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
- 1981-06-09 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 | $112.72 | $143.99 | 302,900 | — | — |
| 2022-12-29 | $112.25 | $143.39 | 368,400 | — | — |
| 2022-12-28 | $111.50 | $142.43 | 321,900 | — | — |
| 2022-12-27 | $114.41 | $146.14 | 340,000 | — | — |
| 2022-12-23 | $112.84 | $144.14 | 340,600 | — | — |
| 2022-12-22 | $111.79 | $142.80 | 443,700 | — | — |
| 2022-12-21 | $111.98 | $143.04 | 470,900 | — | — |
| 2022-12-20 | $110.39 | $141.01 | 529,100 | — | — |
| 2022-12-19 | $106.53 | $136.08 | 424,100 | — | — |
| 2022-12-16 | $107.40 | $137.19 | 1,812,600 | — | — |
| 2022-12-15 | $106.95 | $136.62 | 526,900 | — | — |
| 2022-12-14 | $111.56 | $142.50 | 548,300 | — | — |
| 2022-12-13 | $112.44 | $143.63 | 520,600 | — | — |
| 2022-12-12 | $108.99 | $139.22 | 561,000 | — | — |
| 2022-12-09 | $110.55 | $141.21 | 328,700 | — | — |
| 2022-12-08 | $111.99 | $143.05 | 311,400 | — | — |
| 2022-12-07 | $111.60 | $142.55 | 341,700 | — | — |
| 2022-12-06 | $110.67 | $141.37 | 388,400 | — | — |
| 2022-12-05 | $110.47 | $141.11 | 378,000 | — | — |
| 2022-12-02 | $113.72 | $145.26 | 381,500 | — | — |
| 2022-12-01 | $114.00 | $145.62 | 603,900 | — | — |
| 2022-11-30 | $112.33 | $143.49 | 660,300 | — | — |
| 2022-11-29 | $108.73 | $138.89 | 933,300 | — | — |
| 2022-11-28 | $105.21 | $134.39 | 275,900 | — | — |
| 2022-11-25 | $108.52 | $138.62 | 136,100 | — | — |
| 2022-11-23 | $110.10 | $140.64 | 284,100 | — | — |
| 2022-11-22 | $109.48 | $139.85 | 408,100 | — | — |
| 2022-11-21 | $104.99 | $134.11 | 217,100 | — | — |
| 2022-11-18 | $104.40 | $133.36 | 221,400 | — | — |
| 2022-11-17 | $102.95 | $131.51 | 279,000 | — | — |
| 2022-11-16 | $105.71 | $135.03 | 276,600 | — | — |
| 2022-11-15 | $105.65 | $134.95 | 347,800 | — | — |
| 2022-11-14 | $106.48 | $136.01 | 377,000 | — | — |
| 2022-11-11 | $105.10 | $134.25 | 317,700 | — | — |
| 2022-11-10 | $105.03 | $134.16 | 535,200 | — | — |
| 2022-11-09 | $100.67 | $128.59 | 493,900 | — | — |
| 2022-11-08 | $101.43 | $129.56 | 556,300 | — | — |
| 2022-11-07 | $95.86 | $122.45 | 495,300 | — | — |
| 2022-11-04 | $95.68 | $122.22 | 869,100 | — | — |
| 2022-11-03 | $87.57 | $111.86 | 967,500 | — | — |
| 2022-11-02 | $92.07 | $117.61 | 651,300 | — | — |
| 2022-11-01 | $97.13 | $124.07 | 480,000 | — | — |
| 2022-10-31 | $94.96 | $121.30 | 600,700 | — | — |
| 2022-10-28 | $96.65 | $123.46 | 245,300 | — | — |
| 2022-10-27 | $97.06 | $123.98 | 304,600 | — | — |
| 2022-10-26 | $98.45 | $125.76 | 406,200 | — | — |
| 2022-10-25 | $96.36 | $123.09 | 294,500 | — | — |
| 2022-10-24 | $94.43 | $120.62 | 294,000 | — | — |
| 2022-10-21 | $95.30 | $121.73 | 483,500 | — | — |
