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
- 1983-07-01 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 | $106.85 | $178.96 | 781,800 | — | — |
| 2022-12-29 | $107.99 | $180.16 | 750,800 | — | — |
| 2022-12-28 | $106.26 | $177.28 | 882,200 | — | — |
| 2022-12-27 | $106.54 | $177.74 | 1,005,500 | — | — |
| 2022-12-23 | $107.35 | $179.10 | 961,700 | — | — |
| 2022-12-22 | $106.09 | $176.99 | 1,172,900 | — | — |
| 2022-12-21 | $106.74 | $178.08 | 929,900 | — | — |
| 2022-12-20 | $105.60 | $176.18 | 1,168,000 | — | — |
| 2022-12-19 | $105.15 | $175.43 | 1,477,500 | — | — |
| 2022-12-16 | $106.75 | $178.09 | 2,584,200 | — | — |
| 2022-12-15 | $107.86 | $179.95 | 1,425,500 | — | — |
| 2022-12-14 | $110.28 | $183.98 | 1,163,600 | — | — |
| 2022-12-13 | $111.52 | $186.05 | 1,883,700 | — | — |
| 2022-12-12 | $114.58 | $191.16 | 1,282,600 | — | — |
| 2022-12-09 | $113.46 | $189.29 | 844,100 | — | — |
| 2022-12-08 | $113.66 | $189.62 | 964,100 | — | — |
| 2022-12-07 | $113.91 | $190.04 | 1,458,300 | — | — |
| 2022-12-06 | $116.07 | $193.64 | 1,385,400 | — | — |
| 2022-12-05 | $116.17 | $193.81 | 1,175,800 | — | — |
| 2022-12-02 | $119.16 | $198.80 | 1,247,800 | — | — |
| 2022-12-01 | $117.41 | $195.88 | 1,520,300 | — | — |
| 2022-11-30 | $116.90 | $195.03 | 1,929,700 | — | — |
| 2022-11-29 | $115.37 | $192.48 | 1,229,800 | — | — |
| 2022-11-28 | $115.85 | $193.28 | 1,722,500 | — | — |
| 2022-11-25 | $119.56 | $199.47 | 632,900 | — | — |
| 2022-11-23 | $120.37 | $200.82 | 1,750,400 | — | — |
| 2022-11-22 | $123.52 | $206.07 | 777,600 | — | — |
| 2022-11-21 | $123.05 | $205.29 | 1,098,200 | — | — |
| 2022-11-18 | $121.59 | $202.85 | 1,394,900 | — | — |
| 2022-11-17 | $119.56 | $199.47 | 1,000,200 | — | — |
| 2022-11-16 | $120.53 | $201.08 | 1,081,000 | — | — |
| 2022-11-15 | $122.86 | $204.97 | 1,120,500 | — | — |
| 2022-11-14 | $121.84 | $203.27 | 1,328,000 | — | — |
| 2022-11-11 | $123.40 | $205.87 | 1,823,500 | — | — |
| 2022-11-10 | $123.98 | $206.84 | 1,775,700 | — | — |
| 2022-11-09 | $121.52 | $202.74 | 1,104,300 | — | — |
| 2022-11-08 | $123.05 | $205.29 | 1,324,700 | — | — |
| 2022-11-07 | $121.50 | $202.70 | 689,600 | — | — |
| 2022-11-04 | $120.44 | $200.93 | 1,045,300 | — | — |
| 2022-11-03 | $118.02 | $196.90 | 1,229,300 | — | — |
| 2022-11-02 | $117.38 | $195.83 | 1,966,700 | — | — |
| 2022-11-01 | $117.81 | $196.55 | 1,692,500 | — | — |
| 2022-10-31 | $118.14 | $197.10 | 1,459,300 | — | — |
| 2022-10-28 | $119.24 | $198.93 | 1,850,100 | — | — |
| 2022-10-27 | $113.96 | $190.12 | 2,358,300 | — | — |
| 2022-10-26 | $106.92 | $178.38 | 2,224,000 | — | — |
| 2022-10-25 | $104.78 | $174.81 | 1,693,900 | — | — |
| 2022-10-24 | $102.20 | $170.50 | 1,397,200 | — | — |
