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
- 1996-08-02 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 | $94.40 | $150.80 | 297,800 | — | — |
| 2022-12-29 | $94.69 | $151.26 | 462,800 | — | — |
| 2022-12-28 | $93.50 | $149.36 | 728,700 | — | — |
| 2022-12-27 | $93.77 | $149.80 | 284,700 | — | — |
| 2022-12-23 | $93.76 | $149.78 | 234,800 | — | — |
| 2022-12-22 | $93.16 | $148.82 | 380,700 | — | — |
| 2022-12-21 | $93.49 | $149.35 | 404,500 | — | — |
| 2022-12-20 | $92.37 | $147.56 | 302,400 | — | — |
| 2022-12-19 | $92.12 | $147.16 | 468,800 | — | — |
| 2022-12-16 | $93.78 | $149.81 | 870,600 | — | — |
| 2022-12-15 | $96.98 | $152.53 | 682,100 | — | — |
| 2022-12-14 | $100.60 | $158.22 | 739,900 | — | — |
| 2022-12-13 | $100.49 | $158.05 | 1,212,300 | — | — |
| 2022-12-12 | $97.12 | $152.75 | 483,900 | — | — |
| 2022-12-09 | $94.71 | $148.96 | 379,300 | — | — |
| 2022-12-08 | $94.11 | $148.01 | 326,100 | — | — |
| 2022-12-07 | $93.44 | $146.96 | 387,200 | — | — |
| 2022-12-06 | $92.88 | $146.08 | 743,900 | — | — |
| 2022-12-05 | $95.38 | $150.01 | 701,500 | — | — |
| 2022-12-02 | $99.28 | $156.14 | 462,700 | — | — |
| 2022-12-01 | $100.11 | $157.45 | 495,300 | — | — |
| 2022-11-30 | $100.14 | $157.50 | 829,100 | — | — |
| 2022-11-29 | $99.14 | $155.92 | 503,800 | — | — |
| 2022-11-28 | $98.95 | $155.63 | 552,400 | — | — |
| 2022-11-25 | $99.98 | $157.25 | 273,800 | — | — |
| 2022-11-23 | $99.44 | $156.40 | 478,500 | — | — |
| 2022-11-22 | $98.04 | $154.19 | 430,300 | — | — |
| 2022-11-21 | $96.52 | $151.80 | 513,500 | — | — |
| 2022-11-18 | $96.48 | $151.74 | 599,400 | — | — |
| 2022-11-17 | $96.00 | $150.99 | 584,900 | — | — |
| 2022-11-16 | $96.19 | $151.28 | 577,100 | — | — |
| 2022-11-15 | $95.72 | $150.55 | 379,300 | — | — |
| 2022-11-14 | $93.67 | $147.32 | 589,700 | — | — |
| 2022-11-11 | $95.91 | $150.84 | 624,500 | — | — |
| 2022-11-10 | $95.28 | $149.85 | 556,300 | — | — |
| 2022-11-09 | $88.07 | $138.51 | 603,600 | — | — |
| 2022-11-08 | $87.34 | $137.37 | 568,700 | — | — |
| 2022-11-07 | $88.00 | $138.40 | 778,100 | — | — |
| 2022-11-04 | $88.76 | $139.60 | 1,298,300 | — | — |
| 2022-11-03 | $89.70 | $141.08 | 655,500 | — | — |
| 2022-11-02 | $90.41 | $142.19 | 737,600 | — | — |
| 2022-11-01 | $93.56 | $147.15 | 531,900 | — | — |
| 2022-10-31 | $92.23 | $145.06 | 917,600 | — | — |
| 2022-10-28 | $93.47 | $147.01 | 511,200 | — | — |
| 2022-10-27 | $92.10 | $144.85 | 334,200 | — | — |
| 2022-10-26 | $91.59 | $144.05 | 460,800 | — | — |
| 2022-10-25 | $91.75 | $144.30 | 476,800 | — | — |
| 2022-10-24 | $88.63 | $139.39 | 314,600 | — | — |
| 2022-10-21 | $88.61 | $139.36 | 554,400 | — | — |
