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
- 1988-10-21 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 | $106.38 | $156.99 | 92,800 | — | — |
| 2022-12-29 | $108.32 | $159.85 | 83,600 | — | — |
| 2022-12-28 | $106.48 | $157.14 | 63,500 | — | — |
| 2022-12-27 | $108.68 | $160.38 | 34,700 | — | — |
| 2022-12-23 | $109.44 | $161.51 | 38,500 | — | — |
| 2022-12-22 | $108.90 | $160.71 | 68,200 | — | — |
| 2022-12-21 | $109.80 | $162.04 | 63,700 | — | — |
| 2022-12-20 | $108.61 | $160.28 | 52,100 | — | — |
| 2022-12-19 | $109.30 | $161.30 | 74,100 | — | — |
| 2022-12-16 | $110.88 | $163.63 | 190,700 | — | — |
| 2022-12-15 | $111.63 | $164.74 | 103,900 | — | — |
| 2022-12-14 | $115.65 | $170.67 | 61,500 | — | — |
| 2022-12-13 | $114.70 | $169.27 | 135,000 | — | — |
| 2022-12-12 | $117.01 | $172.68 | 58,700 | — | — |
| 2022-12-09 | $116.79 | $172.35 | 200,600 | — | — |
| 2022-12-08 | $116.03 | $171.23 | 81,800 | — | — |
| 2022-12-07 | $116.50 | $171.92 | 89,200 | — | — |
| 2022-12-06 | $117.28 | $173.08 | 75,700 | — | — |
| 2022-12-05 | $117.33 | $173.15 | 138,600 | — | — |
| 2022-12-02 | $123.00 | $181.52 | 141,100 | — | — |
| 2022-12-01 | $123.89 | $182.83 | 117,400 | — | — |
| 2022-11-30 | $125.06 | $184.56 | 153,300 | — | — |
| 2022-11-29 | $121.29 | $178.99 | 94,000 | — | — |
| 2022-11-28 | $122.53 | $180.82 | 97,500 | — | — |
| 2022-11-25 | $125.50 | $185.21 | 44,500 | — | — |
| 2022-11-23 | $124.54 | $183.79 | 66,800 | — | — |
| 2022-11-22 | $122.83 | $181.27 | 119,800 | — | — |
| 2022-11-21 | $122.05 | $180.11 | 136,800 | — | — |
| 2022-11-18 | $119.87 | $176.90 | 83,100 | — | — |
| 2022-11-17 | $120.03 | $177.13 | 119,200 | — | — |
| 2022-11-16 | $118.64 | $174.91 | 113,500 | — | — |
| 2022-11-15 | $115.24 | $169.89 | 93,900 | — | — |
| 2022-11-14 | $111.54 | $164.44 | 138,700 | — | — |
| 2022-11-11 | $113.60 | $167.48 | 129,500 | — | — |
| 2022-11-10 | $115.30 | $169.98 | 141,700 | — | — |
| 2022-11-09 | $110.08 | $162.29 | 77,900 | — | — |
| 2022-11-08 | $113.23 | $166.93 | 123,100 | — | — |
| 2022-11-07 | $111.70 | $164.67 | 123,000 | — | — |
| 2022-11-04 | $110.41 | $162.77 | 138,300 | — | — |
| 2022-11-03 | $111.03 | $163.69 | 261,200 | — | — |
| 2022-11-02 | $104.92 | $154.68 | 134,300 | — | — |
| 2022-11-01 | $107.39 | $158.32 | 183,200 | — | — |
| 2022-10-31 | $112.05 | $165.19 | 178,000 | — | — |
| 2022-10-28 | $112.36 | $165.65 | 114,700 | — | — |
| 2022-10-27 | $109.59 | $161.56 | 146,200 | — | — |
| 2022-10-26 | $109.65 | $161.65 | 106,800 | — | — |
| 2022-10-25 | $108.43 | $159.85 | 130,200 | — | — |
| 2022-10-24 | $104.54 | $154.12 | 133,600 | — | — |
