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
- 1984-11-13 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 | $98.74 | $238.20 | 86,600 | — | — |
| 2022-12-29 | $99.26 | $239.45 | 80,900 | — | — |
| 2022-12-28 | $97.79 | $235.91 | 65,000 | — | — |
| 2022-12-27 | $98.67 | $238.03 | 72,800 | — | — |
| 2022-12-23 | $98.03 | $236.49 | 40,100 | — | — |
| 2022-12-22 | $97.41 | $234.99 | 128,500 | — | — |
| 2022-12-21 | $98.35 | $237.26 | 188,200 | — | — |
| 2022-12-20 | $97.79 | $235.91 | 101,500 | — | — |
| 2022-12-19 | $96.88 | $233.71 | 104,600 | — | — |
| 2022-12-16 | $97.47 | $235.14 | 214,400 | — | — |
| 2022-12-15 | $98.31 | $237.16 | 118,700 | — | — |
| 2022-12-14 | $97.76 | $235.84 | 80,700 | — | — |
| 2022-12-13 | $98.10 | $236.66 | 167,300 | — | — |
| 2022-12-12 | $96.50 | $232.80 | 105,400 | — | — |
| 2022-12-09 | $95.70 | $230.87 | 78,200 | — | — |
| 2022-12-08 | $97.05 | $234.12 | 80,800 | — | — |
| 2022-12-07 | $96.90 | $233.76 | 78,000 | — | — |
| 2022-12-06 | $97.00 | $234.00 | 55,600 | — | — |
| 2022-12-05 | $97.10 | $234.24 | 83,300 | — | — |
| 2022-12-02 | $99.30 | $239.55 | 88,200 | — | — |
| 2022-12-01 | $99.02 | $238.87 | 93,800 | — | — |
| 2022-11-30 | $98.12 | $236.70 | 139,500 | — | — |
| 2022-11-29 | $96.81 | $233.54 | 78,800 | — | — |
| 2022-11-28 | $96.33 | $232.39 | 65,100 | — | — |
| 2022-11-25 | $97.67 | $235.62 | 50,500 | — | — |
| 2022-11-23 | $96.63 | $233.11 | 47,000 | — | — |
| 2022-11-22 | $98.04 | $236.51 | 139,700 | — | — |
| 2022-11-21 | $97.00 | $234.00 | 106,300 | — | — |
| 2022-11-18 | $95.45 | $230.26 | 140,000 | — | — |
| 2022-11-17 | $94.02 | $226.81 | 171,100 | — | — |
| 2022-11-16 | $95.50 | $230.38 | 127,900 | — | — |
| 2022-11-15 | $98.34 | $237.23 | 116,900 | — | — |
| 2022-11-14 | $98.50 | $237.62 | 85,600 | — | — |
| 2022-11-11 | $97.98 | $236.37 | 98,100 | — | — |
| 2022-11-10 | $99.20 | $239.31 | 121,400 | — | — |
| 2022-11-09 | $96.97 | $233.93 | 91,100 | — | — |
| 2022-11-08 | $98.00 | $236.41 | 122,300 | — | — |
| 2022-11-07 | $96.75 | $233.40 | 128,400 | — | — |
| 2022-11-04 | $96.73 | $233.35 | 90,400 | — | — |
| 2022-11-03 | $96.26 | $232.22 | 100,600 | — | — |
| 2022-11-02 | $95.10 | $229.42 | 107,000 | — | — |
| 2022-11-01 | $96.53 | $232.87 | 111,500 | — | — |
| 2022-10-31 | $94.05 | $226.89 | 148,600 | — | — |
| 2022-10-28 | $96.56 | $232.94 | 288,200 | — | — |
| 2022-10-27 | $86.50 | $208.67 | 123,000 | — | — |
| 2022-10-26 | $85.85 | $207.10 | 112,500 | — | — |
| 2022-10-25 | $86.67 | $209.08 | 54,600 | — | — |
| 2022-10-24 | $86.57 | $208.84 | 85,300 | — | — |
