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
- 1991-02-01 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 | $85.67 | $85.67 | 514,300 | — | — |
| 2022-12-29 | $85.14 | $85.14 | 464,800 | — | — |
| 2022-12-28 | $82.89 | $82.89 | 422,100 | — | — |
| 2022-12-27 | $83.70 | $83.70 | 336,200 | — | — |
| 2022-12-23 | $84.70 | $84.70 | 506,100 | — | — |
| 2022-12-22 | $86.50 | $86.50 | 502,400 | — | — |
| 2022-12-21 | $85.65 | $85.65 | 625,300 | — | — |
| 2022-12-20 | $81.70 | $81.70 | 636,500 | — | — |
| 2022-12-19 | $81.53 | $81.53 | 720,900 | — | — |
| 2022-12-16 | $82.59 | $82.59 | 1,535,600 | — | — |
| 2022-12-15 | $86.13 | $86.13 | 1,110,200 | — | — |
| 2022-12-14 | $84.42 | $84.42 | 1,769,000 | — | — |
| 2022-12-13 | $82.08 | $82.08 | 2,221,900 | — | — |
| 2022-12-12 | $97.50 | $97.50 | 687,900 | — | — |
| 2022-12-09 | $92.30 | $92.30 | 662,600 | — | — |
| 2022-12-08 | $95.67 | $95.67 | 485,500 | — | — |
| 2022-12-07 | $92.61 | $92.61 | 468,900 | — | — |
| 2022-12-06 | $92.19 | $92.19 | 466,300 | — | — |
| 2022-12-05 | $93.60 | $93.60 | 320,700 | — | — |
| 2022-12-02 | $94.26 | $94.26 | 846,500 | — | — |
| 2022-12-01 | $93.65 | $93.65 | 931,900 | — | — |
| 2022-11-30 | $87.61 | $87.61 | 558,100 | — | — |
| 2022-11-29 | $83.32 | $83.32 | 508,600 | — | — |
| 2022-11-28 | $84.85 | $84.85 | 509,700 | — | — |
| 2022-11-25 | $88.20 | $88.20 | 285,300 | — | — |
| 2022-11-23 | $88.15 | $88.15 | 384,700 | — | — |
| 2022-11-22 | $88.55 | $88.55 | 816,900 | — | — |
| 2022-11-21 | $88.45 | $88.45 | 329,800 | — | — |
| 2022-11-18 | $88.40 | $88.40 | 981,700 | — | — |
| 2022-11-17 | $90.43 | $90.43 | 327,500 | — | — |
| 2022-11-16 | $89.23 | $89.23 | 389,000 | — | — |
| 2022-11-15 | $91.45 | $91.45 | 770,900 | — | — |
| 2022-11-14 | $90.87 | $90.87 | 522,400 | — | — |
| 2022-11-11 | $93.35 | $93.35 | 868,900 | — | — |
| 2022-11-10 | $91.01 | $91.01 | 771,000 | — | — |
| 2022-11-09 | $87.65 | $87.65 | 545,100 | — | — |
| 2022-11-08 | $87.69 | $87.69 | 493,300 | — | — |
| 2022-11-07 | $88.55 | $88.55 | 546,300 | — | — |
| 2022-11-04 | $90.81 | $90.81 | 704,500 | — | — |
| 2022-11-03 | $87.52 | $87.52 | 680,700 | — | — |
| 2022-11-02 | $88.73 | $88.73 | 564,600 | — | — |
| 2022-11-01 | $91.52 | $91.52 | 443,200 | — | — |
| 2022-10-31 | $89.82 | $89.82 | 587,800 | — | — |
| 2022-10-28 | $88.77 | $88.77 | 522,300 | — | — |
| 2022-10-27 | $86.75 | $86.75 | 512,900 | — | — |
| 2022-10-26 | $86.51 | $86.51 | 798,000 | — | — |
| 2022-10-25 | $82.50 | $82.50 | 450,400 | — | — |
| 2022-10-24 | $79.67 | $79.67 | 350,200 | — | — |
| 2022-10-21 | $78.75 | $78.75 | 344,500 | — | — |
