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
- 1988-10-05 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 | $83.21 | $125.52 | 258,500 | — | — |
| 2022-12-29 | $83.47 | $125.91 | 114,200 | — | — |
| 2022-12-28 | $81.74 | $123.30 | 183,700 | — | — |
| 2022-12-27 | $83.65 | $126.19 | 133,300 | — | — |
| 2022-12-23 | $83.78 | $126.38 | 146,400 | — | — |
| 2022-12-22 | $82.23 | $124.04 | 263,300 | — | — |
| 2022-12-21 | $82.93 | $125.10 | 285,100 | — | — |
| 2022-12-20 | $81.89 | $123.53 | 459,100 | — | — |
| 2022-12-19 | $81.34 | $122.70 | 458,200 | — | — |
| 2022-12-16 | $83.20 | $125.51 | 790,900 | — | — |
| 2022-12-15 | $83.75 | $126.34 | 403,800 | — | — |
| 2022-12-14 | $86.69 | $130.77 | 380,300 | — | — |
| 2022-12-13 | $86.97 | $131.19 | 303,000 | — | — |
| 2022-12-12 | $86.15 | $129.96 | 223,300 | — | — |
| 2022-12-09 | $85.39 | $128.81 | 109,100 | — | — |
| 2022-12-08 | $86.49 | $130.47 | 236,500 | — | — |
| 2022-12-07 | $86.61 | $130.65 | 383,400 | — | — |
| 2022-12-06 | $86.86 | $131.03 | 331,300 | — | — |
| 2022-12-05 | $87.52 | $132.02 | 384,800 | — | — |
| 2022-12-02 | $87.95 | $132.67 | 568,800 | — | — |
| 2022-12-01 | $88.00 | $132.75 | 332,400 | — | — |
| 2022-11-30 | $87.52 | $132.02 | 379,700 | — | — |
| 2022-11-29 | $87.41 | $129.81 | 558,600 | — | — |
| 2022-11-28 | $86.68 | $128.72 | 248,900 | — | — |
| 2022-11-25 | $88.27 | $131.08 | 107,300 | — | — |
| 2022-11-23 | $88.22 | $131.01 | 313,500 | — | — |
| 2022-11-22 | $88.80 | $131.87 | 405,400 | — | — |
| 2022-11-21 | $86.97 | $129.15 | 430,800 | — | — |
| 2022-11-18 | $85.62 | $127.15 | 301,100 | — | — |
| 2022-11-17 | $83.61 | $124.16 | 387,400 | — | — |
| 2022-11-16 | $84.33 | $125.23 | 422,900 | — | — |
| 2022-11-15 | $84.34 | $125.25 | 171,200 | — | — |
| 2022-11-14 | $83.70 | $124.30 | 221,700 | — | — |
| 2022-11-11 | $84.98 | $126.20 | 309,800 | — | — |
| 2022-11-10 | $83.32 | $123.73 | 318,300 | — | — |
| 2022-11-09 | $78.39 | $116.41 | 186,400 | — | — |
| 2022-11-08 | $79.24 | $117.67 | 224,000 | — | — |
| 2022-11-07 | $78.98 | $117.29 | 200,300 | — | — |
| 2022-11-04 | $78.65 | $116.80 | 175,100 | — | — |
| 2022-11-03 | $77.47 | $115.04 | 282,800 | — | — |
| 2022-11-02 | $78.30 | $116.28 | 347,000 | — | — |
| 2022-11-01 | $80.32 | $119.28 | 741,400 | — | — |
| 2022-10-31 | $78.34 | $116.34 | 475,100 | — | — |
| 2022-10-28 | $78.60 | $116.72 | 350,800 | — | — |
| 2022-10-27 | $76.01 | $112.88 | 260,200 | — | — |
| 2022-10-26 | $75.87 | $112.67 | 374,500 | — | — |
| 2022-10-25 | $76.54 | $113.66 | 272,100 | — | — |
| 2022-10-24 | $74.91 | $111.24 | 530,600 | — | — |
| 2022-10-21 | $76.04 | $112.92 | 884,500 | — | — |
