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
- 1986-02-05 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 | $102.93 | $102.93 | 89,100 | — | — |
| 2022-12-29 | $103.15 | $103.15 | 210,400 | — | — |
| 2022-12-28 | $102.11 | $102.11 | 91,300 | — | — |
| 2022-12-27 | $104.29 | $104.29 | 91,700 | — | — |
| 2022-12-23 | $104.56 | $104.56 | 80,900 | — | — |
| 2022-12-22 | $104.51 | $104.51 | 120,800 | — | — |
| 2022-12-21 | $105.72 | $105.72 | 97,700 | — | — |
| 2022-12-20 | $104.53 | $104.53 | 83,300 | — | — |
| 2022-12-19 | $103.65 | $103.65 | 122,000 | — | — |
| 2022-12-16 | $103.96 | $103.96 | 1,177,900 | — | — |
| 2022-12-15 | $105.40 | $105.40 | 148,000 | — | — |
| 2022-12-14 | $108.01 | $108.01 | 120,600 | — | — |
| 2022-12-13 | $108.11 | $108.11 | 149,300 | — | — |
| 2022-12-12 | $107.58 | $107.58 | 116,400 | — | — |
| 2022-12-09 | $106.31 | $106.31 | 74,800 | — | — |
| 2022-12-08 | $107.46 | $107.46 | 82,400 | — | — |
| 2022-12-07 | $107.13 | $107.13 | 115,400 | — | — |
| 2022-12-06 | $107.00 | $107.00 | 88,500 | — | — |
| 2022-12-05 | $108.08 | $108.08 | 106,200 | — | — |
| 2022-12-02 | $111.07 | $111.07 | 126,600 | — | — |
| 2022-12-01 | $109.99 | $109.99 | 96,700 | — | — |
| 2022-11-30 | $110.22 | $110.22 | 249,300 | — | — |
| 2022-11-29 | $105.60 | $105.60 | 72,600 | — | — |
| 2022-11-28 | $105.93 | $105.93 | 105,400 | — | — |
| 2022-11-25 | $108.39 | $108.39 | 58,300 | — | — |
| 2022-11-23 | $107.03 | $107.03 | 60,900 | — | — |
| 2022-11-22 | $108.12 | $108.12 | 96,200 | — | — |
| 2022-11-21 | $107.04 | $107.04 | 82,500 | — | — |
| 2022-11-18 | $106.96 | $106.96 | 196,400 | — | — |
| 2022-11-17 | $106.18 | $106.18 | 80,100 | — | — |
| 2022-11-16 | $105.20 | $105.20 | 100,800 | — | — |
| 2022-11-15 | $105.78 | $105.78 | 134,000 | — | — |
| 2022-11-14 | $104.43 | $104.43 | 132,800 | — | — |
| 2022-11-11 | $105.79 | $105.79 | 152,900 | — | — |
| 2022-11-10 | $106.49 | $106.49 | 222,900 | — | — |
| 2022-11-09 | $103.83 | $103.83 | 183,600 | — | — |
| 2022-11-08 | $102.98 | $102.98 | 190,900 | — | — |
| 2022-11-07 | $101.30 | $101.30 | 135,000 | — | — |
| 2022-11-04 | $101.15 | $101.15 | 90,900 | — | — |
| 2022-11-03 | $99.95 | $99.95 | 203,700 | — | — |
| 2022-11-02 | $100.13 | $100.13 | 278,400 | — | — |
| 2022-11-01 | $101.00 | $101.00 | 201,700 | — | — |
| 2022-10-31 | $98.40 | $98.40 | 157,900 | — | — |
| 2022-10-28 | $98.77 | $98.77 | 254,800 | — | — |
| 2022-10-27 | $95.92 | $95.92 | 242,100 | — | — |
| 2022-10-26 | $96.55 | $96.55 | 160,000 | — | — |
| 2022-10-25 | $97.05 | $97.05 | 238,500 | — | — |
