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
- 1985-10-02 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 | $88.19 | $171.74 | 317,200 | — | — |
| 2022-12-29 | $87.62 | $170.63 | 343,700 | — | — |
| 2022-12-28 | $86.18 | $167.82 | 360,400 | — | — |
| 2022-12-27 | $88.40 | $172.15 | 245,500 | — | — |
| 2022-12-23 | $87.35 | $170.10 | 266,900 | — | — |
| 2022-12-22 | $86.80 | $169.03 | 428,400 | — | — |
| 2022-12-21 | $88.19 | $171.74 | 492,700 | — | — |
| 2022-12-20 | $86.67 | $168.78 | 614,900 | — | — |
| 2022-12-19 | $85.46 | $166.42 | 579,700 | — | — |
| 2022-12-16 | $84.94 | $165.41 | 927,200 | — | — |
| 2022-12-15 | $84.13 | $163.83 | 463,900 | — | — |
| 2022-12-14 | $87.20 | $169.81 | 349,800 | — | — |
| 2022-12-13 | $87.92 | $171.21 | 284,100 | — | — |
| 2022-12-12 | $86.97 | $169.36 | 438,500 | — | — |
| 2022-12-09 | $86.48 | $168.41 | 286,400 | — | — |
| 2022-12-08 | $87.61 | $170.61 | 312,900 | — | — |
| 2022-12-07 | $86.74 | $168.91 | 529,200 | — | — |
| 2022-12-06 | $88.24 | $171.84 | 405,000 | — | — |
| 2022-12-05 | $87.92 | $171.21 | 411,400 | — | — |
| 2022-12-02 | $90.81 | $176.84 | 431,600 | — | — |
| 2022-12-01 | $91.35 | $177.89 | 387,800 | — | — |
| 2022-11-30 | $92.07 | $179.29 | 425,700 | — | — |
| 2022-11-29 | $90.73 | $176.68 | 215,500 | — | — |
| 2022-11-28 | $90.43 | $176.10 | 318,400 | — | — |
| 2022-11-25 | $93.01 | $181.12 | 122,100 | — | — |
| 2022-11-23 | $92.91 | $180.93 | 252,200 | — | — |
| 2022-11-22 | $93.74 | $182.55 | 315,600 | — | — |
| 2022-11-21 | $92.46 | $180.05 | 275,400 | — | — |
| 2022-11-18 | $92.18 | $179.51 | 269,100 | — | — |
| 2022-11-17 | $91.46 | $178.11 | 394,200 | — | — |
| 2022-11-16 | $91.67 | $178.51 | 392,100 | — | — |
| 2022-11-15 | $93.66 | $182.39 | 344,500 | — | — |
| 2022-11-14 | $92.69 | $180.50 | 510,600 | — | — |
| 2022-11-11 | $92.56 | $180.25 | 379,900 | — | — |
| 2022-11-10 | $90.41 | $176.06 | 391,800 | — | — |
| 2022-11-09 | $86.81 | $168.33 | 238,500 | — | — |
| 2022-11-08 | $88.58 | $171.76 | 289,200 | — | — |
| 2022-11-07 | $89.15 | $172.87 | 310,200 | — | — |
| 2022-11-04 | $88.74 | $172.07 | 349,200 | — | — |
| 2022-11-03 | $86.57 | $167.86 | 296,500 | — | — |
| 2022-11-02 | $85.86 | $166.49 | 318,200 | — | — |
| 2022-11-01 | $88.07 | $170.77 | 380,800 | — | — |
| 2022-10-31 | $88.00 | $170.64 | 566,700 | — | — |
| 2022-10-28 | $88.27 | $171.16 | 635,900 | — | — |
| 2022-10-27 | $85.25 | $165.30 | 769,600 | — | — |
| 2022-10-26 | $85.01 | $164.84 | 593,200 | — | — |
| 2022-10-25 | $84.43 | $163.71 | 393,100 | — | — |
| 2022-10-24 | $83.29 | $161.50 | 392,700 | — | — |
| 2022-10-21 | $82.10 | $159.20 | 582,300 | — | — |
