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
- 1996-05-23 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 | $119.44 | $119.44 | 508,600 | — | — |
| 2022-12-29 | $120.20 | $120.20 | 297,500 | — | — |
| 2022-12-28 | $118.68 | $118.68 | 297,500 | — | — |
| 2022-12-27 | $118.93 | $118.93 | 394,100 | — | — |
| 2022-12-23 | $120.31 | $120.31 | 329,500 | — | — |
| 2022-12-22 | $122.40 | $122.40 | 375,500 | — | — |
| 2022-12-21 | $120.34 | $120.34 | 680,500 | — | — |
| 2022-12-20 | $119.16 | $119.16 | 741,100 | — | — |
| 2022-12-19 | $117.93 | $117.93 | 797,700 | — | — |
| 2022-12-16 | $117.19 | $117.19 | 1,358,100 | — | — |
| 2022-12-15 | $116.69 | $116.69 | 981,800 | — | — |
| 2022-12-14 | $119.24 | $119.24 | 636,400 | — | — |
| 2022-12-13 | $119.00 | $119.00 | 1,094,100 | — | — |
| 2022-12-12 | $119.48 | $119.48 | 636,200 | — | — |
| 2022-12-09 | $117.24 | $117.24 | 875,800 | — | — |
| 2022-12-08 | $120.39 | $120.39 | 631,700 | — | — |
| 2022-12-07 | $121.51 | $121.51 | 390,900 | — | — |
| 2022-12-06 | $120.21 | $120.21 | 749,200 | — | — |
| 2022-12-05 | $124.00 | $124.00 | 492,900 | — | — |
| 2022-12-02 | $126.81 | $126.81 | 481,900 | — | — |
| 2022-12-01 | $126.31 | $126.31 | 654,300 | — | — |
| 2022-11-30 | $127.06 | $127.06 | 1,647,300 | — | — |
| 2022-11-29 | $121.74 | $121.74 | 718,300 | — | — |
| 2022-11-28 | $121.66 | $121.66 | 496,600 | — | — |
| 2022-11-25 | $122.15 | $122.15 | 283,700 | — | — |
| 2022-11-23 | $118.97 | $118.97 | 449,100 | — | — |
| 2022-11-22 | $120.80 | $120.80 | 602,700 | — | — |
| 2022-11-21 | $118.31 | $118.31 | 504,800 | — | — |
| 2022-11-18 | $120.16 | $120.16 | 759,800 | — | — |
| 2022-11-17 | $115.06 | $115.06 | 668,300 | — | — |
| 2022-11-16 | $112.67 | $112.67 | 1,152,600 | — | — |
| 2022-11-15 | $114.77 | $114.77 | 1,558,100 | — | — |
| 2022-11-14 | $118.05 | $118.05 | 1,097,100 | — | — |
| 2022-11-11 | $121.44 | $121.44 | 871,000 | — | — |
| 2022-11-10 | $123.22 | $123.22 | 669,000 | — | — |
| 2022-11-09 | $122.39 | $122.39 | 580,300 | — | — |
| 2022-11-08 | $123.90 | $123.90 | 773,900 | — | — |
| 2022-11-07 | $121.05 | $121.05 | 667,500 | — | — |
| 2022-11-04 | $121.82 | $121.82 | 677,400 | — | — |
| 2022-11-03 | $124.11 | $124.11 | 986,700 | — | — |
| 2022-11-02 | $122.06 | $122.06 | 1,937,400 | — | — |
| 2022-11-01 | $119.36 | $119.36 | 1,926,300 | — | — |
| 2022-10-31 | $115.12 | $115.12 | 1,151,000 | — | — |
| 2022-10-28 | $115.57 | $115.57 | 724,400 | — | — |
| 2022-10-27 | $113.85 | $113.85 | 964,400 | — | — |
| 2022-10-26 | $113.99 | $113.99 | 994,200 | — | — |
| 2022-10-25 | $112.59 | $112.59 | 685,100 | — | — |