| 2022-10-20 | $91.58 | $116.98 | 342,200 | — | — |
| 2022-10-19 | $90.80 | $115.99 | 482,800 | — | — |
| 2022-10-18 | $93.48 | $119.41 | 407,900 | — | — |
| 2022-10-17 | $91.67 | $117.10 | 471,900 | — | — |
| 2022-10-14 | $89.53 | $114.36 | 382,300 | — | — |
| 2022-10-13 | $92.59 | $118.27 | 503,700 | — | — |
| 2022-10-12 | $94.32 | $120.48 | 316,500 | — | — |
| 2022-10-11 | $94.79 | $121.08 | 462,500 | — | — |
| 2022-10-10 | $93.79 | $119.80 | 334,000 | — | — |
| 2022-10-07 | $93.88 | $119.92 | 578,800 | — | — |
| 2022-10-06 | $99.43 | $127.01 | 435,700 | — | — |
| 2022-10-05 | $97.49 | $124.08 | 328,100 | — | — |
| 2022-10-04 | $99.11 | $126.15 | 419,800 | — | — |
| 2022-10-03 | $96.46 | $122.77 | 645,200 | — | — |
| 2022-09-30 | $93.82 | $119.41 | 545,600 | — | — |
| 2022-09-29 | $92.92 | $118.27 | 592,300 | — | — |
| 2022-09-28 | $92.84 | $118.17 | 682,500 | — | — |
| 2022-09-27 | $86.66 | $110.30 | 412,700 | — | — |
| 2022-09-26 | $86.46 | $110.05 | 529,300 | — | — |
| 2022-09-23 | $88.20 | $112.26 | 512,300 | — | — |
| 2022-09-22 | $91.88 | $116.94 | 310,500 | — | — |
| 2022-09-21 | $92.38 | $117.58 | 393,600 | — | — |
| 2022-09-20 | $92.64 | $117.91 | 367,400 | — | — |
| 2022-09-19 | $93.72 | $119.29 | 397,500 | — | — |
| 2022-09-16 | $93.26 | $118.70 | 891,500 | — | — |
| 2022-09-15 | $91.71 | $116.73 | 643,900 | — | — |
| 2022-09-14 | $93.59 | $119.12 | 382,000 | — | — |
| 2022-09-13 | $93.37 | $118.84 | 495,800 | — | — |
| 2022-09-12 | $96.14 | $122.37 | 445,500 | — | — |
| 2022-09-09 | $96.05 | $122.25 | 330,500 | — | — |
| 2022-09-08 | $94.44 | $120.20 | 429,400 | — | — |
| 2022-09-07 | $94.26 | $119.97 | 449,300 | — | — |
| 2022-09-06 | $91.48 | $116.43 | 578,600 | — | — |
| 2022-09-02 | $90.45 | $115.12 | 588,700 | — | — |
| 2022-09-01 | $89.04 | $113.33 | 576,300 | — | — |
| 2022-08-31 | $91.90 | $116.97 | 774,300 | — | — |
| 2022-08-30 | $93.98 | $119.62 | 507,700 | — | — |
| 2022-08-29 | $95.27 | $121.26 | 281,500 | — | — |
| 2022-08-26 | $96.26 | $122.52 | 342,900 | — | — |
| 2022-08-25 | $99.55 | $126.71 | 339,900 | — | — |
| 2022-08-24 | $100.04 | $127.33 | 300,100 | — | — |
| 2022-08-23 | $98.86 | $125.83 | 546,900 | — | — |
| 2022-08-22 | $97.24 | $123.77 | 360,500 | — | — |
| 2022-08-19 | $97.20 | $123.71 | 535,600 | — | — |
| 2022-08-18 | $100.15 | $127.47 | 591,200 | — | — |
| 2022-08-17 | $99.89 | $127.14 | 717,400 | — | — |
| 2022-08-16 | $101.67 | $129.40 | 394,500 | — | — |
| 2022-08-15 | $100.86 | $128.37 | 506,800 | — | — |
| 2022-08-12 | $102.86 | $130.92 | 462,100 | — | — |
| 2022-08-11 | $101.45 | $129.12 | 611,800 | — | — |
| 2022-08-10 | $104.08 | $132.47 | 512,100 | — | — |