| 2022-10-20 | $78.72 | $78.72 | 565,800 | — | — |
| 2022-10-19 | $77.89 | $77.89 | 587,600 | — | — |
| 2022-10-18 | $81.34 | $81.34 | 951,800 | — | — |
| 2022-10-17 | $77.31 | $77.31 | 541,700 | — | — |
| 2022-10-14 | $76.29 | $76.29 | 744,600 | — | — |
| 2022-10-13 | $74.60 | $74.60 | 1,333,100 | — | — |
| 2022-10-12 | $67.49 | $67.49 | 416,300 | — | — |
| 2022-10-11 | $68.06 | $68.06 | 632,800 | — | — |
| 2022-10-10 | $69.38 | $69.38 | 761,900 | — | — |
| 2022-10-07 | $71.03 | $71.03 | 491,200 | — | — |
| 2022-10-06 | $72.40 | $72.40 | 592,200 | — | — |
| 2022-10-05 | $71.92 | $71.92 | 651,500 | — | — |
| 2022-10-04 | $73.52 | $73.52 | 620,600 | — | — |
| 2022-10-03 | $72.86 | $72.86 | 833,400 | — | — |
| 2022-09-30 | $71.48 | $71.48 | 783,500 | — | — |
| 2022-09-29 | $71.98 | $71.98 | 572,600 | — | — |
| 2022-09-28 | $73.34 | $73.34 | 471,900 | — | — |
| 2022-09-27 | $69.86 | $69.86 | 768,900 | — | — |
| 2022-09-26 | $72.20 | $72.20 | 851,100 | — | — |
| 2022-09-23 | $72.58 | $72.58 | 696,800 | — | — |
| 2022-09-22 | $73.56 | $73.56 | 574,300 | — | — |
| 2022-09-21 | $75.50 | $75.50 | 453,600 | — | — |
| 2022-09-20 | $78.96 | $78.96 | 607,400 | — | — |
| 2022-09-19 | $79.15 | $79.15 | 697,300 | — | — |
| 2022-09-16 | $81.78 | $81.78 | 1,680,700 | — | — |
| 2022-09-15 | $83.30 | $83.30 | 637,800 | — | — |
| 2022-09-14 | $83.25 | $83.25 | 620,000 | — | — |
| 2022-09-13 | $83.80 | $83.80 | 568,000 | — | — |
| 2022-09-12 | $85.48 | $85.48 | 903,900 | — | — |
| 2022-09-09 | $85.97 | $85.97 | 1,109,300 | — | — |
| 2022-09-08 | $81.94 | $81.94 | 503,400 | — | — |
| 2022-09-07 | $81.31 | $81.31 | 549,800 | — | — |
| 2022-09-06 | $81.05 | $81.05 | 763,300 | — | — |
| 2022-09-02 | $78.53 | $78.53 | 483,100 | — | — |
| 2022-09-01 | $79.73 | $79.73 | 477,000 | — | — |
| 2022-08-31 | $79.26 | $79.26 | 900,300 | — | — |
| 2022-08-30 | $77.36 | $77.36 | 656,800 | — | — |
| 2022-08-29 | $80.09 | $80.09 | 572,500 | — | — |
| 2022-08-26 | $82.06 | $82.06 | 591,700 | — | — |
| 2022-08-25 | $84.64 | $84.64 | 519,200 | — | — |
| 2022-08-24 | $85.80 | $85.80 | 690,600 | — | — |
| 2022-08-23 | $84.48 | $84.48 | 823,900 | — | — |
| 2022-08-22 | $85.67 | $85.67 | 688,000 | — | — |
| 2022-08-19 | $86.13 | $86.13 | 601,200 | — | — |
| 2022-08-18 | $87.74 | $87.74 | 585,500 | — | — |
| 2022-08-17 | $85.66 | $85.66 | 680,400 | — | — |
| 2022-08-16 | $88.74 | $88.74 | 963,100 | — | — |
| 2022-08-15 | $89.19 | $89.19 | 1,026,900 | — | — |
| 2022-08-12 | $84.09 | $84.09 | 979,100 | — | — |
| 2022-08-11 | $87.20 | $87.20 | 674,800 | — | — |
| 2022-08-10 | $91.00 | $91.00 | 1,023,000 | — | — |
| 2022-08-09 | $86.47 | $86.47 | 1,561,600 | — | — |
