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
- 1986-11-24 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 | $55.32 | $178.19 | 818,000 | — | — |
| 2022-12-29 | $55.41 | $178.48 | 814,100 | — | — |
| 2022-12-28 | $55.38 | $178.38 | 918,000 | — | — |
| 2022-12-27 | $55.12 | $177.55 | 467,900 | — | — |
| 2022-12-23 | $54.97 | $177.06 | 485,100 | — | — |
| 2022-12-22 | $54.93 | $176.93 | 651,800 | — | — |
| 2022-12-21 | $55.14 | $177.61 | 1,178,600 | — | — |
| 2022-12-20 | $54.13 | $174.36 | 1,170,900 | — | — |
| 2022-12-19 | $53.98 | $173.87 | 1,073,300 | — | — |
| 2022-12-16 | $54.08 | $174.20 | 1,210,900 | — | — |
| 2022-12-15 | $53.78 | $173.23 | 1,068,000 | — | — |
| 2022-12-14 | $54.95 | $177.00 | 988,600 | — | — |
| 2022-12-13 | $54.50 | $175.55 | 1,812,600 | — | — |
| 2022-12-12 | $54.24 | $174.71 | 907,800 | — | — |
| 2022-12-09 | $53.90 | $173.62 | 1,032,800 | — | — |
| 2022-12-08 | $53.13 | $171.14 | 1,635,000 | — | — |
| 2022-12-07 | $52.32 | $168.53 | 1,175,000 | — | — |
| 2022-12-06 | $52.49 | $169.07 | 795,800 | — | — |
| 2022-12-05 | $53.24 | $171.49 | 780,200 | — | — |
| 2022-12-02 | $53.92 | $173.68 | 674,500 | — | — |
| 2022-12-01 | $53.69 | $172.94 | 1,176,600 | — | — |
| 2022-11-30 | $53.09 | $171.01 | 3,768,700 | — | — |
| 2022-11-29 | $51.57 | $166.11 | 632,400 | — | — |
| 2022-11-28 | $52.40 | $168.78 | 770,100 | — | — |
| 2022-11-25 | $52.75 | $169.91 | 330,000 | — | — |
| 2022-11-23 | $52.70 | $169.75 | 587,400 | — | — |
| 2022-11-22 | $52.07 | $167.72 | 974,500 | — | — |
| 2022-11-21 | $51.19 | $164.89 | 753,600 | — | — |
| 2022-11-18 | $50.79 | $163.60 | 1,322,900 | — | — |
| 2022-11-17 | $50.68 | $163.24 | 1,254,500 | — | — |
| 2022-11-16 | $51.39 | $161.96 | 1,134,000 | — | — |
| 2022-11-15 | $51.44 | $162.11 | 1,962,200 | — | — |
| 2022-11-14 | $51.50 | $162.30 | 959,000 | — | — |
| 2022-11-11 | $51.65 | $162.77 | 1,087,500 | — | — |
| 2022-11-10 | $50.90 | $160.41 | 981,200 | — | — |
| 2022-11-09 | $49.02 | $154.49 | 1,016,600 | — | — |
| 2022-11-08 | $49.65 | $156.47 | 1,555,700 | — | — |
| 2022-11-07 | $49.39 | $155.65 | 1,759,900 | — | — |
| 2022-11-04 | $48.20 | $151.90 | 1,422,000 | — | — |
| 2022-11-03 | $47.55 | $149.85 | 1,452,600 | — | — |
| 2022-11-02 | $46.64 | $146.99 | 1,314,400 | — | — |
| 2022-11-01 | $47.37 | $149.29 | 898,300 | — | — |
| 2022-10-31 | $47.05 | $148.28 | 978,500 | — | — |
| 2022-10-28 | $47.22 | $148.81 | 1,292,300 | — | — |
| 2022-10-27 | $46.40 | $146.23 | 1,082,300 | — | — |
| 2022-10-26 | $47.13 | $148.53 | 1,092,000 | — | — |
| 2022-10-25 | $46.82 | $147.55 | 1,969,700 | — | — |
| 2022-10-24 | $46.77 | $147.40 | 1,168,300 | — | — |
| 2022-10-21 | $45.68 | $143.96 | 896,900 | — | — |
