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
- 1996-04-11 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 | $108.04 | $110.58 | 256,600 | — | — |
| 2022-12-29 | $107.97 | $110.51 | 265,700 | — | — |
| 2022-12-28 | $104.03 | $106.48 | 174,000 | — | — |
| 2022-12-27 | $105.40 | $107.88 | 180,100 | — | — |
| 2022-12-23 | $106.65 | $109.16 | 175,400 | — | — |
| 2022-12-22 | $106.99 | $109.51 | 216,500 | — | — |
| 2022-12-21 | $110.35 | $112.95 | 209,300 | — | — |
| 2022-12-20 | $108.87 | $111.43 | 490,600 | — | — |
| 2022-12-19 | $108.06 | $110.61 | 356,500 | — | — |
| 2022-12-16 | $110.37 | $112.97 | 692,400 | — | — |
| 2022-12-15 | $111.68 | $114.31 | 299,300 | — | — |
| 2022-12-14 | $116.37 | $118.80 | 422,900 | — | — |
| 2022-12-13 | $116.75 | $119.19 | 441,500 | — | — |
| 2022-12-12 | $115.67 | $118.09 | 239,900 | — | — |
| 2022-12-09 | $115.41 | $117.82 | 350,800 | — | — |
| 2022-12-08 | $115.15 | $117.56 | 267,700 | — | — |
| 2022-12-07 | $112.49 | $114.84 | 248,000 | — | — |
| 2022-12-06 | $114.40 | $116.79 | 478,500 | — | — |
| 2022-12-05 | $119.12 | $121.61 | 914,900 | — | — |
| 2022-12-02 | $112.69 | $115.05 | 153,500 | — | — |
| 2022-12-01 | $112.89 | $115.25 | 308,500 | — | — |
| 2022-11-30 | $112.62 | $114.98 | 343,100 | — | — |
| 2022-11-29 | $107.50 | $109.75 | 206,500 | — | — |
| 2022-11-28 | $107.86 | $110.12 | 251,100 | — | — |
| 2022-11-25 | $109.71 | $112.00 | 61,500 | — | — |
| 2022-11-23 | $110.74 | $113.06 | 249,800 | — | — |
| 2022-11-22 | $110.05 | $112.35 | 237,200 | — | — |
| 2022-11-21 | $107.25 | $109.49 | 197,600 | — | — |
| 2022-11-18 | $109.44 | $111.73 | 247,900 | — | — |
| 2022-11-17 | $109.54 | $111.83 | 174,300 | — | — |
| 2022-11-16 | $110.19 | $112.49 | 393,900 | — | — |
| 2022-11-15 | $113.44 | $115.81 | 493,700 | — | — |
| 2022-11-14 | $108.50 | $110.77 | 372,400 | — | — |
| 2022-11-11 | $110.61 | $112.92 | 347,800 | — | — |
| 2022-11-10 | $107.45 | $109.70 | 443,800 | — | — |
| 2022-11-09 | $100.52 | $102.62 | 355,800 | — | — |
| 2022-11-08 | $102.92 | $105.07 | 329,000 | — | — |
| 2022-11-07 | $104.09 | $106.27 | 621,700 | — | — |
| 2022-11-04 | $100.85 | $102.96 | 899,500 | — | — |
| 2022-11-03 | $89.97 | $91.85 | 746,000 | — | — |
| 2022-11-02 | $94.25 | $96.22 | 582,800 | — | — |
| 2022-11-01 | $96.97 | $99.00 | 627,400 | — | — |
| 2022-10-31 | $95.22 | $97.21 | 484,900 | — | — |
| 2022-10-28 | $99.05 | $101.12 | 183,100 | — | — |
| 2022-10-27 | $96.88 | $98.91 | 308,300 | — | — |
| 2022-10-26 | $97.71 | $99.75 | 283,500 | — | — |
| 2022-10-25 | $98.41 | $100.47 | 503,700 | — | — |
| 2022-10-24 | $95.38 | $97.37 | 354,400 | — | — |
| 2022-10-21 | $97.50 | $99.54 | 359,900 | — | — |