| 2022-08-08 | $90.30 | $90.30 | 1,191,000 | — | — |
| 2022-08-05 | $92.20 | $92.20 | 1,642,100 | — | — |
| 2022-08-04 | $97.17 | $97.17 | 940,300 | — | — |
| 2022-08-03 | $101.58 | $101.58 | 640,100 | — | — |
| 2022-08-02 | $100.83 | $100.83 | 611,300 | — | — |
| 2022-08-01 | $101.91 | $101.91 | 771,200 | — | — |
| 2022-07-29 | $102.04 | $102.04 | 401,200 | — | — |
| 2022-07-28 | $102.37 | $102.37 | 369,800 | — | — |
| 2022-07-27 | $101.64 | $101.64 | 467,600 | — | — |
| 2022-07-26 | $101.68 | $101.68 | 484,300 | — | — |
| 2022-07-25 | $102.36 | $102.36 | 493,300 | — | — |
| 2022-07-22 | $103.26 | $103.26 | 271,600 | — | — |
| 2022-07-21 | $104.72 | $104.72 | 475,800 | — | — |
| 2022-07-20 | $102.08 | $102.08 | 615,400 | — | — |
| 2022-07-19 | $105.20 | $105.20 | 680,900 | — | — |
| 2022-07-18 | $99.98 | $99.98 | 736,600 | — | — |
| 2022-07-15 | $101.45 | $101.45 | 573,600 | — | — |
| 2022-07-14 | $99.11 | $99.11 | 417,400 | — | — |
| 2022-07-13 | $102.18 | $102.18 | 424,100 | — | — |
| 2022-07-12 | $102.72 | $102.72 | 534,800 | — | — |
| 2022-07-11 | $104.08 | $104.08 | 274,800 | — | — |
| 2022-07-08 | $106.53 | $106.53 | 426,200 | — | — |
| 2022-07-07 | $107.63 | $107.63 | 692,900 | — | — |
| 2022-07-06 | $105.06 | $105.06 | 1,207,900 | — | — |
| 2022-07-05 | $100.41 | $100.41 | 527,600 | — | — |
| 2022-07-01 | $97.11 | $97.11 | 469,300 | — | — |
| 2022-06-30 | $97.18 | $97.18 | 510,900 | — | — |
| 2022-06-29 | $100.03 | $100.03 | 702,600 | — | — |
| 2022-06-28 | $100.81 | $100.81 | 645,400 | — | — |
| 2022-06-27 | $101.38 | $101.38 | 699,000 | — | — |
| 2022-06-24 | $100.18 | $100.18 | 876,300 | — | — |
| 2022-06-23 | $98.00 | $98.00 | 932,200 | — | — |
| 2022-06-22 | $96.10 | $96.10 | 831,000 | — | — |
| 2022-06-21 | $99.92 | $99.92 | 581,800 | — | — |
| 2022-06-17 | $101.06 | $101.06 | 1,327,400 | — | — |
| 2022-06-16 | $97.25 | $97.25 | 660,500 | — | — |
| 2022-06-15 | $100.32 | $100.32 | 859,500 | — | — |
| 2022-06-14 | $98.40 | $98.40 | 838,300 | — | — |
| 2022-06-13 | $94.38 | $94.38 | 1,053,800 | — | — |
| 2022-06-10 | $97.49 | $97.49 | 695,700 | — | — |
| 2022-06-09 | $96.23 | $96.23 | 593,900 | — | — |
| 2022-06-08 | $97.52 | $97.52 | 654,600 | — | — |
| 2022-06-07 | $99.54 | $99.54 | 745,600 | — | — |
| 2022-06-06 | $93.39 | $93.39 | 715,600 | — | — |
| 2022-06-03 | $89.94 | $89.94 | 831,400 | — | — |
| 2022-06-02 | $92.59 | $92.59 | 879,900 | — | — |
| 2022-06-01 | $92.74 | $92.74 | 801,600 | — | — |
| 2022-05-31 | $95.03 | $95.03 | 3,148,300 | — | — |
| 2022-05-27 | $103.45 | $103.45 | 1,844,400 | — | — |
| 2022-05-26 | $99.60 | $99.60 | 1,212,800 | — | — |
