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
- 1996-10-23 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 | $114.93 | $162.35 | 375,800 | — | — |
| 2022-12-29 | $114.24 | $161.38 | 411,100 | — | — |
| 2022-12-28 | $111.87 | $158.03 | 380,500 | — | — |
| 2022-12-27 | $112.96 | $159.57 | 578,700 | — | — |
| 2022-12-23 | $112.28 | $158.61 | 646,300 | — | — |
| 2022-12-22 | $110.17 | $155.63 | 845,900 | — | — |
| 2022-12-21 | $112.68 | $159.17 | 451,800 | — | — |
| 2022-12-20 | $112.09 | $158.34 | 706,300 | — | — |
| 2022-12-19 | $115.61 | $163.31 | 543,100 | — | — |
| 2022-12-16 | $118.80 | $167.82 | 739,000 | — | — |
| 2022-12-15 | $121.79 | $172.04 | 534,300 | — | — |
| 2022-12-14 | $123.24 | $174.09 | 509,200 | — | — |
| 2022-12-13 | $121.05 | $171.00 | 673,200 | — | — |
| 2022-12-12 | $125.64 | $177.48 | 266,400 | — | — |
| 2022-12-09 | $124.64 | $176.07 | 304,300 | — | — |
| 2022-12-08 | $125.72 | $177.59 | 627,400 | — | — |
| 2022-12-07 | $125.57 | $177.38 | 297,900 | — | — |
| 2022-12-06 | $126.03 | $178.03 | 419,400 | — | — |
| 2022-12-05 | $123.65 | $174.67 | 325,900 | — | — |
| 2022-12-02 | $125.82 | $177.73 | 365,600 | — | — |
| 2022-12-01 | $124.75 | $176.22 | 340,400 | — | — |
| 2022-11-30 | $126.45 | $178.62 | 513,800 | — | — |
| 2022-11-29 | $125.57 | $177.38 | 435,800 | — | — |
| 2022-11-28 | $124.22 | $175.47 | 335,500 | — | — |
| 2022-11-25 | $125.49 | $177.27 | 81,200 | — | — |
| 2022-11-23 | $125.33 | $177.04 | 241,400 | — | — |
| 2022-11-22 | $125.69 | $177.55 | 315,300 | — | — |
| 2022-11-21 | $124.04 | $175.22 | 380,400 | — | — |
| 2022-11-18 | $124.21 | $175.46 | 374,600 | — | — |
| 2022-11-17 | $123.56 | $174.54 | 447,300 | — | — |
| 2022-11-16 | $123.98 | $175.14 | 319,000 | — | — |
| 2022-11-15 | $126.14 | $178.19 | 461,400 | — | — |
| 2022-11-14 | $126.98 | $179.37 | 623,400 | — | — |
| 2022-11-11 | $124.02 | $175.19 | 418,300 | — | — |
| 2022-11-10 | $124.01 | $175.18 | 723,100 | — | — |
| 2022-11-09 | $113.97 | $161.00 | 569,500 | — | — |
| 2022-11-08 | $113.10 | $158.96 | 603,500 | — | — |
| 2022-11-07 | $112.23 | $157.74 | 454,800 | — | — |
| 2022-11-04 | $110.54 | $155.36 | 267,800 | — | — |
| 2022-11-03 | $109.52 | $153.93 | 316,000 | — | — |
| 2022-11-02 | $110.10 | $154.74 | 523,400 | — | — |
| 2022-11-01 | $114.63 | $161.11 | 484,000 | — | — |
| 2022-10-31 | $111.62 | $156.88 | 481,600 | — | — |
| 2022-10-28 | $110.66 | $155.53 | 627,900 | — | — |
| 2022-10-27 | $108.01 | $151.81 | 674,400 | — | — |
| 2022-10-26 | $103.70 | $145.75 | 501,800 | — | — |
| 2022-10-25 | $103.81 | $145.90 | 447,800 | — | — |
| 2022-10-24 | $100.80 | $141.67 | 619,500 | — | — |
