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
- 1987-08-10 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 | $107.72 | $117.49 | 367,555 | — | — |
| 2022-12-29 | $108.51 | $118.35 | 474,950 | — | — |
| 2022-12-28 | $104.69 | $114.18 | 364,945 | — | — |
| 2022-12-27 | $107.26 | $116.98 | 1,017,520 | — | — |
| 2022-12-23 | $106.37 | $116.01 | 729,392 | — | — |
| 2022-12-22 | $106.52 | $116.18 | 576,255 | — | — |
| 2022-12-21 | $107.63 | $117.39 | 818,888 | — | — |
| 2022-12-20 | $104.53 | $114.00 | 676,192 | — | — |
| 2022-12-19 | $103.97 | $113.40 | 1,063,138 | — | — |
| 2022-12-16 | $105.25 | $114.79 | 862,518 | — | — |
| 2022-12-15 | $108.28 | $118.09 | 3,156,350 | — | — |
| 2022-12-14 | $112.85 | $123.08 | 546,920 | — | — |
| 2022-12-13 | $114.18 | $124.53 | 675,198 | — | — |
| 2022-12-12 | $113.66 | $123.96 | 502,918 | — | — |
| 2022-12-09 | $111.01 | $121.07 | 776,875 | — | — |
| 2022-12-08 | $111.95 | $122.10 | 428,462 | — | — |
| 2022-12-07 | $111.18 | $121.26 | 619,263 | — | — |
| 2022-12-06 | $110.56 | $120.57 | 481,041 | — | — |
| 2022-12-05 | $112.94 | $123.17 | 792,661 | — | — |
| 2022-12-02 | $115.80 | $126.30 | 502,172 | — | — |
| 2022-12-01 | $116.85 | $127.44 | 799,249 | — | — |
| 2022-11-30 | $116.00 | $126.51 | 900,429 | — | — |
| 2022-11-29 | $113.13 | $123.38 | 708,013 | — | — |
| 2022-11-28 | $112.86 | $123.08 | 613,172 | — | — |
| 2022-11-25 | $115.10 | $125.53 | 159,353 | — | — |
| 2022-11-23 | $114.29 | $124.65 | 288,003 | — | — |
| 2022-11-22 | $112.67 | $122.88 | 813,668 | — | — |
| 2022-11-21 | $111.93 | $122.07 | 350,029 | — | — |
| 2022-11-18 | $111.76 | $121.89 | 408,698 | — | — |
| 2022-11-17 | $111.41 | $121.50 | 872,586 | — | — |
| 2022-11-16 | $112.50 | $122.70 | 420,383 | — | — |
| 2022-11-15 | $112.66 | $122.87 | 873,829 | — | — |
| 2022-11-14 | $110.34 | $120.34 | 2,981,833 | — | — |
| 2022-11-11 | $113.75 | $124.06 | 1,942,187 | — | — |
| 2022-11-10 | $110.39 | $120.40 | 1,572,644 | — | — |
| 2022-11-09 | $100.99 | $110.14 | 1,530,506 | — | — |
| 2022-11-08 | $111.20 | $121.28 | 828,211 | — | — |
| 2022-11-07 | $109.69 | $119.63 | 642,880 | — | — |
| 2022-11-04 | $105.66 | $115.24 | 575,260 | — | — |
| 2022-11-03 | $104.59 | $114.06 | 884,767 | — | — |
| 2022-11-02 | $109.24 | $119.14 | 484,024 | — | — |
| 2022-11-01 | $113.75 | $124.06 | 353,136 | — | — |
| 2022-10-31 | $112.52 | $122.72 | 456,305 | — | — |
| 2022-10-28 | $112.86 | $123.08 | 801,486 | — | — |
| 2022-10-27 | $110.15 | $120.14 | 942,940 | — | — |
| 2022-10-26 | $111.25 | $121.33 | 486,759 | — | — |
| 2022-10-25 | $110.11 | $120.09 | 591,419 | — | — |
| 2022-10-24 | $105.69 | $115.27 | 435,547 | — | — |