| 2022-10-24 | $94.25 | $94.25 | 187,700 | — | — |
| 2022-10-21 | $92.85 | $92.85 | 254,200 | — | — |
| 2022-10-20 | $90.00 | $90.00 | 209,700 | — | — |
| 2022-10-19 | $90.38 | $90.38 | 151,000 | — | — |
| 2022-10-18 | $91.71 | $91.71 | 162,400 | — | — |
| 2022-10-17 | $90.81 | $90.81 | 112,400 | — | — |
| 2022-10-14 | $88.40 | $88.40 | 67,700 | — | — |
| 2022-10-13 | $89.90 | $89.90 | 170,900 | — | — |
| 2022-10-12 | $88.33 | $88.33 | 81,900 | — | — |
| 2022-10-11 | $88.61 | $88.61 | 146,000 | — | — |
| 2022-10-10 | $89.80 | $89.80 | 107,600 | — | — |
| 2022-10-07 | $90.05 | $90.05 | 130,200 | — | — |
| 2022-10-06 | $92.12 | $92.12 | 121,400 | — | — |
| 2022-10-05 | $92.56 | $92.56 | 109,000 | — | — |
| 2022-10-04 | $92.29 | $92.29 | 138,000 | — | — |
| 2022-10-03 | $89.58 | $89.58 | 171,500 | — | — |
| 2022-09-30 | $87.56 | $87.56 | 144,100 | — | — |
| 2022-09-29 | $88.62 | $88.62 | 99,000 | — | — |
| 2022-09-28 | $90.18 | $90.18 | 99,700 | — | — |
| 2022-09-27 | $87.33 | $87.33 | 82,600 | — | — |
| 2022-09-26 | $87.20 | $87.20 | 143,300 | — | — |
| 2022-09-23 | $87.40 | $87.40 | 177,700 | — | — |
| 2022-09-22 | $89.14 | $89.14 | 138,100 | — | — |
| 2022-09-21 | $90.37 | $90.37 | 75,200 | — | — |
| 2022-09-20 | $90.37 | $90.37 | 91,900 | — | — |
| 2022-09-19 | $91.49 | $91.49 | 122,300 | — | — |
| 2022-09-16 | $89.96 | $89.96 | 212,000 | — | — |
| 2022-09-15 | $90.81 | $90.81 | 108,900 | — | — |
| 2022-09-14 | $91.58 | $91.58 | 114,500 | — | — |
| 2022-09-13 | $91.06 | $91.06 | 97,100 | — | — |
| 2022-09-12 | $93.84 | $93.84 | 61,200 | — | — |
| 2022-09-09 | $93.15 | $93.15 | 81,200 | — | — |
| 2022-09-08 | $91.68 | $91.68 | 81,800 | — | — |
| 2022-09-07 | $91.40 | $91.40 | 83,800 | — | — |
| 2022-09-06 | $89.78 | $89.78 | 101,900 | — | — |
| 2022-09-02 | $90.83 | $90.83 | 80,400 | — | — |
| 2022-09-01 | $91.74 | $91.74 | 91,900 | — | — |
| 2022-08-31 | $93.73 | $93.73 | 192,600 | — | — |
| 2022-08-30 | $93.99 | $93.99 | 69,300 | — | — |
| 2022-08-29 | $94.62 | $94.62 | 76,700 | — | — |
| 2022-08-26 | $94.27 | $94.27 | 82,200 | — | — |
| 2022-08-25 | $97.04 | $97.04 | 116,400 | — | — |
| 2022-08-24 | $94.20 | $94.20 | 113,500 | — | — |
| 2022-08-23 | $93.98 | $93.98 | 96,000 | — | — |
| 2022-08-22 | $95.23 | $95.23 | 106,300 | — | — |
| 2022-08-19 | $95.53 | $95.53 | 232,900 | — | — |
| 2022-08-18 | $97.42 | $97.42 | 134,000 | — | — |
| 2022-08-17 | $96.01 | $96.01 | 85,900 | — | — |
| 2022-08-16 | $96.53 | $96.53 | 94,100 | — | — |
| 2022-08-15 | $94.90 | $94.90 | 158,700 | — | — |
| 2022-08-12 | $94.50 | $94.50 | 179,400 | — | — |