| 2022-10-21 | $97.45 | $136.97 | 405,800 | — | — |
| 2022-10-20 | $96.07 | $135.03 | 612,200 | — | — |
| 2022-10-19 | $98.17 | $137.98 | 496,000 | — | — |
| 2022-10-18 | $102.98 | $144.74 | 301,900 | — | — |
| 2022-10-17 | $101.40 | $142.52 | 245,200 | — | — |
| 2022-10-14 | $100.45 | $141.18 | 254,700 | — | — |
| 2022-10-13 | $103.04 | $144.82 | 275,100 | — | — |
| 2022-10-12 | $101.39 | $142.50 | 332,800 | — | — |
| 2022-10-11 | $100.81 | $141.69 | 642,100 | — | — |
| 2022-10-10 | $99.58 | $139.96 | 578,300 | — | — |
| 2022-10-07 | $99.89 | $140.39 | 619,800 | — | — |
| 2022-10-06 | $100.92 | $141.84 | 382,100 | — | — |
| 2022-10-05 | $101.97 | $143.32 | 411,600 | — | — |
| 2022-10-04 | $103.16 | $144.99 | 556,700 | — | — |
| 2022-10-03 | $101.31 | $142.39 | 601,700 | — | — |
| 2022-09-30 | $98.43 | $138.34 | 783,400 | — | — |
| 2022-09-29 | $97.21 | $136.63 | 1,186,900 | — | — |
| 2022-09-28 | $107.01 | $150.40 | 809,800 | — | — |
| 2022-09-27 | $100.84 | $141.73 | 717,900 | — | — |
| 2022-09-26 | $96.54 | $135.69 | 944,800 | — | — |
| 2022-09-23 | $100.37 | $141.07 | 748,800 | — | — |
| 2022-09-22 | $103.53 | $145.51 | 375,500 | — | — |
| 2022-09-21 | $103.73 | $145.79 | 445,400 | — | — |
| 2022-09-20 | $103.55 | $145.54 | 430,000 | — | — |
| 2022-09-19 | $106.94 | $150.30 | 347,400 | — | — |
| 2022-09-16 | $104.64 | $147.07 | 1,523,900 | — | — |
| 2022-09-15 | $106.20 | $149.26 | 461,700 | — | — |
| 2022-09-14 | $105.55 | $148.35 | 528,900 | — | — |
| 2022-09-13 | $106.43 | $149.59 | 480,800 | — | — |
| 2022-09-12 | $112.13 | $157.60 | 380,400 | — | — |
| 2022-09-09 | $110.79 | $155.71 | 475,900 | — | — |
| 2022-09-08 | $110.17 | $154.84 | 640,300 | — | — |
| 2022-09-07 | $113.16 | $159.05 | 322,900 | — | — |
| 2022-09-06 | $109.88 | $154.44 | 527,800 | — | — |
| 2022-09-02 | $114.62 | $161.10 | 389,900 | — | — |
| 2022-09-01 | $116.72 | $164.05 | 312,100 | — | — |
| 2022-08-31 | $117.91 | $165.72 | 318,600 | — | — |
| 2022-08-30 | $120.18 | $168.91 | 380,400 | — | — |
| 2022-08-29 | $121.67 | $171.01 | 216,500 | — | — |
| 2022-08-26 | $121.30 | $170.49 | 270,300 | — | — |
| 2022-08-25 | $123.72 | $173.89 | 330,600 | — | — |
| 2022-08-24 | $120.22 | $168.97 | 227,200 | — | — |
| 2022-08-23 | $118.78 | $166.94 | 230,500 | — | — |
| 2022-08-22 | $117.68 | $165.40 | 287,500 | — | — |
| 2022-08-19 | $119.61 | $168.11 | 310,600 | — | — |
| 2022-08-18 | $121.73 | $171.09 | 200,000 | — | — |
| 2022-08-17 | $121.13 | $170.25 | 231,400 | — | — |
| 2022-08-16 | $124.16 | $174.51 | 496,400 | — | — |
| 2022-08-15 | $117.56 | $165.23 | 221,900 | — | — |
| 2022-08-12 | $117.94 | $165.76 | 169,200 | — | — |
| 2022-08-11 | $118.28 | $166.24 | 254,500 | — | — |