| 2022-10-21 | $103.30 | $112.66 | 390,799 | — | — |
| 2022-10-20 | $99.85 | $108.90 | 449,966 | — | — |
| 2022-10-19 | $104.58 | $114.06 | 393,658 | — | — |
| 2022-10-18 | $108.44 | $118.27 | 550,400 | — | — |
| 2022-10-17 | $104.86 | $114.36 | 918,453 | — | — |
| 2022-10-14 | $101.53 | $110.73 | 948,782 | — | — |
| 2022-10-13 | $107.67 | $117.43 | 629,082 | — | — |
| 2022-10-12 | $107.52 | $117.27 | 237,289 | — | — |
| 2022-10-11 | $108.41 | $118.23 | 351,893 | — | — |
| 2022-10-10 | $108.54 | $118.37 | 276,070 | — | — |
| 2022-10-07 | $108.38 | $118.21 | 350,526 | — | — |
| 2022-10-06 | $110.31 | $120.30 | 346,921 | — | — |
| 2022-10-05 | $110.97 | $121.02 | 823,239 | — | — |
| 2022-10-04 | $110.95 | $121.00 | 682,531 | — | — |
| 2022-10-03 | $105.09 | $114.62 | 987,439 | — | — |
| 2022-09-30 | $103.11 | $112.46 | 606,335 | — | — |
| 2022-09-29 | $104.79 | $114.28 | 861,026 | — | — |
| 2022-09-28 | $104.14 | $113.58 | 463,017 | — | — |
| 2022-09-27 | $99.75 | $108.79 | 513,980 | — | — |
| 2022-09-26 | $99.66 | $108.69 | 739,834 | — | — |
| 2022-09-23 | $102.05 | $111.30 | 555,745 | — | — |
| 2022-09-22 | $103.11 | $112.45 | 481,165 | — | — |
| 2022-09-21 | $107.17 | $116.88 | 435,174 | — | — |
| 2022-09-20 | $108.08 | $117.87 | 577,498 | — | — |
| 2022-09-19 | $110.35 | $120.35 | 1,057,172 | — | — |
| 2022-09-16 | $108.00 | $117.78 | 1,401,482 | — | — |
| 2022-09-15 | $114.64 | $125.03 | 521,066 | — | — |
| 2022-09-14 | $117.35 | $127.98 | 532,253 | — | — |
| 2022-09-13 | $117.58 | $128.23 | 749,778 | — | — |
| 2022-09-12 | $122.92 | $134.06 | 455,932 | — | — |
| 2022-09-09 | $121.33 | $132.32 | 424,609 | — | — |
| 2022-09-08 | $117.83 | $128.51 | 276,195 | — | — |
| 2022-09-07 | $117.00 | $127.60 | 294,964 | — | — |
| 2022-09-06 | $113.88 | $124.20 | 361,216 | — | — |
| 2022-09-02 | $114.51 | $124.89 | 325,915 | — | — |
| 2022-09-01 | $116.00 | $126.51 | 333,124 | — | — |
| 2022-08-31 | $115.70 | $126.19 | 259,165 | — | — |
| 2022-08-30 | $117.03 | $127.64 | 366,809 | — | — |
| 2022-08-29 | $119.09 | $129.88 | 504,036 | — | — |
| 2022-08-26 | $119.03 | $129.81 | 610,313 | — | — |
| 2022-08-25 | $122.90 | $134.03 | 260,906 | — | — |
| 2022-08-24 | $121.13 | $132.10 | 230,949 | — | — |
| 2022-08-23 | $120.31 | $131.22 | 304,659 | — | — |
| 2022-08-22 | $121.41 | $132.41 | 389,805 | — | — |
| 2022-08-19 | $124.02 | $135.26 | 362,334 | — | — |
| 2022-08-18 | $127.80 | $139.38 | 298,071 | — | — |
| 2022-08-17 | $126.61 | $138.09 | 864,382 | — | — |
| 2022-08-16 | $128.96 | $140.65 | 776,875 | — | — |
| 2022-08-15 | $126.26 | $137.70 | 595,521 | — | — |
| 2022-08-12 | $126.29 | $137.74 | 537,970 | — | — |
| 2022-08-11 | $122.09 | $133.16 | 302,546 | — | — |
