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
- 1991-10-24 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 | $81.78 | $174.61 | 227,900 | — | — |
| 2022-12-29 | $81.55 | $174.12 | 199,300 | — | — |
| 2022-12-28 | $79.48 | $169.16 | 255,600 | — | — |
| 2022-12-27 | $81.91 | $174.34 | 186,900 | — | — |
| 2022-12-23 | $82.67 | $175.95 | 251,000 | — | — |
| 2022-12-22 | $81.51 | $173.48 | 550,100 | — | — |
| 2022-12-21 | $80.98 | $172.36 | 1,101,100 | — | — |
| 2022-12-20 | $84.66 | $180.19 | 222,900 | — | — |
| 2022-12-19 | $85.30 | $181.55 | 248,700 | — | — |
| 2022-12-16 | $87.06 | $185.30 | 425,900 | — | — |
| 2022-12-15 | $87.24 | $185.68 | 253,000 | — | — |
| 2022-12-14 | $88.54 | $188.45 | 314,800 | — | — |
| 2022-12-13 | $90.07 | $191.70 | 344,800 | — | — |
| 2022-12-12 | $90.27 | $192.13 | 251,500 | — | — |
| 2022-12-09 | $88.89 | $189.19 | 189,000 | — | — |
| 2022-12-08 | $88.88 | $189.17 | 301,300 | — | — |
| 2022-12-07 | $87.43 | $186.08 | 318,300 | — | — |
| 2022-12-06 | $88.00 | $187.30 | 407,800 | — | — |
| 2022-12-05 | $87.38 | $185.98 | 316,700 | — | — |
| 2022-12-02 | $90.04 | $191.64 | 168,600 | — | — |
| 2022-12-01 | $90.89 | $193.45 | 196,000 | — | — |
| 2022-11-30 | $91.53 | $194.81 | 414,400 | — | — |
| 2022-11-29 | $89.77 | $191.07 | 458,800 | — | — |
| 2022-11-28 | $88.33 | $188.00 | 273,600 | — | — |
| 2022-11-25 | $90.73 | $193.11 | 107,800 | — | — |
| 2022-11-23 | $89.00 | $189.43 | 256,900 | — | — |
| 2022-11-22 | $91.50 | $194.75 | 301,400 | — | — |
| 2022-11-21 | $90.48 | $192.58 | 153,700 | — | — |
| 2022-11-18 | $90.55 | $192.73 | 218,100 | — | — |
| 2022-11-17 | $88.56 | $188.49 | 244,600 | — | — |
| 2022-11-16 | $89.01 | $189.45 | 374,000 | — | — |
| 2022-11-15 | $89.18 | $189.81 | 304,200 | — | — |
| 2022-11-14 | $88.06 | $187.43 | 240,000 | — | — |
| 2022-11-11 | $90.26 | $192.11 | 349,400 | — | — |
| 2022-11-10 | $89.46 | $190.41 | 345,200 | — | — |
| 2022-11-09 | $84.20 | $179.21 | 244,600 | — | — |
| 2022-11-08 | $85.90 | $182.83 | 228,700 | — | — |
| 2022-11-07 | $85.20 | $181.34 | 213,500 | — | — |
| 2022-11-04 | $84.76 | $180.40 | 198,400 | — | — |
| 2022-11-03 | $84.32 | $179.47 | 315,300 | — | — |
| 2022-11-02 | $85.35 | $181.66 | 486,000 | — | — |
| 2022-11-01 | $88.89 | $189.19 | 389,200 | — | — |
| 2022-10-31 | $88.92 | $189.26 | 557,000 | — | — |
| 2022-10-28 | $88.90 | $189.21 | 363,000 | — | — |
| 2022-10-27 | $88.63 | $188.64 | 318,800 | — | — |
| 2022-10-26 | $88.10 | $187.51 | 319,200 | — | — |
| 2022-10-25 | $87.29 | $185.79 | 353,400 | — | — |
| 2022-10-24 | $84.64 | $180.15 | 352,800 | — | — |
| 2022-10-21 | $84.85 | $180.59 | 434,600 | — | — |
