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
- 1984-01-10 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 | $75.49 | $129.33 | 382,800 | — | — |
| 2022-12-29 | $75.41 | $129.19 | 520,100 | — | — |
| 2022-12-28 | $74.44 | $126.76 | 477,600 | — | — |
| 2022-12-27 | $75.63 | $128.78 | 281,700 | — | — |
| 2022-12-23 | $77.26 | $131.56 | 369,800 | — | — |
| 2022-12-22 | $76.54 | $130.33 | 540,800 | — | — |
| 2022-12-21 | $78.50 | $133.67 | 621,300 | — | — |
| 2022-12-20 | $77.00 | $131.12 | 700,600 | — | — |
| 2022-12-19 | $77.42 | $131.83 | 593,700 | — | — |
| 2022-12-16 | $80.63 | $137.30 | 1,195,900 | — | — |
| 2022-12-15 | $81.53 | $138.83 | 836,400 | — | — |
| 2022-12-14 | $83.60 | $142.36 | 646,500 | — | — |
| 2022-12-13 | $82.63 | $140.70 | 708,000 | — | — |
| 2022-12-12 | $83.94 | $142.93 | 830,500 | — | — |
| 2022-12-09 | $81.94 | $139.53 | 933,900 | — | — |
| 2022-12-08 | $78.64 | $133.91 | 1,137,700 | — | — |
| 2022-12-07 | $79.95 | $136.14 | 1,539,700 | — | — |
| 2022-12-06 | $84.00 | $143.04 | 1,178,100 | — | — |
| 2022-12-05 | $85.05 | $144.82 | 855,700 | — | — |
| 2022-12-02 | $90.44 | $154.00 | 1,109,100 | — | — |
| 2022-12-01 | $87.13 | $148.37 | 670,500 | — | — |
| 2022-11-30 | $86.14 | $146.68 | 893,900 | — | — |
| 2022-11-29 | $85.94 | $146.34 | 410,400 | — | — |
| 2022-11-28 | $85.63 | $145.81 | 573,700 | — | — |
| 2022-11-25 | $86.50 | $147.29 | 137,900 | — | — |
| 2022-11-23 | $86.10 | $146.61 | 374,700 | — | — |
| 2022-11-22 | $85.20 | $145.08 | 423,200 | — | — |
| 2022-11-21 | $81.68 | $139.09 | 580,700 | — | — |
| 2022-11-18 | $83.49 | $142.17 | 580,900 | — | — |
| 2022-11-17 | $84.17 | $143.33 | 783,700 | — | — |
| 2022-11-16 | $85.07 | $144.86 | 606,500 | — | — |
| 2022-11-15 | $88.49 | $150.68 | 824,200 | — | — |
| 2022-11-14 | $90.66 | $154.38 | 850,700 | — | — |
| 2022-11-11 | $90.52 | $154.14 | 1,086,100 | — | — |
| 2022-11-10 | $84.77 | $144.35 | 778,100 | — | — |
| 2022-11-09 | $79.39 | $135.19 | 477,800 | — | — |
| 2022-11-08 | $80.76 | $137.52 | 476,000 | — | — |
| 2022-11-07 | $79.87 | $136.00 | 466,700 | — | — |
| 2022-11-04 | $77.12 | $131.32 | 480,900 | — | — |
| 2022-11-03 | $76.13 | $129.64 | 529,100 | — | — |
| 2022-11-02 | $76.82 | $130.81 | 986,300 | — | — |
| 2022-11-01 | $83.03 | $141.38 | 459,200 | — | — |
| 2022-10-31 | $81.47 | $138.73 | 462,000 | — | — |
| 2022-10-28 | $82.61 | $140.67 | 408,500 | — | — |
| 2022-10-27 | $79.77 | $135.83 | 598,100 | — | — |
| 2022-10-26 | $79.27 | $134.98 | 759,900 | — | — |
| 2022-10-25 | $80.50 | $137.08 | 812,200 | — | — |
| 2022-10-24 | $79.43 | $134.49 | 771,400 | — | — |
| 2022-10-21 | $76.59 | $129.68 | 792,200 | — | — |