| 2022-10-21 | $103.86 | $153.12 | 132,000 | — | — |
| 2022-10-20 | $100.84 | $148.66 | 110,700 | — | — |
| 2022-10-19 | $101.99 | $150.36 | 114,900 | — | — |
| 2022-10-18 | $102.55 | $151.18 | 185,800 | — | — |
| 2022-10-17 | $101.14 | $149.11 | 223,300 | — | — |
| 2022-10-14 | $98.53 | $145.26 | 229,700 | — | — |
| 2022-10-13 | $102.75 | $151.48 | 359,700 | — | — |
| 2022-10-12 | $95.97 | $141.48 | 907,500 | — | — |
| 2022-10-11 | $101.47 | $149.59 | 343,500 | — | — |
| 2022-10-10 | $105.04 | $154.86 | 178,400 | — | — |
| 2022-10-07 | $107.30 | $158.19 | 115,800 | — | — |
| 2022-10-06 | $108.98 | $160.66 | 97,400 | — | — |
| 2022-10-05 | $108.92 | $160.58 | 158,900 | — | — |
| 2022-10-04 | $111.96 | $165.06 | 219,900 | — | — |
| 2022-10-03 | $108.38 | $159.78 | 136,100 | — | — |
| 2022-09-30 | $106.16 | $156.51 | 183,300 | — | — |
| 2022-09-29 | $103.99 | $153.31 | 96,200 | — | — |
| 2022-09-28 | $102.29 | $150.80 | 145,000 | — | — |
| 2022-09-27 | $100.85 | $148.68 | 230,500 | — | — |
| 2022-09-26 | $103.63 | $152.78 | 131,300 | — | — |
| 2022-09-23 | $102.89 | $151.69 | 126,800 | — | — |
| 2022-09-22 | $104.63 | $154.25 | 148,900 | — | — |
| 2022-09-21 | $107.66 | $158.72 | 124,700 | — | — |
| 2022-09-20 | $108.44 | $159.87 | 104,300 | — | — |
| 2022-09-19 | $109.24 | $161.05 | 178,400 | — | — |
| 2022-09-16 | $111.67 | $164.63 | 860,500 | — | — |
| 2022-09-15 | $113.25 | $166.96 | 169,800 | — | — |
| 2022-09-14 | $115.37 | $170.08 | 140,700 | — | — |
| 2022-09-13 | $112.96 | $166.53 | 145,600 | — | — |
| 2022-09-12 | $114.76 | $169.19 | 175,600 | — | — |
| 2022-09-09 | $113.72 | $167.65 | 157,800 | — | — |
| 2022-09-08 | $115.92 | $170.90 | 164,400 | — | — |
| 2022-09-07 | $109.39 | $161.27 | 171,500 | — | — |
| 2022-09-06 | $112.44 | $165.77 | 310,900 | — | — |
| 2022-09-02 | $105.57 | $155.64 | 91,000 | — | — |
| 2022-09-01 | $107.64 | $158.69 | 169,100 | — | — |
| 2022-08-31 | $109.46 | $161.37 | 178,000 | — | — |
| 2022-08-30 | $108.85 | $160.47 | 111,200 | — | — |
| 2022-08-29 | $110.67 | $163.16 | 96,100 | — | — |
| 2022-08-26 | $113.69 | $167.61 | 85,600 | — | — |
| 2022-08-25 | $115.14 | $169.75 | 60,000 | — | — |
| 2022-08-24 | $113.54 | $167.39 | 57,900 | — | — |
| 2022-08-23 | $114.03 | $168.11 | 101,800 | — | — |
| 2022-08-22 | $113.50 | $167.33 | 80,500 | — | — |
| 2022-08-19 | $113.61 | $167.49 | 80,000 | — | — |
| 2022-08-18 | $114.61 | $168.96 | 124,500 | — | — |
| 2022-08-17 | $114.07 | $167.99 | 185,100 | — | — |
| 2022-08-16 | $113.84 | $167.65 | 96,100 | — | — |
| 2022-08-15 | $113.23 | $166.75 | 188,800 | — | — |
| 2022-08-12 | $110.14 | $162.20 | 117,600 | — | — |