| 2022-10-20 | $95.18 | $97.17 | 287,000 | — | — |
| 2022-10-19 | $96.23 | $98.24 | 253,700 | — | — |
| 2022-10-18 | $95.18 | $97.17 | 465,300 | — | — |
| 2022-10-17 | $95.03 | $97.02 | 494,600 | — | — |
| 2022-10-14 | $92.62 | $94.56 | 514,400 | — | — |
| 2022-10-13 | $97.92 | $99.97 | 404,100 | — | — |
| 2022-10-12 | $94.74 | $96.72 | 344,000 | — | — |
| 2022-10-11 | $96.41 | $98.43 | 314,900 | — | — |
| 2022-10-10 | $97.26 | $99.29 | 241,700 | — | — |
| 2022-10-07 | $99.49 | $101.57 | 273,200 | — | — |
| 2022-10-06 | $103.13 | $105.29 | 405,400 | — | — |
| 2022-10-05 | $101.12 | $103.23 | 269,100 | — | — |
| 2022-10-04 | $101.98 | $104.11 | 399,700 | — | — |
| 2022-10-03 | $97.13 | $99.16 | 458,600 | — | — |
| 2022-09-30 | $94.35 | $96.32 | 394,000 | — | — |
| 2022-09-29 | $96.38 | $98.40 | 305,600 | — | — |
| 2022-09-28 | $97.60 | $99.64 | 403,700 | — | — |
| 2022-09-27 | $96.77 | $98.79 | 278,800 | — | — |
| 2022-09-26 | $96.48 | $98.50 | 425,700 | — | — |
| 2022-09-23 | $97.59 | $99.63 | 395,800 | — | — |
| 2022-09-22 | $98.95 | $101.02 | 424,900 | — | — |
| 2022-09-21 | $101.86 | $103.99 | 670,300 | — | — |
| 2022-09-20 | $103.86 | $106.03 | 481,700 | — | — |
| 2022-09-19 | $103.61 | $105.78 | 595,800 | — | — |
| 2022-09-16 | $101.69 | $103.82 | 1,835,800 | — | — |
| 2022-09-15 | $101.47 | $103.59 | 420,200 | — | — |
| 2022-09-14 | $103.74 | $105.60 | 740,900 | — | — |
| 2022-09-13 | $99.78 | $101.57 | 765,500 | — | — |
| 2022-09-12 | $108.83 | $110.78 | 507,900 | — | — |
| 2022-09-09 | $108.10 | $110.04 | 342,300 | — | — |
| 2022-09-08 | $105.92 | $107.82 | 440,300 | — | — |
| 2022-09-07 | $107.49 | $109.42 | 389,500 | — | — |
| 2022-09-06 | $104.85 | $106.73 | 522,900 | — | — |
| 2022-09-02 | $106.60 | $108.51 | 398,700 | — | — |
| 2022-09-01 | $108.91 | $110.87 | 564,500 | — | — |
| 2022-08-31 | $111.73 | $113.74 | 580,600 | — | — |
| 2022-08-30 | $109.74 | $111.71 | 378,900 | — | — |
| 2022-08-29 | $110.42 | $112.40 | 344,100 | — | — |
| 2022-08-26 | $112.38 | $114.40 | 478,400 | — | — |
| 2022-08-25 | $119.33 | $121.47 | 390,200 | — | — |
| 2022-08-24 | $116.01 | $118.09 | 292,700 | — | — |
| 2022-08-23 | $116.06 | $118.14 | 284,900 | — | — |
| 2022-08-22 | $116.03 | $118.11 | 344,700 | — | — |
| 2022-08-19 | $120.83 | $123.00 | 461,000 | — | — |
| 2022-08-18 | $127.43 | $129.72 | 373,700 | — | — |
| 2022-08-17 | $123.71 | $125.93 | 423,700 | — | — |
| 2022-08-16 | $124.43 | $126.67 | 281,100 | — | — |
| 2022-08-15 | $125.22 | $127.47 | 288,100 | — | — |
| 2022-08-12 | $126.15 | $128.42 | 451,500 | — | — |
| 2022-08-11 | $121.82 | $124.01 | 326,600 | — | — |
| 2022-08-10 | $123.49 | $125.71 | 561,100 | — | — |
