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
- 1992-05-29 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 | $81.03 | $94.09 | 97,700 | — | — |
| 2022-12-29 | $80.40 | $93.36 | 79,300 | — | — |
| 2022-12-28 | $78.45 | $91.10 | 101,500 | — | — |
| 2022-12-27 | $80.58 | $93.57 | 72,000 | — | — |
| 2022-12-23 | $81.35 | $94.46 | 49,700 | — | — |
| 2022-12-22 | $82.00 | $95.22 | 75,500 | — | — |
| 2022-12-21 | $82.92 | $96.29 | 73,800 | — | — |
| 2022-12-20 | $82.60 | $95.92 | 110,800 | — | — |
| 2022-12-19 | $80.76 | $93.78 | 114,200 | — | — |
| 2022-12-16 | $84.61 | $98.25 | 249,800 | — | — |
| 2022-12-15 | $86.17 | $100.06 | 78,800 | — | — |
| 2022-12-14 | $86.99 | $101.01 | 79,900 | — | — |
| 2022-12-13 | $88.45 | $102.71 | 103,100 | — | — |
| 2022-12-12 | $88.19 | $102.41 | 92,500 | — | — |
| 2022-12-09 | $87.30 | $101.37 | 63,100 | — | — |
| 2022-12-08 | $87.20 | $101.26 | 60,300 | — | — |
| 2022-12-07 | $86.01 | $99.87 | 92,200 | — | — |
| 2022-12-06 | $88.94 | $103.28 | 110,800 | — | — |
| 2022-12-05 | $89.57 | $104.01 | 149,400 | — | — |
| 2022-12-02 | $90.91 | $105.56 | 95,700 | — | — |
| 2022-12-01 | $88.70 | $103.00 | 43,400 | — | — |
| 2022-11-30 | $86.41 | $100.34 | 53,800 | — | — |
| 2022-11-29 | $84.87 | $98.55 | 32,400 | — | — |
| 2022-11-28 | $82.78 | $96.12 | 48,000 | — | — |
| 2022-11-25 | $85.06 | $98.77 | 18,100 | — | — |
| 2022-11-23 | $84.93 | $98.62 | 70,200 | — | — |
| 2022-11-22 | $85.75 | $99.57 | 93,300 | — | — |
| 2022-11-21 | $86.19 | $100.08 | 123,400 | — | — |
| 2022-11-18 | $86.01 | $99.87 | 69,600 | — | — |
| 2022-11-17 | $84.92 | $98.13 | 30,500 | — | — |
| 2022-11-16 | $83.88 | $96.93 | 49,200 | — | — |
| 2022-11-15 | $84.72 | $97.90 | 77,800 | — | — |
| 2022-11-14 | $84.49 | $97.64 | 66,800 | — | — |
| 2022-11-11 | $86.19 | $99.60 | 71,300 | — | — |
| 2022-11-10 | $85.40 | $98.69 | 123,100 | — | — |
| 2022-11-09 | $83.77 | $96.80 | 44,100 | — | — |
| 2022-11-08 | $86.31 | $99.74 | 92,800 | — | — |
| 2022-11-07 | $87.51 | $101.13 | 79,700 | — | — |
| 2022-11-04 | $84.67 | $97.84 | 56,200 | — | — |
| 2022-11-03 | $83.11 | $96.04 | 77,000 | — | — |
| 2022-11-02 | $85.31 | $98.58 | 85,700 | — | — |
| 2022-11-01 | $91.18 | $105.37 | 77,200 | — | — |
| 2022-10-31 | $88.80 | $102.62 | 77,200 | — | — |
| 2022-10-28 | $88.75 | $102.56 | 74,000 | — | — |
| 2022-10-27 | $85.79 | $99.14 | 53,700 | — | — |
| 2022-10-26 | $86.33 | $99.76 | 55,700 | — | — |
| 2022-10-25 | $84.77 | $97.96 | 58,500 | — | — |
| 2022-10-24 | $81.36 | $94.02 | 55,500 | — | — |
| 2022-10-21 | $81.14 | $93.76 | 95,800 | — | — |
