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
- 1985-11-26 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 | $62.95 | $205.84 | 147,600 | — | — |
| 2022-12-29 | $63.17 | $206.56 | 178,400 | — | — |
| 2022-12-28 | $61.71 | $201.78 | 113,800 | — | — |
| 2022-12-27 | $62.42 | $204.11 | 102,700 | — | — |
| 2022-12-23 | $62.28 | $203.65 | 100,000 | — | — |
| 2022-12-22 | $61.63 | $201.52 | 151,500 | — | — |
| 2022-12-21 | $61.79 | $202.05 | 228,600 | — | — |
| 2022-12-20 | $61.03 | $199.56 | 242,800 | — | — |
| 2022-12-19 | $60.35 | $197.34 | 232,900 | — | — |
| 2022-12-16 | $59.92 | $195.93 | 641,700 | — | — |
| 2022-12-15 | $58.94 | $192.73 | 212,000 | — | — |
| 2022-12-14 | $59.77 | $195.44 | 218,300 | — | — |
| 2022-12-13 | $61.62 | $200.05 | 313,100 | — | — |
| 2022-12-12 | $61.95 | $201.12 | 234,400 | — | — |
| 2022-12-09 | $61.82 | $200.70 | 132,300 | — | — |
| 2022-12-08 | $62.13 | $201.71 | 107,400 | — | — |
| 2022-12-07 | $62.02 | $201.35 | 100,700 | — | — |
| 2022-12-06 | $62.35 | $202.42 | 153,300 | — | — |
| 2022-12-05 | $62.47 | $202.81 | 199,800 | — | — |
| 2022-12-02 | $65.20 | $211.67 | 100,700 | — | — |
| 2022-12-01 | $64.91 | $210.73 | 152,500 | — | — |
| 2022-11-30 | $65.14 | $211.48 | 298,300 | — | — |
| 2022-11-29 | $63.80 | $207.13 | 94,700 | — | — |
| 2022-11-28 | $63.85 | $207.29 | 130,800 | — | — |
| 2022-11-25 | $65.20 | $211.67 | 57,700 | — | — |
| 2022-11-23 | $64.70 | $210.05 | 116,700 | — | — |
| 2022-11-22 | $64.78 | $210.31 | 151,300 | — | — |
| 2022-11-21 | $64.40 | $209.08 | 120,800 | — | — |
| 2022-11-18 | $63.96 | $207.65 | 163,300 | — | — |
| 2022-11-17 | $63.68 | $206.74 | 134,000 | — | — |
| 2022-11-16 | $64.31 | $208.78 | 135,100 | — | — |
| 2022-11-15 | $65.38 | $212.26 | 169,200 | — | — |
| 2022-11-14 | $64.37 | $208.98 | 145,300 | — | — |
| 2022-11-11 | $65.31 | $212.03 | 260,300 | — | — |
| 2022-11-10 | $65.08 | $211.28 | 240,300 | — | — |
| 2022-11-09 | $62.32 | $202.32 | 137,600 | — | — |
| 2022-11-08 | $62.53 | $203.01 | 154,600 | — | — |
| 2022-11-07 | $63.17 | $205.08 | 157,200 | — | — |
| 2022-11-04 | $63.69 | $206.77 | 181,400 | — | — |
| 2022-11-03 | $61.81 | $200.67 | 339,600 | — | — |
| 2022-11-02 | $62.86 | $204.08 | 353,000 | — | — |
| 2022-11-01 | $62.71 | $203.59 | 227,800 | — | — |
| 2022-10-31 | $62.43 | $202.68 | 858,400 | — | — |
| 2022-10-28 | $61.98 | $201.22 | 239,200 | — | — |
| 2022-10-27 | $60.79 | $197.36 | 187,700 | — | — |
| 2022-10-26 | $60.07 | $195.02 | 199,200 | — | — |
| 2022-10-25 | $60.10 | $195.12 | 316,000 | — | — |
| 2022-10-24 | $60.33 | $195.86 | 297,600 | — | — |
| 2022-10-21 | $60.94 | $197.84 | 294,100 | — | — |