| 2022-08-10 | $121.32 | $132.31 | 527,654 | — | — |
| 2022-08-09 | $117.23 | $127.86 | 340,458 | — | — |
| 2022-08-08 | $119.15 | $129.95 | 514,975 | — | — |
| 2022-08-05 | $118.05 | $128.74 | 467,244 | — | — |
| 2022-08-04 | $117.75 | $128.42 | 771,033 | — | — |
| 2022-08-03 | $118.69 | $129.45 | 972,772 | — | — |
| 2022-08-02 | $116.00 | $126.51 | 862,891 | — | — |
| 2022-08-01 | $114.30 | $124.66 | 665,502 | — | — |
| 2022-07-29 | $116.40 | $126.95 | 680,542 | — | — |
| 2022-07-28 | $114.46 | $124.83 | 515,845 | — | — |
| 2022-07-27 | $113.55 | $123.84 | 401,862 | — | — |
| 2022-07-26 | $109.05 | $118.93 | 365,939 | — | — |
| 2022-07-25 | $109.15 | $119.04 | 810,312 | — | — |
| 2022-07-22 | $109.88 | $119.84 | 331,508 | — | — |
| 2022-07-21 | $110.59 | $120.61 | 252,826 | — | — |
| 2022-07-20 | $109.67 | $119.61 | 368,922 | — | — |
| 2022-07-19 | $107.76 | $117.53 | 532,998 | — | — |
| 2022-07-18 | $102.75 | $112.06 | 339,588 | — | — |
| 2022-07-15 | $102.58 | $111.88 | 381,352 | — | — |
| 2022-07-14 | $99.87 | $108.92 | 874,450 | — | — |
| 2022-07-13 | $99.40 | $108.40 | 987,936 | — | — |
| 2022-07-12 | $100.67 | $109.79 | 591,792 | — | — |
| 2022-07-11 | $101.02 | $110.18 | 428,586 | — | — |
| 2022-07-08 | $102.53 | $111.82 | 794,028 | — | — |
| 2022-07-07 | $103.17 | $112.52 | 587,939 | — | — |
| 2022-07-06 | $103.15 | $112.50 | 285,641 | — | — |
| 2022-07-05 | $104.55 | $114.03 | 579,114 | — | — |
| 2022-07-01 | $101.91 | $111.14 | 607,206 | — | — |
| 2022-06-30 | $100.85 | $109.99 | 643,252 | — | — |
| 2022-06-29 | $100.88 | $110.02 | 665,129 | — | — |
| 2022-06-28 | $103.97 | $113.40 | 370,165 | — | — |
| 2022-06-27 | $105.32 | $114.86 | 643,004 | — | — |
| 2022-06-24 | $105.08 | $114.61 | 1,397,256 | — | — |
| 2022-06-23 | $101.62 | $110.83 | 700,058 | — | — |
| 2022-06-22 | $100.83 | $109.97 | 493,098 | — | — |
| 2022-06-21 | $101.87 | $111.10 | 773,270 | — | — |
| 2022-06-17 | $99.78 | $108.83 | 1,225,349 | — | — |
| 2022-06-16 | $100.88 | $110.02 | 918,080 | — | — |
| 2022-06-15 | $107.67 | $117.43 | 698,193 | — | — |
| 2022-06-14 | $106.15 | $115.77 | 969,789 | — | — |
| 2022-06-13 | $108.58 | $118.42 | 809,317 | — | — |
| 2022-06-10 | $114.51 | $124.88 | 454,192 | — | — |
| 2022-06-09 | $118.11 | $128.81 | 388,810 | — | — |
| 2022-06-08 | $117.77 | $128.44 | 287,755 | — | — |
| 2022-06-07 | $119.63 | $130.47 | 389,556 | — | — |
| 2022-06-06 | $119.38 | $130.20 | 300,557 | — | — |
| 2022-06-03 | $118.35 | $129.08 | 359,103 | — | — |
| 2022-06-02 | $120.00 | $130.88 | 358,108 | — | — |
| 2022-06-01 | $118.65 | $129.40 | 700,058 | — | — |
| 2022-05-31 | $121.85 | $132.89 | 840,019 | — | — |
| 2022-05-27 | $121.13 | $132.11 | 645,117 | — | — |