| 2022-10-20 | $74.39 | $125.95 | 933,500 | — | — |
| 2022-10-19 | $74.41 | $125.99 | 2,370,800 | — | — |
| 2022-10-18 | $81.31 | $137.67 | 1,394,400 | — | — |
| 2022-10-17 | $79.61 | $134.79 | 818,000 | — | — |
| 2022-10-14 | $78.27 | $132.52 | 984,200 | — | — |
| 2022-10-13 | $78.92 | $133.62 | 1,043,300 | — | — |
| 2022-10-12 | $79.15 | $134.01 | 1,215,500 | — | — |
| 2022-10-11 | $78.38 | $132.71 | 1,643,200 | — | — |
| 2022-10-10 | $75.65 | $128.09 | 991,500 | — | — |
| 2022-10-07 | $72.40 | $122.59 | 1,001,600 | — | — |
| 2022-10-06 | $72.01 | $121.92 | 456,600 | — | — |
| 2022-10-05 | $72.33 | $122.47 | 551,800 | — | — |
| 2022-10-04 | $73.25 | $124.02 | 852,300 | — | — |
| 2022-10-03 | $69.72 | $118.05 | 1,063,400 | — | — |
| 2022-09-30 | $69.98 | $118.49 | 1,063,400 | — | — |
| 2022-09-29 | $68.90 | $116.66 | 1,752,800 | — | — |
| 2022-09-28 | $74.68 | $126.45 | 2,141,100 | — | — |
| 2022-09-27 | $71.75 | $121.48 | 1,997,700 | — | — |
| 2022-09-26 | $68.88 | $116.63 | 978,400 | — | — |
| 2022-09-23 | $69.53 | $117.73 | 1,667,500 | — | — |
| 2022-09-22 | $70.33 | $119.08 | 548,300 | — | — |
| 2022-09-21 | $72.72 | $123.13 | 774,400 | — | — |
| 2022-09-20 | $74.23 | $125.68 | 812,400 | — | — |
| 2022-09-19 | $77.01 | $130.39 | 736,400 | — | — |
| 2022-09-16 | $75.08 | $127.12 | 1,113,300 | — | — |
| 2022-09-15 | $75.91 | $128.53 | 786,400 | — | — |
| 2022-09-14 | $76.88 | $130.17 | 796,100 | — | — |
| 2022-09-13 | $77.96 | $132.00 | 922,200 | — | — |
| 2022-09-12 | $84.20 | $142.56 | 769,400 | — | — |
| 2022-09-09 | $81.42 | $137.86 | 650,400 | — | — |
| 2022-09-08 | $79.18 | $134.06 | 674,200 | — | — |
| 2022-09-07 | $79.15 | $134.01 | 801,800 | — | — |
| 2022-09-06 | $76.34 | $129.26 | 835,300 | — | — |
| 2022-09-02 | $77.88 | $131.86 | 582,200 | — | — |
| 2022-09-01 | $79.19 | $134.08 | 744,300 | — | — |
| 2022-08-31 | $81.01 | $137.16 | 611,000 | — | — |
| 2022-08-30 | $82.29 | $139.33 | 562,100 | — | — |
| 2022-08-29 | $82.56 | $139.79 | 591,800 | — | — |
| 2022-08-26 | $84.97 | $143.87 | 503,600 | — | — |
| 2022-08-25 | $89.11 | $150.88 | 394,700 | — | — |
| 2022-08-24 | $87.22 | $147.68 | 511,300 | — | — |
| 2022-08-23 | $86.94 | $147.20 | 513,600 | — | — |
| 2022-08-22 | $86.55 | $146.54 | 604,600 | — | — |
| 2022-08-19 | $90.32 | $152.93 | 572,600 | — | — |
| 2022-08-18 | $93.40 | $158.14 | 836,900 | — | — |
| 2022-08-17 | $93.11 | $157.65 | 694,800 | — | — |
| 2022-08-16 | $94.97 | $160.80 | 679,500 | — | — |
| 2022-08-15 | $92.02 | $155.81 | 444,400 | — | — |
| 2022-08-12 | $91.86 | $155.53 | 436,400 | — | — |
| 2022-08-11 | $90.38 | $153.03 | 656,300 | — | — |
| 2022-08-10 | $88.20 | $149.34 | 570,500 | — | — |