| 2022-08-11 | $95.71 | $95.71 | 89,000 | — | — |
| 2022-08-10 | $94.91 | $94.91 | 143,000 | — | — |
| 2022-08-09 | $91.46 | $91.46 | 116,700 | — | — |
| 2022-08-08 | $92.94 | $92.94 | 104,200 | — | — |
| 2022-08-05 | $92.63 | $92.63 | 76,400 | — | — |
| 2022-08-04 | $93.84 | $93.84 | 122,200 | — | — |
| 2022-08-03 | $93.90 | $93.90 | 156,100 | — | — |
| 2022-08-02 | $93.31 | $93.31 | 69,200 | — | — |
| 2022-08-01 | $94.01 | $94.01 | 214,000 | — | — |
| 2022-07-29 | $93.95 | $93.95 | 206,700 | — | — |
| 2022-07-28 | $91.42 | $91.42 | 194,300 | — | — |
| 2022-07-27 | $89.05 | $89.05 | 189,500 | — | — |
| 2022-07-26 | $85.81 | $85.81 | 85,200 | — | — |
| 2022-07-25 | $84.86 | $84.86 | 84,100 | — | — |
| 2022-07-22 | $84.93 | $84.93 | 119,300 | — | — |
| 2022-07-21 | $85.29 | $85.29 | 115,700 | — | — |
| 2022-07-20 | $84.02 | $84.02 | 149,300 | — | — |
| 2022-07-19 | $81.31 | $81.31 | 136,100 | — | — |
| 2022-07-18 | $77.88 | $77.88 | 110,800 | — | — |
| 2022-07-15 | $79.41 | $79.41 | 93,000 | — | — |
| 2022-07-14 | $78.22 | $78.22 | 68,200 | — | — |
| 2022-07-13 | $78.21 | $78.21 | 64,000 | — | — |
| 2022-07-12 | $78.28 | $78.28 | 81,300 | — | — |
| 2022-07-11 | $78.36 | $78.36 | 70,100 | — | — |
| 2022-07-08 | $77.44 | $77.44 | 93,800 | — | — |
| 2022-07-07 | $77.62 | $77.62 | 126,900 | — | — |
| 2022-07-06 | $76.63 | $76.63 | 126,600 | — | — |
| 2022-07-05 | $77.62 | $77.62 | 173,600 | — | — |
| 2022-07-01 | $77.99 | $77.99 | 124,000 | — | — |
| 2022-06-30 | $78.50 | $78.50 | 139,000 | — | — |
| 2022-06-29 | $78.17 | $78.17 | 90,100 | — | — |
| 2022-06-28 | $79.57 | $79.57 | 94,600 | — | — |
| 2022-06-27 | $81.69 | $81.69 | 101,000 | — | — |
| 2022-06-24 | $81.00 | $81.00 | 371,500 | — | — |
| 2022-06-23 | $77.51 | $77.51 | 119,800 | — | — |
| 2022-06-22 | $77.48 | $77.48 | 146,300 | — | — |
| 2022-06-21 | $78.48 | $78.48 | 108,600 | — | — |
| 2022-06-17 | $77.15 | $77.15 | 331,800 | — | — |
| 2022-06-16 | $75.73 | $75.73 | 124,700 | — | — |
| 2022-06-15 | $82.93 | $82.93 | 107,100 | — | — |
| 2022-06-14 | $81.61 | $81.61 | 71,000 | — | — |
| 2022-06-13 | $80.82 | $80.82 | 95,100 | — | — |
| 2022-06-10 | $83.84 | $83.84 | 77,500 | — | — |
| 2022-06-09 | $84.95 | $84.95 | 71,400 | — | — |
| 2022-06-08 | $84.99 | $84.99 | 91,400 | — | — |
| 2022-06-07 | $87.35 | $87.35 | 150,200 | — | — |
| 2022-06-06 | $84.76 | $84.76 | 87,900 | — | — |
| 2022-06-03 | $83.79 | $83.79 | 86,700 | — | — |
| 2022-06-02 | $84.48 | $84.48 | 90,400 | — | — |
| 2022-06-01 | $83.54 | $83.54 | 74,700 | — | — |
| 2022-05-31 | $84.80 | $84.80 | 110,000 | — | — |