| 2022-10-21 | $100.99 | $168.48 | 4,017,900 | — | — |
| 2022-10-20 | $98.06 | $163.60 | 1,384,600 | — | — |
| 2022-10-19 | $100.00 | $166.83 | 1,806,000 | — | — |
| 2022-10-18 | $102.76 | $171.44 | 1,655,000 | — | — |
| 2022-10-17 | $100.87 | $168.28 | 1,994,200 | — | — |
| 2022-10-14 | $100.59 | $167.82 | 1,394,500 | — | — |
| 2022-10-13 | $106.52 | $177.71 | 1,156,100 | — | — |
| 2022-10-12 | $103.31 | $172.36 | 930,200 | — | — |
| 2022-10-11 | $104.63 | $174.56 | 969,300 | — | — |
| 2022-10-10 | $107.35 | $179.10 | 1,226,100 | — | — |
| 2022-10-07 | $107.12 | $178.71 | 1,118,600 | — | — |
| 2022-10-06 | $108.22 | $180.55 | 1,036,300 | — | — |
| 2022-10-05 | $108.14 | $180.41 | 1,037,700 | — | — |
| 2022-10-04 | $107.52 | $179.38 | 1,388,500 | — | — |
| 2022-10-03 | $101.42 | $169.20 | 1,165,900 | — | — |
| 2022-09-30 | $98.82 | $164.86 | 1,688,000 | — | — |
| 2022-09-29 | $98.28 | $163.40 | 1,291,300 | — | — |
| 2022-09-28 | $100.97 | $167.87 | 1,299,300 | — | — |
| 2022-09-27 | $100.00 | $166.26 | 1,351,400 | — | — |
| 2022-09-26 | $100.74 | $167.49 | 771,800 | — | — |
| 2022-09-23 | $101.97 | $169.53 | 1,207,400 | — | — |
| 2022-09-22 | $105.42 | $175.27 | 804,800 | — | — |
| 2022-09-21 | $106.98 | $177.86 | 1,009,900 | — | — |
| 2022-09-20 | $108.40 | $180.22 | 791,900 | — | — |
| 2022-09-19 | $109.47 | $182.00 | 900,900 | — | — |
| 2022-09-16 | $106.85 | $177.64 | 2,717,100 | — | — |
| 2022-09-15 | $107.93 | $179.44 | 827,400 | — | — |
| 2022-09-14 | $107.25 | $178.31 | 883,500 | — | — |
| 2022-09-13 | $107.04 | $177.96 | 851,500 | — | — |
| 2022-09-12 | $109.80 | $182.55 | 614,300 | — | — |
| 2022-09-09 | $108.42 | $180.25 | 861,800 | — | — |
| 2022-09-08 | $107.45 | $178.64 | 672,300 | — | — |
| 2022-09-07 | $105.73 | $175.78 | 559,100 | — | — |
| 2022-09-06 | $103.40 | $171.91 | 717,600 | — | — |
| 2022-09-02 | $103.50 | $172.08 | 604,700 | — | — |
| 2022-09-01 | $104.56 | $173.84 | 734,600 | — | — |
| 2022-08-31 | $104.37 | $173.52 | 1,026,700 | — | — |
| 2022-08-30 | $104.52 | $173.77 | 625,800 | — | — |
| 2022-08-29 | $105.58 | $175.53 | 532,300 | — | — |
| 2022-08-26 | $106.78 | $177.53 | 765,100 | — | — |
| 2022-08-25 | $108.71 | $180.74 | 511,300 | — | — |
| 2022-08-24 | $107.16 | $178.16 | 447,900 | — | — |
| 2022-08-23 | $106.50 | $177.06 | 485,600 | — | — |
| 2022-08-22 | $106.10 | $176.40 | 740,400 | — | — |
| 2022-08-19 | $108.89 | $181.04 | 879,200 | — | — |
| 2022-08-18 | $110.98 | $184.51 | 713,700 | — | — |
| 2022-08-17 | $110.80 | $184.21 | 835,800 | — | — |
| 2022-08-16 | $110.83 | $184.26 | 748,900 | — | — |
| 2022-08-15 | $110.02 | $182.91 | 758,400 | — | — |
| 2022-08-12 | $109.34 | $181.78 | 632,700 | — | — |
| 2022-08-11 | $107.44 | $178.63 | 945,600 | — | — |