| 2022-08-09 | $85.51 | $144.78 | 650,800 | — | — |
| 2022-08-08 | $88.36 | $149.61 | 1,123,100 | — | — |
| 2022-08-05 | $84.89 | $143.73 | 517,000 | — | — |
| 2022-08-04 | $84.10 | $142.40 | 813,400 | — | — |
| 2022-08-03 | $86.03 | $145.66 | 1,111,200 | — | — |
| 2022-08-02 | $80.28 | $135.93 | 922,700 | — | — |
| 2022-08-01 | $84.28 | $142.70 | 418,200 | — | — |
| 2022-07-29 | $84.33 | $142.78 | 510,800 | — | — |
| 2022-07-28 | $84.07 | $142.34 | 622,600 | — | — |
| 2022-07-27 | $81.70 | $138.33 | 790,100 | — | — |
| 2022-07-26 | $81.42 | $137.86 | 656,300 | — | — |
| 2022-07-25 | $84.07 | $142.34 | 549,400 | — | — |
| 2022-07-22 | $84.42 | $142.94 | 431,800 | — | — |
| 2022-07-21 | $84.98 | $143.89 | 664,600 | — | — |
| 2022-07-20 | $86.67 | $146.75 | 897,700 | — | — |
| 2022-07-19 | $84.00 | $142.23 | 776,900 | — | — |
| 2022-07-18 | $81.59 | $138.15 | 670,700 | — | — |
| 2022-07-15 | $81.04 | $137.21 | 524,300 | — | — |
| 2022-07-14 | $79.89 | $135.27 | 762,900 | — | — |
| 2022-07-13 | $80.39 | $136.11 | 709,700 | — | — |
| 2022-07-12 | $80.66 | $136.57 | 905,300 | — | — |
| 2022-07-11 | $80.23 | $135.84 | 792,500 | — | — |
| 2022-07-08 | $82.69 | $140.01 | 912,100 | — | — |
| 2022-07-07 | $82.40 | $139.52 | 850,900 | — | — |
| 2022-07-06 | $78.56 | $133.02 | 885,400 | — | — |
| 2022-07-05 | $80.16 | $135.72 | 1,177,000 | — | — |
| 2022-07-01 | $76.30 | $129.19 | 888,200 | — | — |
| 2022-06-30 | $74.73 | $125.80 | 972,600 | — | — |
| 2022-06-29 | $76.21 | $128.29 | 1,536,900 | — | — |
| 2022-06-28 | $78.45 | $132.06 | 1,158,100 | — | — |
| 2022-06-27 | $79.32 | $133.53 | 1,285,800 | — | — |
| 2022-06-24 | $79.40 | $133.66 | 1,336,200 | — | — |
| 2022-06-23 | $76.53 | $128.83 | 1,096,500 | — | — |
| 2022-06-22 | $75.50 | $127.10 | 965,800 | — | — |
| 2022-06-21 | $72.97 | $122.84 | 1,170,300 | — | — |
| 2022-06-17 | $71.26 | $119.96 | 1,616,000 | — | — |
| 2022-06-16 | $71.39 | $120.18 | 913,100 | — | — |
| 2022-06-15 | $74.14 | $124.81 | 1,136,000 | — | — |
| 2022-06-14 | $71.82 | $120.90 | 1,048,300 | — | — |
| 2022-06-13 | $70.07 | $117.96 | 1,280,900 | — | — |
| 2022-06-10 | $71.93 | $121.09 | 1,255,900 | — | — |
| 2022-06-09 | $76.62 | $128.98 | 1,105,700 | — | — |
| 2022-06-08 | $76.97 | $129.57 | 2,148,300 | — | — |
| 2022-06-07 | $76.23 | $128.33 | 1,474,800 | — | — |
| 2022-06-06 | $76.95 | $129.54 | 710,600 | — | — |
| 2022-06-03 | $74.32 | $125.11 | 922,900 | — | — |
| 2022-06-02 | $76.55 | $128.87 | 836,700 | — | — |
| 2022-06-01 | $75.02 | $126.29 | 689,000 | — | — |
| 2022-05-31 | $75.97 | $127.89 | 970,000 | — | — |
| 2022-05-27 | $76.57 | $128.90 | 826,500 | — | — |