| 2022-10-20 | $44.41 | $139.96 | 937,600 | — | — |
| 2022-10-19 | $44.97 | $141.72 | 1,235,000 | — | — |
| 2022-10-18 | $46.34 | $146.04 | 1,384,100 | — | — |
| 2022-10-17 | $46.60 | $146.86 | 1,036,000 | — | — |
| 2022-10-14 | $45.20 | $142.45 | 1,049,900 | — | — |
| 2022-10-13 | $46.08 | $145.22 | 1,189,700 | — | — |
| 2022-10-12 | $45.27 | $142.67 | 824,500 | — | — |
| 2022-10-11 | $44.68 | $140.81 | 1,022,000 | — | — |
| 2022-10-10 | $44.70 | $140.87 | 635,200 | — | — |
| 2022-10-07 | $44.68 | $140.81 | 2,012,300 | — | — |
| 2022-10-06 | $45.05 | $141.98 | 861,000 | — | — |
| 2022-10-05 | $46.16 | $145.47 | 1,377,800 | — | — |
| 2022-10-04 | $45.96 | $144.84 | 1,593,000 | — | — |
| 2022-10-03 | $43.96 | $138.54 | 1,049,300 | — | — |
| 2022-09-30 | $42.62 | $134.32 | 2,060,800 | — | — |
| 2022-09-29 | $43.01 | $135.55 | 2,040,100 | — | — |
| 2022-09-28 | $43.74 | $137.85 | 1,829,500 | — | — |
| 2022-09-27 | $43.45 | $136.93 | 1,930,800 | — | — |
| 2022-09-26 | $43.92 | $138.41 | 1,530,900 | — | — |
| 2022-09-23 | $44.57 | $140.46 | 1,798,300 | — | — |
| 2022-09-22 | $46.28 | $145.85 | 879,200 | — | — |
| 2022-09-21 | $46.72 | $147.24 | 1,228,600 | — | — |
| 2022-09-20 | $46.90 | $147.81 | 973,500 | — | — |
| 2022-09-19 | $47.55 | $149.85 | 977,000 | — | — |
| 2022-09-16 | $47.15 | $148.59 | 1,519,400 | — | — |
| 2022-09-15 | $47.39 | $149.35 | 1,906,600 | — | — |
| 2022-09-14 | $47.94 | $151.08 | 1,200,600 | — | — |
| 2022-09-13 | $48.21 | $151.93 | 1,250,100 | — | — |
| 2022-09-12 | $50.01 | $157.61 | 1,336,700 | — | — |
| 2022-09-09 | $49.70 | $156.63 | 1,805,200 | — | — |
| 2022-09-08 | $48.00 | $151.27 | 2,019,600 | — | — |
| 2022-09-07 | $48.04 | $151.40 | 1,999,100 | — | — |
| 2022-09-06 | $46.51 | $146.58 | 2,259,600 | — | — |
| 2022-09-02 | $47.59 | $149.98 | 1,853,400 | — | — |
| 2022-09-01 | $48.14 | $151.71 | 2,423,900 | — | — |
| 2022-08-31 | $49.17 | $154.96 | 3,186,400 | — | — |
| 2022-08-30 | $49.49 | $155.97 | 1,791,700 | — | — |
| 2022-08-29 | $48.55 | $153.01 | 3,729,700 | — | — |
| 2022-08-26 | $49.38 | $155.62 | 1,081,900 | — | — |
| 2022-08-25 | $51.00 | $160.73 | 1,540,600 | — | — |
| 2022-08-24 | $52.07 | $164.10 | 930,300 | — | — |
| 2022-08-23 | $52.41 | $165.17 | 1,189,700 | — | — |
| 2022-08-22 | $51.97 | $163.78 | 1,585,600 | — | — |
| 2022-08-19 | $53.75 | $169.39 | 1,098,800 | — | — |
| 2022-08-18 | $54.07 | $170.40 | 945,300 | — | — |
| 2022-08-17 | $54.21 | $170.84 | 1,047,300 | — | — |
| 2022-08-16 | $55.28 | $174.21 | 713,500 | — | — |
| 2022-08-15 | $54.91 | $173.05 | 1,022,400 | — | — |
| 2022-08-12 | $54.53 | $171.85 | 1,152,300 | — | — |
| 2022-08-11 | $53.38 | $168.23 | 2,209,700 | — | — |