| 2022-05-26 | $116.64 | $127.21 | 813,792 | — | — |
| 2022-05-25 | $112.42 | $122.61 | 576,006 | — | — |
| 2022-05-24 | $111.79 | $121.92 | 1,538,710 | — | — |
| 2022-05-23 | $113.07 | $123.32 | 879,050 | — | — |
| 2022-05-20 | $114.71 | $125.11 | 771,033 | — | — |
| 2022-05-19 | $112.63 | $122.84 | 572,526 | — | — |
| 2022-05-18 | $113.97 | $124.29 | 629,082 | — | — |
| 2022-05-17 | $117.62 | $128.28 | 905,028 | — | — |
| 2022-05-16 | $112.94 | $123.17 | 766,309 | — | — |
| 2022-05-13 | $112.41 | $122.60 | 1,186,444 | — | — |
| 2022-05-12 | $106.40 | $116.05 | 1,350,147 | — | — |
| 2022-05-11 | $104.61 | $114.09 | 2,030,565 | — | — |
| 2022-05-10 | $112.48 | $122.67 | 1,720,809 | — | — |
| 2022-05-09 | $121.59 | $132.61 | 846,234 | — | — |
| 2022-05-06 | $125.99 | $137.41 | 492,477 | — | — |
| 2022-05-05 | $127.21 | $138.74 | 691,729 | — | — |
| 2022-05-04 | $131.06 | $142.94 | 525,913 | — | — |
| 2022-05-03 | $127.03 | $138.54 | 744,930 | — | — |
| 2022-05-02 | $125.25 | $136.60 | 682,904 | — | — |
| 2022-04-29 | $123.81 | $135.03 | 946,917 | — | — |
| 2022-04-28 | $126.22 | $137.66 | 821,872 | — | — |
| 2022-04-27 | $121.18 | $132.17 | 501,426 | — | — |
| 2022-04-26 | $120.10 | $130.98 | 969,540 | — | — |
| 2022-04-25 | $123.43 | $134.61 | 537,722 | — | — |
| 2022-04-22 | $122.71 | $133.83 | 697,074 | — | — |
| 2022-04-21 | $124.20 | $135.46 | 431,197 | — | — |
| 2022-04-20 | $123.97 | $135.21 | 571,780 | — | — |
| 2022-04-19 | $122.53 | $133.64 | 479,052 | — | — |
| 2022-04-18 | $120.12 | $131.01 | 909,254 | — | — |
| 2022-04-14 | $119.52 | $130.35 | 971,653 | — | — |
| 2022-04-13 | $119.43 | $130.25 | 505,155 | — | — |
| 2022-04-12 | $117.07 | $127.68 | 596,764 | — | — |
| 2022-04-11 | $117.92 | $128.60 | 824,109 | — | — |
| 2022-04-08 | $118.92 | $129.70 | 647,230 | — | — |
| 2022-04-07 | $120.93 | $131.89 | 707,888 | — | — |
| 2022-04-06 | $122.43 | $133.53 | 822,493 | — | — |
| 2022-04-05 | $124.72 | $136.03 | 1,141,571 | — | — |
| 2022-04-04 | $128.59 | $140.25 | 577,871 | — | — |
| 2022-04-01 | $129.92 | $141.69 | 793,904 | — | — |
| 2022-03-31 | $131.89 | $143.84 | 522,309 | — | — |
| 2022-03-30 | $134.97 | $147.20 | 465,752 | — | — |
| 2022-03-29 | $136.65 | $149.03 | 547,044 | — | — |
| 2022-03-28 | $131.94 | $143.90 | 659,784 | — | — |
| 2022-03-25 | $133.09 | $145.15 | 657,671 | — | — |
| 2022-03-24 | $136.06 | $148.39 | 619,511 | — | — |
| 2022-03-23 | $136.37 | $148.73 | 453,944 | — | — |
| 2022-03-22 | $139.35 | $151.98 | 684,396 | — | — |
| 2022-03-21 | $136.81 | $149.21 | 768,795 | — | — |
| 2022-03-18 | $138.89 | $151.48 | 1,025,102 | — | — |
| 2022-03-17 | $139.18 | $151.79 | 532,377 | — | — |