| 2022-10-20 | $78.08 | $151.40 | 416,400 | — | — |
| 2022-10-19 | $79.21 | $153.59 | 301,900 | — | — |
| 2022-10-18 | $79.50 | $154.16 | 313,800 | — | — |
| 2022-10-17 | $77.81 | $150.88 | 438,100 | — | — |
| 2022-10-14 | $75.69 | $146.77 | 331,300 | — | — |
| 2022-10-13 | $77.37 | $150.03 | 560,800 | — | — |
| 2022-10-12 | $74.84 | $145.12 | 544,700 | — | — |
| 2022-10-11 | $75.41 | $146.22 | 608,900 | — | — |
| 2022-10-10 | $74.61 | $144.67 | 289,200 | — | — |
| 2022-10-07 | $74.56 | $144.58 | 353,500 | — | — |
| 2022-10-06 | $76.38 | $148.11 | 348,200 | — | — |
| 2022-10-05 | $77.41 | $150.10 | 448,400 | — | — |
| 2022-10-04 | $77.29 | $149.87 | 565,800 | — | — |
| 2022-10-03 | $72.79 | $141.14 | 392,700 | — | — |
| 2022-09-30 | $70.29 | $136.30 | 657,000 | — | — |
| 2022-09-29 | $71.10 | $137.87 | 417,000 | — | — |
| 2022-09-28 | $72.17 | $139.94 | 461,700 | — | — |
| 2022-09-27 | $70.43 | $136.57 | 516,500 | — | — |
| 2022-09-26 | $70.68 | $137.05 | 703,800 | — | — |
| 2022-09-23 | $71.94 | $139.50 | 606,800 | — | — |
| 2022-09-22 | $73.83 | $143.16 | 433,900 | — | — |
| 2022-09-21 | $75.91 | $147.19 | 392,600 | — | — |
| 2022-09-20 | $77.54 | $150.35 | 823,900 | — | — |
| 2022-09-19 | $79.27 | $153.71 | 334,600 | — | — |
| 2022-09-16 | $77.59 | $150.45 | 1,246,900 | — | — |
| 2022-09-15 | $79.76 | $154.66 | 776,600 | — | — |
| 2022-09-14 | $79.06 | $153.30 | 390,800 | — | — |
| 2022-09-13 | $79.10 | $153.38 | 309,300 | — | — |
| 2022-09-12 | $82.94 | $160.83 | 377,300 | — | — |
| 2022-09-09 | $82.35 | $159.68 | 359,300 | — | — |
| 2022-09-08 | $79.92 | $154.97 | 414,700 | — | — |
| 2022-09-07 | $79.16 | $153.50 | 360,800 | — | — |
| 2022-09-06 | $78.30 | $151.83 | 592,500 | — | — |
| 2022-09-02 | $79.40 | $153.96 | 600,800 | — | — |
| 2022-09-01 | $79.56 | $154.27 | 492,900 | — | — |
| 2022-08-31 | $79.76 | $154.66 | 514,100 | — | — |
| 2022-08-30 | $80.55 | $156.19 | 599,500 | — | — |
| 2022-08-29 | $80.61 | $156.31 | 530,800 | — | — |
| 2022-08-26 | $81.23 | $157.51 | 264,500 | — | — |
| 2022-08-25 | $84.52 | $163.89 | 218,600 | — | — |
| 2022-08-24 | $83.04 | $161.02 | 194,400 | — | — |
| 2022-08-23 | $83.58 | $162.07 | 261,600 | — | — |
| 2022-08-22 | $82.38 | $159.74 | 444,700 | — | — |
| 2022-08-19 | $84.97 | $164.76 | 322,700 | — | — |
| 2022-08-18 | $85.82 | $166.41 | 368,800 | — | — |
| 2022-08-17 | $85.74 | $166.26 | 384,400 | — | — |
| 2022-08-16 | $89.02 | $172.62 | 332,300 | — | — |
| 2022-08-15 | $87.81 | $170.27 | 538,100 | — | — |
| 2022-08-12 | $86.36 | $167.46 | 370,200 | — | — |
| 2022-08-11 | $86.57 | $167.15 | 475,700 | — | — |
| 2022-08-10 | $85.06 | $164.23 | 380,400 | — | — |