| 2022-05-26 | $75.21 | $126.61 | 1,188,800 | — | — |
| 2022-05-25 | $74.25 | $124.99 | 1,333,600 | — | — |
| 2022-05-24 | $69.02 | $116.19 | 904,300 | — | — |
| 2022-05-23 | $70.36 | $118.45 | 922,000 | — | — |
| 2022-05-20 | $69.42 | $116.86 | 2,024,100 | — | — |
| 2022-05-19 | $72.45 | $121.96 | 2,551,900 | — | — |
| 2022-05-18 | $74.73 | $125.80 | 1,216,200 | — | — |
| 2022-05-17 | $79.91 | $134.52 | 1,804,700 | — | — |
| 2022-05-16 | $76.26 | $128.38 | 1,176,900 | — | — |
| 2022-05-13 | $81.99 | $138.02 | 925,600 | — | — |
| 2022-05-12 | $80.48 | $135.48 | 893,100 | — | — |
| 2022-05-11 | $78.65 | $132.40 | 868,500 | — | — |
| 2022-05-10 | $81.22 | $136.73 | 954,100 | — | — |
| 2022-05-09 | $83.42 | $140.43 | 948,700 | — | — |
| 2022-05-06 | $82.36 | $138.65 | 905,700 | — | — |
| 2022-05-05 | $83.40 | $140.40 | 1,423,200 | — | — |
| 2022-05-04 | $89.17 | $150.11 | 2,223,500 | — | — |
| 2022-05-03 | $86.84 | $146.19 | 1,964,200 | — | — |
| 2022-05-02 | $80.41 | $135.36 | 992,700 | — | — |
| 2022-04-29 | $76.55 | $128.87 | 769,700 | — | — |
| 2022-04-28 | $76.72 | $129.15 | 731,500 | — | — |
| 2022-04-27 | $75.37 | $126.88 | 769,500 | — | — |
| 2022-04-26 | $75.33 | $126.81 | 1,066,100 | — | — |
| 2022-04-25 | $78.58 | $132.28 | 1,176,400 | — | — |
| 2022-04-22 | $77.31 | $130.15 | 975,100 | — | — |
| 2022-04-21 | $78.94 | $132.89 | 885,900 | — | — |
| 2022-04-20 | $82.18 | $138.34 | 666,800 | — | — |
| 2022-04-19 | $84.91 | $142.94 | 917,900 | — | — |
| 2022-04-18 | $80.76 | $135.95 | 848,300 | — | — |
| 2022-04-14 | $79.99 | $134.66 | 1,036,400 | — | — |
| 2022-04-13 | $80.76 | $135.95 | 1,447,200 | — | — |
| 2022-04-12 | $80.19 | $134.99 | 1,044,600 | — | — |
| 2022-04-11 | $82.56 | $138.98 | 1,284,200 | — | — |
| 2022-04-08 | $81.47 | $137.15 | 1,671,900 | — | — |
| 2022-04-07 | $79.43 | $133.71 | 1,212,400 | — | — |
| 2022-04-06 | $79.32 | $133.53 | 1,137,700 | — | — |
| 2022-04-05 | $80.55 | $135.60 | 1,490,600 | — | — |
| 2022-04-04 | $80.60 | $134.96 | 1,136,400 | — | — |
| 2022-04-01 | $78.69 | $131.76 | 1,248,300 | — | — |
| 2022-03-31 | $78.70 | $131.78 | 1,726,800 | — | — |
| 2022-03-30 | $83.59 | $139.97 | 1,528,400 | — | — |
| 2022-03-29 | $87.43 | $146.40 | 1,329,900 | — | — |
| 2022-03-28 | $81.70 | $136.80 | 787,100 | — | — |
| 2022-03-25 | $81.43 | $136.35 | 803,700 | — | — |
| 2022-03-24 | $83.57 | $139.93 | 991,900 | — | — |
| 2022-03-23 | $81.57 | $136.58 | 1,999,400 | — | — |
| 2022-03-22 | $88.94 | $148.92 | 994,600 | — | — |
| 2022-03-21 | $84.57 | $141.61 | 1,003,800 | — | — |
| 2022-03-18 | $87.07 | $145.79 | 1,120,400 | — | — |
| 2022-03-17 | $83.81 | $140.33 | 791,400 | — | — |
| 2022-03-16 | $83.94 | $140.55 | 1,093,700 | — | — |