| 2022-10-20 | $83.52 | $177.76 | 372,500 | — | — |
| 2022-10-19 | $84.71 | $180.30 | 384,600 | — | — |
| 2022-10-18 | $85.46 | $181.89 | 355,200 | — | — |
| 2022-10-17 | $84.02 | $178.83 | 407,900 | — | — |
| 2022-10-14 | $80.44 | $171.21 | 338,700 | — | — |
| 2022-10-13 | $80.67 | $171.70 | 439,800 | — | — |
| 2022-10-12 | $78.67 | $167.44 | 447,800 | — | — |
| 2022-10-11 | $78.97 | $168.08 | 294,700 | — | — |
| 2022-10-10 | $77.03 | $163.95 | 215,700 | — | — |
| 2022-10-07 | $77.73 | $165.44 | 398,400 | — | — |
| 2022-10-06 | $78.26 | $166.57 | 302,400 | — | — |
| 2022-10-05 | $78.04 | $166.10 | 279,900 | — | — |
| 2022-10-04 | $77.98 | $165.97 | 514,600 | — | — |
| 2022-10-03 | $75.30 | $160.27 | 411,500 | — | — |
| 2022-09-30 | $73.59 | $156.63 | 597,900 | — | — |
| 2022-09-29 | $72.97 | $155.31 | 522,000 | — | — |
| 2022-09-28 | $75.79 | $161.10 | 547,200 | — | — |
| 2022-09-27 | $73.94 | $157.17 | 218,600 | — | — |
| 2022-09-26 | $73.62 | $156.48 | 474,200 | — | — |
| 2022-09-23 | $75.94 | $161.42 | 470,700 | — | — |
| 2022-09-22 | $77.44 | $164.60 | 364,300 | — | — |
| 2022-09-21 | $82.22 | $174.76 | 542,300 | — | — |
| 2022-09-20 | $86.50 | $183.86 | 455,900 | — | — |
| 2022-09-19 | $86.05 | $182.91 | 257,000 | — | — |
| 2022-09-16 | $84.95 | $180.57 | 478,000 | — | — |
| 2022-09-15 | $84.95 | $180.57 | 336,400 | — | — |
| 2022-09-14 | $86.35 | $183.54 | 215,500 | — | — |
| 2022-09-13 | $84.85 | $180.36 | 201,800 | — | — |
| 2022-09-12 | $88.44 | $187.99 | 139,200 | — | — |
| 2022-09-09 | $86.46 | $183.78 | 288,300 | — | — |
| 2022-09-08 | $85.00 | $180.67 | 256,700 | — | — |
| 2022-09-07 | $85.83 | $182.44 | 363,900 | — | — |
| 2022-09-06 | $80.45 | $171.00 | 281,000 | — | — |
| 2022-09-02 | $80.41 | $170.92 | 262,200 | — | — |
| 2022-09-01 | $81.35 | $172.92 | 272,200 | — | — |
| 2022-08-31 | $82.22 | $174.76 | 286,000 | — | — |
| 2022-08-30 | $83.62 | $177.74 | 159,800 | — | — |
| 2022-08-29 | $84.56 | $179.74 | 205,400 | — | — |
| 2022-08-26 | $86.39 | $183.63 | 174,800 | — | — |
| 2022-08-25 | $90.37 | $192.09 | 225,100 | — | — |
| 2022-08-24 | $87.78 | $186.58 | 224,900 | — | — |
| 2022-08-23 | $86.27 | $183.37 | 213,900 | — | — |
| 2022-08-22 | $86.52 | $183.90 | 251,000 | — | — |
| 2022-08-19 | $88.65 | $188.43 | 319,100 | — | — |
| 2022-08-18 | $92.44 | $196.49 | 225,900 | — | — |
| 2022-08-17 | $91.43 | $194.34 | 515,500 | — | — |
| 2022-08-16 | $94.15 | $200.12 | 533,900 | — | — |
| 2022-08-15 | $94.14 | $200.10 | 228,500 | — | — |
| 2022-08-12 | $93.72 | $199.21 | 227,700 | — | — |
| 2022-08-11 | $91.59 | $194.68 | 184,100 | — | — |