| 2022-08-09 | $104.12 | $132.52 | 533,200 | — | — |
| 2022-08-08 | $104.72 | $133.29 | 609,200 | — | — |
| 2022-08-05 | $102.67 | $130.68 | 716,100 | — | — |
| 2022-08-04 | $102.69 | $130.70 | 1,002,500 | — | — |
| 2022-08-03 | $101.71 | $129.46 | 577,900 | — | — |
| 2022-08-02 | $104.33 | $132.79 | 703,600 | — | — |
| 2022-08-01 | $105.59 | $134.39 | 429,600 | — | — |
| 2022-07-29 | $104.77 | $133.35 | 951,600 | — | — |
| 2022-07-28 | $104.50 | $133.01 | 455,900 | — | — |
| 2022-07-27 | $103.73 | $132.03 | 416,400 | — | — |
| 2022-07-26 | $102.96 | $131.05 | 438,400 | — | — |
| 2022-07-25 | $100.50 | $127.92 | 471,600 | — | — |
| 2022-07-22 | $102.31 | $130.22 | 376,000 | — | — |
| 2022-07-21 | $102.74 | $130.77 | 544,700 | — | — |
| 2022-07-20 | $99.73 | $126.94 | 601,400 | — | — |
| 2022-07-19 | $103.08 | $131.20 | 414,100 | — | — |
| 2022-07-18 | $102.46 | $130.41 | 411,700 | — | — |
| 2022-07-15 | $103.40 | $131.61 | 435,100 | — | — |
| 2022-07-14 | $103.76 | $132.06 | 476,000 | — | — |
| 2022-07-13 | $106.61 | $135.69 | 462,800 | — | — |
| 2022-07-12 | $105.25 | $133.96 | 701,600 | — | — |
| 2022-07-11 | $108.71 | $138.36 | 455,700 | — | — |
| 2022-07-08 | $107.79 | $137.19 | 488,300 | — | — |
| 2022-07-07 | $108.04 | $137.51 | 348,700 | — | — |
| 2022-07-06 | $106.66 | $135.76 | 501,900 | — | — |
| 2022-07-05 | $107.70 | $137.08 | 620,200 | — | — |
| 2022-07-01 | $110.25 | $140.32 | 373,100 | — | — |
| 2022-06-30 | $106.78 | $135.91 | 367,600 | — | — |
| 2022-06-29 | $109.76 | $139.26 | 396,200 | — | — |
| 2022-06-28 | $110.29 | $139.93 | 468,000 | — | — |
| 2022-06-27 | $110.15 | $139.75 | 433,200 | — | — |
| 2022-06-24 | $109.68 | $139.15 | 771,300 | — | — |
| 2022-06-23 | $107.28 | $136.11 | 403,800 | — | — |
| 2022-06-22 | $109.20 | $138.55 | 318,200 | — | — |
| 2022-06-21 | $109.69 | $139.17 | 396,400 | — | — |
| 2022-06-17 | $108.93 | $138.20 | 1,304,000 | — | — |
| 2022-06-16 | $109.19 | $138.53 | 692,500 | — | — |
| 2022-06-15 | $107.07 | $135.84 | 947,200 | — | — |
| 2022-06-14 | $105.83 | $134.27 | 857,100 | — | — |
| 2022-06-13 | $109.04 | $138.34 | 705,000 | — | — |
| 2022-06-10 | $114.84 | $145.70 | 593,900 | — | — |
| 2022-06-09 | $111.02 | $140.85 | 644,500 | — | — |
| 2022-06-08 | $115.18 | $146.13 | 602,000 | — | — |
| 2022-06-07 | $116.48 | $147.78 | 422,600 | — | — |
| 2022-06-06 | $114.84 | $145.70 | 481,200 | — | — |
| 2022-06-03 | $116.06 | $147.25 | 463,300 | — | — |
| 2022-06-02 | $118.60 | $150.47 | 484,000 | — | — |
| 2022-06-01 | $114.44 | $145.19 | 483,100 | — | — |
| 2022-05-31 | $113.08 | $143.47 | 615,400 | — | — |
| 2022-05-27 | $115.33 | $146.32 | 513,900 | — | — |