| 2022-10-24 | $110.11 | $110.11 | 1,116,600 | — | — |
| 2022-10-21 | $110.94 | $110.94 | 728,900 | — | — |
| 2022-10-20 | $110.68 | $110.68 | 565,300 | — | — |
| 2022-10-19 | $109.50 | $109.50 | 832,000 | — | — |
| 2022-10-18 | $112.70 | $112.70 | 560,200 | — | — |
| 2022-10-17 | $111.06 | $111.06 | 628,800 | — | — |
| 2022-10-14 | $108.23 | $108.23 | 602,700 | — | — |
| 2022-10-13 | $111.51 | $111.51 | 833,200 | — | — |
| 2022-10-12 | $108.34 | $108.34 | 652,000 | — | — |
| 2022-10-11 | $107.60 | $107.60 | 922,200 | — | — |
| 2022-10-10 | $106.84 | $106.84 | 663,600 | — | — |
| 2022-10-07 | $108.25 | $108.25 | 1,145,300 | — | — |
| 2022-10-06 | $111.38 | $111.38 | 991,000 | — | — |
| 2022-10-05 | $108.65 | $108.65 | 574,500 | — | — |
| 2022-10-04 | $109.24 | $109.24 | 1,475,500 | — | — |
| 2022-10-03 | $106.72 | $106.72 | 882,200 | — | — |
| 2022-09-30 | $106.21 | $106.21 | 1,029,500 | — | — |
| 2022-09-29 | $102.76 | $102.76 | 1,169,900 | — | — |
| 2022-09-28 | $102.83 | $102.83 | 755,500 | — | — |
| 2022-09-27 | $101.36 | $101.36 | 797,800 | — | — |
| 2022-09-26 | $100.57 | $100.57 | 713,800 | — | — |
| 2022-09-23 | $103.50 | $103.50 | 719,700 | — | — |
| 2022-09-22 | $103.34 | $103.34 | 448,700 | — | — |
| 2022-09-21 | $105.63 | $105.63 | 502,900 | — | — |
| 2022-09-20 | $107.09 | $107.09 | 457,200 | — | — |
| 2022-09-19 | $107.81 | $107.81 | 953,900 | — | — |
| 2022-09-16 | $106.09 | $106.09 | 1,274,600 | — | — |
| 2022-09-15 | $106.93 | $106.93 | 537,200 | — | — |
| 2022-09-14 | $104.32 | $104.32 | 895,800 | — | — |
| 2022-09-13 | $102.75 | $102.75 | 797,000 | — | — |
| 2022-09-12 | $106.66 | $106.66 | 566,600 | — | — |
| 2022-09-09 | $106.51 | $106.51 | 501,200 | — | — |
| 2022-09-08 | $106.68 | $106.68 | 1,299,700 | — | — |
| 2022-09-07 | $105.57 | $105.57 | 620,400 | — | — |
| 2022-09-06 | $103.02 | $103.02 | 442,800 | — | — |
| 2022-09-02 | $103.01 | $103.01 | 531,300 | — | — |
| 2022-09-01 | $105.63 | $105.63 | 599,300 | — | — |
| 2022-08-31 | $104.63 | $104.63 | 866,200 | — | — |
| 2022-08-30 | $103.30 | $103.30 | 811,200 | — | — |
| 2022-08-29 | $105.32 | $105.32 | 502,300 | — | — |
| 2022-08-26 | $104.87 | $104.87 | 495,300 | — | — |
| 2022-08-25 | $104.30 | $104.30 | 608,300 | — | — |
| 2022-08-24 | $106.59 | $106.59 | 617,600 | — | — |
| 2022-08-23 | $105.62 | $105.62 | 409,400 | — | — |
| 2022-08-22 | $106.21 | $106.21 | 445,400 | — | — |
| 2022-08-19 | $107.00 | $107.00 | 535,700 | — | — |
| 2022-08-18 | $106.76 | $106.76 | 625,200 | — | — |
| 2022-08-17 | $104.94 | $104.94 | 503,900 | — | — |
| 2022-08-16 | $106.11 | $106.11 | 811,900 | — | — |
| 2022-08-15 | $107.39 | $107.39 | 739,400 | — | — |