| 2022-08-09 | $116.75 | $118.85 | 709,300 | — | — |
| 2022-08-08 | $120.68 | $122.85 | 538,900 | — | — |
| 2022-08-05 | $125.41 | $127.66 | 884,600 | — | — |
| 2022-08-04 | $119.05 | $121.19 | 611,800 | — | — |
| 2022-08-03 | $120.92 | $123.09 | 550,000 | — | — |
| 2022-08-02 | $115.00 | $117.07 | 261,700 | — | — |
| 2022-08-01 | $115.86 | $117.94 | 294,800 | — | — |
| 2022-07-29 | $115.46 | $117.53 | 474,900 | — | — |
| 2022-07-28 | $114.65 | $116.71 | 370,900 | — | — |
| 2022-07-27 | $114.87 | $116.93 | 649,400 | — | — |
| 2022-07-26 | $108.64 | $110.59 | 431,200 | — | — |
| 2022-07-25 | $112.86 | $114.89 | 316,100 | — | — |
| 2022-07-22 | $113.85 | $115.89 | 284,100 | — | — |
| 2022-07-21 | $117.22 | $119.33 | 247,800 | — | — |
| 2022-07-20 | $116.17 | $118.26 | 296,000 | — | — |
| 2022-07-19 | $113.43 | $115.47 | 423,000 | — | — |
| 2022-07-18 | $107.52 | $109.45 | 303,000 | — | — |
| 2022-07-15 | $108.69 | $110.64 | 351,000 | — | — |
| 2022-07-14 | $108.09 | $110.03 | 294,000 | — | — |
| 2022-07-13 | $107.59 | $109.52 | 206,000 | — | — |
| 2022-07-12 | $106.66 | $108.58 | 231,500 | — | — |
| 2022-07-11 | $105.83 | $107.73 | 264,700 | — | — |
| 2022-07-08 | $108.61 | $110.56 | 225,100 | — | — |
| 2022-07-07 | $108.53 | $110.48 | 363,400 | — | — |
| 2022-07-06 | $104.75 | $106.63 | 447,400 | — | — |
| 2022-07-05 | $105.13 | $107.02 | 440,700 | — | — |
| 2022-07-01 | $102.22 | $104.06 | 542,000 | — | — |
| 2022-06-30 | $101.14 | $102.96 | 671,000 | — | — |
| 2022-06-29 | $103.78 | $105.64 | 812,400 | — | — |
| 2022-06-28 | $110.14 | $112.12 | 412,400 | — | — |
| 2022-06-27 | $114.56 | $116.62 | 360,500 | — | — |
| 2022-06-24 | $113.67 | $115.71 | 569,100 | — | — |
| 2022-06-23 | $107.99 | $109.93 | 314,700 | — | — |
| 2022-06-22 | $107.02 | $108.94 | 515,100 | — | — |
| 2022-06-21 | $108.37 | $110.32 | 627,600 | — | — |
| 2022-06-17 | $107.36 | $109.29 | 857,100 | — | — |
| 2022-06-16 | $104.19 | $106.06 | 746,200 | — | — |
| 2022-06-15 | $113.50 | $115.54 | 459,600 | — | — |
| 2022-06-14 | $110.97 | $112.66 | 476,700 | — | — |
| 2022-06-13 | $110.35 | $112.03 | 611,400 | — | — |
| 2022-06-10 | $117.57 | $119.36 | 327,500 | — | — |
| 2022-06-09 | $120.45 | $122.28 | 443,900 | — | — |
| 2022-06-08 | $124.88 | $126.78 | 285,000 | — | — |
| 2022-06-07 | $128.33 | $130.28 | 309,600 | — | — |
| 2022-06-06 | $126.33 | $128.25 | 297,400 | — | — |
| 2022-06-03 | $125.13 | $127.03 | 270,500 | — | — |
| 2022-06-02 | $129.92 | $131.90 | 242,900 | — | — |
| 2022-06-01 | $125.80 | $127.71 | 340,200 | — | — |
| 2022-05-31 | $126.31 | $128.23 | 296,300 | — | — |
| 2022-05-27 | $128.84 | $130.80 | 331,300 | — | — |