| 2022-08-11 | $108.49 | $159.77 | 119,700 | — | — |
| 2022-08-10 | $108.90 | $160.38 | 126,200 | — | — |
| 2022-08-09 | $107.09 | $157.71 | 159,300 | — | — |
| 2022-08-08 | $108.13 | $159.24 | 253,600 | — | — |
| 2022-08-05 | $109.03 | $160.57 | 181,700 | — | — |
| 2022-08-04 | $107.03 | $157.62 | 236,000 | — | — |
| 2022-08-03 | $101.95 | $150.14 | 157,600 | — | — |
| 2022-08-02 | $106.35 | $156.62 | 111,200 | — | — |
| 2022-08-01 | $106.32 | $156.58 | 109,500 | — | — |
| 2022-07-29 | $105.18 | $154.90 | 102,200 | — | — |
| 2022-07-28 | $105.34 | $155.13 | 95,400 | — | — |
| 2022-07-27 | $104.63 | $154.09 | 96,800 | — | — |
| 2022-07-26 | $103.46 | $152.37 | 92,800 | — | — |
| 2022-07-25 | $101.44 | $149.39 | 120,900 | — | — |
| 2022-07-22 | $99.25 | $146.17 | 125,800 | — | — |
| 2022-07-21 | $102.83 | $151.44 | 160,100 | — | — |
| 2022-07-20 | $103.88 | $152.98 | 112,900 | — | — |
| 2022-07-19 | $103.43 | $152.32 | 102,900 | — | — |
| 2022-07-18 | $103.57 | $152.53 | 196,400 | — | — |
| 2022-07-15 | $104.87 | $154.44 | 167,900 | — | — |
| 2022-07-14 | $102.44 | $150.86 | 115,600 | — | — |
| 2022-07-13 | $102.48 | $150.92 | 78,100 | — | — |
| 2022-07-12 | $100.48 | $147.98 | 64,100 | — | — |
| 2022-07-11 | $100.87 | $148.55 | 75,700 | — | — |
| 2022-07-08 | $102.47 | $150.91 | 128,800 | — | — |
| 2022-07-07 | $101.24 | $149.10 | 157,900 | — | — |
| 2022-07-06 | $100.18 | $147.54 | 188,000 | — | — |
| 2022-07-05 | $101.90 | $150.07 | 269,700 | — | — |
| 2022-07-01 | $101.35 | $149.26 | 146,600 | — | — |
| 2022-06-30 | $100.09 | $147.40 | 193,500 | — | — |
| 2022-06-29 | $97.39 | $143.43 | 73,300 | — | — |
| 2022-06-28 | $96.49 | $142.10 | 102,300 | — | — |
| 2022-06-27 | $97.28 | $143.26 | 154,200 | — | — |
| 2022-06-24 | $95.36 | $140.44 | 366,800 | — | — |
| 2022-06-23 | $90.94 | $133.93 | 172,500 | — | — |
| 2022-06-22 | $90.67 | $133.53 | 95,600 | — | — |
| 2022-06-21 | $92.69 | $136.50 | 201,800 | — | — |
| 2022-06-17 | $93.14 | $137.17 | 190,700 | — | — |
| 2022-06-16 | $91.47 | $134.71 | 190,900 | — | — |
| 2022-06-15 | $95.22 | $140.23 | 146,200 | — | — |
| 2022-06-14 | $91.24 | $134.37 | 162,300 | — | — |
| 2022-06-13 | $91.08 | $134.13 | 171,800 | — | — |
| 2022-06-10 | $92.03 | $135.53 | 114,500 | — | — |
| 2022-06-09 | $92.98 | $136.93 | 58,700 | — | — |
| 2022-06-08 | $94.81 | $139.63 | 364,300 | — | — |
| 2022-06-07 | $98.13 | $144.52 | 71,000 | — | — |
| 2022-06-06 | $96.36 | $141.91 | 78,200 | — | — |
| 2022-06-03 | $97.80 | $144.03 | 74,800 | — | — |
| 2022-06-02 | $96.65 | $142.34 | 78,800 | — | — |
| 2022-06-01 | $95.39 | $140.48 | 170,800 | — | — |
| 2022-05-31 | $96.86 | $142.65 | 110,000 | — | — |
