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
- 1985-05-29 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 | $92.45 | $135.31 | 175,500 | — | — |
| 2022-12-29 | $93.31 | $136.57 | 126,500 | — | — |
| 2022-12-28 | $91.72 | $134.24 | 118,900 | — | — |
| 2022-12-27 | $93.92 | $137.46 | 115,100 | — | — |
| 2022-12-23 | $94.79 | $138.74 | 125,200 | — | — |
| 2022-12-22 | $92.81 | $135.84 | 186,600 | — | — |
| 2022-12-21 | $95.06 | $139.13 | 161,800 | — | — |
| 2022-12-20 | $92.35 | $135.17 | 246,600 | — | — |
| 2022-12-19 | $90.49 | $132.44 | 252,500 | — | — |
| 2022-12-16 | $93.71 | $137.16 | 944,200 | — | — |
| 2022-12-15 | $93.23 | $136.45 | 211,500 | — | — |
| 2022-12-14 | $95.21 | $139.35 | 240,000 | — | — |
| 2022-12-13 | $95.12 | $139.22 | 298,300 | — | — |
| 2022-12-12 | $97.97 | $143.39 | 291,700 | — | — |
| 2022-12-09 | $96.73 | $141.58 | 147,800 | — | — |
| 2022-12-08 | $97.62 | $142.88 | 249,000 | — | — |
| 2022-12-07 | $96.83 | $141.72 | 200,000 | — | — |
| 2022-12-06 | $100.49 | $147.08 | 187,800 | — | — |
| 2022-12-05 | $102.30 | $149.73 | 230,800 | — | — |
| 2022-12-02 | $105.50 | $154.41 | 302,600 | — | — |
| 2022-12-01 | $99.12 | $145.08 | 279,500 | — | — |
| 2022-11-30 | $98.86 | $143.16 | 215,300 | — | — |
| 2022-11-29 | $98.90 | $143.22 | 121,100 | — | — |
| 2022-11-28 | $99.37 | $143.90 | 129,300 | — | — |
| 2022-11-25 | $101.14 | $146.46 | 43,500 | — | — |
| 2022-11-23 | $100.56 | $145.62 | 76,600 | — | — |
| 2022-11-22 | $101.90 | $147.56 | 182,000 | — | — |
| 2022-11-21 | $99.42 | $143.97 | 169,300 | — | — |
| 2022-11-18 | $99.90 | $144.66 | 196,900 | — | — |
| 2022-11-17 | $98.66 | $142.87 | 205,100 | — | — |
| 2022-11-16 | $98.23 | $142.25 | 204,200 | — | — |
| 2022-11-15 | $102.71 | $148.73 | 236,100 | — | — |
| 2022-11-14 | $105.78 | $153.18 | 167,800 | — | — |
| 2022-11-11 | $106.13 | $153.69 | 152,300 | — | — |
| 2022-11-10 | $103.07 | $149.25 | 326,400 | — | — |
| 2022-11-09 | $94.67 | $137.09 | 342,500 | — | — |
| 2022-11-08 | $94.19 | $136.40 | 359,500 | — | — |
| 2022-11-07 | $96.33 | $139.49 | 387,400 | — | — |
| 2022-11-04 | $92.10 | $133.37 | 289,800 | — | — |
| 2022-11-03 | $90.22 | $130.65 | 268,100 | — | — |
| 2022-11-02 | $91.55 | $132.57 | 307,100 | — | — |
| 2022-11-01 | $103.97 | $150.56 | 242,900 | — | — |
| 2022-10-31 | $106.11 | $153.66 | 189,800 | — | — |
| 2022-10-28 | $108.16 | $156.63 | 122,100 | — | — |
| 2022-10-27 | $103.96 | $150.54 | 149,700 | — | — |
| 2022-10-26 | $101.96 | $147.65 | 154,000 | — | — |
| 2022-10-25 | $101.16 | $146.49 | 110,500 | — | — |
| 2022-10-24 | $100.95 | $146.18 | 182,900 | — | — |
| 2022-10-21 | $98.21 | $142.22 | 180,300 | — | — |
