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
- 1986-09-24 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 | $59.81 | $71.60 | 465,800 | — | — |
| 2022-12-29 | $59.79 | $71.39 | 552,100 | — | — |
| 2022-12-28 | $58.79 | $70.20 | 456,100 | — | — |
| 2022-12-27 | $59.11 | $70.58 | 488,100 | — | — |
| 2022-12-23 | $59.30 | $70.81 | 389,200 | — | — |
| 2022-12-22 | $58.94 | $70.38 | 569,700 | — | — |
| 2022-12-21 | $59.04 | $70.50 | 669,200 | — | — |
| 2022-12-20 | $57.84 | $69.07 | 534,500 | — | — |
| 2022-12-19 | $57.39 | $68.53 | 525,400 | — | — |
| 2022-12-16 | $57.65 | $68.84 | 1,720,400 | — | — |
| 2022-12-15 | $57.59 | $68.77 | 569,300 | — | — |
| 2022-12-14 | $57.94 | $69.19 | 808,800 | — | — |
| 2022-12-13 | $57.23 | $68.34 | 608,700 | — | — |
| 2022-12-12 | $56.65 | $67.65 | 618,600 | — | — |
| 2022-12-09 | $56.16 | $67.06 | 414,800 | — | — |
| 2022-12-08 | $57.00 | $68.06 | 326,900 | — | — |
| 2022-12-07 | $56.85 | $67.88 | 353,800 | — | — |
| 2022-12-06 | $56.99 | $68.05 | 519,300 | — | — |
| 2022-12-05 | $57.62 | $68.80 | 501,600 | — | — |
| 2022-12-02 | $57.99 | $69.25 | 445,700 | — | — |
| 2022-12-01 | $57.76 | $68.97 | 547,000 | — | — |
| 2022-11-30 | $58.48 | $69.83 | 715,700 | — | — |
| 2022-11-29 | $56.71 | $67.72 | 583,300 | — | — |
| 2022-11-28 | $56.17 | $67.07 | 401,400 | — | — |
| 2022-11-25 | $57.12 | $68.21 | 283,700 | — | — |
| 2022-11-23 | $56.47 | $67.43 | 333,900 | — | — |
| 2022-11-22 | $56.72 | $67.73 | 442,000 | — | — |
| 2022-11-21 | $55.86 | $66.70 | 379,100 | — | — |
| 2022-11-18 | $56.00 | $66.87 | 462,300 | — | — |
| 2022-11-17 | $55.32 | $66.06 | 462,600 | — | — |
| 2022-11-16 | $55.61 | $66.40 | 654,700 | — | — |
| 2022-11-15 | $56.88 | $67.92 | 600,300 | — | — |
| 2022-11-14 | $56.32 | $67.25 | 584,900 | — | — |
| 2022-11-11 | $56.64 | $67.63 | 853,900 | — | — |
| 2022-11-10 | $57.17 | $68.27 | 1,019,900 | — | — |
| 2022-11-09 | $54.75 | $65.38 | 864,900 | — | — |
| 2022-11-08 | $54.46 | $65.03 | 607,100 | — | — |
| 2022-11-07 | $54.91 | $65.57 | 751,800 | — | — |
| 2022-11-04 | $54.68 | $65.29 | 835,000 | — | — |
| 2022-11-03 | $54.32 | $64.86 | 694,400 | — | — |
| 2022-11-02 | $53.99 | $64.47 | 1,361,600 | — | — |
| 2022-11-01 | $55.19 | $65.90 | 1,155,300 | — | — |
| 2022-10-31 | $54.44 | $65.01 | 1,180,000 | — | — |
| 2022-10-28 | $54.64 | $65.24 | 1,754,300 | — | — |
| 2022-10-27 | $52.13 | $62.25 | 1,478,200 | — | — |
| 2022-10-26 | $51.09 | $61.01 | 1,092,900 | — | — |
| 2022-10-25 | $48.98 | $58.49 | 723,700 | — | — |
| 2022-10-24 | $47.42 | $56.62 | 951,400 | — | — |
| 2022-10-21 | $47.51 | $56.73 | 1,219,300 | — | — |
| 2022-10-20 | $49.39 | $58.98 | 726,200 | — | — |
| 2022-10-19 | $49.17 | $58.71 | 435,900 | — | — |
| 2022-10-18 | $49.53 | $59.14 | 585,400 | — | — |
| 2022-10-17 | $48.81 | $58.28 | 482,600 | — | — |