| 2022-10-20 | $75.94 | $112.77 | 534,800 | — | — |
| 2022-10-19 | $72.27 | $107.32 | 428,500 | — | — |
| 2022-10-18 | $74.30 | $110.34 | 431,900 | — | — |
| 2022-10-17 | $72.87 | $108.21 | 518,500 | — | — |
| 2022-10-14 | $71.09 | $105.57 | 468,500 | — | — |
| 2022-10-13 | $71.46 | $106.12 | 545,800 | — | — |
| 2022-10-12 | $67.82 | $100.71 | 389,200 | — | — |
| 2022-10-11 | $67.40 | $100.09 | 315,900 | — | — |
| 2022-10-10 | $67.47 | $100.19 | 313,100 | — | — |
| 2022-10-07 | $67.00 | $99.50 | 336,500 | — | — |
| 2022-10-06 | $68.89 | $102.30 | 294,600 | — | — |
| 2022-10-05 | $69.54 | $103.27 | 475,000 | — | — |
| 2022-10-04 | $70.09 | $104.08 | 703,600 | — | — |
| 2022-10-03 | $67.60 | $100.39 | 889,400 | — | — |
| 2022-09-30 | $64.69 | $96.07 | 783,500 | — | — |
| 2022-09-29 | $64.59 | $95.92 | 745,800 | — | — |
| 2022-09-28 | $65.97 | $97.97 | 722,700 | — | — |
| 2022-09-27 | $65.10 | $96.67 | 369,800 | — | — |
| 2022-09-26 | $65.72 | $97.60 | 346,500 | — | — |
| 2022-09-23 | $65.34 | $97.03 | 574,600 | — | — |
| 2022-09-22 | $67.46 | $100.18 | 322,200 | — | — |
| 2022-09-21 | $68.83 | $102.21 | 304,600 | — | — |
| 2022-09-20 | $69.40 | $103.06 | 284,000 | — | — |
| 2022-09-19 | $71.56 | $106.27 | 400,000 | — | — |
| 2022-09-16 | $69.99 | $103.94 | 1,214,100 | — | — |
| 2022-09-15 | $72.47 | $107.62 | 429,700 | — | — |
| 2022-09-14 | $71.98 | $106.89 | 395,300 | — | — |
| 2022-09-13 | $72.92 | $108.29 | 263,000 | — | — |
| 2022-09-12 | $75.97 | $112.82 | 374,000 | — | — |
| 2022-09-09 | $74.46 | $110.57 | 425,900 | — | — |
| 2022-09-08 | $72.39 | $107.50 | 346,700 | — | — |
| 2022-09-07 | $72.25 | $107.29 | 410,400 | — | — |
| 2022-09-06 | $72.26 | $107.31 | 475,100 | — | — |
| 2022-09-02 | $72.40 | $107.52 | 418,200 | — | — |
| 2022-09-01 | $73.34 | $108.91 | 425,000 | — | — |
| 2022-08-31 | $73.32 | $108.88 | 399,300 | — | — |
| 2022-08-30 | $73.57 | $109.25 | 307,300 | — | — |
| 2022-08-29 | $74.65 | $110.86 | 376,200 | — | — |
| 2022-08-26 | $73.91 | $109.76 | 431,500 | — | — |
| 2022-08-25 | $78.16 | $116.07 | 216,100 | — | — |
| 2022-08-24 | $76.24 | $113.22 | 265,900 | — | — |
| 2022-08-23 | $76.71 | $113.92 | 208,900 | — | — |
| 2022-08-22 | $76.34 | $113.37 | 291,400 | — | — |
| 2022-08-19 | $79.01 | $117.33 | 307,000 | — | — |
| 2022-08-18 | $80.39 | $119.38 | 256,900 | — | — |
| 2022-08-17 | $80.82 | $120.02 | 316,500 | — | — |
| 2022-08-16 | $82.51 | $122.53 | 364,000 | — | — |
| 2022-08-15 | $81.48 | $121.00 | 370,800 | — | — |
| 2022-08-12 | $81.30 | $120.73 | 266,600 | — | — |
| 2022-08-11 | $81.12 | $120.46 | 373,900 | — | — |
| 2022-08-10 | $80.01 | $118.82 | 280,500 | — | — |