| 2022-05-26 | $123.75 | $125.63 | 362,700 | — | — |
| 2022-05-25 | $119.97 | $121.79 | 334,800 | — | — |
| 2022-05-24 | $116.75 | $118.53 | 280,800 | — | — |
| 2022-05-23 | $122.06 | $123.92 | 304,500 | — | — |
| 2022-05-20 | $122.46 | $124.32 | 385,400 | — | — |
| 2022-05-19 | $121.93 | $123.78 | 377,800 | — | — |
| 2022-05-18 | $120.69 | $122.53 | 428,300 | — | — |
| 2022-05-17 | $128.02 | $129.97 | 411,600 | — | — |
| 2022-05-16 | $123.46 | $125.34 | 321,100 | — | — |
| 2022-05-13 | $126.40 | $128.32 | 528,600 | — | — |
| 2022-05-12 | $119.50 | $121.32 | 587,700 | — | — |
| 2022-05-11 | $116.58 | $118.35 | 623,500 | — | — |
| 2022-05-10 | $124.22 | $126.11 | 462,300 | — | — |
| 2022-05-09 | $122.49 | $124.35 | 628,300 | — | — |
| 2022-05-06 | $134.99 | $137.04 | 814,200 | — | — |
| 2022-05-05 | $129.62 | $131.59 | 1,193,500 | — | — |
| 2022-05-04 | $141.59 | $143.74 | 621,100 | — | — |
| 2022-05-03 | $134.20 | $136.24 | 258,900 | — | — |
| 2022-05-02 | $132.81 | $134.83 | 390,900 | — | — |
| 2022-04-29 | $127.73 | $129.67 | 469,100 | — | — |
| 2022-04-28 | $132.03 | $134.04 | 548,300 | — | — |
| 2022-04-27 | $126.12 | $128.04 | 323,200 | — | — |
| 2022-04-26 | $126.82 | $128.75 | 513,900 | — | — |
| 2022-04-25 | $133.94 | $135.98 | 398,200 | — | — |
| 2022-04-22 | $132.69 | $134.71 | 419,800 | — | — |
| 2022-04-21 | $135.10 | $137.15 | 810,900 | — | — |
| 2022-04-20 | $144.52 | $146.72 | 253,200 | — | — |
| 2022-04-19 | $149.90 | $152.18 | 421,400 | — | — |
| 2022-04-18 | $146.66 | $148.89 | 403,100 | — | — |
| 2022-04-14 | $145.92 | $148.14 | 256,600 | — | — |
| 2022-04-13 | $152.47 | $154.79 | 353,300 | — | — |
| 2022-04-12 | $150.82 | $153.11 | 262,700 | — | — |
| 2022-04-11 | $149.00 | $151.27 | 306,800 | — | — |
| 2022-04-08 | $154.18 | $156.53 | 290,300 | — | — |
| 2022-04-07 | $158.14 | $160.55 | 292,400 | — | — |
| 2022-04-06 | $160.55 | $162.99 | 337,100 | — | — |
| 2022-04-05 | $163.29 | $165.77 | 441,700 | — | — |
| 2022-04-04 | $169.03 | $171.60 | 309,300 | — | — |
| 2022-04-01 | $167.39 | $169.94 | 341,200 | — | — |
| 2022-03-31 | $166.95 | $169.49 | 321,000 | — | — |
| 2022-03-30 | $169.62 | $172.20 | 362,800 | — | — |
| 2022-03-29 | $175.55 | $178.22 | 385,900 | — | — |
| 2022-03-28 | $169.73 | $172.31 | 226,400 | — | — |
| 2022-03-25 | $168.70 | $171.27 | 259,400 | — | — |
| 2022-03-24 | $169.35 | $171.93 | 538,800 | — | — |
| 2022-03-23 | $162.56 | $165.03 | 253,600 | — | — |
| 2022-03-22 | $165.97 | $168.49 | 246,000 | — | — |
| 2022-03-21 | $164.62 | $167.12 | 321,200 | — | — |
| 2022-03-18 | $166.07 | $168.60 | 705,200 | — | — |
| 2022-03-17 | $160.76 | $163.21 | 324,300 | — | — |
| 2022-03-16 | $160.12 | $162.56 | 468,100 | — | — |