| 2022-10-20 | $80.04 | $92.49 | 39,500 | — | — |
| 2022-10-19 | $80.33 | $92.83 | 38,700 | — | — |
| 2022-10-18 | $80.47 | $92.99 | 41,900 | — | — |
| 2022-10-17 | $79.11 | $91.42 | 57,500 | — | — |
| 2022-10-14 | $77.42 | $89.47 | 55,100 | — | — |
| 2022-10-13 | $78.74 | $90.99 | 68,700 | — | — |
| 2022-10-12 | $78.29 | $90.47 | 48,300 | — | — |
| 2022-10-11 | $80.33 | $92.83 | 76,000 | — | — |
| 2022-10-10 | $79.73 | $92.14 | 72,400 | — | — |
| 2022-10-07 | $78.97 | $91.26 | 70,400 | — | — |
| 2022-10-06 | $79.48 | $91.85 | 83,800 | — | — |
| 2022-10-05 | $80.39 | $92.90 | 64,200 | — | — |
| 2022-10-04 | $80.16 | $92.63 | 54,300 | — | — |
| 2022-10-03 | $78.02 | $90.16 | 79,300 | — | — |
| 2022-09-30 | $76.02 | $87.85 | 144,700 | — | — |
| 2022-09-29 | $76.17 | $88.02 | 66,400 | — | — |
| 2022-09-28 | $76.43 | $88.32 | 64,900 | — | — |
| 2022-09-27 | $75.06 | $86.74 | 54,700 | — | — |
| 2022-09-26 | $74.54 | $86.14 | 81,800 | — | — |
| 2022-09-23 | $74.94 | $86.60 | 72,900 | — | — |
| 2022-09-22 | $75.21 | $86.91 | 83,000 | — | — |
| 2022-09-21 | $76.52 | $88.43 | 81,100 | — | — |
| 2022-09-20 | $76.84 | $88.80 | 51,600 | — | — |
| 2022-09-19 | $76.83 | $88.78 | 68,400 | — | — |
| 2022-09-16 | $77.71 | $89.80 | 152,500 | — | — |
| 2022-09-15 | $76.84 | $88.80 | 54,800 | — | — |
| 2022-09-14 | $78.43 | $90.63 | 95,000 | — | — |
| 2022-09-13 | $78.99 | $91.28 | 89,400 | — | — |
| 2022-09-12 | $80.42 | $92.93 | 79,500 | — | — |
| 2022-09-09 | $77.99 | $90.12 | 78,500 | — | — |
| 2022-09-08 | $77.96 | $90.09 | 137,400 | — | — |
| 2022-09-07 | $79.07 | $91.37 | 143,700 | — | — |
| 2022-09-06 | $76.27 | $88.14 | 171,700 | — | — |
| 2022-09-02 | $79.88 | $92.31 | 131,500 | — | — |
| 2022-09-01 | $80.91 | $93.50 | 72,200 | — | — |
| 2022-08-31 | $82.61 | $95.46 | 102,000 | — | — |
| 2022-08-30 | $82.97 | $95.88 | 78,900 | — | — |
| 2022-08-29 | $83.39 | $96.37 | 63,600 | — | — |
| 2022-08-26 | $83.85 | $96.90 | 141,200 | — | — |
| 2022-08-25 | $82.81 | $95.69 | 52,900 | — | — |
| 2022-08-24 | $81.40 | $94.07 | 57,000 | — | — |
| 2022-08-23 | $81.71 | $94.42 | 79,800 | — | — |
| 2022-08-22 | $82.68 | $95.54 | 84,200 | — | — |
| 2022-08-19 | $83.89 | $96.94 | 90,700 | — | — |
| 2022-08-18 | $83.99 | $97.06 | 129,900 | — | — |
| 2022-08-17 | $83.49 | $96.48 | 232,400 | — | — |
| 2022-08-16 | $87.50 | $100.64 | 199,600 | — | — |
| 2022-08-15 | $89.94 | $103.45 | 76,500 | — | — |
| 2022-08-12 | $89.04 | $102.41 | 107,700 | — | — |
| 2022-08-11 | $90.37 | $103.94 | 138,900 | — | — |
| 2022-08-10 | $89.54 | $102.99 | 162,900 | — | — |
| 2022-08-09 | $88.97 | $102.33 | 214,600 | — | — |