| 2022-05-27 | $84.94 | $84.94 | 136,700 | — | — |
| 2022-05-26 | $82.60 | $82.60 | 77,600 | — | — |
| 2022-05-25 | $81.41 | $81.41 | 84,300 | — | — |
| 2022-05-24 | $81.11 | $81.11 | 99,300 | — | — |
| 2022-05-23 | $81.05 | $81.05 | 111,400 | — | — |
| 2022-05-20 | $80.92 | $80.92 | 107,100 | — | — |
| 2022-05-19 | $82.02 | $82.02 | 95,300 | — | — |
| 2022-05-18 | $83.42 | $83.42 | 165,400 | — | — |
| 2022-05-17 | $84.95 | $84.95 | 87,400 | — | — |
| 2022-05-16 | $81.75 | $81.75 | 86,300 | — | — |
| 2022-05-13 | $82.17 | $82.17 | 86,400 | — | — |
| 2022-05-12 | $81.08 | $81.08 | 105,500 | — | — |
| 2022-05-11 | $81.55 | $81.55 | 105,700 | — | — |
| 2022-05-10 | $82.75 | $82.75 | 111,600 | — | — |
| 2022-05-09 | $81.85 | $81.85 | 136,700 | — | — |
| 2022-05-06 | $81.52 | $81.52 | 107,100 | — | — |
| 2022-05-05 | $81.75 | $81.75 | 107,800 | — | — |
| 2022-05-04 | $84.47 | $84.47 | 102,400 | — | — |
| 2022-05-03 | $83.35 | $83.35 | 103,200 | — | — |
| 2022-05-02 | $82.80 | $82.80 | 129,700 | — | — |
| 2022-04-29 | $81.14 | $81.14 | 224,600 | — | — |
| 2022-04-28 | $82.60 | $82.60 | 186,100 | — | — |
| 2022-04-27 | $77.60 | $77.60 | 116,500 | — | — |
| 2022-04-26 | $77.76 | $77.76 | 118,600 | — | — |
| 2022-04-25 | $79.08 | $79.08 | 129,200 | — | — |
| 2022-04-22 | $77.80 | $77.80 | 114,600 | — | — |
| 2022-04-21 | $79.06 | $79.06 | 138,000 | — | — |
| 2022-04-20 | $79.73 | $79.73 | 102,800 | — | — |
| 2022-04-19 | $79.14 | $79.14 | 92,000 | — | — |
| 2022-04-18 | $78.22 | $78.22 | 82,100 | — | — |
| 2022-04-14 | $77.69 | $77.69 | 90,800 | — | — |
| 2022-04-13 | $78.69 | $78.69 | 95,100 | — | — |
| 2022-04-12 | $77.91 | $77.91 | 114,600 | — | — |
| 2022-04-11 | $76.86 | $76.86 | 99,700 | — | — |
| 2022-04-08 | $78.01 | $78.01 | 128,700 | — | — |
| 2022-04-07 | $79.28 | $79.28 | 166,100 | — | — |
| 2022-04-06 | $79.68 | $79.68 | 127,300 | — | — |
| 2022-04-05 | $79.90 | $79.90 | 106,200 | — | — |
| 2022-04-04 | $82.79 | $82.79 | 121,500 | — | — |
| 2022-04-01 | $82.70 | $82.70 | 107,200 | — | — |
| 2022-03-31 | $81.81 | $81.81 | 74,600 | — | — |
| 2022-03-30 | $82.75 | $82.75 | 74,800 | — | — |
| 2022-03-29 | $83.84 | $83.84 | 126,200 | — | — |
| 2022-03-28 | $81.84 | $81.84 | 76,000 | — | — |
| 2022-03-25 | $83.95 | $83.95 | 88,600 | — | — |
| 2022-03-24 | $83.02 | $83.02 | 99,700 | — | — |
| 2022-03-23 | $83.25 | $83.25 | 87,700 | — | — |
| 2022-03-22 | $84.98 | $84.98 | 153,700 | — | — |
| 2022-03-21 | $86.30 | $86.30 | 140,000 | — | — |
| 2022-03-18 | $86.70 | $86.70 | 272,500 | — | — |
| 2022-03-17 | $85.81 | $85.81 | 112,900 | — | — |