| 2022-03-15 | $154.22 | $156.26 | 362,300 | — | — |
| 2022-03-14 | $146.73 | $148.67 | 454,200 | — | — |
| 2022-03-11 | $156.81 | $158.89 | 379,200 | — | — |
| 2022-03-10 | $162.35 | $164.50 | 315,200 | — | — |
| 2022-03-09 | $162.98 | $165.14 | 394,800 | — | — |
| 2022-03-08 | $162.07 | $164.22 | 568,700 | — | — |
| 2022-03-07 | $155.18 | $157.23 | 650,100 | — | — |
| 2022-03-04 | $156.07 | $158.14 | 368,500 | — | — |
| 2022-03-03 | $155.91 | $157.97 | 186,500 | — | — |
| 2022-03-02 | $159.07 | $161.18 | 409,600 | — | — |
| 2022-03-01 | $154.22 | $156.26 | 442,300 | — | — |
| 2022-02-28 | $154.91 | $156.96 | 458,300 | — | — |
| 2022-02-25 | $157.71 | $159.80 | 778,200 | — | — |
| 2022-02-24 | $163.18 | $165.34 | 1,397,700 | — | — |
| 2022-02-23 | $132.98 | $134.74 | 760,400 | — | — |
| 2022-02-22 | $135.90 | $137.70 | 620,400 | — | — |
| 2022-02-18 | $137.62 | $139.44 | 498,800 | — | — |
| 2022-02-17 | $139.48 | $141.33 | 374,600 | — | — |
| 2022-02-16 | $148.35 | $150.31 | 269,000 | — | — |
| 2022-02-15 | $148.96 | $150.93 | 330,300 | — | — |
| 2022-02-14 | $141.49 | $143.36 | 342,700 | — | — |
| 2022-02-11 | $141.58 | $143.45 | 329,500 | — | — |
| 2022-02-10 | $147.13 | $149.08 | 356,700 | — | — |
| 2022-02-09 | $152.10 | $154.11 | 258,900 | — | — |
| 2022-02-08 | $146.77 | $148.71 | 270,300 | — | — |
| 2022-02-07 | $144.17 | $146.08 | 235,100 | — | — |
| 2022-02-04 | $144.25 | $146.16 | 608,300 | — | — |
| 2022-02-03 | $141.31 | $143.18 | 544,700 | — | — |
| 2022-02-02 | $152.55 | $154.57 | 396,300 | — | — |
| 2022-02-01 | $153.01 | $155.04 | 306,000 | — | — |
| 2022-01-31 | $153.51 | $155.54 | 527,400 | — | — |
| 2022-01-28 | $143.48 | $145.38 | 414,500 | — | — |
| 2022-01-27 | $140.55 | $142.41 | 447,400 | — | — |
| 2022-01-26 | $145.93 | $147.86 | 378,700 | — | — |
| 2022-01-25 | $145.08 | $147.00 | 544,500 | — | — |
| 2022-01-24 | $150.91 | $152.91 | 742,600 | — | — |
| 2022-01-21 | $145.53 | $147.46 | 546,500 | — | — |
| 2022-01-20 | $146.13 | $148.06 | 466,800 | — | — |
| 2022-01-19 | $149.31 | $151.29 | 386,600 | — | — |
| 2022-01-18 | $151.42 | $153.42 | 533,700 | — | — |
| 2022-01-14 | $164.29 | $166.46 | 385,400 | — | — |
| 2022-01-13 | $157.82 | $159.91 | 280,100 | — | — |
| 2022-01-12 | $162.00 | $164.14 | 298,200 | — | — |
| 2022-01-11 | $161.97 | $164.11 | 307,900 | — | — |
| 2022-01-10 | $160.13 | $162.25 | 359,200 | — | — |
| 2022-01-07 | $158.85 | $160.95 | 429,600 | — | — |
| 2022-01-06 | $164.74 | $166.92 | 494,000 | — | — |
| 2022-01-05 | $166.11 | $168.31 | 723,900 | — | — |
| 2022-01-04 | $175.26 | $177.58 | 711,800 | — | — |
| 2022-01-03 | $171.41 | $173.68 | 546,600 | — | — |