| 2022-08-09 | $82.29 | $158.88 | 389,500 | — | — |
| 2022-08-08 | $84.02 | $162.22 | 339,200 | — | — |
| 2022-08-05 | $83.20 | $160.64 | 299,100 | — | — |
| 2022-08-04 | $82.98 | $160.22 | 345,300 | — | — |
| 2022-08-03 | $83.50 | $161.22 | 567,900 | — | — |
| 2022-08-02 | $84.64 | $163.42 | 611,200 | — | — |
| 2022-08-01 | $84.49 | $163.13 | 683,900 | — | — |
| 2022-07-29 | $86.10 | $166.24 | 998,100 | — | — |
| 2022-07-28 | $83.97 | $162.13 | 1,270,000 | — | — |
| 2022-07-27 | $89.51 | $172.82 | 796,500 | — | — |
| 2022-07-26 | $86.08 | $166.20 | 409,600 | — | — |
| 2022-07-25 | $87.23 | $168.42 | 361,300 | — | — |
| 2022-07-22 | $85.53 | $165.14 | 358,200 | — | — |
| 2022-07-21 | $85.98 | $166.01 | 337,300 | — | — |
| 2022-07-20 | $85.40 | $164.89 | 476,800 | — | — |
| 2022-07-19 | $84.59 | $163.32 | 461,900 | — | — |
| 2022-07-18 | $80.51 | $155.45 | 440,200 | — | — |
| 2022-07-15 | $80.57 | $155.56 | 468,500 | — | — |
| 2022-07-14 | $79.29 | $153.09 | 901,900 | — | — |
| 2022-07-13 | $79.95 | $154.37 | 708,300 | — | — |
| 2022-07-12 | $80.49 | $155.41 | 804,300 | — | — |
| 2022-07-11 | $80.27 | $154.98 | 478,000 | — | — |
| 2022-07-08 | $81.00 | $156.39 | 325,400 | — | — |
| 2022-07-07 | $82.00 | $158.32 | 1,108,400 | — | — |
| 2022-07-06 | $80.29 | $155.02 | 1,097,700 | — | — |
| 2022-07-05 | $81.18 | $156.74 | 513,600 | — | — |
| 2022-07-01 | $82.03 | $158.38 | 437,700 | — | — |
| 2022-06-30 | $82.14 | $158.59 | 451,600 | — | — |
| 2022-06-29 | $82.89 | $160.04 | 450,300 | — | — |
| 2022-06-28 | $84.41 | $162.98 | 495,300 | — | — |
| 2022-06-27 | $84.34 | $162.84 | 383,100 | — | — |
| 2022-06-24 | $84.77 | $163.67 | 915,600 | — | — |
| 2022-06-23 | $80.59 | $155.60 | 634,200 | — | — |
| 2022-06-22 | $82.22 | $158.75 | 443,200 | — | — |
| 2022-06-21 | $82.93 | $160.12 | 430,800 | — | — |
| 2022-06-17 | $81.77 | $157.88 | 1,277,300 | — | — |
| 2022-06-16 | $81.37 | $157.11 | 564,300 | — | — |
| 2022-06-15 | $87.59 | $169.12 | 352,900 | — | — |
| 2022-06-14 | $86.41 | $166.84 | 443,400 | — | — |
| 2022-06-13 | $86.82 | $167.63 | 403,300 | — | — |
| 2022-06-10 | $90.82 | $175.35 | 422,900 | — | — |
| 2022-06-09 | $93.05 | $179.66 | 471,700 | — | — |
| 2022-06-08 | $96.39 | $186.11 | 277,000 | — | — |
| 2022-06-07 | $97.30 | $187.86 | 342,200 | — | — |
| 2022-06-06 | $96.07 | $185.49 | 356,000 | — | — |
| 2022-06-03 | $94.39 | $182.25 | 371,900 | — | — |
| 2022-06-02 | $94.71 | $182.86 | 366,200 | — | — |
| 2022-06-01 | $91.89 | $177.42 | 434,200 | — | — |
| 2022-05-31 | $92.91 | $179.39 | 659,300 | — | — |
| 2022-05-27 | $92.61 | $178.81 | 592,000 | — | — |
| 2022-05-26 | $92.99 | $179.54 | 377,500 | — | — |