| 2022-08-09 | $77.42 | $114.97 | 337,500 | — | — |
| 2022-08-08 | $77.58 | $115.21 | 588,800 | — | — |
| 2022-08-05 | $77.66 | $115.33 | 441,400 | — | — |
| 2022-08-04 | $77.64 | $115.30 | 269,700 | — | — |
| 2022-08-03 | $77.87 | $115.64 | 234,900 | — | — |
| 2022-08-02 | $76.88 | $114.17 | 286,400 | — | — |
| 2022-08-01 | $78.59 | $116.71 | 275,900 | — | — |
| 2022-07-29 | $78.41 | $116.44 | 307,300 | — | — |
| 2022-07-28 | $78.20 | $116.13 | 323,000 | — | — |
| 2022-07-27 | $76.78 | $114.02 | 346,100 | — | — |
| 2022-07-26 | $74.21 | $110.20 | 506,900 | — | — |
| 2022-07-25 | $76.22 | $113.19 | 355,100 | — | — |
| 2022-07-22 | $75.70 | $112.42 | 718,200 | — | — |
| 2022-07-21 | $79.19 | $117.60 | 715,200 | — | — |
| 2022-07-20 | $78.37 | $116.38 | 834,700 | — | — |
| 2022-07-19 | $79.18 | $117.58 | 731,900 | — | — |
| 2022-07-18 | $79.55 | $118.13 | 702,700 | — | — |
| 2022-07-15 | $76.48 | $113.57 | 343,300 | — | — |
| 2022-07-14 | $75.39 | $111.96 | 488,100 | — | — |
| 2022-07-13 | $76.67 | $113.86 | 338,600 | — | — |
| 2022-07-12 | $77.77 | $115.49 | 404,200 | — | — |
| 2022-07-11 | $75.77 | $112.52 | 415,200 | — | — |
| 2022-07-08 | $78.61 | $116.74 | 351,500 | — | — |
| 2022-07-07 | $80.67 | $119.80 | 425,400 | — | — |
| 2022-07-06 | $78.42 | $116.46 | 641,700 | — | — |
| 2022-07-05 | $77.77 | $115.49 | 525,000 | — | — |
| 2022-07-01 | $77.94 | $115.74 | 399,400 | — | — |
| 2022-06-30 | $76.41 | $113.47 | 364,500 | — | — |
| 2022-06-29 | $76.61 | $113.77 | 476,600 | — | — |
| 2022-06-28 | $77.32 | $114.82 | 322,200 | — | — |
| 2022-06-27 | $78.29 | $116.26 | 273,300 | — | — |
| 2022-06-24 | $78.71 | $116.89 | 469,700 | — | — |
| 2022-06-23 | $75.62 | $112.30 | 385,900 | — | — |
| 2022-06-22 | $78.59 | $116.71 | 344,000 | — | — |
| 2022-06-21 | $77.83 | $115.58 | 371,600 | — | — |
| 2022-06-17 | $75.95 | $112.79 | 886,400 | — | — |
| 2022-06-16 | $74.79 | $111.06 | 565,200 | — | — |
| 2022-06-15 | $79.51 | $118.07 | 466,100 | — | — |
| 2022-06-14 | $78.06 | $115.92 | 426,300 | — | — |
| 2022-06-13 | $78.37 | $116.38 | 265,900 | — | — |
| 2022-06-10 | $82.85 | $123.03 | 322,900 | — | — |
| 2022-06-09 | $86.86 | $128.99 | 332,700 | — | — |
| 2022-06-08 | $88.93 | $132.06 | 323,300 | — | — |
| 2022-06-07 | $90.77 | $134.80 | 364,500 | — | — |
| 2022-06-06 | $88.94 | $132.08 | 1,124,200 | — | — |
| 2022-06-03 | $86.01 | $127.73 | 346,200 | — | — |
| 2022-06-02 | $88.89 | $132.00 | 439,100 | — | — |
| 2022-06-01 | $85.45 | $126.89 | 494,400 | — | — |
| 2022-05-31 | $89.61 | $133.07 | 600,500 | — | — |
| 2022-05-27 | $88.00 | $128.66 | 440,900 | — | — |