| 2022-08-10 | $52.85 | $166.56 | 1,695,500 | — | — |
| 2022-08-09 | $52.12 | $164.26 | 1,788,500 | — | — |
| 2022-08-08 | $51.86 | $163.44 | 1,442,100 | — | — |
| 2022-08-05 | $51.99 | $163.85 | 1,673,100 | — | — |
| 2022-08-04 | $53.42 | $168.35 | 1,390,500 | — | — |
| 2022-08-03 | $54.29 | $171.09 | 1,406,000 | — | — |
| 2022-08-02 | $53.48 | $168.54 | 793,200 | — | — |
| 2022-08-01 | $54.09 | $170.46 | 591,800 | — | — |
| 2022-07-29 | $54.12 | $170.56 | 652,200 | — | — |
| 2022-07-28 | $53.78 | $169.49 | 620,100 | — | — |
| 2022-07-27 | $53.05 | $167.19 | 822,600 | — | — |
| 2022-07-26 | $52.68 | $166.02 | 1,384,600 | — | — |
| 2022-07-25 | $52.56 | $165.64 | 697,200 | — | — |
| 2022-07-22 | $51.50 | $162.30 | 712,200 | — | — |
| 2022-07-21 | $51.87 | $163.47 | 1,522,800 | — | — |
| 2022-07-20 | $50.26 | $158.39 | 830,900 | — | — |
| 2022-07-19 | $51.39 | $161.96 | 914,100 | — | — |
| 2022-07-18 | $49.50 | $156.00 | 1,022,400 | — | — |
| 2022-07-15 | $49.65 | $156.47 | 810,700 | — | — |
| 2022-07-14 | $49.49 | $155.97 | 774,100 | — | — |
| 2022-07-13 | $49.89 | $157.23 | 1,683,800 | — | — |
| 2022-07-12 | $49.90 | $157.26 | 1,439,800 | — | — |
| 2022-07-11 | $50.78 | $160.03 | 647,900 | — | — |
| 2022-07-08 | $51.80 | $163.25 | 946,200 | — | — |
| 2022-07-07 | $51.93 | $163.66 | 702,500 | — | — |
| 2022-07-06 | $51.30 | $161.67 | 882,400 | — | — |
| 2022-07-05 | $51.76 | $163.12 | 923,200 | — | — |
| 2022-07-01 | $53.29 | $167.94 | 1,197,100 | — | — |
| 2022-06-30 | $51.61 | $162.65 | 1,461,200 | — | — |
| 2022-06-29 | $52.57 | $165.67 | 565,100 | — | — |
| 2022-06-28 | $52.18 | $164.45 | 1,135,300 | — | — |
| 2022-06-27 | $53.08 | $167.28 | 708,300 | — | — |
| 2022-06-24 | $53.02 | $167.09 | 1,596,900 | — | — |
| 2022-06-23 | $50.98 | $160.66 | 1,022,000 | — | — |
| 2022-06-22 | $51.18 | $161.29 | 1,126,200 | — | — |
| 2022-06-21 | $51.73 | $163.03 | 1,132,400 | — | — |
| 2022-06-17 | $50.86 | $160.29 | 1,737,200 | — | — |
| 2022-06-16 | $49.71 | $156.66 | 937,200 | — | — |
| 2022-06-15 | $51.09 | $161.01 | 1,252,000 | — | — |
| 2022-06-14 | $50.68 | $159.72 | 754,900 | — | — |
| 2022-06-13 | $50.78 | $160.03 | 1,658,400 | — | — |
| 2022-06-10 | $52.74 | $166.21 | 1,390,000 | — | — |
| 2022-06-09 | $53.97 | $170.09 | 1,197,800 | — | — |
| 2022-06-08 | $53.93 | $169.96 | 1,148,400 | — | — |
| 2022-06-07 | $53.89 | $169.83 | 825,100 | — | — |
| 2022-06-06 | $54.24 | $170.94 | 597,600 | — | — |
| 2022-06-03 | $53.44 | $168.42 | 670,100 | — | — |
| 2022-06-02 | $53.97 | $170.09 | 556,000 | — | — |
| 2022-06-01 | $53.26 | $167.85 | 1,138,600 | — | — |
| 2022-05-31 | $53.13 | $167.44 | 2,384,600 | — | — |
| 2022-05-27 | $53.88 | $169.80 | 625,400 | — | — |