| 2022-08-08 | $92.35 | $106.22 | 146,000 | — | — |
| 2022-08-05 | $91.92 | $105.72 | 163,100 | — | — |
| 2022-08-04 | $92.72 | $106.64 | 394,600 | — | — |
| 2022-08-03 | $126.87 | $145.92 | 129,000 | — | — |
| 2022-08-02 | $127.72 | $146.90 | 100,200 | — | — |
| 2022-08-01 | $130.18 | $149.73 | 133,700 | — | — |
| 2022-07-29 | $129.78 | $149.27 | 73,000 | — | — |
| 2022-07-28 | $129.98 | $149.50 | 58,500 | — | — |
| 2022-07-27 | $127.59 | $146.75 | 52,800 | — | — |
| 2022-07-26 | $125.69 | $144.57 | 38,100 | — | — |
| 2022-07-25 | $124.79 | $143.53 | 35,100 | — | — |
| 2022-07-22 | $124.91 | $143.67 | 51,900 | — | — |
| 2022-07-21 | $125.22 | $144.03 | 43,900 | — | — |
| 2022-07-20 | $124.03 | $142.66 | 53,700 | — | — |
| 2022-07-19 | $122.89 | $141.35 | 68,500 | — | — |
| 2022-07-18 | $119.47 | $137.41 | 57,700 | — | — |
| 2022-07-15 | $121.26 | $139.47 | 70,400 | — | — |
| 2022-07-14 | $120.38 | $138.46 | 55,900 | — | — |
| 2022-07-13 | $121.53 | $139.78 | 81,400 | — | — |
| 2022-07-12 | $119.61 | $137.57 | 134,200 | — | — |
| 2022-07-11 | $116.73 | $134.26 | 91,300 | — | — |
| 2022-07-08 | $117.28 | $134.89 | 76,700 | — | — |
| 2022-07-07 | $113.49 | $130.53 | 47,300 | — | — |
| 2022-07-06 | $111.60 | $128.36 | 50,000 | — | — |
| 2022-07-05 | $112.92 | $129.88 | 78,700 | — | — |
| 2022-07-01 | $112.30 | $129.17 | 61,700 | — | — |
| 2022-06-30 | $109.20 | $125.60 | 70,700 | — | — |
| 2022-06-29 | $108.88 | $125.23 | 38,700 | — | — |
| 2022-06-28 | $108.29 | $124.55 | 47,400 | — | — |
| 2022-06-27 | $110.85 | $127.50 | 55,100 | — | — |
| 2022-06-24 | $111.21 | $127.91 | 121,200 | — | — |
| 2022-06-23 | $109.13 | $125.52 | 40,700 | — | — |
| 2022-06-22 | $107.85 | $124.05 | 48,100 | — | — |
| 2022-06-21 | $105.98 | $121.90 | 50,700 | — | — |
| 2022-06-17 | $105.90 | $121.80 | 84,600 | — | — |
| 2022-06-16 | $103.28 | $118.79 | 87,300 | — | — |
| 2022-06-15 | $106.21 | $122.16 | 87,100 | — | — |
| 2022-06-14 | $105.94 | $121.85 | 60,600 | — | — |
| 2022-06-13 | $109.35 | $125.77 | 77,900 | — | — |
| 2022-06-10 | $113.88 | $130.98 | 42,800 | — | — |
| 2022-06-09 | $112.22 | $129.07 | 54,400 | — | — |
| 2022-06-08 | $111.27 | $127.98 | 43,500 | — | — |
| 2022-06-07 | $113.79 | $130.88 | 48,800 | — | — |
| 2022-06-06 | $112.31 | $129.18 | 37,500 | — | — |
| 2022-06-03 | $111.25 | $127.96 | 38,400 | — | — |
| 2022-06-02 | $111.91 | $128.72 | 30,900 | — | — |
| 2022-06-01 | $110.21 | $126.76 | 46,300 | — | — |
| 2022-05-31 | $112.59 | $129.50 | 82,600 | — | — |
| 2022-05-27 | $114.43 | $131.62 | 70,800 | — | — |