| 2022-05-26 | $115.02 | $145.93 | 607,500 | — | — |
| 2022-05-25 | $114.83 | $145.69 | 404,600 | — | — |
| 2022-05-24 | $114.80 | $145.65 | 547,500 | — | — |
| 2022-05-23 | $113.87 | $144.47 | 506,700 | — | — |
| 2022-05-20 | $114.41 | $145.16 | 572,000 | — | — |
| 2022-05-19 | $115.92 | $147.07 | 549,800 | — | — |
| 2022-05-18 | $112.30 | $142.48 | 480,400 | — | — |
| 2022-05-17 | $116.43 | $147.72 | 407,200 | — | — |
| 2022-05-16 | $116.60 | $147.93 | 355,300 | — | — |
| 2022-05-13 | $118.00 | $149.71 | 398,100 | — | — |
| 2022-05-12 | $117.88 | $149.56 | 661,500 | — | — |
| 2022-05-11 | $122.17 | $155.00 | 462,100 | — | — |
| 2022-05-10 | $121.48 | $154.13 | 720,300 | — | — |
| 2022-05-09 | $123.58 | $156.79 | 546,100 | — | — |
| 2022-05-06 | $130.14 | $165.11 | 468,800 | — | — |
| 2022-05-05 | $132.58 | $168.21 | 520,700 | — | — |
| 2022-05-04 | $133.21 | $169.01 | 529,000 | — | — |
| 2022-05-03 | $131.22 | $166.48 | 374,800 | — | — |
| 2022-05-02 | $130.32 | $165.34 | 717,000 | — | — |
| 2022-04-29 | $130.48 | $165.54 | 1,365,000 | — | — |
| 2022-04-28 | $131.36 | $166.66 | 510,200 | — | — |
| 2022-04-27 | $130.31 | $165.33 | 479,400 | — | — |
| 2022-04-26 | $131.50 | $166.84 | 603,200 | — | — |
| 2022-04-25 | $134.96 | $171.23 | 870,500 | — | — |
| 2022-04-22 | $137.29 | $174.18 | 552,600 | — | — |
| 2022-04-21 | $140.04 | $177.67 | 480,100 | — | — |
| 2022-04-20 | $144.23 | $182.99 | 323,300 | — | — |
| 2022-04-19 | $142.11 | $180.30 | 331,500 | — | — |
| 2022-04-18 | $143.42 | $181.96 | 380,700 | — | — |
| 2022-04-14 | $144.93 | $183.88 | 458,700 | — | — |
| 2022-04-13 | $144.62 | $183.48 | 503,900 | — | — |
| 2022-04-12 | $143.62 | $182.21 | 431,000 | — | — |
| 2022-04-11 | $144.40 | $183.20 | 443,700 | — | — |
| 2022-04-08 | $145.05 | $184.03 | 369,500 | — | — |
| 2022-04-07 | $144.23 | $182.99 | 392,000 | — | — |
| 2022-04-06 | $143.16 | $181.63 | 533,500 | — | — |
| 2022-04-05 | $141.97 | $180.12 | 683,300 | — | — |
| 2022-04-04 | $144.92 | $183.86 | 376,700 | — | — |
| 2022-04-01 | $146.33 | $185.65 | 527,100 | — | — |
| 2022-03-31 | $141.28 | $179.25 | 382,800 | — | — |
| 2022-03-30 | $142.40 | $180.22 | 334,100 | — | — |
| 2022-03-29 | $141.00 | $178.45 | 458,600 | — | — |
| 2022-03-28 | $139.74 | $176.86 | 368,400 | — | — |
| 2022-03-25 | $140.33 | $177.60 | 468,500 | — | — |
| 2022-03-24 | $140.28 | $177.54 | 467,000 | — | — |
| 2022-03-23 | $140.79 | $178.19 | 402,000 | — | — |
| 2022-03-22 | $137.41 | $173.91 | 463,000 | — | — |
| 2022-03-21 | $139.22 | $176.20 | 556,000 | — | — |
| 2022-03-18 | $137.16 | $173.59 | 1,613,400 | — | — |
| 2022-03-17 | $136.61 | $172.89 | 555,500 | — | — |
| 2022-03-16 | $134.95 | $170.79 | 622,700 | — | — |