| 2022-10-21 | $86.44 | $208.53 | 110,700 | — | — |
| 2022-10-20 | $84.57 | $204.02 | 74,400 | — | — |
| 2022-10-19 | $85.28 | $205.73 | 105,600 | — | — |
| 2022-10-18 | $85.35 | $205.90 | 116,700 | — | — |
| 2022-10-17 | $84.75 | $204.45 | 93,600 | — | — |
| 2022-10-14 | $83.65 | $201.80 | 43,000 | — | — |
| 2022-10-13 | $84.58 | $202.94 | 71,300 | — | — |
| 2022-10-12 | $82.80 | $198.67 | 69,300 | — | — |
| 2022-10-11 | $83.85 | $201.19 | 51,900 | — | — |
| 2022-10-10 | $83.65 | $200.71 | 44,600 | — | — |
| 2022-10-07 | $83.55 | $200.47 | 69,600 | — | — |
| 2022-10-06 | $85.76 | $205.77 | 59,000 | — | — |
| 2022-10-05 | $85.90 | $206.11 | 94,700 | — | — |
| 2022-10-04 | $87.30 | $209.47 | 74,900 | — | — |
| 2022-10-03 | $85.93 | $206.18 | 56,800 | — | — |
| 2022-09-30 | $83.86 | $201.21 | 69,900 | — | — |
| 2022-09-29 | $84.50 | $202.75 | 65,300 | — | — |
| 2022-09-28 | $84.37 | $202.44 | 51,300 | — | — |
| 2022-09-27 | $82.19 | $197.21 | 73,000 | — | — |
| 2022-09-26 | $84.39 | $202.49 | 109,600 | — | — |
| 2022-09-23 | $83.87 | $201.24 | 71,100 | — | — |
| 2022-09-22 | $85.28 | $204.62 | 58,200 | — | — |
| 2022-09-21 | $85.75 | $205.75 | 62,400 | — | — |
| 2022-09-20 | $86.24 | $206.93 | 74,300 | — | — |
| 2022-09-19 | $86.09 | $206.57 | 60,800 | — | — |
| 2022-09-16 | $84.13 | $201.86 | 144,100 | — | — |
| 2022-09-15 | $85.20 | $204.43 | 62,400 | — | — |
| 2022-09-14 | $85.71 | $205.65 | 45,000 | — | — |
| 2022-09-13 | $85.37 | $204.84 | 55,300 | — | — |
| 2022-09-12 | $86.66 | $207.93 | 32,700 | — | — |
| 2022-09-09 | $86.02 | $206.40 | 54,500 | — | — |
| 2022-09-08 | $84.75 | $203.35 | 48,400 | — | — |
| 2022-09-07 | $84.81 | $203.49 | 55,200 | — | — |
| 2022-09-06 | $82.92 | $198.96 | 62,700 | — | — |
| 2022-09-02 | $83.72 | $200.88 | 52,200 | — | — |
| 2022-09-01 | $84.72 | $203.28 | 62,800 | — | — |
| 2022-08-31 | $84.52 | $202.80 | 67,500 | — | — |
| 2022-08-30 | $83.49 | $200.33 | 78,300 | — | — |
| 2022-08-29 | $83.90 | $201.31 | 112,200 | — | — |
| 2022-08-26 | $84.66 | $203.13 | 131,200 | — | — |
| 2022-08-25 | $85.89 | $206.09 | 52,600 | — | — |
| 2022-08-24 | $84.90 | $203.71 | 56,600 | — | — |
| 2022-08-23 | $84.85 | $203.59 | 47,200 | — | — |
| 2022-08-22 | $85.74 | $205.73 | 41,900 | — | — |
| 2022-08-19 | $86.96 | $208.65 | 52,000 | — | — |
| 2022-08-18 | $87.76 | $210.57 | 49,400 | — | — |
| 2022-08-17 | $87.73 | $210.50 | 49,600 | — | — |
| 2022-08-16 | $88.90 | $213.31 | 81,800 | — | — |
| 2022-08-15 | $88.71 | $212.85 | 69,300 | — | — |
| 2022-08-12 | $87.76 | $210.57 | 46,700 | — | — |
| 2022-08-11 | $86.23 | $206.90 | 45,300 | — | — |