| 2022-10-20 | $60.05 | $194.95 | 355,800 | — | — |
| 2022-10-19 | $63.14 | $204.99 | 307,000 | — | — |
| 2022-10-18 | $63.90 | $207.45 | 218,000 | — | — |
| 2022-10-17 | $63.69 | $206.77 | 197,700 | — | — |
| 2022-10-14 | $62.89 | $204.17 | 179,400 | — | — |
| 2022-10-13 | $63.03 | $204.63 | 181,500 | — | — |
| 2022-10-12 | $60.95 | $197.88 | 190,100 | — | — |
| 2022-10-11 | $61.55 | $199.82 | 258,200 | — | — |
| 2022-10-10 | $60.80 | $197.39 | 139,200 | — | — |
| 2022-10-07 | $60.60 | $196.74 | 200,700 | — | — |
| 2022-10-06 | $62.13 | $201.71 | 138,300 | — | — |
| 2022-10-05 | $62.37 | $202.49 | 186,400 | — | — |
| 2022-10-04 | $62.82 | $203.95 | 208,600 | — | — |
| 2022-10-03 | $61.02 | $198.10 | 236,100 | — | — |
| 2022-09-30 | $60.08 | $195.05 | 344,900 | — | — |
| 2022-09-29 | $60.97 | $197.94 | 263,300 | — | — |
| 2022-09-28 | $61.96 | $201.16 | 389,700 | — | — |
| 2022-09-27 | $62.02 | $201.35 | 305,400 | — | — |
| 2022-09-26 | $64.20 | $208.43 | 247,400 | — | — |
| 2022-09-23 | $63.92 | $207.52 | 201,900 | — | — |
| 2022-09-22 | $64.02 | $207.84 | 146,500 | — | — |
| 2022-09-21 | $64.63 | $209.82 | 247,100 | — | — |
| 2022-09-20 | $65.73 | $213.39 | 235,500 | — | — |
| 2022-09-19 | $65.25 | $211.84 | 191,900 | — | — |
| 2022-09-16 | $63.85 | $207.29 | 573,300 | — | — |
| 2022-09-15 | $63.37 | $205.73 | 180,500 | — | — |
| 2022-09-14 | $62.76 | $203.75 | 228,300 | — | — |
| 2022-09-13 | $63.38 | $204.34 | 229,800 | — | — |
| 2022-09-12 | $65.49 | $211.14 | 238,600 | — | — |
| 2022-09-09 | $64.99 | $209.53 | 169,300 | — | — |
| 2022-09-08 | $64.39 | $207.59 | 196,000 | — | — |
| 2022-09-07 | $64.11 | $206.69 | 211,400 | — | — |
| 2022-09-06 | $63.52 | $204.79 | 199,700 | — | — |
| 2022-09-02 | $64.80 | $208.92 | 136,100 | — | — |
| 2022-09-01 | $65.26 | $210.40 | 148,600 | — | — |
| 2022-08-31 | $65.38 | $210.78 | 140,200 | — | — |
| 2022-08-30 | $65.94 | $212.59 | 140,200 | — | — |
| 2022-08-29 | $65.96 | $212.65 | 182,000 | — | — |
| 2022-08-26 | $67.56 | $217.81 | 220,600 | — | — |
| 2022-08-25 | $68.13 | $219.65 | 168,300 | — | — |
| 2022-08-24 | $67.39 | $217.27 | 151,100 | — | — |
| 2022-08-23 | $67.93 | $219.01 | 128,300 | — | — |
| 2022-08-22 | $68.66 | $221.36 | 168,800 | — | — |
| 2022-08-19 | $70.52 | $227.36 | 214,300 | — | — |
| 2022-08-18 | $71.63 | $230.93 | 138,800 | — | — |
| 2022-08-17 | $72.20 | $232.77 | 148,600 | — | — |
| 2022-08-16 | $72.52 | $233.80 | 162,600 | — | — |
| 2022-08-15 | $71.98 | $232.06 | 130,600 | — | — |
| 2022-08-12 | $71.46 | $230.39 | 120,600 | — | — |
| 2022-08-11 | $70.29 | $226.61 | 119,400 | — | — |