| 2022-03-15 | $136.15 | $172.31 | 563,000 | — | — |
| 2022-03-14 | $133.81 | $169.35 | 746,400 | — | — |
| 2022-03-11 | $137.18 | $173.62 | 796,600 | — | — |
| 2022-03-10 | $136.20 | $172.38 | 983,800 | — | — |
| 2022-03-09 | $131.37 | $166.26 | 670,900 | — | — |
| 2022-03-08 | $130.49 | $165.15 | 925,700 | — | — |
| 2022-03-07 | $129.49 | $163.88 | 776,700 | — | — |
| 2022-03-04 | $128.55 | $162.69 | 573,800 | — | — |
| 2022-03-03 | $126.69 | $160.34 | 400,300 | — | — |
| 2022-03-02 | $126.13 | $159.63 | 568,800 | — | — |
| 2022-03-01 | $126.92 | $160.63 | 847,200 | — | — |
| 2022-02-28 | $121.26 | $153.47 | 577,500 | — | — |
| 2022-02-25 | $120.50 | $152.51 | 445,300 | — | — |
| 2022-02-24 | $116.34 | $147.24 | 674,200 | — | — |
| 2022-02-23 | $119.74 | $151.54 | 775,600 | — | — |
| 2022-02-22 | $118.55 | $150.04 | 863,100 | — | — |
| 2022-02-18 | $120.06 | $151.95 | 808,400 | — | — |
| 2022-02-17 | $118.79 | $150.34 | 855,700 | — | — |
| 2022-02-16 | $110.42 | $139.75 | 518,100 | — | — |
| 2022-02-15 | $109.01 | $137.96 | 575,400 | — | — |
| 2022-02-14 | $109.04 | $138.00 | 443,300 | — | — |
| 2022-02-11 | $108.24 | $136.99 | 567,400 | — | — |
| 2022-02-10 | $101.38 | $128.31 | 491,800 | — | — |
| 2022-02-09 | $105.38 | $133.37 | 482,900 | — | — |
| 2022-02-08 | $106.35 | $134.60 | 409,900 | — | — |
| 2022-02-07 | $104.47 | $132.22 | 351,400 | — | — |
| 2022-02-04 | $102.23 | $129.38 | 279,200 | — | — |
| 2022-02-03 | $101.80 | $128.84 | 315,800 | — | — |
| 2022-02-02 | $103.93 | $131.53 | 513,300 | — | — |
| 2022-02-01 | $102.90 | $130.23 | 469,600 | — | — |
| 2022-01-31 | $101.55 | $128.52 | 2,220,400 | — | — |
| 2022-01-28 | $99.30 | $125.68 | 871,600 | — | — |
| 2022-01-27 | $99.97 | $126.52 | 746,800 | — | — |
| 2022-01-26 | $101.62 | $128.61 | 1,164,900 | — | — |
| 2022-01-25 | $103.20 | $130.61 | 765,600 | — | — |
| 2022-01-24 | $102.50 | $129.73 | 812,800 | — | — |
| 2022-01-21 | $102.25 | $129.41 | 443,300 | — | — |
| 2022-01-20 | $103.94 | $131.55 | 484,500 | — | — |
| 2022-01-19 | $105.13 | $133.05 | 521,900 | — | — |
| 2022-01-18 | $99.45 | $125.86 | 398,100 | — | — |
| 2022-01-14 | $99.53 | $125.97 | 274,300 | — | — |
| 2022-01-13 | $101.18 | $128.05 | 270,000 | — | — |
| 2022-01-12 | $102.37 | $129.56 | 427,100 | — | — |
| 2022-01-11 | $102.32 | $129.50 | 575,900 | — | — |
| 2022-01-10 | $101.96 | $129.04 | 761,500 | — | — |
| 2022-01-07 | $99.29 | $125.66 | 536,900 | — | — |
| 2022-01-06 | $98.55 | $124.73 | 480,100 | — | — |
| 2022-01-05 | $101.62 | $128.17 | 450,700 | — | — |
| 2022-01-04 | $102.61 | $129.42 | 482,500 | — | — |
| 2022-01-03 | $103.57 | $130.63 | 293,300 | — | — |