| 2022-08-12 | $105.63 | $105.63 | 1,233,800 | — | — |
| 2022-08-11 | $104.88 | $104.88 | 749,600 | — | — |
| 2022-08-10 | $106.79 | $106.79 | 880,700 | — | — |
| 2022-08-09 | $107.66 | $107.66 | 1,714,200 | — | — |
| 2022-08-08 | $104.59 | $104.59 | 1,492,700 | — | — |
| 2022-08-05 | $104.04 | $104.04 | 2,157,400 | — | — |
| 2022-08-04 | $95.93 | $95.93 | 583,300 | — | — |
| 2022-08-03 | $94.06 | $94.06 | 624,800 | — | — |
| 2022-08-02 | $92.68 | $92.68 | 457,400 | — | — |
| 2022-08-01 | $92.03 | $92.03 | 548,300 | — | — |
| 2022-07-29 | $94.13 | $94.13 | 737,000 | — | — |
| 2022-07-28 | $93.90 | $93.90 | 537,900 | — | — |
| 2022-07-27 | $95.55 | $95.55 | 373,300 | — | — |
| 2022-07-26 | $94.60 | $94.60 | 444,300 | — | — |
| 2022-07-25 | $95.25 | $95.25 | 441,200 | — | — |
| 2022-07-22 | $95.29 | $95.29 | 606,100 | — | — |
| 2022-07-21 | $97.60 | $97.60 | 350,100 | — | — |
| 2022-07-20 | $97.29 | $97.29 | 716,900 | — | — |
| 2022-07-19 | $96.41 | $96.41 | 389,500 | — | — |
| 2022-07-18 | $93.90 | $93.90 | 439,500 | — | — |
| 2022-07-15 | $95.17 | $95.17 | 686,000 | — | — |
| 2022-07-14 | $94.24 | $94.24 | 570,800 | — | — |
| 2022-07-13 | $94.85 | $94.85 | 624,600 | — | — |
| 2022-07-12 | $95.30 | $95.30 | 663,700 | — | — |
| 2022-07-11 | $95.89 | $95.89 | 529,300 | — | — |
| 2022-07-08 | $95.57 | $95.57 | 482,000 | — | — |
| 2022-07-07 | $96.46 | $96.46 | 960,200 | — | — |
| 2022-07-06 | $95.20 | $95.20 | 1,223,600 | — | — |
| 2022-07-05 | $98.30 | $98.30 | 846,300 | — | — |
| 2022-07-01 | $99.25 | $99.25 | 655,900 | — | — |
| 2022-06-30 | $97.48 | $97.48 | 711,900 | — | — |
| 2022-06-29 | $98.46 | $98.46 | 449,000 | — | — |
| 2022-06-28 | $96.93 | $96.93 | 625,000 | — | — |
| 2022-06-27 | $99.93 | $99.93 | 670,900 | — | — |
| 2022-06-24 | $98.24 | $98.24 | 844,800 | — | — |
| 2022-06-23 | $97.40 | $97.40 | 475,400 | — | — |
| 2022-06-22 | $94.21 | $94.21 | 700,700 | — | — |
| 2022-06-21 | $93.37 | $93.37 | 552,800 | — | — |
| 2022-06-17 | $93.28 | $93.28 | 1,364,000 | — | — |
| 2022-06-16 | $88.93 | $88.93 | 1,120,600 | — | — |
| 2022-06-15 | $93.15 | $93.15 | 1,018,400 | — | — |
| 2022-06-14 | $91.22 | $91.22 | 453,100 | — | — |
| 2022-06-13 | $91.44 | $91.44 | 445,600 | — | — |
| 2022-06-10 | $94.31 | $94.31 | 727,700 | — | — |
| 2022-06-09 | $97.30 | $97.30 | 829,200 | — | — |
| 2022-06-08 | $97.86 | $97.86 | 885,600 | — | — |
| 2022-06-07 | $95.47 | $95.47 | 857,800 | — | — |
| 2022-06-06 | $94.16 | $94.16 | 1,063,300 | — | — |
| 2022-06-03 | $95.54 | $95.54 | 682,500 | — | — |
| 2022-06-02 | $94.42 | $94.42 | 495,100 | — | — |
| 2022-06-01 | $92.75 | $92.75 | 838,400 | — | — |