| 2022-03-16 | $84.60 | $84.60 | 137,900 | — | — |
| 2022-03-15 | $82.21 | $82.21 | 114,800 | — | — |
| 2022-03-14 | $81.13 | $81.13 | 131,100 | — | — |
| 2022-03-11 | $82.47 | $82.47 | 124,900 | — | — |
| 2022-03-10 | $82.50 | $82.50 | 98,400 | — | — |
| 2022-03-09 | $82.27 | $82.27 | 105,600 | — | — |
| 2022-03-08 | $81.01 | $81.01 | 170,100 | — | — |
| 2022-03-07 | $81.32 | $81.32 | 216,200 | — | — |
| 2022-03-04 | $80.46 | $80.46 | 142,900 | — | — |
| 2022-03-03 | $82.12 | $82.12 | 141,500 | — | — |
| 2022-03-02 | $81.80 | $81.80 | 145,600 | — | — |
| 2022-03-01 | $80.15 | $80.15 | 214,100 | — | — |
| 2022-02-28 | $81.47 | $81.47 | 206,000 | — | — |
| 2022-02-25 | $81.59 | $81.59 | 140,300 | — | — |
| 2022-02-24 | $78.26 | $78.26 | 193,200 | — | — |
| 2022-02-23 | $79.45 | $79.45 | 180,200 | — | — |
| 2022-02-22 | $79.78 | $79.78 | 267,700 | — | — |
| 2022-02-18 | $81.83 | $81.83 | 194,300 | — | — |
| 2022-02-17 | $82.38 | $82.38 | 186,700 | — | — |
| 2022-02-16 | $82.61 | $82.61 | 148,700 | — | — |
| 2022-02-15 | $82.50 | $82.50 | 140,400 | — | — |
| 2022-02-14 | $80.31 | $80.31 | 221,300 | — | — |
| 2022-02-11 | $79.20 | $79.20 | 235,100 | — | — |
| 2022-02-10 | $79.08 | $79.08 | 181,300 | — | — |
| 2022-02-09 | $80.36 | $80.36 | 118,200 | — | — |
| 2022-02-08 | $78.77 | $78.77 | 125,700 | — | — |
| 2022-02-07 | $77.43 | $77.43 | 196,900 | — | — |
| 2022-02-04 | $78.13 | $78.13 | 127,800 | — | — |
| 2022-02-03 | $79.01 | $79.01 | 152,600 | — | — |
| 2022-02-02 | $78.54 | $78.54 | 171,800 | — | — |
| 2022-02-01 | $78.30 | $78.30 | 156,400 | — | — |
| 2022-01-31 | $77.52 | $77.52 | 182,600 | — | — |
| 2022-01-28 | $75.43 | $75.43 | 244,600 | — | — |
| 2022-01-27 | $74.57 | $74.57 | 332,200 | — | — |
| 2022-01-26 | $79.15 | $79.15 | 153,300 | — | — |
| 2022-01-25 | $79.34 | $79.34 | 157,500 | — | — |
| 2022-01-24 | $79.41 | $79.41 | 225,200 | — | — |
| 2022-01-21 | $80.89 | $80.89 | 177,300 | — | — |
| 2022-01-20 | $80.91 | $80.91 | 122,400 | — | — |
| 2022-01-19 | $82.01 | $82.01 | 161,800 | — | — |
| 2022-01-18 | $85.16 | $85.16 | 275,000 | — | — |
| 2022-01-14 | $92.86 | $92.86 | 86,600 | — | — |
| 2022-01-13 | $92.29 | $92.29 | 70,300 | — | — |
| 2022-01-12 | $91.30 | $91.30 | 78,300 | — | — |
| 2022-01-11 | $92.09 | $92.09 | 90,700 | — | — |
| 2022-01-10 | $92.66 | $92.66 | 95,100 | — | — |
| 2022-01-07 | $92.83 | $92.83 | 90,000 | — | — |
| 2022-01-06 | $95.67 | $95.67 | 77,200 | — | — |
| 2022-01-05 | $96.66 | $96.66 | 63,500 | — | — |
| 2022-01-04 | $97.84 | $97.84 | 96,000 | — | — |
| 2022-01-03 | $97.78 | $97.78 | 95,700 | — | — |