| 2022-03-15 | $83.90 | $140.49 | 957,700 | — | — |
| 2022-03-14 | $82.38 | $137.94 | 744,500 | — | — |
| 2022-03-11 | $84.57 | $141.61 | 813,400 | — | — |
| 2022-03-10 | $88.49 | $148.17 | 900,300 | — | — |
| 2022-03-09 | $87.27 | $146.13 | 2,293,700 | — | — |
| 2022-03-08 | $84.68 | $141.79 | 1,646,700 | — | — |
| 2022-03-07 | $82.64 | $138.38 | 1,403,400 | — | — |
| 2022-03-04 | $87.75 | $146.93 | 750,600 | — | — |
| 2022-03-03 | $92.12 | $154.25 | 1,053,700 | — | — |
| 2022-03-02 | $92.55 | $154.97 | 1,213,900 | — | — |
| 2022-03-01 | $91.24 | $152.78 | 1,041,100 | — | — |
| 2022-02-28 | $90.50 | $151.54 | 1,289,100 | — | — |
| 2022-02-25 | $88.24 | $147.75 | 585,300 | — | — |
| 2022-02-24 | $86.45 | $144.76 | 996,500 | — | — |
| 2022-02-23 | $84.34 | $141.22 | 1,010,500 | — | — |
| 2022-02-22 | $88.33 | $147.90 | 1,003,900 | — | — |
| 2022-02-18 | $91.51 | $153.23 | 719,100 | — | — |
| 2022-02-17 | $93.98 | $157.36 | 809,500 | — | — |
| 2022-02-16 | $95.41 | $159.76 | 624,500 | — | — |
| 2022-02-15 | $97.10 | $162.59 | 622,900 | — | — |
| 2022-02-14 | $95.22 | $159.44 | 646,200 | — | — |
| 2022-02-11 | $94.83 | $158.79 | 606,400 | — | — |
| 2022-02-10 | $95.70 | $160.24 | 762,600 | — | — |
| 2022-02-09 | $99.13 | $165.99 | 574,100 | — | — |
| 2022-02-08 | $97.01 | $162.44 | 681,500 | — | — |
| 2022-02-07 | $93.46 | $156.49 | 773,000 | — | — |
| 2022-02-04 | $93.18 | $156.02 | 650,400 | — | — |
| 2022-02-03 | $94.27 | $157.85 | 415,700 | — | — |
| 2022-02-02 | $95.93 | $160.63 | 590,200 | — | — |
| 2022-02-01 | $96.28 | $161.22 | 595,100 | — | — |
| 2022-01-31 | $94.59 | $158.39 | 892,800 | — | — |
| 2022-01-28 | $91.74 | $153.61 | 609,300 | — | — |
| 2022-01-27 | $90.86 | $152.14 | 590,800 | — | — |
| 2022-01-26 | $92.08 | $154.18 | 848,200 | — | — |
| 2022-01-25 | $92.44 | $154.79 | 1,267,400 | — | — |
| 2022-01-24 | $94.67 | $158.52 | 1,631,500 | — | — |
| 2022-01-21 | $87.32 | $146.21 | 2,879,000 | — | — |
| 2022-01-20 | $89.05 | $149.11 | 1,963,400 | — | — |
| 2022-01-19 | $100.02 | $167.48 | 870,300 | — | — |
| 2022-01-18 | $96.70 | $161.92 | 1,113,900 | — | — |
| 2022-01-14 | $99.97 | $167.39 | 1,064,500 | — | — |
| 2022-01-13 | $102.62 | $171.83 | 790,700 | — | — |
| 2022-01-12 | $103.19 | $172.79 | 439,300 | — | — |
| 2022-01-11 | $102.12 | $170.99 | 815,800 | — | — |
| 2022-01-10 | $104.57 | $175.10 | 1,033,100 | — | — |
| 2022-01-07 | $106.42 | $178.19 | 1,079,500 | — | — |
| 2022-01-06 | $106.32 | $178.03 | 1,073,700 | — | — |
| 2022-01-05 | $103.40 | $173.14 | 1,244,900 | — | — |
| 2022-01-04 | $103.90 | $173.97 | 556,800 | — | — |
| 2022-01-03 | $104.62 | $175.18 | 389,600 | — | — |