| 2022-05-31 | $93.49 | $93.49 | 1,349,400 | — | — |
| 2022-05-27 | $93.10 | $93.10 | 781,000 | — | — |
| 2022-05-26 | $89.84 | $89.84 | 720,600 | — | — |
| 2022-05-25 | $88.38 | $88.38 | 807,500 | — | — |
| 2022-05-24 | $84.60 | $84.60 | 468,100 | — | — |
| 2022-05-23 | $86.49 | $86.49 | 533,900 | — | — |
| 2022-05-20 | $86.18 | $86.18 | 681,200 | — | — |
| 2022-05-19 | $85.37 | $85.37 | 624,000 | — | — |
| 2022-05-18 | $84.95 | $84.95 | 645,800 | — | — |
| 2022-05-17 | $85.80 | $85.80 | 525,100 | — | — |
| 2022-05-16 | $84.88 | $84.88 | 496,200 | — | — |
| 2022-05-13 | $84.12 | $84.12 | 660,700 | — | — |
| 2022-05-12 | $82.83 | $82.83 | 859,000 | — | — |
| 2022-05-11 | $81.90 | $81.90 | 1,122,500 | — | — |
| 2022-05-10 | $82.22 | $82.22 | 2,233,000 | — | — |
| 2022-05-09 | $75.79 | $75.79 | 1,278,200 | — | — |
| 2022-05-06 | $79.55 | $79.55 | 1,094,700 | — | — |
| 2022-05-05 | $85.28 | $85.28 | 985,300 | — | — |
| 2022-05-04 | $88.40 | $88.40 | 1,503,000 | — | — |
| 2022-05-03 | $88.70 | $88.70 | 1,034,000 | — | — |
| 2022-05-02 | $91.22 | $91.22 | 1,007,000 | — | — |
| 2022-04-29 | $90.03 | $90.03 | 768,000 | — | — |
| 2022-04-28 | $91.68 | $91.68 | 485,100 | — | — |
| 2022-04-27 | $91.53 | $91.53 | 473,800 | — | — |
| 2022-04-26 | $91.80 | $91.80 | 594,600 | — | — |
| 2022-04-25 | $93.76 | $93.76 | 710,000 | — | — |
| 2022-04-22 | $93.62 | $93.62 | 628,900 | — | — |
| 2022-04-21 | $95.76 | $95.76 | 448,000 | — | — |
| 2022-04-20 | $98.12 | $98.12 | 301,200 | — | — |
| 2022-04-19 | $97.78 | $97.78 | 501,000 | — | — |
| 2022-04-18 | $97.30 | $97.30 | 388,500 | — | — |
| 2022-04-14 | $99.27 | $99.27 | 662,800 | — | — |
| 2022-04-13 | $98.96 | $98.96 | 476,900 | — | — |
| 2022-04-12 | $98.01 | $98.01 | 819,700 | — | — |
| 2022-04-11 | $98.47 | $98.47 | 691,500 | — | — |
| 2022-04-08 | $100.07 | $100.07 | 735,900 | — | — |
| 2022-04-07 | $98.49 | $98.49 | 413,200 | — | — |
| 2022-04-06 | $98.54 | $98.54 | 686,200 | — | — |
| 2022-04-05 | $97.05 | $97.05 | 909,800 | — | — |
| 2022-04-04 | $97.50 | $97.50 | 594,000 | — | — |
| 2022-04-01 | $95.57 | $95.57 | 922,700 | — | — |
| 2022-03-31 | $93.75 | $93.75 | 729,900 | — | — |
| 2022-03-30 | $92.45 | $92.45 | 554,700 | — | — |
| 2022-03-29 | $92.86 | $92.86 | 619,900 | — | — |
| 2022-03-28 | $93.59 | $93.59 | 502,400 | — | — |
| 2022-03-25 | $93.72 | $93.72 | 399,500 | — | — |
| 2022-03-24 | $94.05 | $94.05 | 507,200 | — | — |
| 2022-03-23 | $92.70 | $92.70 | 727,000 | — | — |
| 2022-03-22 | $94.81 | $94.81 | 593,100 | — | — |
| 2022-03-21 | $94.16 | $94.16 | 532,300 | — | — |
| 2022-03-18 | $93.13 | $93.13 | 1,005,200 | — | — |
| 2022-03-17 | $93.68 | $93.68 | 508,200 | — | — |