| 2022-10-20 | $87.44 | $137.52 | 401,600 | — | — |
| 2022-10-19 | $87.02 | $136.86 | 604,800 | — | — |
| 2022-10-18 | $88.73 | $139.55 | 514,600 | — | — |
| 2022-10-17 | $87.29 | $137.29 | 513,700 | — | — |
| 2022-10-14 | $84.12 | $132.30 | 568,400 | — | — |
| 2022-10-13 | $85.06 | $133.78 | 361,600 | — | — |
| 2022-10-12 | $83.33 | $131.06 | 539,600 | — | — |
| 2022-10-11 | $84.25 | $132.51 | 635,100 | — | — |
| 2022-10-10 | $83.78 | $131.77 | 449,400 | — | — |
| 2022-10-07 | $85.10 | $133.84 | 686,600 | — | — |
| 2022-10-06 | $87.10 | $136.99 | 447,400 | — | — |
| 2022-10-05 | $87.71 | $137.95 | 945,900 | — | — |
| 2022-10-04 | $88.63 | $139.39 | 1,064,400 | — | — |
| 2022-10-03 | $84.09 | $132.25 | 755,500 | — | — |
| 2022-09-30 | $82.49 | $129.74 | 788,700 | — | — |
| 2022-09-29 | $83.90 | $131.96 | 638,800 | — | — |
| 2022-09-28 | $85.90 | $135.10 | 617,900 | — | — |
| 2022-09-27 | $82.87 | $130.34 | 629,800 | — | — |
| 2022-09-26 | $82.59 | $129.89 | 739,900 | — | — |
| 2022-09-23 | $84.20 | $132.43 | 666,900 | — | — |
| 2022-09-22 | $85.10 | $133.84 | 591,300 | — | — |
| 2022-09-21 | $88.34 | $138.94 | 300,100 | — | — |
| 2022-09-20 | $90.15 | $141.78 | 417,600 | — | — |
| 2022-09-19 | $92.95 | $146.19 | 375,700 | — | — |
| 2022-09-16 | $92.71 | $145.81 | 1,139,100 | — | — |
| 2022-09-15 | $94.75 | $147.13 | 427,500 | — | — |
| 2022-09-14 | $95.32 | $148.02 | 634,200 | — | — |
| 2022-09-13 | $95.55 | $148.37 | 388,300 | — | — |
| 2022-09-12 | $99.63 | $154.71 | 469,500 | — | — |
| 2022-09-09 | $98.27 | $152.60 | 462,500 | — | — |
| 2022-09-08 | $96.88 | $150.44 | 443,800 | — | — |
| 2022-09-07 | $96.67 | $150.11 | 335,800 | — | — |
| 2022-09-06 | $92.98 | $144.38 | 627,300 | — | — |
| 2022-09-02 | $92.49 | $143.62 | 350,300 | — | — |
| 2022-09-01 | $93.89 | $145.80 | 409,500 | — | — |
| 2022-08-31 | $93.89 | $145.80 | 305,500 | — | — |
| 2022-08-30 | $94.05 | $146.05 | 430,500 | — | — |
| 2022-08-29 | $95.84 | $148.82 | 434,900 | — | — |
| 2022-08-26 | $97.29 | $151.08 | 344,100 | — | — |
| 2022-08-25 | $100.29 | $155.74 | 198,100 | — | — |
| 2022-08-24 | $98.56 | $153.05 | 280,400 | — | — |
| 2022-08-23 | $97.80 | $151.87 | 259,100 | — | — |
| 2022-08-22 | $97.53 | $151.45 | 490,300 | — | — |
| 2022-08-19 | $102.74 | $159.54 | 496,500 | — | — |
| 2022-08-18 | $104.06 | $161.59 | 244,800 | — | — |
| 2022-08-17 | $103.66 | $160.97 | 425,800 | — | — |
| 2022-08-16 | $105.93 | $164.49 | 220,700 | — | — |
| 2022-08-15 | $105.89 | $164.43 | 351,800 | — | — |
| 2022-08-12 | $105.55 | $163.90 | 194,600 | — | — |
| 2022-08-11 | $104.41 | $162.13 | 376,100 | — | — |
| 2022-08-10 | $104.47 | $162.23 | 336,800 | — | — |