| 2022-05-26 | $110.49 | $127.08 | 27,500 | — | — |
| 2022-05-25 | $110.65 | $127.27 | 66,100 | — | — |
| 2022-05-24 | $109.61 | $126.07 | 56,200 | — | — |
| 2022-05-23 | $108.09 | $124.32 | 71,900 | — | — |
| 2022-05-20 | $106.31 | $122.28 | 52,100 | — | — |
| 2022-05-19 | $106.65 | $122.67 | 90,800 | — | — |
| 2022-05-18 | $105.77 | $121.65 | 91,700 | — | — |
| 2022-05-17 | $108.61 | $124.92 | 85,600 | — | — |
| 2022-05-16 | $102.32 | $117.69 | 95,700 | — | — |
| 2022-05-13 | $104.32 | $119.99 | 67,200 | — | — |
| 2022-05-12 | $100.90 | $115.58 | 78,800 | — | — |
| 2022-05-11 | $98.12 | $112.40 | 73,600 | — | — |
| 2022-05-10 | $102.32 | $117.21 | 67,700 | — | — |
| 2022-05-09 | $102.15 | $117.01 | 71,000 | — | — |
| 2022-05-06 | $102.07 | $116.92 | 58,200 | — | — |
| 2022-05-05 | $103.26 | $118.28 | 57,100 | — | — |
| 2022-05-04 | $106.73 | $122.26 | 73,000 | — | — |
| 2022-05-03 | $101.26 | $115.99 | 107,500 | — | — |
| 2022-05-02 | $101.26 | $115.99 | 83,800 | — | — |
| 2022-04-29 | $103.77 | $118.87 | 65,600 | — | — |
| 2022-04-28 | $103.96 | $119.09 | 204,500 | — | — |
| 2022-04-27 | $102.72 | $117.67 | 78,300 | — | — |
| 2022-04-26 | $103.23 | $118.25 | 156,600 | — | — |
| 2022-04-25 | $102.19 | $117.06 | 58,600 | — | — |
| 2022-04-22 | $103.74 | $118.83 | 101,400 | — | — |
| 2022-04-21 | $108.08 | $123.81 | 67,400 | — | — |
| 2022-04-20 | $106.86 | $122.41 | 43,400 | — | — |
| 2022-04-19 | $105.19 | $120.50 | 45,600 | — | — |
| 2022-04-18 | $104.91 | $120.18 | 55,300 | — | — |
| 2022-04-14 | $106.85 | $122.40 | 72,500 | — | — |
| 2022-04-13 | $104.09 | $119.24 | 70,800 | — | — |
| 2022-04-12 | $103.85 | $118.96 | 81,600 | — | — |
| 2022-04-11 | $99.43 | $113.90 | 44,300 | — | — |
| 2022-04-08 | $99.43 | $113.90 | 56,700 | — | — |
| 2022-04-07 | $101.43 | $116.19 | 50,000 | — | — |
| 2022-04-06 | $100.03 | $114.58 | 61,600 | — | — |
| 2022-04-05 | $100.83 | $115.50 | 61,000 | — | — |
| 2022-04-04 | $101.90 | $116.73 | 76,400 | — | — |
| 2022-04-01 | $103.76 | $118.86 | 111,800 | — | — |
| 2022-03-31 | $99.45 | $113.92 | 63,300 | — | — |
| 2022-03-30 | $97.87 | $112.11 | 105,600 | — | — |
| 2022-03-29 | $96.33 | $110.35 | 66,900 | — | — |
| 2022-03-28 | $95.22 | $109.08 | 51,000 | — | — |
| 2022-03-25 | $94.64 | $108.41 | 55,700 | — | — |
| 2022-03-24 | $95.67 | $109.59 | 51,000 | — | — |
| 2022-03-23 | $95.21 | $109.06 | 74,000 | — | — |
| 2022-03-22 | $96.78 | $110.86 | 73,500 | — | — |
| 2022-03-21 | $97.20 | $111.34 | 59,000 | — | — |
| 2022-03-18 | $96.70 | $110.77 | 152,800 | — | — |
| 2022-03-17 | $96.86 | $110.95 | 45,100 | — | — |
| 2022-03-16 | $96.27 | $110.28 | 50,100 | — | — |