| 2022-10-20 | $94.48 | $136.82 | 153,300 | — | — |
| 2022-10-19 | $97.65 | $141.41 | 230,400 | — | — |
| 2022-10-18 | $102.10 | $147.85 | 123,800 | — | — |
| 2022-10-17 | $99.70 | $144.37 | 130,400 | — | — |
| 2022-10-14 | $96.68 | $140.00 | 114,000 | — | — |
| 2022-10-13 | $99.19 | $143.64 | 125,100 | — | — |
| 2022-10-12 | $99.19 | $143.64 | 112,800 | — | — |
| 2022-10-11 | $100.49 | $145.52 | 159,700 | — | — |
| 2022-10-10 | $97.51 | $141.20 | 139,300 | — | — |
| 2022-10-07 | $95.02 | $137.60 | 248,900 | — | — |
| 2022-10-06 | $96.63 | $139.93 | 135,200 | — | — |
| 2022-10-05 | $97.11 | $140.62 | 293,800 | — | — |
| 2022-10-04 | $101.03 | $146.30 | 440,700 | — | — |
| 2022-10-03 | $99.03 | $143.40 | 215,700 | — | — |
| 2022-09-30 | $101.46 | $146.92 | 194,500 | — | — |
| 2022-09-29 | $101.00 | $146.26 | 210,300 | — | — |
| 2022-09-28 | $106.24 | $153.85 | 164,500 | — | — |
| 2022-09-27 | $102.84 | $148.92 | 231,400 | — | — |
| 2022-09-26 | $100.54 | $145.59 | 139,700 | — | — |
| 2022-09-23 | $102.80 | $148.86 | 189,700 | — | — |
| 2022-09-22 | $108.42 | $157.00 | 124,400 | — | — |
| 2022-09-21 | $110.91 | $160.61 | 97,100 | — | — |
| 2022-09-20 | $112.56 | $163.00 | 103,800 | — | — |
| 2022-09-19 | $113.74 | $164.71 | 96,500 | — | — |
| 2022-09-16 | $111.75 | $161.82 | 234,600 | — | — |
| 2022-09-15 | $111.58 | $161.58 | 122,300 | — | — |
| 2022-09-14 | $113.80 | $164.79 | 107,800 | — | — |
| 2022-09-13 | $115.63 | $167.44 | 111,600 | — | — |
| 2022-09-12 | $121.46 | $175.89 | 102,900 | — | — |
| 2022-09-09 | $118.82 | $172.06 | 154,600 | — | — |
| 2022-09-08 | $113.62 | $164.53 | 99,900 | — | — |
| 2022-09-07 | $117.57 | $170.25 | 243,100 | — | — |
| 2022-09-06 | $112.48 | $162.88 | 100,800 | — | — |
| 2022-09-02 | $113.88 | $164.91 | 75,500 | — | — |
| 2022-09-01 | $114.65 | $166.02 | 136,600 | — | — |
| 2022-08-31 | $115.87 | $166.27 | 153,400 | — | — |
| 2022-08-30 | $120.57 | $173.01 | 119,200 | — | — |
| 2022-08-29 | $123.55 | $177.29 | 92,800 | — | — |
| 2022-08-26 | $125.00 | $179.37 | 99,700 | — | — |
| 2022-08-25 | $132.02 | $189.44 | 115,600 | — | — |
| 2022-08-24 | $130.00 | $186.55 | 141,500 | — | — |
| 2022-08-23 | $128.40 | $184.25 | 134,900 | — | — |
| 2022-08-22 | $127.13 | $182.43 | 111,700 | — | — |
| 2022-08-19 | $133.12 | $191.02 | 74,500 | — | — |
| 2022-08-18 | $135.69 | $194.71 | 92,400 | — | — |
| 2022-08-17 | $134.60 | $193.15 | 76,000 | — | — |
| 2022-08-16 | $137.94 | $197.94 | 118,300 | — | — |
| 2022-08-15 | $136.51 | $195.89 | 142,400 | — | — |
| 2022-08-12 | $134.56 | $193.09 | 118,500 | — | — |
| 2022-08-11 | $134.39 | $192.85 | 88,400 | — | — |
| 2022-08-10 | $130.72 | $187.58 | 167,400 | — | — |