| 2022-08-10 | $85.84 | $205.97 | 61,200 | — | — |
| 2022-08-09 | $84.17 | $201.96 | 60,800 | — | — |
| 2022-08-08 | $84.79 | $203.45 | 62,500 | — | — |
| 2022-08-05 | $84.19 | $202.01 | 33,700 | — | — |
| 2022-08-04 | $83.82 | $201.12 | 43,700 | — | — |
| 2022-08-03 | $84.23 | $202.10 | 39,500 | — | — |
| 2022-08-02 | $84.55 | $202.87 | 51,200 | — | — |
| 2022-08-01 | $84.55 | $202.87 | 57,200 | — | — |
| 2022-07-29 | $84.36 | $202.41 | 96,200 | — | — |
| 2022-07-28 | $82.74 | $198.53 | 83,800 | — | — |
| 2022-07-27 | $81.18 | $194.78 | 121,400 | — | — |
| 2022-07-26 | $80.64 | $193.49 | 67,300 | — | — |
| 2022-07-25 | $80.21 | $192.46 | 141,900 | — | — |
| 2022-07-22 | $78.34 | $187.97 | 64,300 | — | — |
| 2022-07-21 | $79.46 | $190.66 | 64,100 | — | — |
| 2022-07-20 | $78.82 | $189.12 | 67,400 | — | — |
| 2022-07-19 | $78.04 | $187.25 | 120,800 | — | — |
| 2022-07-18 | $75.75 | $181.76 | 78,900 | — | — |
| 2022-07-15 | $77.04 | $184.85 | 92,100 | — | — |
| 2022-07-14 | $75.43 | $180.99 | 44,700 | — | — |
| 2022-07-13 | $76.23 | $181.82 | 34,000 | — | — |
| 2022-07-12 | $75.63 | $180.38 | 50,900 | — | — |
| 2022-07-11 | $76.19 | $181.72 | 51,800 | — | — |
| 2022-07-08 | $76.38 | $182.17 | 50,700 | — | — |
| 2022-07-07 | $76.68 | $182.89 | 54,100 | — | — |
| 2022-07-06 | $75.74 | $180.65 | 74,500 | — | — |
| 2022-07-05 | $76.93 | $183.49 | 68,200 | — | — |
| 2022-07-01 | $77.72 | $185.37 | 67,600 | — | — |
| 2022-06-30 | $76.00 | $181.27 | 69,900 | — | — |
| 2022-06-29 | $75.28 | $179.55 | 57,400 | — | — |
| 2022-06-28 | $75.23 | $179.43 | 59,900 | — | — |
| 2022-06-27 | $76.20 | $181.74 | 104,600 | — | — |
| 2022-06-24 | $75.88 | $180.98 | 412,500 | — | — |
| 2022-06-23 | $74.17 | $176.90 | 91,400 | — | — |
| 2022-06-22 | $75.00 | $178.88 | 105,300 | — | — |
| 2022-06-21 | $75.44 | $179.93 | 75,800 | — | — |
| 2022-06-17 | $74.43 | $177.52 | 127,700 | — | — |
| 2022-06-16 | $74.16 | $176.88 | 100,100 | — | — |
| 2022-06-15 | $77.62 | $185.13 | 60,600 | — | — |
| 2022-06-14 | $76.83 | $183.25 | 76,200 | — | — |
| 2022-06-13 | $76.97 | $183.58 | 67,500 | — | — |
| 2022-06-10 | $79.25 | $189.02 | 52,100 | — | — |
| 2022-06-09 | $80.80 | $192.72 | 51,100 | — | — |
| 2022-06-08 | $81.85 | $195.22 | 51,100 | — | — |
| 2022-06-07 | $83.11 | $198.23 | 40,900 | — | — |
| 2022-06-06 | $82.60 | $197.01 | 64,700 | — | — |
| 2022-06-03 | $83.00 | $197.96 | 35,200 | — | — |
| 2022-06-02 | $83.23 | $198.51 | 48,300 | — | — |
| 2022-06-01 | $81.40 | $194.15 | 59,300 | — | — |
| 2022-05-31 | $82.21 | $196.08 | 162,600 | — | — |
| 2022-05-27 | $82.09 | $195.79 | 57,800 | — | — |