| 2022-05-27 | $97.69 | $143.87 | 62,300 | — | — |
| 2022-05-26 | $97.04 | $142.91 | 109,900 | — | — |
| 2022-05-25 | $92.97 | $136.92 | 114,700 | — | — |
| 2022-05-24 | $92.05 | $135.56 | 97,900 | — | — |
| 2022-05-23 | $92.12 | $135.67 | 187,700 | — | — |
| 2022-05-20 | $90.98 | $133.99 | 133,800 | — | — |
| 2022-05-19 | $93.76 | $138.08 | 103,300 | — | — |
| 2022-05-18 | $95.55 | $140.54 | 188,800 | — | — |
| 2022-05-17 | $98.85 | $145.39 | 98,400 | — | — |
| 2022-05-16 | $98.61 | $145.04 | 147,200 | — | — |
| 2022-05-13 | $102.31 | $150.48 | 222,700 | — | — |
| 2022-05-12 | $96.03 | $141.25 | 87,600 | — | — |
| 2022-05-11 | $93.94 | $138.17 | 104,400 | — | — |
| 2022-05-10 | $93.96 | $138.20 | 135,500 | — | — |
| 2022-05-09 | $92.87 | $136.60 | 150,700 | — | — |
| 2022-05-06 | $95.81 | $140.92 | 199,400 | — | — |
| 2022-05-05 | $96.42 | $141.82 | 464,800 | — | — |
| 2022-05-04 | $95.49 | $140.45 | 141,700 | — | — |
| 2022-05-03 | $91.99 | $135.30 | 126,800 | — | — |
| 2022-05-02 | $90.80 | $133.55 | 144,900 | — | — |
| 2022-04-29 | $91.33 | $134.33 | 123,400 | — | — |
| 2022-04-28 | $93.85 | $138.04 | 97,100 | — | — |
| 2022-04-27 | $91.98 | $135.29 | 117,200 | — | — |
| 2022-04-26 | $89.96 | $132.32 | 84,000 | — | — |
| 2022-04-25 | $90.38 | $132.94 | 108,900 | — | — |
| 2022-04-22 | $90.70 | $133.41 | 71,600 | — | — |
| 2022-04-21 | $94.39 | $138.83 | 134,400 | — | — |
| 2022-04-20 | $95.21 | $140.04 | 116,700 | — | — |
| 2022-04-19 | $93.04 | $136.85 | 91,900 | — | — |
| 2022-04-18 | $92.80 | $136.50 | 144,600 | — | — |
| 2022-04-14 | $93.07 | $136.89 | 108,700 | — | — |
| 2022-04-13 | $93.42 | $137.41 | 91,200 | — | — |
| 2022-04-12 | $92.43 | $135.95 | 152,500 | — | — |
| 2022-04-11 | $92.87 | $136.60 | 106,100 | — | — |
| 2022-04-08 | $93.51 | $137.54 | 208,300 | — | — |
| 2022-04-07 | $95.39 | $140.30 | 302,200 | — | — |
| 2022-04-06 | $92.49 | $136.04 | 192,500 | — | — |
| 2022-04-05 | $93.11 | $136.95 | 250,300 | — | — |
| 2022-04-04 | $88.76 | $130.55 | 73,000 | — | — |
| 2022-04-01 | $89.50 | $131.64 | 135,400 | — | — |
| 2022-03-31 | $85.59 | $125.89 | 79,500 | — | — |
| 2022-03-30 | $85.54 | $125.82 | 48,800 | — | — |
| 2022-03-29 | $86.15 | $126.71 | 114,100 | — | — |
| 2022-03-28 | $83.24 | $122.43 | 119,700 | — | — |
| 2022-03-25 | $86.18 | $126.76 | 74,600 | — | — |
| 2022-03-24 | $87.71 | $129.01 | 98,100 | — | — |
| 2022-03-23 | $87.19 | $128.24 | 148,100 | — | — |
| 2022-03-22 | $83.28 | $122.49 | 44,500 | — | — |
| 2022-03-21 | $82.37 | $121.15 | 41,900 | — | — |
| 2022-03-18 | $83.37 | $122.62 | 77,200 | — | — |
| 2022-03-17 | $82.11 | $120.77 | 67,300 | — | — |