| 2022-08-10 | $117.33 | $164.91 | 276,900 | — | — |
| 2022-08-09 | $114.66 | $161.15 | 302,400 | — | — |
| 2022-08-08 | $116.97 | $163.66 | 507,800 | — | — |
| 2022-08-05 | $115.72 | $161.91 | 435,000 | — | — |
| 2022-08-04 | $116.35 | $162.79 | 290,000 | — | — |
| 2022-08-03 | $117.23 | $164.02 | 287,700 | — | — |
| 2022-08-02 | $116.13 | $162.48 | 493,000 | — | — |
| 2022-08-01 | $119.64 | $167.39 | 471,800 | — | — |
| 2022-07-29 | $114.49 | $160.19 | 370,300 | — | — |
| 2022-07-28 | $113.15 | $158.31 | 555,200 | — | — |
| 2022-07-27 | $109.97 | $153.86 | 587,500 | — | — |
| 2022-07-26 | $108.35 | $151.59 | 475,300 | — | — |
| 2022-07-25 | $110.22 | $154.21 | 352,400 | — | — |
| 2022-07-22 | $110.06 | $153.99 | 385,900 | — | — |
| 2022-07-21 | $108.95 | $152.43 | 530,300 | — | — |
| 2022-07-20 | $111.16 | $155.53 | 579,300 | — | — |
| 2022-07-19 | $112.43 | $157.30 | 396,000 | — | — |
| 2022-07-18 | $107.67 | $150.64 | 397,000 | — | — |
| 2022-07-15 | $105.50 | $147.61 | 370,100 | — | — |
| 2022-07-14 | $103.33 | $144.57 | 435,900 | — | — |
| 2022-07-13 | $107.40 | $150.27 | 336,300 | — | — |
| 2022-07-12 | $108.71 | $152.10 | 273,400 | — | — |
| 2022-07-11 | $106.53 | $149.05 | 267,100 | — | — |
| 2022-07-08 | $108.91 | $152.38 | 276,100 | — | — |
| 2022-07-07 | $109.51 | $153.22 | 345,300 | — | — |
| 2022-07-06 | $104.34 | $145.98 | 466,600 | — | — |
| 2022-07-05 | $107.38 | $150.24 | 361,600 | — | — |
| 2022-07-01 | $106.78 | $149.40 | 350,200 | — | — |
| 2022-06-30 | $104.69 | $146.47 | 549,800 | — | — |
| 2022-06-29 | $110.05 | $153.97 | 319,300 | — | — |
| 2022-06-28 | $110.76 | $154.97 | 300,900 | — | — |
| 2022-06-27 | $111.21 | $155.60 | 306,700 | — | — |
| 2022-06-24 | $111.17 | $155.54 | 619,800 | — | — |
| 2022-06-23 | $105.94 | $148.22 | 433,600 | — | — |
| 2022-06-22 | $106.00 | $148.31 | 359,400 | — | — |
| 2022-06-21 | $105.25 | $147.26 | 508,200 | — | — |
| 2022-06-17 | $106.06 | $148.39 | 742,800 | — | — |
| 2022-06-16 | $102.48 | $143.38 | 453,600 | — | — |
| 2022-06-15 | $114.04 | $159.56 | 434,800 | — | — |
| 2022-06-14 | $113.06 | $158.18 | 362,800 | — | — |
| 2022-06-13 | $110.15 | $154.11 | 321,400 | — | — |
| 2022-06-10 | $115.52 | $161.63 | 379,600 | — | — |
| 2022-06-09 | $121.25 | $169.64 | 454,600 | — | — |
| 2022-06-08 | $120.22 | $168.20 | 407,300 | — | — |
| 2022-06-07 | $120.87 | $169.11 | 310,700 | — | — |
| 2022-06-06 | $120.15 | $168.10 | 407,800 | — | — |
| 2022-06-03 | $117.20 | $163.98 | 301,200 | — | — |
| 2022-06-02 | $116.91 | $163.57 | 273,100 | — | — |
| 2022-06-01 | $116.23 | $162.62 | 377,500 | — | — |
| 2022-05-31 | $115.14 | $161.09 | 272,800 | — | — |