| 2022-05-26 | $81.82 | $195.15 | 44,900 | — | — |
| 2022-05-25 | $81.40 | $194.15 | 48,400 | — | — |
| 2022-05-24 | $81.07 | $193.36 | 55,700 | — | — |
| 2022-05-23 | $81.50 | $194.39 | 43,900 | — | — |
| 2022-05-20 | $80.34 | $191.62 | 64,100 | — | — |
| 2022-05-19 | $80.52 | $192.05 | 90,900 | — | — |
| 2022-05-18 | $81.53 | $194.46 | 66,300 | — | — |
| 2022-05-17 | $83.53 | $199.23 | 72,800 | — | — |
| 2022-05-16 | $81.04 | $193.29 | 57,900 | — | — |
| 2022-05-13 | $81.86 | $195.24 | 116,600 | — | — |
| 2022-05-12 | $79.49 | $189.59 | 156,500 | — | — |
| 2022-05-11 | $80.34 | $191.62 | 75,000 | — | — |
| 2022-05-10 | $81.27 | $193.84 | 68,400 | — | — |
| 2022-05-09 | $81.56 | $194.53 | 100,200 | — | — |
| 2022-05-06 | $81.12 | $193.48 | 88,500 | — | — |
| 2022-05-05 | $81.35 | $194.03 | 95,400 | — | — |
| 2022-05-04 | $82.58 | $196.96 | 85,500 | — | — |
| 2022-05-03 | $81.97 | $195.51 | 83,100 | — | — |
| 2022-05-02 | $82.10 | $195.82 | 81,300 | — | — |
| 2022-04-29 | $83.46 | $199.06 | 115,100 | — | — |
| 2022-04-28 | $84.71 | $202.04 | 71,300 | — | — |
| 2022-04-27 | $84.88 | $202.45 | 70,700 | — | — |
| 2022-04-26 | $83.26 | $198.58 | 108,100 | — | — |
| 2022-04-25 | $86.26 | $205.74 | 105,500 | — | — |
| 2022-04-22 | $87.07 | $207.67 | 80,700 | — | — |
| 2022-04-21 | $90.53 | $215.92 | 97,700 | — | — |
| 2022-04-20 | $90.00 | $214.66 | 107,500 | — | — |
| 2022-04-19 | $88.15 | $210.25 | 100,400 | — | — |
| 2022-04-18 | $85.92 | $204.93 | 66,200 | — | — |
| 2022-04-14 | $84.63 | $201.85 | 49,200 | — | — |
| 2022-04-13 | $84.05 | $200.47 | 63,600 | — | — |
| 2022-04-12 | $82.86 | $196.54 | 95,200 | — | — |
| 2022-04-11 | $82.65 | $196.05 | 68,400 | — | — |
| 2022-04-08 | $83.25 | $197.47 | 66,700 | — | — |
| 2022-04-07 | $82.76 | $196.31 | 59,300 | — | — |
| 2022-04-06 | $83.95 | $199.13 | 76,800 | — | — |
| 2022-04-05 | $84.53 | $200.50 | 89,100 | — | — |
| 2022-04-04 | $83.69 | $198.51 | 108,000 | — | — |
| 2022-04-01 | $85.43 | $202.64 | 70,100 | — | — |
| 2022-03-31 | $84.98 | $201.57 | 88,700 | — | — |
| 2022-03-30 | $85.02 | $201.67 | 53,800 | — | — |
| 2022-03-29 | $86.18 | $204.42 | 61,000 | — | — |
| 2022-03-28 | $84.98 | $201.57 | 44,600 | — | — |
| 2022-03-25 | $85.22 | $202.14 | 49,400 | — | — |
| 2022-03-24 | $84.90 | $201.38 | 79,000 | — | — |
| 2022-03-23 | $84.25 | $199.84 | 48,700 | — | — |
| 2022-03-22 | $85.00 | $201.62 | 54,400 | — | — |
| 2022-03-21 | $85.21 | $202.12 | 81,800 | — | — |
| 2022-03-18 | $84.86 | $201.29 | 215,800 | — | — |
| 2022-03-17 | $85.85 | $203.64 | 68,700 | — | — |