| 2022-08-10 | $106.06 | $176.33 | 895,200 | — | — |
| 2022-08-09 | $103.64 | $172.31 | 875,300 | — | — |
| 2022-08-08 | $101.96 | $169.51 | 601,400 | — | — |
| 2022-08-05 | $102.30 | $170.08 | 801,800 | — | — |
| 2022-08-04 | $100.33 | $166.80 | 559,500 | — | — |
| 2022-08-03 | $100.11 | $166.44 | 632,300 | — | — |
| 2022-08-02 | $98.01 | $162.95 | 748,500 | — | — |
| 2022-08-01 | $98.66 | $164.03 | 1,220,900 | — | — |
| 2022-07-29 | $98.47 | $163.71 | 1,278,000 | — | — |
| 2022-07-28 | $95.38 | $158.58 | 1,743,500 | — | — |
| 2022-07-27 | $95.87 | $159.39 | 1,435,400 | — | — |
| 2022-07-26 | $94.25 | $156.70 | 1,364,000 | — | — |
| 2022-07-25 | $96.94 | $161.17 | 1,054,300 | — | — |
| 2022-07-22 | $95.73 | $159.16 | 1,037,600 | — | — |
| 2022-07-21 | $96.45 | $160.35 | 758,800 | — | — |
| 2022-07-20 | $95.49 | $158.76 | 888,700 | — | — |
| 2022-07-19 | $93.72 | $155.82 | 1,143,100 | — | — |
| 2022-07-18 | $89.58 | $148.93 | 991,300 | — | — |
| 2022-07-15 | $90.18 | $149.93 | 900,800 | — | — |
| 2022-07-14 | $87.30 | $145.14 | 1,118,700 | — | — |
| 2022-07-13 | $89.26 | $148.40 | 676,300 | — | — |
| 2022-07-12 | $89.66 | $149.07 | 708,200 | — | — |
| 2022-07-11 | $89.94 | $149.53 | 705,200 | — | — |
| 2022-07-08 | $90.68 | $150.76 | 797,000 | — | — |
| 2022-07-07 | $90.73 | $150.84 | 898,800 | — | — |
| 2022-07-06 | $89.56 | $148.90 | 1,353,200 | — | — |
| 2022-07-05 | $90.69 | $150.78 | 1,843,500 | — | — |
| 2022-07-01 | $89.09 | $148.12 | 1,796,100 | — | — |
| 2022-06-30 | $89.41 | $148.65 | 1,357,900 | — | — |
| 2022-06-29 | $90.23 | $149.45 | 824,400 | — | — |
| 2022-06-28 | $91.84 | $152.11 | 667,000 | — | — |
| 2022-06-27 | $92.59 | $153.36 | 953,700 | — | — |
| 2022-06-24 | $92.50 | $153.21 | 1,584,000 | — | — |
| 2022-06-23 | $87.81 | $145.44 | 1,016,700 | — | — |
| 2022-06-22 | $88.67 | $146.86 | 1,140,800 | — | — |
| 2022-06-21 | $90.01 | $149.08 | 1,455,900 | — | — |
| 2022-06-17 | $87.50 | $144.93 | 2,921,800 | — | — |
| 2022-06-16 | $86.49 | $143.25 | 2,048,200 | — | — |
| 2022-06-15 | $87.98 | $145.72 | 1,307,700 | — | — |
| 2022-06-14 | $86.78 | $143.73 | 1,178,100 | — | — |
| 2022-06-13 | $85.45 | $141.53 | 1,146,300 | — | — |
| 2022-06-10 | $89.35 | $147.99 | 1,302,400 | — | — |
| 2022-06-09 | $93.59 | $155.01 | 989,300 | — | — |
| 2022-06-08 | $96.49 | $159.82 | 675,500 | — | — |
| 2022-06-07 | $98.65 | $163.39 | 963,100 | — | — |
| 2022-06-06 | $97.36 | $161.26 | 1,299,700 | — | — |
| 2022-06-03 | $95.97 | $158.95 | 1,333,100 | — | — |
| 2022-06-02 | $98.36 | $162.91 | 3,247,100 | — | — |
| 2022-06-01 | $97.74 | $161.89 | 1,840,900 | — | — |
| 2022-05-31 | $98.49 | $163.13 | 2,608,400 | — | — |
| 2022-05-27 | $99.19 | $164.29 | 1,193,800 | — | — |