| 2022-08-09 | $102.29 | $158.84 | 395,200 | — | — |
| 2022-08-08 | $102.53 | $159.21 | 375,100 | — | — |
| 2022-08-05 | $100.62 | $156.25 | 250,700 | — | — |
| 2022-08-04 | $100.07 | $155.39 | 514,000 | — | — |
| 2022-08-03 | $100.12 | $155.47 | 610,700 | — | — |
| 2022-08-02 | $99.06 | $153.83 | 512,800 | — | — |
| 2022-08-01 | $100.87 | $156.64 | 500,600 | — | — |
| 2022-07-29 | $101.06 | $156.93 | 567,000 | — | — |
| 2022-07-28 | $99.79 | $154.96 | 433,100 | — | — |
| 2022-07-27 | $97.75 | $151.79 | 488,700 | — | — |
| 2022-07-26 | $94.20 | $146.28 | 438,500 | — | — |
| 2022-07-25 | $96.22 | $149.41 | 439,900 | — | — |
| 2022-07-22 | $96.14 | $149.29 | 579,200 | — | — |
| 2022-07-21 | $98.36 | $152.74 | 402,200 | — | — |
| 2022-07-20 | $99.77 | $154.93 | 952,500 | — | — |
| 2022-07-19 | $96.95 | $150.55 | 722,600 | — | — |
| 2022-07-18 | $92.60 | $143.79 | 529,200 | — | — |
| 2022-07-15 | $91.69 | $142.38 | 315,800 | — | — |
| 2022-07-14 | $88.86 | $137.99 | 410,600 | — | — |
| 2022-07-13 | $90.38 | $140.35 | 295,300 | — | — |
| 2022-07-12 | $90.47 | $140.49 | 363,200 | — | — |
| 2022-07-11 | $90.30 | $140.22 | 389,100 | — | — |
| 2022-07-08 | $91.38 | $141.90 | 403,600 | — | — |
| 2022-07-07 | $91.72 | $142.43 | 598,100 | — | — |
| 2022-07-06 | $88.41 | $137.29 | 432,900 | — | — |
| 2022-07-05 | $88.36 | $137.21 | 572,100 | — | — |
| 2022-07-01 | $88.49 | $137.41 | 617,600 | — | — |
| 2022-06-30 | $87.97 | $136.60 | 575,300 | — | — |
| 2022-06-29 | $88.29 | $137.10 | 533,800 | — | — |
| 2022-06-28 | $89.11 | $138.37 | 457,100 | — | — |
| 2022-06-27 | $91.18 | $141.59 | 396,700 | — | — |
| 2022-06-24 | $92.09 | $143.00 | 1,272,000 | — | — |
| 2022-06-23 | $91.07 | $141.42 | 566,400 | — | — |
| 2022-06-22 | $89.60 | $139.14 | 630,100 | — | — |
| 2022-06-21 | $89.52 | $139.01 | 720,200 | — | — |
| 2022-06-17 | $88.35 | $137.19 | 1,575,700 | — | — |
| 2022-06-16 | $84.54 | $131.28 | 1,454,200 | — | — |
| 2022-06-15 | $88.36 | $135.35 | 829,800 | — | — |
| 2022-06-14 | $86.85 | $133.03 | 920,000 | — | — |
| 2022-06-13 | $86.92 | $133.14 | 1,159,800 | — | — |
| 2022-06-10 | $89.41 | $136.95 | 995,300 | — | — |
| 2022-06-09 | $93.31 | $142.93 | 466,700 | — | — |
| 2022-06-08 | $95.63 | $146.48 | 333,800 | — | — |
| 2022-06-07 | $97.83 | $149.85 | 286,900 | — | — |
| 2022-06-06 | $96.58 | $147.94 | 319,800 | — | — |
| 2022-06-03 | $96.02 | $147.08 | 323,200 | — | — |
| 2022-06-02 | $97.83 | $149.85 | 441,700 | — | — |
| 2022-06-01 | $96.99 | $148.57 | 324,600 | — | — |
| 2022-05-31 | $97.95 | $150.04 | 747,600 | — | — |
| 2022-05-27 | $98.77 | $151.29 | 399,900 | — | — |
| 2022-05-26 | $95.97 | $147.00 | 654,700 | — | — |