| 2022-10-14 | $47.04 | $56.17 | 434,800 | — | — |
| 2022-10-13 | $48.09 | $57.42 | 776,500 | — | — |
| 2022-10-12 | $46.76 | $55.84 | 607,900 | — | — |
| 2022-10-11 | $48.40 | $57.79 | 863,100 | — | — |
| 2022-10-10 | $48.16 | $57.51 | 687,100 | — | — |
| 2022-10-07 | $48.44 | $57.84 | 471,600 | — | — |
| 2022-10-06 | $49.05 | $58.57 | 633,100 | — | — |
| 2022-10-05 | $49.56 | $59.18 | 673,900 | — | — |
| 2022-10-04 | $49.27 | $58.83 | 643,900 | — | — |
| 2022-10-03 | $47.00 | $56.12 | 464,000 | — | — |
| 2022-09-30 | $45.23 | $54.01 | 699,000 | — | — |
| 2022-09-29 | $46.12 | $54.89 | 636,100 | — | — |
| 2022-09-28 | $47.68 | $56.75 | 616,300 | — | — |
| 2022-09-27 | $46.13 | $54.90 | 732,600 | — | — |
| 2022-09-26 | $46.96 | $55.89 | 972,300 | — | — |
| 2022-09-23 | $47.72 | $56.80 | 647,600 | — | — |
| 2022-09-22 | $48.07 | $57.21 | 599,900 | — | — |
| 2022-09-21 | $48.87 | $58.17 | 626,400 | — | — |
| 2022-09-20 | $50.00 | $59.51 | 441,700 | — | — |
| 2022-09-19 | $51.32 | $61.08 | 500,600 | — | — |
| 2022-09-16 | $50.91 | $60.59 | 951,900 | — | — |
| 2022-09-15 | $50.67 | $60.31 | 759,400 | — | — |
| 2022-09-14 | $50.46 | $60.06 | 866,000 | — | — |
| 2022-09-13 | $51.34 | $61.11 | 1,259,100 | — | — |
| 2022-09-12 | $53.62 | $63.82 | 784,600 | — | — |
| 2022-09-09 | $52.20 | $62.13 | 672,900 | — | — |
| 2022-09-08 | $51.27 | $61.02 | 725,500 | — | — |
| 2022-09-07 | $50.31 | $59.88 | 683,600 | — | — |
| 2022-09-06 | $48.27 | $57.45 | 485,100 | — | — |
| 2022-09-02 | $48.40 | $57.61 | 618,500 | — | — |
| 2022-09-01 | $48.69 | $57.95 | 584,200 | — | — |
| 2022-08-31 | $48.57 | $57.81 | 693,500 | — | — |
| 2022-08-30 | $48.86 | $58.15 | 1,273,700 | — | — |
| 2022-08-29 | $49.52 | $58.94 | 548,500 | — | — |
| 2022-08-26 | $48.93 | $58.24 | 950,800 | — | — |
| 2022-08-25 | $51.26 | $61.01 | 773,400 | — | — |
| 2022-08-24 | $51.11 | $60.83 | 1,013,400 | — | — |
| 2022-08-23 | $50.62 | $60.25 | 814,800 | — | — |
| 2022-08-22 | $51.29 | $61.05 | 613,000 | — | — |
| 2022-08-19 | $52.51 | $62.50 | 462,800 | — | — |
| 2022-08-18 | $52.96 | $63.03 | 527,000 | — | — |
| 2022-08-17 | $53.14 | $63.25 | 938,800 | — | — |
| 2022-08-16 | $53.33 | $63.47 | 712,700 | — | — |
| 2022-08-15 | $53.86 | $64.10 | 528,900 | — | — |
| 2022-08-12 | $53.82 | $64.06 | 736,400 | — | — |
| 2022-08-11 | $52.87 | $62.93 | 406,400 | — | — |
| 2022-08-10 | $53.05 | $63.14 | 483,200 | — | — |
| 2022-08-09 | $51.68 | $61.51 | 757,000 | — | — |
| 2022-08-08 | $52.80 | $62.84 | 596,700 | — | — |
| 2022-08-05 | $52.91 | $62.97 | 1,340,700 | — | — |
| 2022-08-04 | $52.87 | $62.93 | 1,733,900 | — | — |
| 2022-08-03 | $53.35 | $63.50 | 3,734,800 | — | — |
| 2022-08-02 | $50.91 | $60.59 | 1,451,000 | — | — |
| 2022-08-01 | $50.69 | $60.33 | 1,016,600 | — | — |
| 2022-07-29 | $50.62 | $60.25 | 607,700 | — | — |
| 2022-07-28 | $49.95 | $59.45 | 1,146,200 | — | — |
