81 | 23,800 | — | — |
| 2022-03-08 | $80.83 | $134.46 | 36,900 | — | — |
| 2022-03-07 | $83.47 | $138.85 | 80,900 | — | — |
| 2022-03-04 | $83.18 | $138.37 | 41,800 | — | — |
| 2022-03-03 | $81.72 | $135.94 | 37,700 | — | — |
| 2022-03-02 | $81.57 | $135.69 | 25,700 | — | — |
| 2022-03-01 | $80.10 | $133.25 | 45,200 | — | — |
| 2022-02-28 | $79.52 | $132.28 | 34,400 | — | — |
| 2022-02-25 | $80.62 | $134.11 | 22,300 | — | — |
| 2022-02-24 | $78.66 | $130.85 | 67,000 | — | — |
| 2022-02-23 | $78.96 | $131.35 | 48,500 | — | — |
| 2022-02-22 | $79.66 | $132.51 | 24,100 | — | — |
| 2022-02-18 | $80.37 | $133.70 | 70,400 | — | — |
| 2022-02-17 | $80.42 | $133.78 | 33,900 | — | — |
| 2022-02-16 | $80.07 | $133.20 | 23,400 | — | — |
| 2022-02-15 | $79.71 | $132.60 | 37,800 | — | — |
| 2022-02-14 | $81.09 | $134.89 | 53,300 | — | — |
| 2022-02-11 | $81.32 | $135.28 | 42,000 | — | — |
| 2022-02-10 | $79.75 | $132.66 | 46,300 | — | — |
| 2022-02-09 | $80.47 | $133.86 | 29,000 | — | — |
| 2022-02-08 | $80.60 | $134.08 | 24,500 | — | — |
| 2022-02-07 | $79.73 | $132.63 | 68,800 | — | — |
| 2022-02-04 | $79.52 | $132.28 | 47,300 | — | — |
| 2022-02-03 | $79.59 | $132.40 | 44,100 | — | — |
| 2022-02-02 | $80.37 | $133.70 | 64,600 | — | — |
| 2022-02-01 | $79.93 | $132.96 | 55,000 | — | — |
| 2022-01-31 | $79.10 | $131.58 | 47,300 | — | — |
| 2022-01-28 | $78.86 | $131.18 | 38,400 | — | — |
| 2022-01-27 | $82.42 | $137.11 | 26,000 | — | — |
| 2022-01-26 | $82.53 | $137.29 | 56,500 | — | — |
| 2022-01-25 | $85.30 | $141.90 | 33,400 | — | — |
| 2022-01-24 | $86.55 | $143.98 | 56,900 | — | — |
| 2022-01-21 | $86.00 | $143.06 | 30,800 | — | — |
| 2022-01-20 | $85.83 | $142.78 | 24,300 | — | — |
| 2022-01-19 | $87.04 | $144.79 | 18,700 | — | — |
| 2022-01-18 | $86.60 | $144.06 | 27,900 | — | — |
| 2022-01-14 | $88.86 | $147.82 | 21,300 | — | — |
| 2022-01-13 | $88.56 | $147.32 | 17,700 | — | — |
| 2022-01-12 | $87.88 | $146.19 | 29,200 | — | — |
| 2022-01-11 | $89.31 | $148.57 | 27,600 | — | — |
| 2022-01-10 | $90.49 | $150.53 | 26,100 | — | — |
| 2022-01-07 | $90.67 | $150.83 | 17,700 | — | — |
| 2022-01-06 | $91.21 | $151.73 | 22,600 | — | — |
| 2022-01-05 | $90.73 | $150.93 | 25,700 | — | — |
| 2022-01-04 | $90.76 | $150.98 | 75,800 | — | — |
| 2022-01-03 | $90.59 | $150.70 | 24,000 | — | — |