| 2022-05-26 | $87.92 | $128.55 | 487,300 | — | — |
| 2022-05-25 | $89.81 | $131.31 | 253,200 | — | — |
| 2022-05-24 | $88.54 | $129.45 | 280,400 | — | — |
| 2022-05-23 | $89.59 | $130.99 | 314,600 | — | — |
| 2022-05-20 | $91.11 | $133.21 | 716,700 | — | — |
| 2022-05-19 | $89.47 | $130.81 | 339,000 | — | — |
| 2022-05-18 | $89.31 | $130.58 | 386,800 | — | — |
| 2022-05-17 | $93.93 | $137.33 | 437,300 | — | — |
| 2022-05-16 | $89.11 | $130.28 | 271,900 | — | — |
| 2022-05-13 | $89.79 | $131.28 | 258,100 | — | — |
| 2022-05-12 | $88.71 | $129.70 | 415,600 | — | — |
| 2022-05-11 | $89.60 | $131.00 | 358,500 | — | — |
| 2022-05-10 | $90.69 | $132.59 | 462,300 | — | — |
| 2022-05-09 | $93.19 | $136.25 | 557,000 | — | — |
| 2022-05-06 | $90.42 | $132.20 | 271,400 | — | — |
| 2022-05-05 | $91.19 | $133.33 | 309,200 | — | — |
| 2022-05-04 | $95.59 | $139.76 | 410,800 | — | — |
| 2022-05-03 | $92.66 | $135.48 | 406,700 | — | — |
| 2022-05-02 | $91.22 | $133.37 | 377,900 | — | — |
| 2022-04-29 | $90.20 | $131.88 | 330,100 | — | — |
| 2022-04-28 | $93.07 | $136.07 | 410,600 | — | — |
| 2022-04-27 | $89.83 | $131.34 | 419,100 | — | — |
| 2022-04-26 | $90.45 | $132.24 | 353,100 | — | — |
| 2022-04-25 | $92.73 | $135.58 | 328,300 | — | — |
| 2022-04-22 | $92.39 | $135.08 | 331,800 | — | — |
| 2022-04-21 | $94.52 | $138.19 | 493,600 | — | — |
| 2022-04-20 | $95.96 | $140.30 | 534,300 | — | — |
| 2022-04-19 | $95.08 | $139.01 | 848,400 | — | — |
| 2022-04-18 | $88.76 | $129.77 | 436,700 | — | — |
| 2022-04-14 | $87.47 | $127.89 | 551,700 | — | — |
| 2022-04-13 | $88.60 | $129.54 | 596,300 | — | — |
| 2022-04-12 | $87.20 | $127.49 | 452,900 | — | — |
| 2022-04-11 | $87.93 | $128.56 | 547,900 | — | — |
| 2022-04-08 | $87.87 | $128.47 | 861,700 | — | — |
| 2022-04-07 | $88.61 | $129.55 | 514,300 | — | — |
| 2022-04-06 | $90.27 | $131.98 | 632,000 | — | — |
| 2022-04-05 | $91.90 | $134.36 | 604,000 | — | — |
| 2022-04-04 | $94.38 | $137.99 | 322,200 | — | — |
| 2022-04-01 | $94.02 | $137.46 | 383,000 | — | — |
| 2022-03-31 | $93.92 | $137.32 | 357,400 | — | — |
| 2022-03-30 | $97.10 | $141.97 | 339,500 | — | — |
| 2022-03-29 | $99.98 | $146.18 | 620,400 | — | — |
| 2022-03-28 | $94.07 | $137.54 | 214,800 | — | — |
| 2022-03-25 | $94.29 | $137.86 | 332,700 | — | — |
| 2022-03-24 | $94.22 | $137.76 | 353,700 | — | — |
| 2022-03-23 | $92.64 | $135.45 | 380,800 | — | — |
| 2022-03-22 | $94.53 | $138.21 | 342,900 | — | — |
| 2022-03-21 | $94.82 | $138.63 | 377,500 | — | — |
| 2022-03-18 | $97.30 | $142.26 | 847,000 | — | — |
| 2022-03-17 | $97.53 | $142.60 | 288,500 | — | — |
| 2022-03-16 | $96.82 | $141.56 | 423,000 | — | — |
