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
- 1989-02-09 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 | $82.88 | $97.63 | 657,400 | — | — |
| 2022-12-29 | $84.47 | $99.51 | 748,100 | — | — |
| 2022-12-28 | $80.69 | $95.05 | 479,100 | — | — |
| 2022-12-27 | $82.21 | $96.84 | 489,600 | — | — |
| 2022-12-23 | $82.73 | $97.46 | 398,400 | — | — |
| 2022-12-22 | $82.95 | $97.72 | 434,500 | — | — |
| 2022-12-21 | $83.17 | $97.98 | 559,100 | — | — |
| 2022-12-20 | $81.03 | $95.45 | 556,200 | — | — |
| 2022-12-19 | $80.79 | $95.17 | 563,000 | — | — |
| 2022-12-16 | $82.38 | $97.04 | 2,934,300 | — | — |
| 2022-12-15 | $84.19 | $99.18 | 742,200 | — | — |
| 2022-12-14 | $86.81 | $102.26 | 860,400 | — | — |
| 2022-12-13 | $86.98 | $102.46 | 998,200 | — | — |
| 2022-12-12 | $82.98 | $97.75 | 947,500 | — | — |
| 2022-12-09 | $80.73 | $95.10 | 581,100 | — | — |
| 2022-12-08 | $81.95 | $96.54 | 921,000 | — | — |
| 2022-12-07 | $80.67 | $95.03 | 530,200 | — | — |
| 2022-12-06 | $80.67 | $95.03 | 683,000 | — | — |
| 2022-12-05 | $82.60 | $97.30 | 721,300 | — | — |
| 2022-12-02 | $84.69 | $99.77 | 501,000 | — | — |
| 2022-12-01 | $86.41 | $101.79 | 836,700 | — | — |
| 2022-11-30 | $84.99 | $100.12 | 1,992,900 | — | — |
| 2022-11-29 | $81.77 | $96.32 | 812,800 | — | — |
| 2022-11-28 | $82.60 | $97.30 | 1,028,000 | — | — |
| 2022-11-25 | $84.74 | $99.83 | 456,800 | — | — |
| 2022-11-23 | $84.08 | $99.05 | 602,800 | — | — |
| 2022-11-22 | $83.12 | $97.91 | 803,600 | — | — |
| 2022-11-21 | $83.01 | $97.79 | 877,200 | — | — |
| 2022-11-18 | $82.15 | $96.78 | 947,200 | — | — |
| 2022-11-17 | $82.92 | $97.68 | 1,446,800 | — | — |
| 2022-11-16 | $87.12 | $102.63 | 980,400 | — | — |
| 2022-11-15 | $88.07 | $103.75 | 1,162,000 | — | — |
| 2022-11-14 | $86.28 | $101.64 | 902,000 | — | — |
| 2022-11-11 | $87.49 | $103.07 | 2,114,000 | — | — |
| 2022-11-10 | $84.27 | $99.27 | 1,662,400 | — | — |
| 2022-11-09 | $78.26 | $92.10 | 1,378,400 | — | — |
| 2022-11-08 | $77.60 | $91.32 | 1,072,000 | — | — |
| 2022-11-07 | $78.70 | $92.61 | 4,941,600 | — | — |
| 2022-11-04 | $75.89 | $89.31 | 1,261,200 | — | — |
| 2022-11-03 | $76.30 | $89.79 | 1,822,400 | — | — |
| 2022-11-02 | $74.49 | $87.66 | 2,304,400 | — | — |
| 2022-11-01 | $77.32 | $90.99 | 2,727,200 | — | — |
| 2022-10-31 | $74.07 | $87.16 | 1,587,200 | — | — |
| 2022-10-28 | $73.88 | $86.94 | 806,000 | — | — |
| 2022-10-27 | $73.94 | $87.02 | 848,800 | — | — |
| 2022-10-26 | $75.47 | $88.82 | 1,493,600 | — | — |
| 2022-10-25 | $74.15 | $87.26 | 924,000 | — | — |
| 2022-10-24 | $70.95 | $83.49 | 1,094,000 | — | — |
| 2022-10-21 | $70.82 | $83.34 | 1,274,400 | — | — |