| 2022-03-16 | $139.57 | $152.22 | 541,575 | — | — |
| 2022-03-15 | $134.22 | $146.39 | 406,585 | — | — |
| 2022-03-14 | $133.22 | $145.29 | 415,162 | — | — |
| 2022-03-11 | $133.68 | $145.80 | 458,916 | — | — |
| 2022-03-10 | $136.09 | $148.42 | 430,575 | — | — |
| 2022-03-09 | $135.71 | $148.01 | 507,890 | — | — |
| 2022-03-08 | $132.70 | $144.72 | 1,129,141 | — | — |
| 2022-03-07 | $133.56 | $145.66 | 1,233,429 | — | — |
| 2022-03-04 | $137.41 | $149.86 | 585,826 | — | — |
| 2022-03-03 | $143.04 | $156.00 | 554,502 | — | — |
| 2022-03-02 | $142.89 | $155.84 | 736,602 | — | — |
| 2022-03-01 | $140.21 | $152.92 | 604,471 | — | — |
| 2022-02-28 | $142.90 | $155.85 | 746,297 | — | — |
| 2022-02-25 | $142.13 | $155.01 | 738,839 | — | — |
| 2022-02-24 | $137.36 | $149.81 | 1,269,352 | — | — |
| 2022-02-23 | $137.57 | $150.04 | 1,295,330 | — | — |
| 2022-02-22 | $147.06 | $160.39 | 647,230 | — | — |
| 2022-02-18 | $146.99 | $160.31 | 931,380 | — | — |
| 2022-02-17 | $149.37 | $162.91 | 676,441 | — | — |
| 2022-02-16 | $154.92 | $168.96 | 536,603 | — | — |
| 2022-02-15 | $155.27 | $169.34 | 658,168 | — | — |
| 2022-02-14 | $152.37 | $166.18 | 826,844 | — | — |
| 2022-02-11 | $153.99 | $167.95 | 466,746 | — | — |
| 2022-02-10 | $157.72 | $172.02 | 360,843 | — | — |
| 2022-02-09 | $160.62 | $175.18 | 640,269 | — | — |
| 2022-02-08 | $157.94 | $172.25 | 991,914 | — | — |
| 2022-02-07 | $151.50 | $165.23 | 959,720 | — | — |
| 2022-02-04 | $147.76 | $161.15 | 381,477 | — | — |
| 2022-02-03 | $147.51 | $160.88 | 1,067,364 | — | — |
| 2022-02-02 | $148.87 | $162.36 | 333,373 | — | — |
| 2022-02-01 | $150.24 | $163.86 | 299,563 | — | — |
| 2022-01-31 | $148.99 | $162.50 | 455,435 | — | — |
| 2022-01-28 | $146.48 | $159.75 | 687,628 | — | — |
| 2022-01-27 | $142.67 | $155.60 | 500,307 | — | — |
| 2022-01-26 | $145.52 | $158.71 | 777,124 | — | — |
| 2022-01-25 | $147.00 | $160.32 | 619,635 | — | — |
| 2022-01-24 | $150.80 | $164.47 | 656,553 | — | — |
| 2022-01-21 | $150.04 | $163.64 | 485,640 | — | — |
| 2022-01-20 | $152.07 | $165.85 | 712,985 | — | — |
| 2022-01-19 | $155.86 | $169.98 | 781,225 | — | — |
| 2022-01-18 | $159.41 | $173.86 | 964,941 | — | — |
| 2022-01-14 | $158.70 | $173.09 | 877,807 | — | — |
| 2022-01-13 | $158.09 | $172.41 | 640,642 | — | — |
| 2022-01-12 | $156.28 | $170.45 | 749,529 | — | — |
| 2022-01-11 | $156.73 | $170.93 | 769,914 | — | — |
| 2022-01-10 | $155.62 | $169.72 | 455,187 | — | — |
| 2022-01-07 | $158.76 | $173.15 | 360,594 | — | — |
| 2022-01-06 | $159.81 | $174.30 | 565,814 | — | — |
| 2022-01-05 | $158.49 | $172.85 | 423,366 | — | — |
| 2022-01-04 | $159.70 | $174.18 | 460,283 | — | — |
| 2022-01-03 | $157.90 | $172.21 | 333,248 | — | — |