| 2022-08-10 | $69.20 | $223.10 | 162,400 | — | — |
| 2022-08-09 | $68.46 | $220.71 | 144,500 | — | — |
| 2022-08-08 | $67.99 | $219.20 | 114,600 | — | — |
| 2022-08-05 | $68.15 | $219.72 | 126,300 | — | — |
| 2022-08-04 | $67.70 | $218.26 | 122,500 | — | — |
| 2022-08-03 | $68.73 | $221.59 | 252,200 | — | — |
| 2022-08-02 | $67.82 | $218.65 | 160,600 | — | — |
| 2022-08-01 | $68.07 | $219.46 | 201,700 | — | — |
| 2022-07-29 | $67.33 | $217.07 | 431,300 | — | — |
| 2022-07-28 | $66.80 | $215.36 | 158,000 | — | — |
| 2022-07-27 | $66.44 | $214.20 | 189,100 | — | — |
| 2022-07-26 | $66.10 | $213.11 | 196,200 | — | — |
| 2022-07-25 | $66.07 | $213.01 | 269,800 | — | — |
| 2022-07-22 | $65.43 | $210.95 | 199,800 | — | — |
| 2022-07-21 | $65.79 | $212.11 | 145,400 | — | — |
| 2022-07-20 | $65.17 | $210.11 | 160,100 | — | — |
| 2022-07-19 | $64.88 | $209.17 | 189,200 | — | — |
| 2022-07-18 | $63.15 | $203.60 | 124,000 | — | — |
| 2022-07-15 | $63.12 | $203.50 | 160,500 | — | — |
| 2022-07-14 | $61.86 | $199.44 | 121,500 | — | — |
| 2022-07-13 | $62.40 | $201.18 | 93,900 | — | — |
| 2022-07-12 | $63.43 | $204.50 | 203,400 | — | — |
| 2022-07-11 | $63.86 | $205.88 | 165,000 | — | — |
| 2022-07-08 | $63.95 | $206.17 | 122,700 | — | — |
| 2022-07-07 | $63.83 | $205.79 | 146,200 | — | — |
| 2022-07-06 | $64.41 | $207.66 | 159,600 | — | — |
| 2022-07-05 | $64.36 | $207.50 | 243,200 | — | — |
| 2022-07-01 | $64.25 | $207.14 | 201,700 | — | — |
| 2022-06-30 | $63.28 | $204.01 | 206,800 | — | — |
| 2022-06-29 | $63.22 | $203.82 | 167,100 | — | — |
| 2022-06-28 | $63.50 | $204.72 | 144,400 | — | — |
| 2022-06-27 | $63.53 | $204.82 | 202,900 | — | — |
| 2022-06-24 | $63.73 | $205.47 | 373,700 | — | — |
| 2022-06-23 | $62.17 | $200.44 | 170,400 | — | — |
| 2022-06-22 | $62.56 | $201.69 | 165,200 | — | — |
| 2022-06-21 | $62.46 | $201.37 | 253,500 | — | — |
| 2022-06-17 | $61.78 | $199.18 | 338,900 | — | — |
| 2022-06-16 | $61.45 | $198.11 | 246,600 | — | — |
| 2022-06-15 | $62.64 | $201.95 | 197,600 | — | — |
| 2022-06-14 | $62.16 | $200.40 | 189,500 | — | — |
| 2022-06-13 | $62.68 | $200.69 | 200,500 | — | — |
| 2022-06-10 | $63.39 | $202.97 | 160,400 | — | — |
| 2022-06-09 | $64.28 | $205.82 | 180,100 | — | — |
| 2022-06-08 | $66.12 | $211.71 | 121,000 | — | — |
| 2022-06-07 | $67.36 | $215.68 | 135,200 | — | — |
| 2022-06-06 | $67.22 | $215.23 | 237,600 | — | — |
| 2022-06-03 | $67.17 | $215.07 | 175,700 | — | — |
| 2022-06-02 | $67.40 | $215.81 | 197,800 | — | — |
| 2022-06-01 | $65.90 | $211.00 | 169,900 | — | — |
| 2022-05-31 | $66.00 | $211.32 | 179,700 | — | — |
| 2022-05-27 | $66.33 | $212.38 | 147,100 | — | — |