| 2022-05-25 | $94.12 | $144.17 | 830,500 | — | — |
| 2022-05-24 | $91.49 | $140.14 | 998,200 | — | — |
| 2022-05-23 | $96.61 | $147.98 | 559,300 | — | — |
| 2022-05-20 | $94.97 | $145.47 | 906,400 | — | — |
| 2022-05-19 | $94.45 | $144.67 | 852,300 | — | — |
| 2022-05-18 | $97.43 | $149.24 | 446,700 | — | — |
| 2022-05-17 | $100.71 | $154.26 | 516,600 | — | — |
| 2022-05-16 | $98.64 | $151.09 | 328,600 | — | — |
| 2022-05-13 | $99.19 | $151.94 | 508,200 | — | — |
| 2022-05-12 | $96.12 | $147.23 | 707,000 | — | — |
| 2022-05-11 | $96.89 | $148.41 | 565,000 | — | — |
| 2022-05-10 | $97.60 | $149.50 | 906,800 | — | — |
| 2022-05-09 | $97.74 | $149.71 | 909,900 | — | — |
| 2022-05-06 | $104.35 | $159.84 | 881,600 | — | — |
| 2022-05-05 | $107.19 | $164.19 | 977,200 | — | — |
| 2022-05-04 | $109.44 | $167.64 | 727,500 | — | — |
| 2022-05-03 | $107.06 | $163.99 | 838,200 | — | — |
| 2022-05-02 | $109.55 | $167.80 | 569,200 | — | — |
| 2022-04-29 | $110.41 | $169.12 | 555,100 | — | — |
| 2022-04-28 | $114.14 | $174.83 | 356,600 | — | — |
| 2022-04-27 | $111.96 | $171.50 | 402,700 | — | — |
| 2022-04-26 | $111.10 | $170.18 | 580,700 | — | — |
| 2022-04-25 | $114.09 | $174.76 | 434,800 | — | — |
| 2022-04-22 | $113.99 | $174.61 | 314,800 | — | — |
| 2022-04-21 | $116.64 | $178.66 | 377,400 | — | — |
| 2022-04-20 | $117.35 | $179.75 | 555,100 | — | — |
| 2022-04-19 | $114.88 | $175.97 | 531,800 | — | — |
| 2022-04-18 | $112.46 | $172.26 | 259,000 | — | — |
| 2022-04-14 | $112.75 | $172.71 | 298,700 | — | — |
| 2022-04-13 | $113.90 | $174.47 | 323,500 | — | — |
| 2022-04-12 | $113.10 | $173.24 | 328,900 | — | — |
| 2022-04-11 | $113.72 | $174.19 | 372,200 | — | — |
| 2022-04-08 | $113.37 | $173.66 | 260,200 | — | — |
| 2022-04-07 | $114.53 | $175.43 | 314,500 | — | — |
| 2022-04-06 | $116.26 | $178.08 | 277,100 | — | — |
| 2022-04-05 | $116.06 | $177.78 | 254,000 | — | — |
| 2022-04-04 | $117.51 | $180.00 | 249,700 | — | — |
| 2022-04-01 | $118.30 | $181.21 | 369,500 | — | — |
| 2022-03-31 | $116.18 | $177.96 | 380,500 | — | — |
| 2022-03-30 | $116.98 | $179.19 | 360,400 | — | — |
| 2022-03-29 | $117.75 | $180.36 | 405,900 | — | — |
| 2022-03-28 | $114.48 | $175.36 | 302,800 | — | — |
| 2022-03-25 | $115.97 | $177.64 | 319,300 | — | — |
| 2022-03-24 | $113.32 | $173.58 | 252,300 | — | — |
| 2022-03-23 | $112.01 | $171.57 | 330,400 | — | — |
| 2022-03-22 | $113.62 | $174.04 | 391,000 | — | — |
| 2022-03-21 | $113.52 | $173.89 | 594,600 | — | — |
| 2022-03-18 | $112.49 | $172.31 | 912,100 | — | — |
| 2022-03-17 | $113.21 | $171.73 | 298,000 | — | — |
| 2022-03-16 | $111.91 | $169.75 | 420,000 | — | — |