| 2022-03-15 | $95.11 | $108.95 | 47,800 | — | — |
| 2022-03-14 | $93.25 | $106.82 | 59,500 | — | — |
| 2022-03-11 | $94.56 | $108.32 | 48,900 | — | — |
| 2022-03-10 | $96.65 | $110.24 | 53,400 | — | — |
| 2022-03-09 | $97.31 | $111.00 | 50,100 | — | — |
| 2022-03-08 | $95.67 | $109.13 | 58,900 | — | — |
| 2022-03-07 | $95.03 | $108.40 | 56,000 | — | — |
| 2022-03-04 | $96.20 | $109.73 | 60,100 | — | — |
| 2022-03-03 | $93.87 | $107.07 | 65,700 | — | — |
| 2022-03-02 | $93.22 | $106.33 | 70,700 | — | — |
| 2022-03-01 | $90.39 | $103.10 | 87,100 | — | — |
| 2022-02-28 | $91.97 | $104.91 | 108,400 | — | — |
| 2022-02-25 | $91.06 | $103.87 | 105,700 | — | — |
| 2022-02-24 | $93.57 | $106.73 | 139,500 | — | — |
| 2022-02-23 | $96.66 | $110.25 | 161,100 | — | — |
| 2022-02-22 | $94.20 | $107.45 | 281,500 | — | — |
| 2022-02-18 | $98.18 | $111.99 | 132,500 | — | — |
| 2022-02-17 | $101.13 | $115.35 | 77,700 | — | — |
| 2022-02-16 | $102.81 | $117.27 | 62,100 | — | — |
| 2022-02-15 | $102.40 | $116.80 | 119,600 | — | — |
| 2022-02-14 | $98.62 | $112.49 | 151,500 | — | — |
| 2022-02-11 | $98.57 | $112.43 | 112,900 | — | — |
| 2022-02-10 | $98.38 | $112.22 | 222,500 | — | — |
| 2022-02-09 | $97.58 | $111.30 | 61,100 | — | — |
| 2022-02-08 | $95.98 | $109.48 | 55,400 | — | — |
| 2022-02-07 | $93.92 | $107.13 | 50,500 | — | — |
| 2022-02-04 | $95.07 | $108.44 | 51,200 | — | — |
| 2022-02-03 | $95.59 | $109.03 | 58,600 | — | — |
| 2022-02-02 | $95.46 | $108.89 | 70,600 | — | — |
| 2022-02-01 | $96.39 | $109.95 | 64,600 | — | — |
| 2022-01-31 | $96.77 | $110.38 | 103,700 | — | — |
| 2022-01-28 | $95.20 | $108.59 | 94,500 | — | — |
| 2022-01-27 | $93.45 | $106.59 | 91,500 | — | — |
| 2022-01-26 | $92.82 | $105.87 | 114,900 | — | — |
| 2022-01-25 | $93.39 | $106.52 | 76,700 | — | — |
| 2022-01-24 | $95.06 | $108.43 | 147,300 | — | — |
| 2022-01-21 | $92.50 | $105.51 | 121,800 | — | — |
| 2022-01-20 | $90.76 | $103.53 | 88,800 | — | — |
| 2022-01-19 | $90.25 | $102.94 | 104,800 | — | — |
| 2022-01-18 | $91.76 | $104.67 | 111,200 | — | — |
| 2022-01-14 | $95.25 | $108.65 | 67,100 | — | — |
| 2022-01-13 | $92.61 | $105.64 | 57,000 | — | — |
| 2022-01-12 | $90.45 | $103.17 | 97,100 | — | — |
| 2022-01-11 | $93.72 | $106.90 | 68,100 | — | — |
| 2022-01-10 | $94.04 | $107.27 | 82,800 | — | — |
| 2022-01-07 | $92.93 | $106.00 | 144,600 | — | — |
| 2022-01-06 | $91.18 | $104.00 | 63,200 | — | — |
| 2022-01-05 | $94.72 | $108.04 | 64,400 | — | — |
| 2022-01-04 | $99.00 | $112.92 | 70,400 | — | — |
| 2022-01-03 | $100.28 | $114.38 | 87,200 | — | — |