| 2022-05-26 | $96.13 | $159.22 | 1,254,500 | — | — |
| 2022-05-25 | $93.10 | $154.20 | 2,313,700 | — | — |
| 2022-05-24 | $93.12 | $154.23 | 1,303,000 | — | — |
| 2022-05-23 | $94.19 | $156.01 | 1,696,700 | — | — |
| 2022-05-20 | $91.77 | $152.00 | 1,356,700 | — | — |
| 2022-05-19 | $91.54 | $151.62 | 900,500 | — | — |
| 2022-05-18 | $91.99 | $152.36 | 1,323,800 | — | — |
| 2022-05-17 | $96.92 | $160.53 | 897,500 | — | — |
| 2022-05-16 | $94.15 | $155.94 | 813,000 | — | — |
| 2022-05-13 | $94.99 | $157.33 | 900,300 | — | — |
| 2022-05-12 | $92.00 | $152.38 | 1,123,500 | — | — |
| 2022-05-11 | $92.95 | $153.95 | 1,169,000 | — | — |
| 2022-05-10 | $93.74 | $155.26 | 1,370,200 | — | — |
| 2022-05-09 | $93.63 | $155.08 | 1,237,800 | — | — |
| 2022-05-06 | $97.22 | $161.03 | 941,000 | — | — |
| 2022-05-05 | $99.27 | $164.42 | 906,300 | — | — |
| 2022-05-04 | $103.23 | $170.98 | 896,900 | — | — |
| 2022-05-03 | $100.35 | $166.21 | 1,094,700 | — | — |
| 2022-05-02 | $98.43 | $163.03 | 1,273,200 | — | — |
| 2022-04-29 | $97.46 | $161.42 | 1,667,800 | — | — |
| 2022-04-28 | $104.04 | $172.32 | 2,475,900 | — | — |
| 2022-04-27 | $100.42 | $166.33 | 1,527,900 | — | — |
| 2022-04-26 | $100.03 | $165.68 | 980,900 | — | — |
| 2022-04-25 | $103.97 | $172.21 | 1,602,200 | — | — |
| 2022-04-22 | $103.52 | $171.46 | 1,901,300 | — | — |
| 2022-04-21 | $109.76 | $181.80 | 1,334,400 | — | — |
| 2022-04-20 | $113.79 | $188.47 | 1,042,000 | — | — |
| 2022-04-19 | $113.05 | $187.24 | 1,006,400 | — | — |
| 2022-04-18 | $110.92 | $183.72 | 906,800 | — | — |
| 2022-04-14 | $111.80 | $185.17 | 1,864,600 | — | — |
| 2022-04-13 | $111.64 | $184.91 | 1,680,800 | — | — |
| 2022-04-12 | $108.18 | $179.18 | 1,131,600 | — | — |
| 2022-04-11 | $108.10 | $179.05 | 1,202,800 | — | — |
| 2022-04-08 | $108.62 | $179.91 | 1,181,800 | — | — |
| 2022-04-07 | $106.54 | $176.46 | 1,434,000 | — | — |
| 2022-04-06 | $106.89 | $177.04 | 1,469,200 | — | — |
| 2022-04-05 | $108.72 | $180.07 | 1,596,500 | — | — |
| 2022-04-04 | $107.86 | $178.65 | 950,000 | — | — |
| 2022-04-01 | $108.94 | $180.44 | 1,392,600 | — | — |
| 2022-03-31 | $109.91 | $181.48 | 1,443,700 | — | — |
| 2022-03-30 | $111.99 | $184.91 | 1,078,700 | — | — |
| 2022-03-29 | $112.73 | $186.14 | 1,088,400 | — | — |
| 2022-03-28 | $111.32 | $183.81 | 1,480,100 | — | — |
| 2022-03-25 | $109.32 | $180.51 | 952,800 | — | — |
| 2022-03-24 | $107.15 | $176.92 | 794,800 | — | — |
| 2022-03-23 | $105.70 | $174.53 | 610,200 | — | — |
| 2022-03-22 | $107.60 | $177.67 | 801,500 | — | — |
| 2022-03-21 | $105.78 | $174.66 | 731,100 | — | — |
| 2022-03-18 | $105.78 | $174.66 | 1,660,500 | — | — |
| 2022-03-17 | $104.73 | $172.93 | 795,800 | — | — |
| 2022-03-16 | $103.79 | $171.38 | 880,900 | — | — |