| 2022-10-20 | $70.53 | $83.00 | 1,006,800 | — | — |
| 2022-10-19 | $72.50 | $85.32 | 1,072,800 | — | — |
| 2022-10-18 | $75.65 | $89.03 | 986,000 | — | — |
| 2022-10-17 | $74.04 | $87.13 | 1,030,000 | — | — |
| 2022-10-14 | $70.71 | $83.22 | 815,600 | — | — |
| 2022-10-13 | $72.24 | $85.01 | 1,018,000 | — | — |
| 2022-10-12 | $70.72 | $83.22 | 636,800 | — | — |
| 2022-10-11 | $70.50 | $82.96 | 1,421,600 | — | — |
| 2022-10-10 | $71.12 | $83.70 | 1,339,600 | — | — |
| 2022-10-07 | $74.00 | $87.08 | 971,200 | — | — |
| 2022-10-06 | $77.27 | $90.93 | 916,800 | — | — |
| 2022-10-05 | $77.14 | $90.78 | 5,827,600 | — | — |
| 2022-10-04 | $77.14 | $90.78 | 1,315,200 | — | — |
| 2022-10-03 | $73.27 | $86.22 | 801,600 | — | — |
| 2022-09-30 | $71.00 | $83.55 | 884,400 | — | — |
| 2022-09-29 | $71.41 | $84.03 | 883,600 | — | — |
| 2022-09-28 | $72.41 | $85.22 | 1,342,000 | — | — |
| 2022-09-27 | $70.64 | $83.12 | 1,612,000 | — | — |
| 2022-09-26 | $72.52 | $85.34 | 958,000 | — | — |
| 2022-09-23 | $72.76 | $85.63 | 986,800 | — | — |
| 2022-09-22 | $72.56 | $85.38 | 960,400 | — | — |
| 2022-09-21 | $74.06 | $87.16 | 1,409,200 | — | — |
| 2022-09-20 | $75.02 | $88.29 | 896,400 | — | — |
| 2022-09-19 | $76.00 | $89.43 | 1,318,800 | — | — |
| 2022-09-16 | $76.90 | $90.49 | 1,859,600 | — | — |
| 2022-09-15 | $79.09 | $93.08 | 780,000 | — | — |
| 2022-09-14 | $79.92 | $94.05 | 1,224,800 | — | — |
| 2022-09-13 | $80.96 | $95.28 | 898,800 | — | — |
| 2022-09-12 | $86.20 | $101.44 | 706,000 | — | — |
| 2022-09-09 | $86.70 | $102.02 | 760,800 | — | — |
| 2022-09-08 | $85.67 | $100.82 | 961,600 | — | — |
| 2022-09-07 | $83.53 | $98.30 | 1,435,600 | — | — |
| 2022-09-06 | $82.26 | $96.80 | 901,600 | — | — |
| 2022-09-02 | $82.51 | $97.10 | 597,200 | — | — |
| 2022-09-01 | $83.21 | $97.92 | 692,400 | — | — |
| 2022-08-31 | $82.95 | $97.62 | 781,200 | — | — |
| 2022-08-30 | $83.35 | $98.08 | 991,600 | — | — |
| 2022-08-29 | $83.35 | $98.08 | 662,000 | — | — |
| 2022-08-26 | $84.68 | $99.66 | 598,800 | — | — |
| 2022-08-25 | $89.65 | $105.50 | 695,600 | — | — |
| 2022-08-24 | $86.75 | $102.08 | 921,200 | — | — |
| 2022-08-23 | $85.53 | $100.66 | 698,800 | — | — |
| 2022-08-22 | $86.41 | $101.69 | 434,800 | — | — |
| 2022-08-19 | $88.71 | $104.39 | 489,600 | — | — |
| 2022-08-18 | $90.36 | $106.34 | 698,000 | — | — |
| 2022-08-17 | $90.69 | $106.73 | 841,600 | — | — |
| 2022-08-16 | $92.51 | $108.87 | 834,000 | — | — |
| 2022-08-15 | $94.52 | $111.23 | 482,800 | — | — |
| 2022-08-12 | $94.91 | $111.69 | 512,800 | — | — |
| 2022-08-11 | $93.61 | $110.06 | 494,000 | — | — |
| 2022-08-10 | $94.99 | $111.69 | 783,200 | — | — |
| 2022-08-09 | $90.28 | $106.15 | 1,206,800 | — | — |