| 2022-08-10 | $89.67 | $190.60 | 136,500 | — | — |
| 2022-08-09 | $87.80 | $186.63 | 227,600 | — | — |
| 2022-08-08 | $87.28 | $185.52 | 241,100 | — | — |
| 2022-08-05 | $86.19 | $183.20 | 151,800 | — | — |
| 2022-08-04 | $86.48 | $183.82 | 201,600 | — | — |
| 2022-08-03 | $86.80 | $184.50 | 415,600 | — | — |
| 2022-08-02 | $87.13 | $185.20 | 341,200 | — | — |
| 2022-08-01 | $88.47 | $188.05 | 389,900 | — | — |
| 2022-07-29 | $88.54 | $188.20 | 310,000 | — | — |
| 2022-07-28 | $87.97 | $186.99 | 257,400 | — | — |
| 2022-07-27 | $84.91 | $180.48 | 358,100 | — | — |
| 2022-07-26 | $82.63 | $175.64 | 220,900 | — | — |
| 2022-07-25 | $83.69 | $177.89 | 220,200 | — | — |
| 2022-07-22 | $81.82 | $173.91 | 290,600 | — | — |
| 2022-07-21 | $83.48 | $177.44 | 208,200 | — | — |
| 2022-07-20 | $85.15 | $180.99 | 264,500 | — | — |
| 2022-07-19 | $84.11 | $178.78 | 275,000 | — | — |
| 2022-07-18 | $80.33 | $170.75 | 298,100 | — | — |
| 2022-07-15 | $78.26 | $166.35 | 229,500 | — | — |
| 2022-07-14 | $75.95 | $161.44 | 234,100 | — | — |
| 2022-07-13 | $77.04 | $163.75 | 240,400 | — | — |
| 2022-07-12 | $76.03 | $161.61 | 193,100 | — | — |
| 2022-07-11 | $74.61 | $158.59 | 285,100 | — | — |
| 2022-07-08 | $75.00 | $159.42 | 288,800 | — | — |
| 2022-07-07 | $76.70 | $163.03 | 340,500 | — | — |
| 2022-07-06 | $75.12 | $159.67 | 178,500 | — | — |
| 2022-07-05 | $76.89 | $163.44 | 313,500 | — | — |
| 2022-07-01 | $76.36 | $162.31 | 351,600 | — | — |
| 2022-06-30 | $76.03 | $161.61 | 293,600 | — | — |
| 2022-06-29 | $76.11 | $161.78 | 219,700 | — | — |
| 2022-06-28 | $77.61 | $164.97 | 241,000 | — | — |
| 2022-06-27 | $77.86 | $165.50 | 394,200 | — | — |
| 2022-06-24 | $77.49 | $164.71 | 1,873,300 | — | — |
| 2022-06-23 | $73.04 | $155.25 | 675,200 | — | — |
| 2022-06-22 | $73.48 | $156.19 | 643,200 | — | — |
| 2022-06-21 | $76.21 | $161.99 | 286,900 | — | — |
| 2022-06-17 | $76.32 | $162.22 | 669,200 | — | — |
| 2022-06-16 | $76.97 | $163.61 | 526,200 | — | — |
| 2022-06-15 | $83.40 | $177.27 | 573,800 | — | — |
| 2022-06-14 | $79.72 | $169.45 | 538,700 | — | — |
| 2022-06-13 | $78.46 | $166.77 | 474,300 | — | — |
| 2022-06-10 | $85.89 | $182.57 | 357,500 | — | — |
| 2022-06-09 | $90.62 | $192.62 | 272,900 | — | — |
| 2022-06-08 | $95.30 | $202.57 | 277,000 | — | — |
| 2022-06-07 | $96.59 | $205.31 | 294,100 | — | — |
| 2022-06-06 | $95.13 | $202.21 | 375,800 | — | — |
| 2022-06-03 | $94.98 | $201.89 | 403,200 | — | — |
| 2022-06-02 | $95.40 | $202.78 | 441,400 | — | — |
| 2022-06-01 | $94.94 | $201.80 | 746,200 | — | — |
| 2022-05-31 | $89.29 | $189.79 | 525,100 | — | — |
| 2022-05-27 | $89.93 | $191.15 | 423,200 | — | — |