| 2022-05-26 | $53.58 | $168.86 | 718,600 | — | — |
| 2022-05-25 | $53.04 | $167.16 | 1,059,900 | — | — |
| 2022-05-24 | $53.74 | $169.36 | 1,635,000 | — | — |
| 2022-05-23 | $53.80 | $169.55 | 1,056,400 | — | — |
| 2022-05-20 | $52.71 | $166.12 | 1,474,700 | — | — |
| 2022-05-19 | $51.52 | $162.37 | 1,377,400 | — | — |
| 2022-05-18 | $51.79 | $163.22 | 2,243,200 | — | — |
| 2022-05-17 | $53.42 | $168.35 | 1,381,400 | — | — |
| 2022-05-16 | $52.40 | $165.14 | 2,169,000 | — | — |
| 2022-05-13 | $52.25 | $164.67 | 2,325,600 | — | — |
| 2022-05-12 | $49.45 | $155.84 | 1,889,000 | — | — |
| 2022-05-11 | $48.82 | $152.00 | 1,056,300 | — | — |
| 2022-05-10 | $49.44 | $153.93 | 1,429,900 | — | — |
| 2022-05-09 | $48.85 | $152.09 | 859,900 | — | — |
| 2022-05-06 | $48.71 | $151.65 | 1,077,500 | — | — |
| 2022-05-05 | $49.53 | $154.21 | 1,128,900 | — | — |
| 2022-05-04 | $51.55 | $160.50 | 782,800 | — | — |
| 2022-05-03 | $49.81 | $155.08 | 915,700 | — | — |
| 2022-05-02 | $49.70 | $154.74 | 1,097,000 | — | — |
| 2022-04-29 | $49.95 | $155.51 | 1,732,600 | — | — |
| 2022-04-28 | $51.66 | $160.84 | 1,005,500 | — | — |
| 2022-04-27 | $51.38 | $159.97 | 1,556,800 | — | — |
| 2022-04-26 | $50.73 | $157.94 | 1,397,400 | — | — |
| 2022-04-25 | $52.30 | $162.83 | 1,722,000 | — | — |
| 2022-04-22 | $51.35 | $159.87 | 1,230,800 | — | — |
| 2022-04-21 | $51.36 | $159.90 | 1,558,400 | — | — |
| 2022-04-20 | $50.82 | $158.22 | 980,000 | — | — |
| 2022-04-19 | $49.52 | $154.18 | 1,053,500 | — | — |
| 2022-04-18 | $49.24 | $153.30 | 1,016,000 | — | — |
| 2022-04-14 | $49.48 | $154.05 | 1,130,100 | — | — |
| 2022-04-13 | $48.01 | $149.47 | 538,500 | — | — |
| 2022-04-12 | $47.94 | $149.26 | 1,012,400 | — | — |
| 2022-04-11 | $47.58 | $148.14 | 821,600 | — | — |
| 2022-04-08 | $48.07 | $149.66 | 1,469,900 | — | — |
| 2022-04-07 | $48.06 | $149.63 | 988,300 | — | — |
| 2022-04-06 | $48.54 | $151.13 | 907,400 | — | — |
| 2022-04-05 | $48.80 | $151.93 | 895,800 | — | — |
| 2022-04-04 | $48.97 | $152.46 | 1,011,200 | — | — |
| 2022-04-01 | $49.84 | $155.17 | 935,400 | — | — |
| 2022-03-31 | $48.61 | $151.34 | 1,072,500 | — | — |
| 2022-03-30 | $48.86 | $152.12 | 1,217,700 | — | — |
| 2022-03-29 | $50.51 | $157.26 | 1,118,800 | — | — |
| 2022-03-28 | $48.70 | $151.62 | 1,321,000 | — | — |
| 2022-03-25 | $48.47 | $150.91 | 988,700 | — | — |
| 2022-03-24 | $48.55 | $151.16 | 1,473,400 | — | — |
| 2022-03-23 | $48.09 | $149.72 | 993,700 | — | — |
| 2022-03-22 | $49.71 | $154.77 | 814,700 | — | — |
| 2022-03-21 | $49.59 | $154.39 | 764,600 | — | — |
| 2022-03-18 | $49.71 | $154.77 | 1,419,800 | — | — |
| 2022-03-17 | $49.19 | $153.15 | 1,092,400 | — | — |
| 2022-03-16 | $49.23 | $153.27 | 2,135,000 | — | — |