| 2022-08-08 | $93.79 | $110.28 | 647,200 | — | — |
| 2022-08-05 | $95.74 | $112.57 | 710,000 | — | — |
| 2022-08-04 | $97.72 | $114.91 | 1,795,600 | — | — |
| 2022-08-03 | $97.96 | $115.18 | 1,116,800 | — | — |
| 2022-08-02 | $96.75 | $113.76 | 938,800 | — | — |
| 2022-08-01 | $95.82 | $112.66 | 699,200 | — | — |
| 2022-07-29 | $96.32 | $113.25 | 550,400 | — | — |
| 2022-07-28 | $95.19 | $111.92 | 677,200 | — | — |
| 2022-07-27 | $93.61 | $110.07 | 892,400 | — | — |
| 2022-07-26 | $92.66 | $108.95 | 1,164,000 | — | — |
| 2022-07-25 | $90.28 | $106.15 | 408,400 | — | — |
| 2022-07-22 | $90.81 | $106.78 | 565,600 | — | — |
| 2022-07-21 | $92.53 | $108.79 | 1,156,000 | — | — |
| 2022-07-20 | $89.14 | $104.81 | 651,200 | — | — |
| 2022-07-19 | $87.56 | $102.95 | 692,400 | — | — |
| 2022-07-18 | $84.06 | $98.84 | 769,600 | — | — |
| 2022-07-15 | $86.09 | $101.22 | 1,381,600 | — | — |
| 2022-07-14 | $85.35 | $100.35 | 885,600 | — | — |
| 2022-07-13 | $87.24 | $102.57 | 515,200 | — | — |
| 2022-07-12 | $88.20 | $103.71 | 686,400 | — | — |
| 2022-07-11 | $90.76 | $106.72 | 604,800 | — | — |
| 2022-07-08 | $92.48 | $108.74 | 710,800 | — | — |
| 2022-07-07 | $92.06 | $108.24 | 648,000 | — | — |
| 2022-07-06 | $90.70 | $106.64 | 840,000 | — | — |
| 2022-07-05 | $90.57 | $106.50 | 963,600 | — | — |
| 2022-07-01 | $88.29 | $103.82 | 793,200 | — | — |
| 2022-06-30 | $86.66 | $101.89 | 891,200 | — | — |
| 2022-06-29 | $87.13 | $102.44 | 891,200 | — | — |
| 2022-06-28 | $86.50 | $101.71 | 716,800 | — | — |
| 2022-06-27 | $88.33 | $103.86 | 946,000 | — | — |
| 2022-06-24 | $88.19 | $103.69 | 1,365,200 | — | — |
| 2022-06-23 | $86.32 | $101.50 | 1,021,600 | — | — |
| 2022-06-22 | $82.43 | $96.92 | 1,284,400 | — | — |
| 2022-06-21 | $82.32 | $96.80 | 1,425,200 | — | — |
| 2022-06-17 | $81.79 | $96.17 | 2,337,600 | — | — |
| 2022-06-16 | $80.67 | $94.85 | 1,686,400 | — | — |
| 2022-06-15 | $82.67 | $97.20 | 1,194,800 | — | — |
| 2022-06-14 | $81.04 | $95.29 | 1,022,800 | — | — |
| 2022-06-13 | $81.25 | $95.53 | 1,230,400 | — | — |
| 2022-06-10 | $83.64 | $98.34 | 968,800 | — | — |
| 2022-06-09 | $88.86 | $104.48 | 762,000 | — | — |
| 2022-06-08 | $91.11 | $107.13 | 539,200 | — | — |
| 2022-06-07 | $91.50 | $107.59 | 863,200 | — | — |
| 2022-06-06 | $90.85 | $106.82 | 599,600 | — | — |
| 2022-06-03 | $90.78 | $106.73 | 791,200 | — | — |
| 2022-06-02 | $93.50 | $109.94 | 742,000 | — | — |
| 2022-06-01 | $89.99 | $105.81 | 721,200 | — | — |
| 2022-05-31 | $92.43 | $108.68 | 1,615,200 | — | — |
| 2022-05-27 | $96.64 | $113.63 | 1,013,600 | — | — |
| 2022-05-26 | $91.33 | $107.39 | 690,400 | — | — |
| 2022-05-25 | $88.20 | $103.71 | 1,059,600 | — | — |