| 2022-03-16 | $83.71 | $123.13 | 89,300 | — | — |
| 2022-03-15 | $79.36 | $116.73 | 91,500 | — | — |
| 2022-03-14 | $77.52 | $114.02 | 82,100 | — | — |
| 2022-03-11 | $76.42 | $112.40 | 69,400 | — | — |
| 2022-03-10 | $77.41 | $113.86 | 105,400 | — | — |
| 2022-03-09 | $79.69 | $117.04 | 107,500 | — | — |
| 2022-03-08 | $78.33 | $115.04 | 202,000 | — | — |
| 2022-03-07 | $79.15 | $116.24 | 107,200 | — | — |
| 2022-03-04 | $80.33 | $117.98 | 47,200 | — | — |
| 2022-03-03 | $81.99 | $120.41 | 100,900 | — | — |
| 2022-03-02 | $84.40 | $123.95 | 116,800 | — | — |
| 2022-03-01 | $78.83 | $115.77 | 167,500 | — | — |
| 2022-02-28 | $79.61 | $116.92 | 98,900 | — | — |
| 2022-02-25 | $78.63 | $115.48 | 106,600 | — | — |
| 2022-02-24 | $80.11 | $117.65 | 162,500 | — | — |
| 2022-02-23 | $77.07 | $113.19 | 107,200 | — | — |
| 2022-02-22 | $77.45 | $113.75 | 92,700 | — | — |
| 2022-02-18 | $78.18 | $114.82 | 60,300 | — | — |
| 2022-02-17 | $77.46 | $113.76 | 78,800 | — | — |
| 2022-02-16 | $79.22 | $116.35 | 83,600 | — | — |
| 2022-02-15 | $78.42 | $115.17 | 66,400 | — | — |
| 2022-02-14 | $78.83 | $115.77 | 107,700 | — | — |
| 2022-02-11 | $78.97 | $115.98 | 77,100 | — | — |
| 2022-02-10 | $77.11 | $113.25 | 94,400 | — | — |
| 2022-02-09 | $77.78 | $114.23 | 54,700 | — | — |
| 2022-02-08 | $78.94 | $115.93 | 55,700 | — | — |
| 2022-02-07 | $76.45 | $112.28 | 66,500 | — | — |
| 2022-02-04 | $75.94 | $111.53 | 47,100 | — | — |
| 2022-02-03 | $76.31 | $112.07 | 65,600 | — | — |
| 2022-02-02 | $77.88 | $114.38 | 104,700 | — | — |
| 2022-02-01 | $77.29 | $113.51 | 111,100 | — | — |
| 2022-01-31 | $75.66 | $111.12 | 104,200 | — | — |
| 2022-01-28 | $76.42 | $112.23 | 129,300 | — | — |
| 2022-01-27 | $75.55 | $110.96 | 79,300 | — | — |
| 2022-01-26 | $76.94 | $113.00 | 86,800 | — | — |
| 2022-01-25 | $78.27 | $114.95 | 159,200 | — | — |
| 2022-01-24 | $79.90 | $117.34 | 104,200 | — | — |
| 2022-01-21 | $76.88 | $112.91 | 135,800 | — | — |
| 2022-01-20 | $77.87 | $114.36 | 71,800 | — | — |
| 2022-01-19 | $80.48 | $118.20 | 110,800 | — | — |
| 2022-01-18 | $83.56 | $122.72 | 84,600 | — | — |
| 2022-01-14 | $84.26 | $123.75 | 121,300 | — | — |
| 2022-01-13 | $84.22 | $123.69 | 57,800 | — | — |
| 2022-01-12 | $83.78 | $123.04 | 139,400 | — | — |
| 2022-01-11 | $84.37 | $123.91 | 96,200 | — | — |
| 2022-01-10 | $82.64 | $121.37 | 72,500 | — | — |
| 2022-01-07 | $83.16 | $122.13 | 71,100 | — | — |
| 2022-01-06 | $82.69 | $121.44 | 67,300 | — | — |
| 2022-01-05 | $85.77 | $125.97 | 117,900 | — | — |
| 2022-01-04 | $85.75 | $125.94 | 111,000 | — | — |
| 2022-01-03 | $84.20 | $123.66 | 139,000 | — | — |