| 2022-05-27 | $116.60 | $163.14 | 353,100 | — | — |
| 2022-05-26 | $115.20 | $161.18 | 271,400 | — | — |
| 2022-05-25 | $112.31 | $157.14 | 314,800 | — | — |
| 2022-05-24 | $108.87 | $152.32 | 350,900 | — | — |
| 2022-05-23 | $108.32 | $151.55 | 273,100 | — | — |
| 2022-05-20 | $108.01 | $151.12 | 364,400 | — | — |
| 2022-05-19 | $108.90 | $151.66 | 375,200 | — | — |
| 2022-05-18 | $108.79 | $151.51 | 396,300 | — | — |
| 2022-05-17 | $117.97 | $164.30 | 299,600 | — | — |
| 2022-05-16 | $115.54 | $160.91 | 283,100 | — | — |
| 2022-05-13 | $115.94 | $161.47 | 642,200 | — | — |
| 2022-05-12 | $109.02 | $151.83 | 377,200 | — | — |
| 2022-05-11 | $107.28 | $149.41 | 416,300 | — | — |
| 2022-05-10 | $107.87 | $150.23 | 329,200 | — | — |
| 2022-05-09 | $109.15 | $152.01 | 366,800 | — | — |
| 2022-05-06 | $111.78 | $155.68 | 216,500 | — | — |
| 2022-05-05 | $111.84 | $155.76 | 217,300 | — | — |
| 2022-05-04 | $114.53 | $159.51 | 291,900 | — | — |
| 2022-05-03 | $111.79 | $155.69 | 280,900 | — | — |
| 2022-05-02 | $108.13 | $150.59 | 268,900 | — | — |
| 2022-04-29 | $104.82 | $145.98 | 505,600 | — | — |
| 2022-04-28 | $106.92 | $148.91 | 455,900 | — | — |
| 2022-04-27 | $98.94 | $137.79 | 425,200 | — | — |
| 2022-04-26 | $99.22 | $138.18 | 452,000 | — | — |
| 2022-04-25 | $100.48 | $139.94 | 296,100 | — | — |
| 2022-04-22 | $96.84 | $134.87 | 426,100 | — | — |
| 2022-04-21 | $97.69 | $136.05 | 338,500 | — | — |
| 2022-04-20 | $101.50 | $141.36 | 356,100 | — | — |
| 2022-04-19 | $100.96 | $140.61 | 329,400 | — | — |
| 2022-04-18 | $97.21 | $135.38 | 340,000 | — | — |
| 2022-04-14 | $96.55 | $134.46 | 285,800 | — | — |
| 2022-04-13 | $95.35 | $132.79 | 358,500 | — | — |
| 2022-04-12 | $94.00 | $130.91 | 396,400 | — | — |
| 2022-04-11 | $94.89 | $132.15 | 281,500 | — | — |
| 2022-04-08 | $93.99 | $130.90 | 339,500 | — | — |
| 2022-04-07 | $92.20 | $128.41 | 350,100 | — | — |
| 2022-04-06 | $93.19 | $129.79 | 538,000 | — | — |
| 2022-04-05 | $92.53 | $128.87 | 400,800 | — | — |
| 2022-04-04 | $93.39 | $130.06 | 361,000 | — | — |
| 2022-04-01 | $94.25 | $131.26 | 468,400 | — | — |
| 2022-03-31 | $93.72 | $130.52 | 662,500 | — | — |
| 2022-03-30 | $100.23 | $139.59 | 265,000 | — | — |
| 2022-03-29 | $103.37 | $143.96 | 216,800 | — | — |
| 2022-03-28 | $99.40 | $138.43 | 355,400 | — | — |
| 2022-03-25 | $102.18 | $142.31 | 286,900 | — | — |
| 2022-03-24 | $102.02 | $142.08 | 140,500 | — | — |
| 2022-03-23 | $101.61 | $141.51 | 155,200 | — | — |
| 2022-03-22 | $104.53 | $145.58 | 168,300 | — | — |
| 2022-03-21 | $103.85 | $144.63 | 242,400 | — | — |
| 2022-03-18 | $104.61 | $145.69 | 393,200 | — | — |
| 2022-03-17 | $104.89 | $146.08 | 188,300 | — | — |