| 2022-03-15 | $47.03 | $146.42 | 1,114,600 | — | — |
| 2022-03-14 | $46.54 | $144.90 | 1,406,600 | — | — |
| 2022-03-11 | $45.61 | $142.00 | 1,218,500 | — | — |
| 2022-03-10 | $45.42 | $141.41 | 1,385,100 | — | — |
| 2022-03-09 | $47.27 | $147.17 | 1,969,900 | — | — |
| 2022-03-08 | $44.06 | $137.18 | 3,760,900 | — | — |
| 2022-03-07 | $42.86 | $133.44 | 3,307,800 | — | — |
| 2022-03-04 | $46.02 | $143.28 | 4,052,500 | — | — |
| 2022-03-03 | $51.01 | $158.82 | 2,268,600 | — | — |
| 2022-03-02 | $50.26 | $156.48 | 1,620,500 | — | — |
| 2022-03-01 | $48.47 | $150.91 | 1,615,300 | — | — |
| 2022-02-28 | $51.21 | $159.44 | 1,557,700 | — | — |
| 2022-02-25 | $53.54 | $166.69 | 953,200 | — | — |
| 2022-02-24 | $51.60 | $160.65 | 1,826,300 | — | — |
| 2022-02-23 | $52.97 | $164.92 | 1,081,300 | — | — |
| 2022-02-22 | $54.16 | $168.62 | 1,159,800 | — | — |
| 2022-02-18 | $55.40 | $172.48 | 829,900 | — | — |
| 2022-02-17 | $55.76 | $173.60 | 998,800 | — | — |
| 2022-02-16 | $56.44 | $175.72 | 2,397,500 | — | — |
| 2022-02-15 | $57.24 | $178.21 | 2,272,800 | — | — |
| 2022-02-14 | $56.98 | $177.40 | 1,167,700 | — | — |
| 2022-02-11 | $57.09 | $177.74 | 1,100,700 | — | — |
| 2022-02-10 | $58.44 | $181.95 | 1,492,200 | — | — |
| 2022-02-09 | $58.96 | $183.57 | 1,032,600 | — | — |
| 2022-02-08 | $57.72 | $179.71 | 722,500 | — | — |
| 2022-02-07 | $57.53 | $179.11 | 1,259,000 | — | — |
| 2022-02-04 | $57.12 | $177.84 | 609,800 | — | — |
| 2022-02-03 | $57.95 | $180.42 | 582,700 | — | — |
| 2022-02-02 | $58.27 | $181.42 | 1,055,400 | — | — |
| 2022-02-01 | $58.31 | $181.54 | 1,378,400 | — | — |
| 2022-01-31 | $57.15 | $177.93 | 898,700 | — | — |
| 2022-01-28 | $56.73 | $176.62 | 1,062,400 | — | — |
| 2022-01-27 | $55.70 | $173.42 | 1,157,300 | — | — |
| 2022-01-26 | $56.95 | $177.31 | 1,549,800 | — | — |
| 2022-01-25 | $56.34 | $175.41 | 1,272,300 | — | — |
| 2022-01-24 | $56.86 | $177.03 | 1,029,800 | — | — |
| 2022-01-21 | $56.70 | $176.53 | 766,300 | — | — |
| 2022-01-20 | $58.18 | $181.14 | 1,118,900 | — | — |
| 2022-01-19 | $58.26 | $181.39 | 653,800 | — | — |
| 2022-01-18 | $58.45 | $181.98 | 1,102,500 | — | — |
| 2022-01-14 | $59.66 | $185.75 | 659,900 | — | — |
| 2022-01-13 | $59.65 | $185.72 | 1,049,800 | — | — |
| 2022-01-12 | $58.59 | $182.41 | 1,278,700 | — | — |
| 2022-01-11 | $58.57 | $182.35 | 733,100 | — | — |
| 2022-01-10 | $57.84 | $180.08 | 919,900 | — | — |
| 2022-01-07 | $57.83 | $180.05 | 936,600 | — | — |
| 2022-01-06 | $57.80 | $179.96 | 1,015,100 | — | — |
| 2022-01-05 | $57.46 | $178.90 | 1,235,700 | — | — |
| 2022-01-04 | $56.33 | $175.38 | 1,029,400 | — | — |
| 2022-01-03 | $56.33 | $175.38 | 764,800 | — | — |