| 2022-08-09 | $127.28 | $182.64 | 206,100 | — | — |
| 2022-08-08 | $130.41 | $187.13 | 169,800 | — | — |
| 2022-08-05 | $129.32 | $185.57 | 148,900 | — | — |
| 2022-08-04 | $125.97 | $180.76 | 206,100 | — | — |
| 2022-08-03 | $131.73 | $189.03 | 424,900 | — | — |
| 2022-08-02 | $121.68 | $174.61 | 627,200 | — | — |
| 2022-08-01 | $128.31 | $184.12 | 324,200 | — | — |
| 2022-07-29 | $135.09 | $193.85 | 218,800 | — | — |
| 2022-07-28 | $134.22 | $192.60 | 133,800 | — | — |
| 2022-07-27 | $129.75 | $186.19 | 122,000 | — | — |
| 2022-07-26 | $129.69 | $186.10 | 183,900 | — | — |
| 2022-07-25 | $130.18 | $186.80 | 301,400 | — | — |
| 2022-07-22 | $129.80 | $186.26 | 161,000 | — | — |
| 2022-07-21 | $130.04 | $186.60 | 187,300 | — | — |
| 2022-07-20 | $129.97 | $186.50 | 148,300 | — | — |
| 2022-07-19 | $125.84 | $180.58 | 188,600 | — | — |
| 2022-07-18 | $121.25 | $173.99 | 191,500 | — | — |
| 2022-07-15 | $121.19 | $173.90 | 156,100 | — | — |
| 2022-07-14 | $119.31 | $171.21 | 194,200 | — | — |
| 2022-07-13 | $119.48 | $171.45 | 98,700 | — | — |
| 2022-07-12 | $118.39 | $169.89 | 158,900 | — | — |
| 2022-07-11 | $116.09 | $166.59 | 149,100 | — | — |
| 2022-07-08 | $119.72 | $171.79 | 143,100 | — | — |
| 2022-07-07 | $119.88 | $172.02 | 199,800 | — | — |
| 2022-07-06 | $114.88 | $164.85 | 217,100 | — | — |
| 2022-07-05 | $119.98 | $172.17 | 210,200 | — | — |
| 2022-07-01 | $114.56 | $164.39 | 182,100 | — | — |
| 2022-06-30 | $111.88 | $160.54 | 183,500 | — | — |
| 2022-06-29 | $113.59 | $163.00 | 117,800 | — | — |
| 2022-06-28 | $115.35 | $165.52 | 159,300 | — | — |
| 2022-06-27 | $116.34 | $166.94 | 159,200 | — | — |
| 2022-06-24 | $114.31 | $164.03 | 266,400 | — | — |
| 2022-06-23 | $109.62 | $157.30 | 166,800 | — | — |
| 2022-06-22 | $106.97 | $153.50 | 128,300 | — | — |
| 2022-06-21 | $106.01 | $152.12 | 163,700 | — | — |
| 2022-06-17 | $104.53 | $150.00 | 246,100 | — | — |
| 2022-06-16 | $102.84 | $147.57 | 220,700 | — | — |
| 2022-06-15 | $111.93 | $160.62 | 145,900 | — | — |
| 2022-06-14 | $111.61 | $160.16 | 162,100 | — | — |
| 2022-06-13 | $109.99 | $157.83 | 223,100 | — | — |
| 2022-06-10 | $113.88 | $163.41 | 159,700 | — | — |
| 2022-06-09 | $117.59 | $168.74 | 102,600 | — | — |
| 2022-06-08 | $116.37 | $166.99 | 180,400 | — | — |
| 2022-06-07 | $117.14 | $168.09 | 126,500 | — | — |
| 2022-06-06 | $116.94 | $167.81 | 303,500 | — | — |
| 2022-06-03 | $115.43 | $165.64 | 171,800 | — | — |
| 2022-06-02 | $116.58 | $167.29 | 196,700 | — | — |
| 2022-06-01 | $116.12 | $165.12 | 310,900 | — | — |
| 2022-05-31 | $119.52 | $169.96 | 244,800 | — | — |
| 2022-05-27 | $117.60 | $167.23 | 146,400 | — | — |