| 2022-03-16 | $86.39 | $204.92 | 127,500 | — | — |
| 2022-03-15 | $85.03 | $201.69 | 130,500 | — | — |
| 2022-03-14 | $88.32 | $209.49 | 210,900 | — | — |
| 2022-03-11 | $83.69 | $198.51 | 128,800 | — | — |
| 2022-03-10 | $81.91 | $194.29 | 93,500 | — | — |
| 2022-03-09 | $80.50 | $190.95 | 78,800 | — | — |
| 2022-03-08 | $79.41 | $188.36 | 83,900 | — | — |
| 2022-03-07 | $79.25 | $187.98 | 101,200 | — | — |
| 2022-03-04 | $80.68 | $191.37 | 58,800 | — | — |
| 2022-03-03 | $79.84 | $189.38 | 82,100 | — | — |
| 2022-03-02 | $80.43 | $190.78 | 93,700 | — | — |
| 2022-03-01 | $79.72 | $189.10 | 94,100 | — | — |
| 2022-02-28 | $81.28 | $192.80 | 115,900 | — | — |
| 2022-02-25 | $81.25 | $192.72 | 107,100 | — | — |
| 2022-02-24 | $78.88 | $187.10 | 231,000 | — | — |
| 2022-02-23 | $71.48 | $169.55 | 90,600 | — | — |
| 2022-02-22 | $72.98 | $173.11 | 78,500 | — | — |
| 2022-02-18 | $74.63 | $177.02 | 79,000 | — | — |
| 2022-02-17 | $74.54 | $176.81 | 66,100 | — | — |
| 2022-02-16 | $76.25 | $180.86 | 49,700 | — | — |
| 2022-02-15 | $76.01 | $180.30 | 37,300 | — | — |
| 2022-02-14 | $75.33 | $178.68 | 49,100 | — | — |
| 2022-02-11 | $75.71 | $179.58 | 50,600 | — | — |
| 2022-02-10 | $75.79 | $179.77 | 105,400 | — | — |
| 2022-02-09 | $77.70 | $184.30 | 71,100 | — | — |
| 2022-02-08 | $76.88 | $182.36 | 62,200 | — | — |
| 2022-02-07 | $75.33 | $178.68 | 90,000 | — | — |
| 2022-02-04 | $75.00 | $177.90 | 64,800 | — | — |
| 2022-02-03 | $75.03 | $177.97 | 69,200 | — | — |
| 2022-02-02 | $75.28 | $178.56 | 106,300 | — | — |
| 2022-02-01 | $76.07 | $180.44 | 169,700 | — | — |
| 2022-01-31 | $76.21 | $180.77 | 94,900 | — | — |
| 2022-01-28 | $76.00 | $180.27 | 132,500 | — | — |
| 2022-01-27 | $76.12 | $180.56 | 77,500 | — | — |
| 2022-01-26 | $76.84 | $182.26 | 143,500 | — | — |
| 2022-01-25 | $77.43 | $183.66 | 81,900 | — | — |
| 2022-01-24 | $77.96 | $184.92 | 149,000 | — | — |
| 2022-01-21 | $75.89 | $180.01 | 138,000 | — | — |
| 2022-01-20 | $76.68 | $181.88 | 63,700 | — | — |
| 2022-01-19 | $77.00 | $182.64 | 78,200 | — | — |
| 2022-01-18 | $77.34 | $183.45 | 59,600 | — | — |
| 2022-01-14 | $78.19 | $185.47 | 30,300 | — | — |
| 2022-01-13 | $78.49 | $186.18 | 47,700 | — | — |
| 2022-01-12 | $78.45 | $185.05 | 66,300 | — | — |
| 2022-01-11 | $79.01 | $186.37 | 65,600 | — | — |
| 2022-01-10 | $78.39 | $184.91 | 72,700 | — | — |
| 2022-01-07 | $79.20 | $186.82 | 68,000 | — | — |
| 2022-01-06 | $80.44 | $189.75 | 50,400 | — | — |
| 2022-01-05 | $80.29 | $189.39 | 71,700 | — | — |
| 2022-01-04 | $81.82 | $193.00 | 64,000 | — | — |
| 2022-01-03 | $79.73 | $188.07 | 71,600 | — | — |