| 2022-05-25 | $98.99 | $98.99 | 553,500 | — | — |
| 2022-05-24 | $100.40 | $100.40 | 466,500 | — | — |
| 2022-05-23 | $101.25 | $101.25 | 620,300 | — | — |
| 2022-05-20 | $99.91 | $99.91 | 405,100 | — | — |
| 2022-05-19 | $98.33 | $98.33 | 703,800 | — | — |
| 2022-05-18 | $100.04 | $100.04 | 742,300 | — | — |
| 2022-05-17 | $103.37 | $103.37 | 600,900 | — | — |
| 2022-05-16 | $98.06 | $98.06 | 425,100 | — | — |
| 2022-05-13 | $100.60 | $100.60 | 570,500 | — | — |
| 2022-05-12 | $92.49 | $92.49 | 585,700 | — | — |
| 2022-05-11 | $89.06 | $89.06 | 866,600 | — | — |
| 2022-05-10 | $91.50 | $91.50 | 650,300 | — | — |
| 2022-05-09 | $92.18 | $92.18 | 803,300 | — | — |
| 2022-05-06 | $98.29 | $98.29 | 854,200 | — | — |
| 2022-05-05 | $102.66 | $102.66 | 735,200 | — | — |
| 2022-05-04 | $104.82 | $104.82 | 721,800 | — | — |
| 2022-05-03 | $100.97 | $100.97 | 619,900 | — | — |
| 2022-05-02 | $101.20 | $101.20 | 633,000 | — | — |
| 2022-04-29 | $100.62 | $100.62 | 530,600 | — | — |
| 2022-04-28 | $100.98 | $100.98 | 518,000 | — | — |
| 2022-04-27 | $101.62 | $101.62 | 345,000 | — | — |
| 2022-04-26 | $100.12 | $100.12 | 857,400 | — | — |
| 2022-04-25 | $104.52 | $104.52 | 492,300 | — | — |
| 2022-04-22 | $105.92 | $105.92 | 286,000 | — | — |
| 2022-04-21 | $110.18 | $110.18 | 400,200 | — | — |
| 2022-04-20 | $116.03 | $116.03 | 405,300 | — | — |
| 2022-04-19 | $112.63 | $112.63 | 293,100 | — | — |
| 2022-04-18 | $109.67 | $109.67 | 331,200 | — | — |
| 2022-04-14 | $110.94 | $110.94 | 212,000 | — | — |
| 2022-04-13 | $113.95 | $113.95 | 289,100 | — | — |
| 2022-04-12 | $112.50 | $112.50 | 345,100 | — | — |
| 2022-04-11 | $113.08 | $113.08 | 419,800 | — | — |
| 2022-04-08 | $116.20 | $116.20 | 557,900 | — | — |
| 2022-04-07 | $117.64 | $117.64 | 493,600 | — | — |
| 2022-04-06 | $114.15 | $114.15 | 536,000 | — | — |
| 2022-04-05 | $115.50 | $115.50 | 606,200 | — | — |
| 2022-04-04 | $113.73 | $113.73 | 387,900 | — | — |
| 2022-04-01 | $113.93 | $113.93 | 392,200 | — | — |
| 2022-03-31 | $112.46 | $112.46 | 324,000 | — | — |
| 2022-03-30 | $112.80 | $112.80 | 294,000 | — | — |
| 2022-03-29 | $113.33 | $113.33 | 346,500 | — | — |
| 2022-03-28 | $110.83 | $110.83 | 272,300 | — | — |
| 2022-03-25 | $109.20 | $109.20 | 431,800 | — | — |
| 2022-03-24 | $110.45 | $110.45 | 361,300 | — | — |
| 2022-03-23 | $112.17 | $112.17 | 243,700 | — | — |
| 2022-03-22 | $114.12 | $114.12 | 432,900 | — | — |
| 2022-03-21 | $111.31 | $111.31 | 375,700 | — | — |
| 2022-03-18 | $114.60 | $114.60 | 673,000 | — | — |
| 2022-03-17 | $109.72 | $109.72 | 380,500 | — | — |
| 2022-03-16 | $107.47 | $107.47 | 530,200 | — | — |