| 2022-05-25 | $91.27 | $176.22 | 420,000 | — | — |
| 2022-05-24 | $88.99 | $171.82 | 588,800 | — | — |
| 2022-05-23 | $90.22 | $174.19 | 551,800 | — | — |
| 2022-05-20 | $88.50 | $170.87 | 510,000 | — | — |
| 2022-05-19 | $89.62 | $173.04 | 615,600 | — | — |
| 2022-05-18 | $90.20 | $174.16 | 673,700 | — | — |
| 2022-05-17 | $91.71 | $177.07 | 642,500 | — | — |
| 2022-05-16 | $87.29 | $168.54 | 845,100 | — | — |
| 2022-05-13 | $88.12 | $170.14 | 703,800 | — | — |
| 2022-05-12 | $88.19 | $170.27 | 743,400 | — | — |
| 2022-05-11 | $87.36 | $167.96 | 732,300 | — | — |
| 2022-05-10 | $89.76 | $172.57 | 745,200 | — | — |
| 2022-05-09 | $90.81 | $174.59 | 950,100 | — | — |
| 2022-05-06 | $92.83 | $178.47 | 801,100 | — | — |
| 2022-05-05 | $93.88 | $180.49 | 621,600 | — | — |
| 2022-05-04 | $97.89 | $188.20 | 550,300 | — | — |
| 2022-05-03 | $94.56 | $181.80 | 547,600 | — | — |
| 2022-05-02 | $93.99 | $180.70 | 502,000 | — | — |
| 2022-04-29 | $92.44 | $177.72 | 725,700 | — | — |
| 2022-04-28 | $94.09 | $180.90 | 1,114,600 | — | — |
| 2022-04-27 | $94.28 | $181.26 | 1,143,900 | — | — |
| 2022-04-26 | $94.36 | $181.42 | 792,800 | — | — |
| 2022-04-25 | $98.40 | $189.18 | 693,800 | — | — |
| 2022-04-22 | $97.38 | $187.22 | 555,600 | — | — |
| 2022-04-21 | $99.21 | $190.74 | 604,000 | — | — |
| 2022-04-20 | $99.66 | $191.61 | 513,200 | — | — |
| 2022-04-19 | $99.50 | $191.30 | 533,600 | — | — |
| 2022-04-18 | $96.83 | $186.16 | 430,900 | — | — |
| 2022-04-14 | $97.47 | $187.40 | 487,400 | — | — |
| 2022-04-13 | $96.86 | $186.22 | 740,000 | — | — |
| 2022-04-12 | $94.33 | $181.36 | 745,800 | — | — |
| 2022-04-11 | $94.49 | $181.67 | 1,236,000 | — | — |
| 2022-04-08 | $93.88 | $180.49 | 1,236,200 | — | — |
| 2022-04-07 | $95.50 | $183.61 | 759,900 | — | — |
| 2022-04-06 | $96.74 | $185.99 | 771,800 | — | — |
| 2022-04-05 | $98.79 | $189.93 | 949,200 | — | — |
| 2022-04-04 | $101.47 | $195.09 | 868,900 | — | — |
| 2022-04-01 | $99.43 | $191.16 | 899,100 | — | — |
| 2022-03-31 | $100.65 | $193.51 | 1,001,500 | — | — |
| 2022-03-30 | $106.52 | $204.79 | 569,900 | — | — |
| 2022-03-29 | $108.81 | $209.20 | 543,400 | — | — |
| 2022-03-28 | $106.05 | $203.89 | 575,800 | — | — |
| 2022-03-25 | $107.54 | $206.76 | 321,300 | — | — |
| 2022-03-24 | $107.23 | $206.16 | 622,300 | — | — |
| 2022-03-23 | $106.19 | $204.16 | 270,400 | — | — |
| 2022-03-22 | $107.84 | $207.33 | 369,100 | — | — |
| 2022-03-21 | $109.16 | $209.87 | 412,000 | — | — |
| 2022-03-18 | $109.46 | $210.45 | 1,602,800 | — | — |
| 2022-03-17 | $109.15 | $209.85 | 600,500 | — | — |
| 2022-03-16 | $109.35 | $210.24 | 413,600 | — | — |