| 2022-03-16 | $92.16 | $92.16 | 565,200 | — | — |
| 2022-03-15 | $91.06 | $91.06 | 678,900 | — | — |
| 2022-03-14 | $90.00 | $90.00 | 631,500 | — | — |
| 2022-03-11 | $89.29 | $89.29 | 560,200 | — | — |
| 2022-03-10 | $90.91 | $90.91 | 633,300 | — | — |
| 2022-03-09 | $89.88 | $89.88 | 737,500 | — | — |
| 2022-03-08 | $87.98 | $87.98 | 720,300 | — | — |
| 2022-03-07 | $87.95 | $87.95 | 427,000 | — | — |
| 2022-03-04 | $88.19 | $88.19 | 615,300 | — | — |
| 2022-03-03 | $87.62 | $87.62 | 892,600 | — | — |
| 2022-03-02 | $91.86 | $91.86 | 556,000 | — | — |
| 2022-03-01 | $91.89 | $91.89 | 701,400 | — | — |
| 2022-02-28 | $89.87 | $89.87 | 933,600 | — | — |
| 2022-02-25 | $88.86 | $88.86 | 819,100 | — | — |
| 2022-02-24 | $87.13 | $87.13 | 814,100 | — | — |
| 2022-02-23 | $85.55 | $85.55 | 644,900 | — | — |
| 2022-02-22 | $87.70 | $87.70 | 819,700 | — | — |
| 2022-02-18 | $85.32 | $85.32 | 724,100 | — | — |
| 2022-02-17 | $84.68 | $84.68 | 922,100 | — | — |
| 2022-02-16 | $85.87 | $85.87 | 481,000 | — | — |
| 2022-02-15 | $86.49 | $86.49 | 786,900 | — | — |
| 2022-02-14 | $86.52 | $86.52 | 1,167,900 | — | — |
| 2022-02-11 | $85.53 | $85.53 | 2,125,700 | — | — |
| 2022-02-10 | $79.60 | $79.60 | 1,227,100 | — | — |
| 2022-02-09 | $81.10 | $81.10 | 1,887,900 | — | — |
| 2022-02-08 | $79.92 | $79.92 | 882,700 | — | — |
| 2022-02-07 | $81.02 | $81.02 | 600,200 | — | — |
| 2022-02-04 | $81.14 | $81.14 | 755,200 | — | — |
| 2022-02-03 | $79.55 | $79.55 | 759,500 | — | — |
| 2022-02-02 | $78.75 | $78.75 | 480,200 | — | — |
| 2022-02-01 | $79.22 | $79.22 | 714,100 | — | — |
| 2022-01-31 | $79.02 | $79.02 | 1,054,900 | — | — |
| 2022-01-28 | $76.73 | $76.73 | 739,800 | — | — |
| 2022-01-27 | $72.45 | $72.45 | 802,600 | — | — |
| 2022-01-26 | $75.51 | $75.51 | 763,300 | — | — |
| 2022-01-25 | $75.93 | $75.93 | 889,200 | — | — |
| 2022-01-24 | $75.86 | $75.86 | 1,301,200 | — | — |
| 2022-01-21 | $75.10 | $75.10 | 1,230,500 | — | — |
| 2022-01-20 | $72.80 | $72.80 | 960,300 | — | — |
| 2022-01-19 | $72.83 | $72.83 | 741,100 | — | — |
| 2022-01-18 | $74.50 | $74.50 | 1,046,500 | — | — |
| 2022-01-14 | $78.36 | $78.36 | 929,800 | — | — |
| 2022-01-13 | $79.22 | $79.22 | 1,516,300 | — | — |
| 2022-01-12 | $76.49 | $76.49 | 914,200 | — | — |
| 2022-01-11 | $75.45 | $75.45 | 903,800 | — | — |
| 2022-01-10 | $76.44 | $76.44 | 1,560,000 | — | — |
| 2022-01-07 | $75.32 | $75.32 | 2,262,400 | — | — |
| 2022-01-06 | $82.53 | $82.53 | 952,000 | — | — |
| 2022-01-05 | $83.25 | $83.25 | 805,200 | — | — |
| 2022-01-04 | $86.69 | $86.69 | 518,000 | — | — |
| 2022-01-03 | $88.47 | $88.47 | 712,000 | — | — |