| 2022-03-15 | $99.47 | $164.24 | 857,600 | — | — |
| 2022-03-14 | $98.45 | $162.56 | 1,091,300 | — | — |
| 2022-03-11 | $96.13 | $158.73 | 923,200 | — | — |
| 2022-03-10 | $96.29 | $158.99 | 1,255,600 | — | — |
| 2022-03-09 | $95.88 | $158.31 | 1,904,300 | — | — |
| 2022-03-08 | $92.96 | $153.49 | 2,227,500 | — | — |
| 2022-03-07 | $94.79 | $156.51 | 1,780,000 | — | — |
| 2022-03-04 | $99.89 | $164.94 | 1,679,600 | — | — |
| 2022-03-03 | $103.93 | $171.61 | 1,222,300 | — | — |
| 2022-03-02 | $105.79 | $174.68 | 1,388,000 | — | — |
| 2022-03-01 | $102.68 | $169.54 | 2,365,200 | — | — |
| 2022-02-28 | $109.65 | $181.05 | 1,864,400 | — | — |
| 2022-02-25 | $112.29 | $185.41 | 1,629,200 | — | — |
| 2022-02-24 | $107.17 | $176.96 | 2,252,900 | — | — |
| 2022-02-23 | $106.90 | $176.51 | 1,639,400 | — | — |
| 2022-02-22 | $108.76 | $179.58 | 1,483,500 | — | — |
| 2022-02-18 | $108.52 | $179.19 | 1,154,600 | — | — |
| 2022-02-17 | $108.98 | $179.94 | 1,274,100 | — | — |
| 2022-02-16 | $112.79 | $186.24 | 871,700 | — | — |
| 2022-02-15 | $112.36 | $185.53 | 1,130,500 | — | — |
| 2022-02-14 | $109.48 | $180.77 | 1,232,700 | — | — |
| 2022-02-11 | $111.28 | $183.74 | 981,000 | — | — |
| 2022-02-10 | $113.62 | $187.61 | 1,379,600 | — | — |
| 2022-02-09 | $115.44 | $190.61 | 1,020,400 | — | — |
| 2022-02-08 | $114.78 | $189.52 | 1,228,500 | — | — |
| 2022-02-07 | $112.07 | $185.05 | 1,303,200 | — | — |
| 2022-02-04 | $110.96 | $183.21 | 973,700 | — | — |
| 2022-02-03 | $108.05 | $178.41 | 887,900 | — | — |
| 2022-02-02 | $109.71 | $181.15 | 968,900 | — | — |
| 2022-02-01 | $109.08 | $180.11 | 1,475,000 | — | — |
| 2022-01-31 | $105.87 | $174.81 | 1,546,300 | — | — |
| 2022-01-28 | $104.09 | $171.87 | 1,672,700 | — | — |
| 2022-01-27 | $100.91 | $166.62 | 2,329,100 | — | — |
| 2022-01-26 | $98.46 | $162.57 | 1,658,300 | — | — |
| 2022-01-25 | $96.81 | $159.85 | 1,583,900 | — | — |
| 2022-01-24 | $97.64 | $161.22 | 1,705,500 | — | — |
| 2022-01-21 | $98.16 | $162.08 | 1,259,600 | — | — |
| 2022-01-20 | $101.65 | $167.84 | 1,095,000 | — | — |
| 2022-01-19 | $102.21 | $168.77 | 952,800 | — | — |
| 2022-01-18 | $104.94 | $173.27 | 1,139,600 | — | — |
| 2022-01-14 | $108.44 | $179.05 | 999,600 | — | — |
| 2022-01-13 | $108.37 | $178.94 | 978,100 | — | — |
| 2022-01-12 | $109.57 | $180.92 | 1,167,500 | — | — |
| 2022-01-11 | $108.85 | $179.73 | 1,065,800 | — | — |
| 2022-01-10 | $107.69 | $177.81 | 1,207,900 | — | — |
| 2022-01-07 | $109.07 | $180.09 | 1,313,100 | — | — |
| 2022-01-06 | $106.52 | $175.88 | 1,256,900 | — | — |
| 2022-01-05 | $105.03 | $173.42 | 1,551,400 | — | — |
| 2022-01-04 | $107.49 | $177.48 | 2,147,100 | — | — |
| 2022-01-03 | $102.86 | $169.84 | 1,225,200 | — | — |