| 2022-03-15 | $108.52 | $208.64 | 381,100 | — | — |
| 2022-03-14 | $106.23 | $204.24 | 417,200 | — | — |
| 2022-03-11 | $106.85 | $205.43 | 452,200 | — | — |
| 2022-03-10 | $107.60 | $206.87 | 369,200 | — | — |
| 2022-03-09 | $107.25 | $206.20 | 779,200 | — | — |
| 2022-03-08 | $105.15 | $202.16 | 613,100 | — | — |
| 2022-03-07 | $102.53 | $197.12 | 670,400 | — | — |
| 2022-03-04 | $106.30 | $204.37 | 888,900 | — | — |
| 2022-03-03 | $109.69 | $210.89 | 488,500 | — | — |
| 2022-03-02 | $109.92 | $211.33 | 500,100 | — | — |
| 2022-03-01 | $106.82 | $205.37 | 727,000 | — | — |
| 2022-02-28 | $111.04 | $213.48 | 816,200 | — | — |
| 2022-02-25 | $108.32 | $208.26 | 454,100 | — | — |
| 2022-02-24 | $105.23 | $202.31 | 580,600 | — | — |
| 2022-02-23 | $105.32 | $202.49 | 567,100 | — | — |
| 2022-02-22 | $108.24 | $208.10 | 487,600 | — | — |
| 2022-02-18 | $111.16 | $213.72 | 414,600 | — | — |
| 2022-02-17 | $113.16 | $217.56 | 456,900 | — | — |
| 2022-02-16 | $116.30 | $223.60 | 422,900 | — | — |
| 2022-02-15 | $115.42 | $221.91 | 731,400 | — | — |
| 2022-02-14 | $113.72 | $218.64 | 647,400 | — | — |
| 2022-02-11 | $115.29 | $221.66 | 655,400 | — | — |
| 2022-02-10 | $115.83 | $222.69 | 638,600 | — | — |
| 2022-02-09 | $115.55 | $221.44 | 746,100 | — | — |
| 2022-02-08 | $114.05 | $218.57 | 495,300 | — | — |
| 2022-02-07 | $112.21 | $215.04 | 525,200 | — | — |
| 2022-02-04 | $114.15 | $218.76 | 625,700 | — | — |
| 2022-02-03 | $112.53 | $215.66 | 563,700 | — | — |
| 2022-02-02 | $113.70 | $217.90 | 1,044,300 | — | — |
| 2022-02-01 | $115.92 | $222.15 | 555,300 | — | — |
| 2022-01-31 | $113.81 | $218.11 | 654,800 | — | — |
| 2022-01-28 | $111.87 | $214.39 | 857,900 | — | — |
| 2022-01-27 | $112.49 | $215.58 | 858,600 | — | — |
| 2022-01-26 | $116.01 | $222.33 | 1,268,700 | — | — |
| 2022-01-25 | $116.77 | $223.78 | 1,173,700 | — | — |
| 2022-01-24 | $116.76 | $223.76 | 767,900 | — | — |
| 2022-01-21 | $115.61 | $221.56 | 534,500 | — | — |
| 2022-01-20 | $117.65 | $225.47 | 827,200 | — | — |
| 2022-01-19 | $120.20 | $230.36 | 898,800 | — | — |
| 2022-01-18 | $124.50 | $238.60 | 542,100 | — | — |
| 2022-01-14 | $124.13 | $237.89 | 462,600 | — | — |
| 2022-01-13 | $122.88 | $235.49 | 437,000 | — | — |
| 2022-01-12 | $118.95 | $227.96 | 791,000 | — | — |
| 2022-01-11 | $119.98 | $229.93 | 415,000 | — | — |
| 2022-01-10 | $119.61 | $229.23 | 470,000 | — | — |
| 2022-01-07 | $119.77 | $229.53 | 570,500 | — | — |
| 2022-01-06 | $120.34 | $230.62 | 421,400 | — | — |
| 2022-01-05 | $118.69 | $227.46 | 546,800 | — | — |
| 2022-01-04 | $119.85 | $229.69 | 482,500 | — | — |
| 2022-01-03 | $114.00 | $218.47 | 451,300 | — | — |