| 2022-05-26 | $116.02 | $164.98 | 246,300 | — | — |
| 2022-05-25 | $115.55 | $164.31 | 168,700 | — | — |
| 2022-05-24 | $108.64 | $154.49 | 210,500 | — | — |
| 2022-05-23 | $109.26 | $155.37 | 242,500 | — | — |
| 2022-05-20 | $106.11 | $150.89 | 451,600 | — | — |
| 2022-05-19 | $105.69 | $150.29 | 298,500 | — | — |
| 2022-05-18 | $113.26 | $161.06 | 224,100 | — | — |
| 2022-05-17 | $120.47 | $171.31 | 198,800 | — | — |
| 2022-05-16 | $113.85 | $161.89 | 430,200 | — | — |
| 2022-05-13 | $118.59 | $168.63 | 311,400 | — | — |
| 2022-05-12 | $111.73 | $158.88 | 341,300 | — | — |
| 2022-05-11 | $109.28 | $155.40 | 487,300 | — | — |
| 2022-05-10 | $112.40 | $159.83 | 330,100 | — | — |
| 2022-05-09 | $108.73 | $154.61 | 374,800 | — | — |
| 2022-05-06 | $107.40 | $152.72 | 183,600 | — | — |
| 2022-05-05 | $108.07 | $153.67 | 205,500 | — | — |
| 2022-05-04 | $111.30 | $158.27 | 165,700 | — | — |
| 2022-05-03 | $107.00 | $152.15 | 226,900 | — | — |
| 2022-05-02 | $101.75 | $144.69 | 175,000 | — | — |
| 2022-04-29 | $97.32 | $138.39 | 122,500 | — | — |
| 2022-04-28 | $100.29 | $142.61 | 141,700 | — | — |
| 2022-04-27 | $98.03 | $139.40 | 170,200 | — | — |
| 2022-04-26 | $98.22 | $139.67 | 150,300 | — | — |
| 2022-04-25 | $103.37 | $146.99 | 234,000 | — | — |
| 2022-04-22 | $102.44 | $145.67 | 121,900 | — | — |
| 2022-04-21 | $104.34 | $148.37 | 137,900 | — | — |
| 2022-04-20 | $106.51 | $151.46 | 178,300 | — | — |
| 2022-04-19 | $110.44 | $157.05 | 187,900 | — | — |
| 2022-04-18 | $104.93 | $149.21 | 135,000 | — | — |
| 2022-04-14 | $104.18 | $148.14 | 135,600 | — | — |
| 2022-04-13 | $106.33 | $151.20 | 193,600 | — | — |
| 2022-04-12 | $102.74 | $146.10 | 143,000 | — | — |
| 2022-04-11 | $105.05 | $149.38 | 199,300 | — | — |
| 2022-04-08 | $101.28 | $144.02 | 122,400 | — | — |
| 2022-04-07 | $102.44 | $145.67 | 251,400 | — | — |
| 2022-04-06 | $102.15 | $145.26 | 200,400 | — | — |
| 2022-04-05 | $104.89 | $149.15 | 256,600 | — | — |
| 2022-04-04 | $107.27 | $152.54 | 228,700 | — | — |
| 2022-04-01 | $107.84 | $153.35 | 265,300 | — | — |
| 2022-03-31 | $103.81 | $147.62 | 257,000 | — | — |
| 2022-03-30 | $106.49 | $151.43 | 156,500 | — | — |
| 2022-03-29 | $110.80 | $157.56 | 403,600 | — | — |
| 2022-03-28 | $103.16 | $146.69 | 450,800 | — | — |
| 2022-03-25 | $105.22 | $149.62 | 386,000 | — | — |
| 2022-03-24 | $111.36 | $158.35 | 210,200 | — | — |
| 2022-03-23 | $112.69 | $160.24 | 403,400 | — | — |
| 2022-03-22 | $122.82 | $174.65 | 150,000 | — | — |
| 2022-03-21 | $121.98 | $173.45 | 183,500 | — | — |
| 2022-03-18 | $125.14 | $177.95 | 267,700 | — | — |
| 2022-03-17 | $121.00 | $172.06 | 156,000 | — | — |
| 2022-03-16 | $121.67 | $173.01 | 159,800 | — | — |