| 2022-05-24 | $89.29 | $104.99 | 903,200 | — | — |
| 2022-05-23 | $91.13 | $107.15 | 1,079,200 | — | — |
| 2022-05-20 | $91.59 | $107.69 | 790,000 | — | — |
| 2022-05-19 | $91.61 | $107.72 | 834,800 | — | — |
| 2022-05-18 | $89.77 | $105.55 | 966,400 | — | — |
| 2022-05-17 | $92.76 | $109.07 | 764,000 | — | — |
| 2022-05-16 | $90.53 | $106.45 | 792,800 | — | — |
| 2022-05-13 | $91.94 | $108.11 | 1,258,400 | — | — |
| 2022-05-12 | $87.22 | $102.46 | 1,514,800 | — | — |
| 2022-05-11 | $84.67 | $99.46 | 993,200 | — | — |
| 2022-05-10 | $87.89 | $103.24 | 1,368,800 | — | — |
| 2022-05-09 | $86.76 | $101.92 | 2,210,000 | — | — |
| 2022-05-06 | $93.23 | $109.52 | 1,068,000 | — | — |
| 2022-05-05 | $96.54 | $113.40 | 1,429,200 | — | — |
| 2022-05-04 | $98.96 | $116.25 | 1,426,800 | — | — |
| 2022-05-03 | $95.86 | $112.61 | 1,027,200 | — | — |
| 2022-05-02 | $95.64 | $112.36 | 1,039,200 | — | — |
| 2022-04-29 | $94.92 | $111.51 | 950,000 | — | — |
| 2022-04-28 | $96.72 | $113.62 | 1,440,000 | — | — |
| 2022-04-27 | $95.23 | $111.87 | 598,800 | — | — |
| 2022-04-26 | $95.53 | $112.22 | 1,053,200 | — | — |
| 2022-04-25 | $100.23 | $117.74 | 1,328,400 | — | — |
| 2022-04-22 | $100.75 | $118.35 | 802,000 | — | — |
| 2022-04-21 | $103.02 | $121.02 | 588,800 | — | — |
| 2022-04-20 | $106.15 | $124.70 | 596,000 | — | — |
| 2022-04-19 | $103.31 | $121.36 | 867,200 | — | — |
| 2022-04-18 | $103.01 | $121.01 | 503,600 | — | — |
| 2022-04-14 | $104.52 | $122.78 | 796,800 | — | — |
| 2022-04-13 | $104.85 | $123.17 | 583,600 | — | — |
| 2022-04-12 | $103.19 | $121.22 | 512,800 | — | — |
| 2022-04-11 | $105.63 | $124.08 | 1,019,200 | — | — |
| 2022-04-08 | $108.29 | $127.21 | 1,462,000 | — | — |
| 2022-04-07 | $112.41 | $132.05 | 1,032,400 | — | — |
| 2022-04-06 | $108.55 | $127.52 | 901,200 | — | — |
| 2022-04-05 | $108.26 | $127.18 | 1,040,800 | — | — |
| 2022-04-04 | $108.01 | $126.88 | 1,559,600 | — | — |
| 2022-04-01 | $108.32 | $127.24 | 1,158,400 | — | — |
| 2022-03-31 | $108.26 | $127.18 | 1,182,400 | — | — |
| 2022-03-30 | $110.60 | $129.92 | 574,000 | — | — |
| 2022-03-29 | $111.50 | $130.99 | 652,400 | — | — |
| 2022-03-28 | $109.33 | $128.43 | 453,200 | — | — |
| 2022-03-25 | $108.86 | $127.88 | 425,200 | — | — |
| 2022-03-24 | $108.76 | $127.77 | 436,000 | — | — |
| 2022-03-23 | $107.25 | $125.99 | 469,200 | — | — |
| 2022-03-22 | $110.54 | $129.85 | 782,400 | — | — |
| 2022-03-21 | $109.56 | $128.70 | 824,800 | — | — |
| 2022-03-18 | $111.40 | $130.86 | 1,332,400 | — | — |
| 2022-03-17 | $107.93 | $126.79 | 698,400 | — | — |
| 2022-03-16 | $105.86 | $124.35 | 585,600 | — | — |
| 2022-03-15 | $101.40 | $119.12 | 899,200 | — | — |