| 2022-03-15 | $94.66 | $138.40 | 568,400 | — | — |
| 2022-03-14 | $92.20 | $134.80 | 543,100 | — | — |
| 2022-03-11 | $87.71 | $128.24 | 701,900 | — | — |
| 2022-03-10 | $89.15 | $130.34 | 713,300 | — | — |
| 2022-03-09 | $90.44 | $132.23 | 484,100 | — | — |
| 2022-03-08 | $88.28 | $129.07 | 634,800 | — | — |
| 2022-03-07 | $87.02 | $127.23 | 526,100 | — | — |
| 2022-03-04 | $95.26 | $139.28 | 539,100 | — | — |
| 2022-03-03 | $101.32 | $148.14 | 320,700 | — | — |
| 2022-03-02 | $101.41 | $148.27 | 616,200 | — | — |
| 2022-03-01 | $98.33 | $143.77 | 596,900 | — | — |
| 2022-02-28 | $106.28 | $155.39 | 445,400 | — | — |
| 2022-02-25 | $109.09 | $159.50 | 592,400 | — | — |
| 2022-02-24 | $105.68 | $154.51 | 427,000 | — | — |
| 2022-02-23 | $106.96 | $156.38 | 491,600 | — | — |
| 2022-02-22 | $107.84 | $157.67 | 649,400 | — | — |
| 2022-02-18 | $110.32 | $161.30 | 575,500 | — | — |
| 2022-02-17 | $111.21 | $162.60 | 350,100 | — | — |
| 2022-02-16 | $115.53 | $168.91 | 346,500 | — | — |
| 2022-02-15 | $114.75 | $167.77 | 501,400 | — | — |
| 2022-02-14 | $109.76 | $160.48 | 361,100 | — | — |
| 2022-02-11 | $109.64 | $160.30 | 387,400 | — | — |
| 2022-02-10 | $110.20 | $161.12 | 283,400 | — | — |
| 2022-02-09 | $111.27 | $162.68 | 354,800 | — | — |
| 2022-02-08 | $110.50 | $161.56 | 320,800 | — | — |
| 2022-02-07 | $106.50 | $155.71 | 259,300 | — | — |
| 2022-02-04 | $107.30 | $156.88 | 332,200 | — | — |
| 2022-02-03 | $106.00 | $154.98 | 269,300 | — | — |
| 2022-02-02 | $107.16 | $156.68 | 384,800 | — | — |
| 2022-02-01 | $109.10 | $159.51 | 505,300 | — | — |
| 2022-01-31 | $104.87 | $153.33 | 759,100 | — | — |
| 2022-01-28 | $103.71 | $151.63 | 328,800 | — | — |
| 2022-01-27 | $101.88 | $148.96 | 301,300 | — | — |
| 2022-01-26 | $102.78 | $150.27 | 464,400 | — | — |
| 2022-01-25 | $102.28 | $149.54 | 366,800 | — | — |
| 2022-01-24 | $104.36 | $152.58 | 532,700 | — | — |
| 2022-01-21 | $102.02 | $149.16 | 369,000 | — | — |
| 2022-01-20 | $103.43 | $151.22 | 301,100 | — | — |
| 2022-01-19 | $106.73 | $156.05 | 344,700 | — | — |
| 2022-01-18 | $106.84 | $156.21 | 422,500 | — | — |
| 2022-01-14 | $109.18 | $159.63 | 491,100 | — | — |
| 2022-01-13 | $106.97 | $156.40 | 370,700 | — | — |
| 2022-01-12 | $103.89 | $151.89 | 360,600 | — | — |
| 2022-01-11 | $103.72 | $151.65 | 401,200 | — | — |
| 2022-01-10 | $102.08 | $149.25 | 471,300 | — | — |
| 2022-01-07 | $100.27 | $146.60 | 405,800 | — | — |
| 2022-01-06 | $101.47 | $148.36 | 335,700 | — | — |
| 2022-01-05 | $100.55 | $147.01 | 486,000 | — | — |
| 2022-01-04 | $101.08 | $147.79 | 294,800 | — | — |
| 2022-01-03 | $99.16 | $144.98 | 257,600 | — | — |