| 2022-05-26 | $65.70 | $210.36 | 145,700 | — | — |
| 2022-05-25 | $64.62 | $206.91 | 150,000 | — | — |
| 2022-05-24 | $64.45 | $206.36 | 183,900 | — | — |
| 2022-05-23 | $64.60 | $206.84 | 194,300 | — | — |
| 2022-05-20 | $63.96 | $204.79 | 284,700 | — | — |
| 2022-05-19 | $62.97 | $201.62 | 321,700 | — | — |
| 2022-05-18 | $63.66 | $203.83 | 295,200 | — | — |
| 2022-05-17 | $64.23 | $205.66 | 215,500 | — | — |
| 2022-05-16 | $62.93 | $201.49 | 227,500 | — | — |
| 2022-05-13 | $63.50 | $203.32 | 188,400 | — | — |
| 2022-05-12 | $63.68 | $203.90 | 205,000 | — | — |
| 2022-05-11 | $63.37 | $202.90 | 198,300 | — | — |
| 2022-05-10 | $64.20 | $205.56 | 277,500 | — | — |
| 2022-05-09 | $64.89 | $207.77 | 251,400 | — | — |
| 2022-05-06 | $64.67 | $207.07 | 274,600 | — | — |
| 2022-05-05 | $65.38 | $209.34 | 188,800 | — | — |
| 2022-05-04 | $66.97 | $214.43 | 288,800 | — | — |
| 2022-05-03 | $64.27 | $205.78 | 297,800 | — | — |
| 2022-05-02 | $63.12 | $202.10 | 442,600 | — | — |
| 2022-04-29 | $64.40 | $206.20 | 873,100 | — | — |
| 2022-04-28 | $66.45 | $212.76 | 254,500 | — | — |
| 2022-04-27 | $66.41 | $212.64 | 318,700 | — | — |
| 2022-04-26 | $67.04 | $214.65 | 280,800 | — | — |
| 2022-04-25 | $68.75 | $220.13 | 318,700 | — | — |
| 2022-04-22 | $67.84 | $217.22 | 219,400 | — | — |
| 2022-04-21 | $69.32 | $221.95 | 183,100 | — | — |
| 2022-04-20 | $69.75 | $223.33 | 132,300 | — | — |
| 2022-04-19 | $69.26 | $221.76 | 217,000 | — | — |
| 2022-04-18 | $67.66 | $216.64 | 129,300 | — | — |
| 2022-04-14 | $67.87 | $217.31 | 174,400 | — | — |
| 2022-04-13 | $68.81 | $220.32 | 133,200 | — | — |
| 2022-04-12 | $67.95 | $217.57 | 209,100 | — | — |
| 2022-04-11 | $68.00 | $217.73 | 236,100 | — | — |
| 2022-04-08 | $67.72 | $216.83 | 175,700 | — | — |
| 2022-04-07 | $68.03 | $217.82 | 261,200 | — | — |
| 2022-04-06 | $68.65 | $219.81 | 231,800 | — | — |
| 2022-04-05 | $69.10 | $221.25 | 228,700 | — | — |
| 2022-04-04 | $69.95 | $223.97 | 230,300 | — | — |
| 2022-04-01 | $70.99 | $227.30 | 406,200 | — | — |
| 2022-03-31 | $70.15 | $224.61 | 209,600 | — | — |
| 2022-03-30 | $70.44 | $225.54 | 167,100 | — | — |
| 2022-03-29 | $71.81 | $229.93 | 242,800 | — | — |
| 2022-03-28 | $70.80 | $226.69 | 144,600 | — | — |
| 2022-03-25 | $71.04 | $227.46 | 143,700 | — | — |
| 2022-03-24 | $69.98 | $224.07 | 123,000 | — | — |
| 2022-03-23 | $69.47 | $222.43 | 194,300 | — | — |
| 2022-03-22 | $71.63 | $229.35 | 170,600 | — | — |
| 2022-03-21 | $71.45 | $228.77 | 155,000 | — | — |
| 2022-03-18 | $71.64 | $229.38 | 436,800 | — | — |
| 2022-03-17 | $71.85 | $230.06 | 165,900 | — | — |