| 2022-05-26 | $86.84 | $184.58 | 298,000 | — | — |
| 2022-05-25 | $84.15 | $178.87 | 359,300 | — | — |
| 2022-05-24 | $80.89 | $171.94 | 381,300 | — | — |
| 2022-05-23 | $82.46 | $175.27 | 378,600 | — | — |
| 2022-05-20 | $82.80 | $176.00 | 485,800 | — | — |
| 2022-05-19 | $86.97 | $184.86 | 383,500 | — | — |
| 2022-05-18 | $88.58 | $188.28 | 362,200 | — | — |
| 2022-05-17 | $92.22 | $196.02 | 546,400 | — | — |
| 2022-05-16 | $88.13 | $187.33 | 299,700 | — | — |
| 2022-05-13 | $88.21 | $187.50 | 375,200 | — | — |
| 2022-05-12 | $84.59 | $179.80 | 508,500 | — | — |
| 2022-05-11 | $84.80 | $180.25 | 620,600 | — | — |
| 2022-05-10 | $86.66 | $184.20 | 400,300 | — | — |
| 2022-05-09 | $84.02 | $178.59 | 622,800 | — | — |
| 2022-05-06 | $92.08 | $195.72 | 526,000 | — | — |
| 2022-05-05 | $92.06 | $195.68 | 526,500 | — | — |
| 2022-05-04 | $93.81 | $199.40 | 435,300 | — | — |
| 2022-05-03 | $93.25 | $198.21 | 544,600 | — | — |
| 2022-05-02 | $92.85 | $197.36 | 386,400 | — | — |
| 2022-04-29 | $93.48 | $198.70 | 355,100 | — | — |
| 2022-04-28 | $97.58 | $207.41 | 346,300 | — | — |
| 2022-04-27 | $95.75 | $203.52 | 289,700 | — | — |
| 2022-04-26 | $94.20 | $200.23 | 216,900 | — | — |
| 2022-04-25 | $96.88 | $205.93 | 254,700 | — | — |
| 2022-04-22 | $94.69 | $201.27 | 342,300 | — | — |
| 2022-04-21 | $96.53 | $205.18 | 434,200 | — | — |
| 2022-04-20 | $98.70 | $209.79 | 484,900 | — | — |
| 2022-04-19 | $98.19 | $208.71 | 370,900 | — | — |
| 2022-04-18 | $94.26 | $200.36 | 343,100 | — | — |
| 2022-04-14 | $95.01 | $201.95 | 372,200 | — | — |
| 2022-04-13 | $94.98 | $201.89 | 350,000 | — | — |
| 2022-04-12 | $89.60 | $190.45 | 376,000 | — | — |
| 2022-04-11 | $87.15 | $185.24 | 326,400 | — | — |
| 2022-04-08 | $86.22 | $183.27 | 532,600 | — | — |
| 2022-04-07 | $88.56 | $188.24 | 787,000 | — | — |
| 2022-04-06 | $91.35 | $194.17 | 424,000 | — | — |
| 2022-04-05 | $92.95 | $197.57 | 535,500 | — | — |
| 2022-04-04 | $93.05 | $197.78 | 395,200 | — | — |
| 2022-04-01 | $94.35 | $200.55 | 301,400 | — | — |
| 2022-03-31 | $92.77 | $197.19 | 691,400 | — | — |
| 2022-03-30 | $95.02 | $201.97 | 312,800 | — | — |
| 2022-03-29 | $97.15 | $206.50 | 770,700 | — | — |
| 2022-03-28 | $92.86 | $197.38 | 332,400 | — | — |
| 2022-03-25 | $91.26 | $193.98 | 278,500 | — | — |
| 2022-03-24 | $88.98 | $189.13 | 164,100 | — | — |
| 2022-03-23 | $88.29 | $187.67 | 245,800 | — | — |
| 2022-03-22 | $90.03 | $191.37 | 363,400 | — | — |
| 2022-03-21 | $89.66 | $190.58 | 222,500 | — | — |
| 2022-03-18 | $91.45 | $194.38 | 529,800 | — | — |
| 2022-03-17 | $90.95 | $193.32 | 277,100 | — | — |