| 2022-03-16 | $105.32 | $146.68 | 303,400 | — | — |
| 2022-03-15 | $101.17 | $140.90 | 297,800 | — | — |
| 2022-03-14 | $100.96 | $140.61 | 229,500 | — | — |
| 2022-03-11 | $101.15 | $140.87 | 297,900 | — | — |
| 2022-03-10 | $100.84 | $140.44 | 251,100 | — | — |
| 2022-03-09 | $99.99 | $139.26 | 459,800 | — | — |
| 2022-03-08 | $99.75 | $138.92 | 382,200 | — | — |
| 2022-03-07 | $96.20 | $133.98 | 429,900 | — | — |
| 2022-03-04 | $98.02 | $136.51 | 465,900 | — | — |
| 2022-03-03 | $100.15 | $139.48 | 295,700 | — | — |
| 2022-03-02 | $103.22 | $143.75 | 405,000 | — | — |
| 2022-03-01 | $95.59 | $133.13 | 312,300 | — | — |
| 2022-02-28 | $98.29 | $136.89 | 381,400 | — | — |
| 2022-02-25 | $98.47 | $137.14 | 309,600 | — | — |
| 2022-02-24 | $95.38 | $132.84 | 588,600 | — | — |
| 2022-02-23 | $91.89 | $127.98 | 587,700 | — | — |
| 2022-02-22 | $93.72 | $130.52 | 481,600 | — | — |
| 2022-02-18 | $100.15 | $139.48 | 273,700 | — | — |
| 2022-02-17 | $99.84 | $139.05 | 284,700 | — | — |
| 2022-02-16 | $102.71 | $143.04 | 268,800 | — | — |
| 2022-02-15 | $100.48 | $139.94 | 419,100 | — | — |
| 2022-02-14 | $96.54 | $134.45 | 401,200 | — | — |
| 2022-02-11 | $96.35 | $134.19 | 467,000 | — | — |
| 2022-02-10 | $97.83 | $136.25 | 442,200 | — | — |
| 2022-02-09 | $102.75 | $143.10 | 506,900 | — | — |
| 2022-02-08 | $102.79 | $142.50 | 347,900 | — | — |
| 2022-02-07 | $100.99 | $140.01 | 382,600 | — | — |
| 2022-02-04 | $99.39 | $137.79 | 332,400 | — | — |
| 2022-02-03 | $100.80 | $139.74 | 320,400 | — | — |
| 2022-02-02 | $103.00 | $142.79 | 400,900 | — | — |
| 2022-02-01 | $103.68 | $143.73 | 267,500 | — | — |
| 2022-01-31 | $101.63 | $140.89 | 353,900 | — | — |
| 2022-01-28 | $100.25 | $138.98 | 311,600 | — | — |
| 2022-01-27 | $99.34 | $137.72 | 423,300 | — | — |
| 2022-01-26 | $100.04 | $138.69 | 350,200 | — | — |
| 2022-01-25 | $101.96 | $141.35 | 271,600 | — | — |
| 2022-01-24 | $102.19 | $141.67 | 382,900 | — | — |
| 2022-01-21 | $98.83 | $137.01 | 302,500 | — | — |
| 2022-01-20 | $98.50 | $136.55 | 266,400 | — | — |
| 2022-01-19 | $100.95 | $139.95 | 241,800 | — | — |
| 2022-01-18 | $103.46 | $143.43 | 240,300 | — | — |
| 2022-01-14 | $104.40 | $144.73 | 283,400 | — | — |
| 2022-01-13 | $105.61 | $146.41 | 164,000 | — | — |
| 2022-01-12 | $103.98 | $144.15 | 256,600 | — | — |
| 2022-01-11 | $105.90 | $146.81 | 213,400 | — | — |
| 2022-01-10 | $106.84 | $148.12 | 351,300 | — | — |
| 2022-01-07 | $107.05 | $148.41 | 201,400 | — | — |
| 2022-01-06 | $107.08 | $148.45 | 234,300 | — | — |
| 2022-01-05 | $106.18 | $147.20 | 227,300 | — | — |
| 2022-01-04 | $107.54 | $149.09 | 288,500 | — | — |
| 2022-01-03 | $104.91 | $145.44 | 231,300 | — | — |