| 2022-03-15 | $120.52 | $171.38 | 213,600 | — | — |
| 2022-03-14 | $114.61 | $162.97 | 139,600 | — | — |
| 2022-03-11 | $115.04 | $163.59 | 149,800 | — | — |
| 2022-03-10 | $116.69 | $165.93 | 89,300 | — | — |
| 2022-03-09 | $120.08 | $169.47 | 168,100 | — | — |
| 2022-03-08 | $113.55 | $160.26 | 186,300 | — | — |
| 2022-03-07 | $110.26 | $155.61 | 144,300 | — | — |
| 2022-03-04 | $119.81 | $169.09 | 123,200 | — | — |
| 2022-03-03 | $124.70 | $175.99 | 133,300 | — | — |
| 2022-03-02 | $125.55 | $177.19 | 93,400 | — | — |
| 2022-03-01 | $122.07 | $172.28 | 154,600 | — | — |
| 2022-02-28 | $124.52 | $175.74 | 154,100 | — | — |
| 2022-02-25 | $123.39 | $174.14 | 125,300 | — | — |
| 2022-02-24 | $121.40 | $171.34 | 256,000 | — | — |
| 2022-02-23 | $116.68 | $164.67 | 121,500 | — | — |
| 2022-02-22 | $120.93 | $170.67 | 110,300 | — | — |
| 2022-02-18 | $123.74 | $174.64 | 113,800 | — | — |
| 2022-02-17 | $124.91 | $176.29 | 238,600 | — | — |
| 2022-02-16 | $128.06 | $180.74 | 152,400 | — | — |
| 2022-02-15 | $129.43 | $182.67 | 185,700 | — | — |
| 2022-02-14 | $125.57 | $177.22 | 283,000 | — | — |
| 2022-02-11 | $122.75 | $173.24 | 128,800 | — | — |
| 2022-02-10 | $124.31 | $175.44 | 256,000 | — | — |
| 2022-02-09 | $125.53 | $177.17 | 169,700 | — | — |
| 2022-02-08 | $122.52 | $172.92 | 117,800 | — | — |
| 2022-02-07 | $119.04 | $168.01 | 124,900 | — | — |
| 2022-02-04 | $119.46 | $168.60 | 241,500 | — | — |
| 2022-02-03 | $121.66 | $171.70 | 148,700 | — | — |
| 2022-02-02 | $121.57 | $171.58 | 138,100 | — | — |
| 2022-02-01 | $124.48 | $175.68 | 129,600 | — | — |
| 2022-01-31 | $123.17 | $173.83 | 156,600 | — | — |
| 2022-01-28 | $120.50 | $170.07 | 323,100 | — | — |
| 2022-01-27 | $115.46 | $162.95 | 124,300 | — | — |
| 2022-01-26 | $118.28 | $166.93 | 185,400 | — | — |
| 2022-01-25 | $121.34 | $171.25 | 235,100 | — | — |
| 2022-01-24 | $127.55 | $180.02 | 326,400 | — | — |
| 2022-01-21 | $118.67 | $167.48 | 387,000 | — | — |
| 2022-01-20 | $124.13 | $175.19 | 329,600 | — | — |
| 2022-01-19 | $132.23 | $186.62 | 175,300 | — | — |
| 2022-01-18 | $135.16 | $190.76 | 243,100 | — | — |
| 2022-01-14 | $144.43 | $203.84 | 158,800 | — | — |
| 2022-01-13 | $148.37 | $209.40 | 80,700 | — | — |
| 2022-01-12 | $147.76 | $208.54 | 156,000 | — | — |
| 2022-01-11 | $147.48 | $208.14 | 162,300 | — | — |
| 2022-01-10 | $150.82 | $212.86 | 82,300 | — | — |
| 2022-01-07 | $152.28 | $214.92 | 102,000 | — | — |
| 2022-01-06 | $156.39 | $220.72 | 121,900 | — | — |
| 2022-01-05 | $151.86 | $214.33 | 188,400 | — | — |
| 2022-01-04 | $157.72 | $222.60 | 114,900 | — | — |
| 2022-01-03 | $158.58 | $223.81 | 112,900 | — | — |