| 2022-03-15 | $103.68 | $103.68 | 526,000 | — | — |
| 2022-03-14 | $101.99 | $101.99 | 749,000 | — | — |
| 2022-03-11 | $99.20 | $99.20 | 441,900 | — | — |
| 2022-03-10 | $99.49 | $99.49 | 313,100 | — | — |
| 2022-03-09 | $102.06 | $102.06 | 547,800 | — | — |
| 2022-03-08 | $98.15 | $98.15 | 474,200 | — | — |
| 2022-03-07 | $99.01 | $99.01 | 475,600 | — | — |
| 2022-03-04 | $99.57 | $99.57 | 517,600 | — | — |
| 2022-03-03 | $101.20 | $101.20 | 386,300 | — | — |
| 2022-03-02 | $103.83 | $103.83 | 709,100 | — | — |
| 2022-03-01 | $103.55 | $103.55 | 591,900 | — | — |
| 2022-02-28 | $105.79 | $105.79 | 696,800 | — | — |
| 2022-02-25 | $107.74 | $107.74 | 764,700 | — | — |
| 2022-02-24 | $104.40 | $104.40 | 1,120,900 | — | — |
| 2022-02-23 | $103.09 | $103.09 | 940,400 | — | — |
| 2022-02-22 | $103.09 | $103.09 | 964,200 | — | — |
| 2022-02-18 | $97.84 | $97.84 | 2,066,800 | — | — |
| 2022-02-17 | $88.44 | $88.44 | 746,700 | — | — |
| 2022-02-16 | $92.53 | $92.53 | 435,100 | — | — |
| 2022-02-15 | $95.39 | $95.39 | 630,200 | — | — |
| 2022-02-14 | $92.40 | $92.40 | 612,300 | — | — |
| 2022-02-11 | $96.03 | $96.03 | 648,200 | — | — |
| 2022-02-10 | $95.34 | $95.34 | 398,300 | — | — |
| 2022-02-09 | $97.64 | $97.64 | 391,000 | — | — |
| 2022-02-08 | $95.02 | $95.02 | 611,300 | — | — |
| 2022-02-07 | $96.40 | $96.40 | 450,900 | — | — |
| 2022-02-04 | $98.87 | $98.87 | 869,200 | — | — |
| 2022-02-03 | $99.68 | $99.68 | 480,200 | — | — |
| 2022-02-02 | $102.19 | $102.19 | 527,500 | — | — |
| 2022-02-01 | $102.32 | $102.32 | 540,600 | — | — |
| 2022-01-31 | $103.36 | $103.36 | 601,700 | — | — |
| 2022-01-28 | $101.74 | $101.74 | 1,856,200 | — | — |
| 2022-01-27 | $91.50 | $91.50 | 665,500 | — | — |
| 2022-01-26 | $95.18 | $95.18 | 581,700 | — | — |
| 2022-01-25 | $99.11 | $99.11 | 1,250,600 | — | — |
| 2022-01-24 | $102.61 | $102.61 | 1,105,300 | — | — |
| 2022-01-21 | $105.01 | $105.01 | 579,900 | — | — |
| 2022-01-20 | $109.40 | $109.40 | 501,500 | — | — |
| 2022-01-19 | $112.32 | $112.32 | 663,400 | — | — |
| 2022-01-18 | $110.06 | $110.06 | 760,200 | — | — |
| 2022-01-14 | $114.88 | $114.88 | 911,900 | — | — |
| 2022-01-13 | $117.50 | $117.50 | 1,136,000 | — | — |
| 2022-01-12 | $124.76 | $124.76 | 699,000 | — | — |
| 2022-01-11 | $127.62 | $127.62 | 820,200 | — | — |
| 2022-01-10 | $130.29 | $130.29 | 887,500 | — | — |
| 2022-01-07 | $124.10 | $124.10 | 1,161,800 | — | — |
| 2022-01-06 | $126.89 | $126.89 | 662,200 | — | — |
| 2022-01-05 | $126.80 | $126.80 | 813,600 | — | — |
| 2022-01-04 | $126.16 | $126.16 | 1,232,700 | — | — |
| 2022-01-03 | $134.29 | $134.29 | 810,000 | — | — |