| 2022-03-16 | $72.66 | $232.65 | 264,800 | — | — |
| 2022-03-15 | $71.78 | $229.83 | 179,300 | — | — |
| 2022-03-14 | $72.51 | $232.17 | 199,800 | — | — |
| 2022-03-11 | $71.45 | $227.40 | 448,700 | — | — |
| 2022-03-10 | $72.07 | $229.37 | 114,900 | — | — |
| 2022-03-09 | $71.34 | $227.05 | 171,200 | — | — |
| 2022-03-08 | $70.73 | $225.11 | 224,200 | — | — |
| 2022-03-07 | $70.86 | $225.52 | 228,800 | — | — |
| 2022-03-04 | $72.55 | $230.90 | 170,300 | — | — |
| 2022-03-03 | $73.82 | $234.94 | 156,200 | — | — |
| 2022-03-02 | $73.40 | $233.60 | 155,700 | — | — |
| 2022-03-01 | $70.95 | $225.81 | 268,700 | — | — |
| 2022-02-28 | $72.94 | $232.14 | 206,900 | — | — |
| 2022-02-25 | $72.59 | $231.03 | 170,300 | — | — |
| 2022-02-24 | $70.72 | $225.07 | 204,600 | — | — |
| 2022-02-23 | $71.93 | $228.93 | 134,800 | — | — |
| 2022-02-22 | $73.08 | $232.59 | 161,100 | — | — |
| 2022-02-18 | $73.28 | $233.22 | 201,000 | — | — |
| 2022-02-17 | $72.02 | $229.21 | 146,400 | — | — |
| 2022-02-16 | $73.45 | $233.76 | 137,800 | — | — |
| 2022-02-15 | $73.29 | $233.25 | 134,800 | — | — |
| 2022-02-14 | $72.10 | $229.47 | 238,900 | — | — |
| 2022-02-11 | $71.72 | $228.26 | 183,100 | — | — |
| 2022-02-10 | $71.84 | $228.64 | 180,100 | — | — |
| 2022-02-09 | $72.14 | $229.59 | 165,800 | — | — |
| 2022-02-08 | $73.52 | $233.99 | 202,100 | — | — |
| 2022-02-07 | $71.65 | $228.03 | 173,600 | — | — |
| 2022-02-04 | $71.98 | $229.08 | 155,400 | — | — |
| 2022-02-03 | $71.33 | $227.02 | 191,300 | — | — |
| 2022-02-02 | $70.88 | $225.58 | 223,400 | — | — |
| 2022-02-01 | $71.69 | $228.16 | 216,300 | — | — |
| 2022-01-31 | $71.42 | $227.30 | 839,700 | — | — |
| 2022-01-28 | $71.44 | $227.37 | 278,900 | — | — |
| 2022-01-27 | $70.98 | $225.90 | 302,500 | — | — |
| 2022-01-26 | $71.68 | $228.13 | 308,600 | — | — |
| 2022-01-25 | $74.13 | $235.93 | 326,800 | — | — |
| 2022-01-24 | $73.55 | $234.08 | 455,000 | — | — |
| 2022-01-21 | $71.13 | $226.38 | 400,000 | — | — |
| 2022-01-20 | $71.87 | $228.73 | 298,100 | — | — |
| 2022-01-19 | $74.33 | $236.56 | 157,500 | — | — |
| 2022-01-18 | $76.38 | $243.09 | 175,700 | — | — |
| 2022-01-14 | $77.75 | $247.45 | 155,500 | — | — |
| 2022-01-13 | $76.87 | $244.65 | 139,500 | — | — |
| 2022-01-12 | $76.46 | $243.34 | 250,600 | — | — |
| 2022-01-11 | $76.58 | $243.72 | 140,500 | — | — |
| 2022-01-10 | $77.89 | $247.89 | 209,900 | — | — |
| 2022-01-07 | $77.22 | $245.76 | 297,800 | — | — |
| 2022-01-06 | $77.30 | $246.02 | 157,900 | — | — |
| 2022-01-05 | $75.47 | $240.19 | 168,700 | — | — |
| 2022-01-04 | $76.04 | $242.01 | 170,700 | — | — |
| 2022-01-03 | $75.12 | $239.08 | 196,000 | — | — |