| 2022-03-15 | $109.81 | $166.57 | 277,500 | — | — |
| 2022-03-14 | $107.89 | $163.66 | 429,800 | — | — |
| 2022-03-11 | $108.91 | $165.20 | 375,400 | — | — |
| 2022-03-10 | $109.50 | $166.10 | 509,000 | — | — |
| 2022-03-09 | $108.98 | $165.31 | 440,200 | — | — |
| 2022-03-08 | $104.78 | $158.94 | 595,900 | — | — |
| 2022-03-07 | $101.57 | $154.07 | 636,700 | — | — |
| 2022-03-04 | $107.62 | $163.25 | 364,900 | — | — |
| 2022-03-03 | $110.41 | $167.48 | 372,700 | — | — |
| 2022-03-02 | $109.49 | $166.08 | 433,000 | — | — |
| 2022-03-01 | $107.17 | $162.56 | 439,500 | — | — |
| 2022-02-28 | $109.06 | $165.43 | 951,900 | — | — |
| 2022-02-25 | $112.59 | $170.78 | 1,046,200 | — | — |
| 2022-02-24 | $112.76 | $171.04 | 668,600 | — | — |
| 2022-02-23 | $109.42 | $165.98 | 473,100 | — | — |
| 2022-02-22 | $109.85 | $166.63 | 406,100 | — | — |
| 2022-02-18 | $111.31 | $168.84 | 396,600 | — | — |
| 2022-02-17 | $111.00 | $168.37 | 257,500 | — | — |
| 2022-02-16 | $113.24 | $171.77 | 259,000 | — | — |
| 2022-02-15 | $112.50 | $170.65 | 240,700 | — | — |
| 2022-02-14 | $109.39 | $165.93 | 503,400 | — | — |
| 2022-02-11 | $110.82 | $168.10 | 349,400 | — | — |
| 2022-02-10 | $112.59 | $170.78 | 468,800 | — | — |
| 2022-02-09 | $115.26 | $174.84 | 438,500 | — | — |
| 2022-02-08 | $110.68 | $167.89 | 371,100 | — | — |
| 2022-02-07 | $108.95 | $165.26 | 333,000 | — | — |
| 2022-02-04 | $110.09 | $166.99 | 373,700 | — | — |
| 2022-02-03 | $110.48 | $167.58 | 340,500 | — | — |
| 2022-02-02 | $110.64 | $167.83 | 393,300 | — | — |
| 2022-02-01 | $110.50 | $167.61 | 387,400 | — | — |
| 2022-01-31 | $110.76 | $168.01 | 438,100 | — | — |
| 2022-01-28 | $107.24 | $162.67 | 505,000 | — | — |
| 2022-01-27 | $104.63 | $158.71 | 412,200 | — | — |
| 2022-01-26 | $107.27 | $162.72 | 411,500 | — | — |
| 2022-01-25 | $108.34 | $164.34 | 493,200 | — | — |
| 2022-01-24 | $109.17 | $165.60 | 719,600 | — | — |
| 2022-01-21 | $107.34 | $162.82 | 609,500 | — | — |
| 2022-01-20 | $108.45 | $164.51 | 323,900 | — | — |
| 2022-01-19 | $109.48 | $166.07 | 365,500 | — | — |
| 2022-01-18 | $111.22 | $168.71 | 295,400 | — | — |
| 2022-01-14 | $112.68 | $170.92 | 530,100 | — | — |
| 2022-01-13 | $115.04 | $174.50 | 433,000 | — | — |
| 2022-01-12 | $114.88 | $174.26 | 260,500 | — | — |
| 2022-01-11 | $115.61 | $175.37 | 277,400 | — | — |
| 2022-01-10 | $114.32 | $173.41 | 251,800 | — | — |
| 2022-01-07 | $116.40 | $176.56 | 343,400 | — | — |
| 2022-01-06 | $116.63 | $176.91 | 227,500 | — | — |
| 2022-01-05 | $116.20 | $176.26 | 449,500 | — | — |
| 2022-01-04 | $121.42 | $184.18 | 350,000 | — | — |
| 2022-01-03 | $121.94 | $184.97 | 394,300 | — | — |