| 2022-03-16 | $91.67 | $194.85 | 561,800 | — | — |
| 2022-03-15 | $89.86 | $191.00 | 414,700 | — | — |
| 2022-03-14 | $88.87 | $188.90 | 611,800 | — | — |
| 2022-03-11 | $89.41 | $190.05 | 270,100 | — | — |
| 2022-03-10 | $90.68 | $192.75 | 443,400 | — | — |
| 2022-03-09 | $88.52 | $188.16 | 739,300 | — | — |
| 2022-03-08 | $83.35 | $177.17 | 638,900 | — | — |
| 2022-03-07 | $82.50 | $175.36 | 470,500 | — | — |
| 2022-03-04 | $86.27 | $183.37 | 497,400 | — | — |
| 2022-03-03 | $87.29 | $185.54 | 337,400 | — | — |
| 2022-03-02 | $88.89 | $188.94 | 314,300 | — | — |
| 2022-03-01 | $86.63 | $184.14 | 478,400 | — | — |
| 2022-02-28 | $88.11 | $187.28 | 563,700 | — | — |
| 2022-02-25 | $90.65 | $192.68 | 363,100 | — | — |
| 2022-02-24 | $90.74 | $192.87 | 413,200 | — | — |
| 2022-02-23 | $87.64 | $186.29 | 299,900 | — | — |
| 2022-02-22 | $90.48 | $192.32 | 336,200 | — | — |
| 2022-02-18 | $91.86 | $195.26 | 298,500 | — | — |
| 2022-02-17 | $93.50 | $198.74 | 272,000 | — | — |
| 2022-02-16 | $94.18 | $200.19 | 382,600 | — | — |
| 2022-02-15 | $91.69 | $194.89 | 420,500 | — | — |
| 2022-02-14 | $86.90 | $184.71 | 588,900 | — | — |
| 2022-02-11 | $88.00 | $187.05 | 575,700 | — | — |
| 2022-02-10 | $91.78 | $195.09 | 424,200 | — | — |
| 2022-02-09 | $91.99 | $195.53 | 481,700 | — | — |
| 2022-02-08 | $90.29 | $191.92 | 352,200 | — | — |
| 2022-02-07 | $88.24 | $187.56 | 337,000 | — | — |
| 2022-02-04 | $85.76 | $182.29 | 339,300 | — | — |
| 2022-02-03 | $84.65 | $179.93 | 358,600 | — | — |
| 2022-02-02 | $85.39 | $181.50 | 379,200 | — | — |
| 2022-02-01 | $87.50 | $185.99 | 421,200 | — | — |
| 2022-01-31 | $88.40 | $187.90 | 342,300 | — | — |
| 2022-01-28 | $83.68 | $177.87 | 399,600 | — | — |
| 2022-01-27 | $82.05 | $174.40 | 416,100 | — | — |
| 2022-01-26 | $85.33 | $181.38 | 351,500 | — | — |
| 2022-01-25 | $85.98 | $182.76 | 247,200 | — | — |
| 2022-01-24 | $85.63 | $182.01 | 657,600 | — | — |
| 2022-01-21 | $84.47 | $179.55 | 868,500 | — | — |
| 2022-01-20 | $85.10 | $180.89 | 476,400 | — | — |
| 2022-01-19 | $86.52 | $183.90 | 465,400 | — | — |
| 2022-01-18 | $88.04 | $187.14 | 299,800 | — | — |
| 2022-01-14 | $89.98 | $191.26 | 253,200 | — | — |
| 2022-01-13 | $89.86 | $191.00 | 395,900 | — | — |
| 2022-01-12 | $90.50 | $192.36 | 192,500 | — | — |
| 2022-01-11 | $92.48 | $196.57 | 271,000 | — | — |
| 2022-01-10 | $90.77 | $192.94 | 336,900 | — | — |
| 2022-01-07 | $91.91 | $195.36 | 421,600 | — | — |
| 2022-01-06 | $90.66 | $192.70 | 416,000 | — | — |
| 2022-01-05 | $89.42 | $190.07 | 217,300 | — | — |
| 2022-01-04 | $93.19 | $198.08 | 282,300 | — | — |
| 2022-01-03 | $92.61 | $196.85 | 431,800 | — | — |