| 2022-03-14 | $98.05 | $115.18 | 591,600 | — | — |
| 2022-03-11 | $100.21 | $117.72 | 584,800 | — | — |
| 2022-03-10 | $103.77 | $121.90 | 600,400 | — | — |
| 2022-03-09 | $104.57 | $122.85 | 846,800 | — | — |
| 2022-03-08 | $98.43 | $115.63 | 820,400 | — | — |
| 2022-03-07 | $100.33 | $117.86 | 913,600 | — | — |
| 2022-03-04 | $104.40 | $122.64 | 1,225,200 | — | — |
| 2022-03-03 | $104.96 | $123.29 | 567,200 | — | — |
| 2022-03-02 | $105.92 | $124.43 | 755,600 | — | — |
| 2022-03-01 | $105.04 | $123.40 | 920,800 | — | — |
| 2022-02-28 | $104.85 | $123.17 | 1,541,200 | — | — |
| 2022-02-25 | $105.67 | $124.14 | 1,049,200 | — | — |
| 2022-02-24 | $103.22 | $121.26 | 1,408,400 | — | — |
| 2022-02-23 | $98.09 | $115.23 | 827,600 | — | — |
| 2022-02-22 | $100.03 | $117.50 | 789,600 | — | — |
| 2022-02-18 | $100.25 | $117.77 | 1,004,800 | — | — |
| 2022-02-17 | $99.55 | $116.94 | 1,174,000 | — | — |
| 2022-02-16 | $103.01 | $121.01 | 1,428,400 | — | — |
| 2022-02-15 | $103.19 | $121.22 | 1,408,000 | — | — |
| 2022-02-14 | $103.41 | $121.48 | 1,123,600 | — | — |
| 2022-02-11 | $104.64 | $122.93 | 1,454,800 | — | — |
| 2022-02-10 | $105.72 | $124.19 | 1,172,400 | — | — |
| 2022-02-09 | $106.02 | $124.45 | 1,214,800 | — | — |
| 2022-02-08 | $103.34 | $121.30 | 1,220,400 | — | — |
| 2022-02-07 | $103.17 | $121.10 | 1,064,400 | — | — |
| 2022-02-04 | $102.52 | $120.34 | 1,306,000 | — | — |
| 2022-02-03 | $102.40 | $120.20 | 1,084,400 | — | — |
| 2022-02-02 | $104.46 | $122.62 | 1,898,400 | — | — |
| 2022-02-01 | $100.39 | $117.84 | 2,256,800 | — | — |
| 2022-01-31 | $94.10 | $110.46 | 1,581,600 | — | — |
| 2022-01-28 | $91.77 | $107.73 | 1,846,800 | — | — |
| 2022-01-27 | $88.46 | $103.84 | 1,625,600 | — | — |
| 2022-01-26 | $90.95 | $106.76 | 1,045,200 | — | — |
| 2022-01-25 | $92.00 | $107.99 | 1,009,200 | — | — |
| 2022-01-24 | $95.47 | $112.07 | 1,820,800 | — | — |
| 2022-01-21 | $91.78 | $107.73 | 1,598,000 | — | — |
| 2022-01-20 | $94.31 | $110.70 | 976,000 | — | — |
| 2022-01-19 | $94.96 | $111.46 | 755,200 | — | — |
| 2022-01-18 | $94.75 | $111.22 | 1,019,600 | — | — |
| 2022-01-14 | $97.53 | $114.48 | 1,500,000 | — | — |
| 2022-01-13 | $99.42 | $116.70 | 1,217,600 | — | — |
| 2022-01-12 | $107.09 | $125.71 | 790,800 | — | — |
| 2022-01-11 | $108.08 | $126.87 | 868,400 | — | — |
| 2022-01-10 | $106.94 | $125.53 | 1,323,200 | — | — |
| 2022-01-07 | $103.82 | $121.87 | 1,000,400 | — | — |
| 2022-01-06 | $106.64 | $125.17 | 1,223,200 | — | — |
| 2022-01-05 | $108.68 | $127.58 | 1,824,400 | — | — |
| 2022-01-04 | $117.00 | $137.34 | 1,361,200 | — | — |
| 2022-01-03 | $121.95 | $143.15 | 1,001,200 | — | — |