| 2022-07-27 | $49.43 | $58.83 | 692,900 | — | — |
| 2022-07-26 | $49.65 | $59.09 | 593,800 | — | — |
| 2022-07-25 | $49.64 | $59.08 | 564,900 | — | — |
| 2022-07-22 | $49.99 | $59.50 | 1,016,200 | — | — |
| 2022-07-21 | $49.19 | $58.55 | 645,900 | — | — |
| 2022-07-20 | $49.19 | $58.55 | 695,000 | — | — |
| 2022-07-19 | $49.63 | $59.07 | 650,700 | — | — |
| 2022-07-18 | $48.85 | $58.14 | 379,100 | — | — |
| 2022-07-15 | $49.30 | $58.68 | 858,200 | — | — |
| 2022-07-14 | $47.84 | $56.94 | 890,600 | — | — |
| 2022-07-13 | $48.30 | $57.49 | 899,000 | — | — |
| 2022-07-12 | $48.20 | $57.37 | 330,600 | — | — |
| 2022-07-11 | $48.20 | $57.03 | 501,700 | — | — |
| 2022-07-08 | $48.41 | $57.28 | 651,800 | — | — |
| 2022-07-07 | $48.55 | $57.45 | 1,091,200 | — | — |
| 2022-07-06 | $47.60 | $56.32 | 1,223,300 | — | — |
| 2022-07-05 | $47.51 | $56.22 | 1,421,900 | — | — |
| 2022-07-01 | $46.54 | $55.07 | 1,454,600 | — | — |
| 2022-06-30 | $44.59 | $52.76 | 1,118,102 | — | — |
| 2022-06-29 | $45.34 | $53.65 | 733,460 | — | — |
| 2022-06-28 | $45.00 | $53.24 | 793,921 | — | — |
| 2022-06-27 | $45.07 | $53.33 | 768,404 | — | — |
| 2022-06-24 | $45.66 | $54.02 | 3,512,309 | — | — |
| 2022-06-23 | $43.53 | $51.51 | 1,974,496 | — | — |
| 2022-06-22 | $43.66 | $51.66 | 975,809 | — | — |
| 2022-06-21 | $42.94 | $50.81 | 2,261,594 | — | — |
| 2022-06-17 | $44.88 | $53.10 | 2,078,324 | — | — |
| 2022-06-16 | $43.37 | $51.32 | 1,350,018 | — | — |
| 2022-06-15 | $44.63 | $52.81 | 828,614 | — | — |
| 2022-06-14 | $44.11 | $52.20 | 1,159,457 | — | — |
| 2022-06-13 | $44.67 | $52.86 | 980,209 | — | — |
| 2022-06-10 | $45.97 | $54.39 | 894,607 | — | — |
| 2022-06-09 | $46.40 | $54.91 | 1,301,624 | — | — |
| 2022-06-08 | $47.70 | $56.44 | 1,210,742 | — | — |
| 2022-06-07 | $48.82 | $57.77 | 1,881,855 | — | — |
| 2022-06-06 | $51.59 | $61.05 | 489,099 | — | — |
| 2022-06-03 | $51.73 | $61.22 | 439,070 | — | — |
| 2022-06-02 | $52.18 | $61.74 | 745,652 | — | — |
| 2022-06-01 | $51.46 | $60.89 | 1,461,263 | — | — |
| 2022-05-31 | $52.14 | $61.70 | 1,071,090 | — | — |
| 2022-05-27 | $51.92 | $61.43 | 613,919 | — | — |
| 2022-05-26 | $50.91 | $60.25 | 503,303 | — | — |
| 2022-05-25 | $50.91 | $60.24 | 692,104 | — | — |
| 2022-05-24 | $50.60 | $59.87 | 603,109 | — | — |
| 2022-05-23 | $50.96 | $60.30 | 920,501 | — | — |
| 2022-05-20 | $51.40 | $60.82 | 1,212,879 | — | — |
| 2022-05-19 | $50.95 | $60.29 | 532,214 | — | — |
| 2022-05-18 | $50.75 | $60.05 | 570,427 | — | — |
| 2022-05-17 | $52.83 | $62.52 | 591,419 | — | — |
| 2022-05-16 | $51.35 | $60.76 | 559,114 | — | — |
| 2022-05-13 | $50.99 | $60.33 | 476,654 | — | — |
| 2022-05-12 | $50.69 | $59.98 | 676,266 | — | — |
| 2022-05-11 | $49.53 | $58.61 | 805,234 | — | — |
| 2022-05-10 | $50.44 | $59.68 | 659,297 | — | — |
| 2022-05-09 | $50.64 | $59.93 | 770,541 | — | — |
| 2022-05-06 | $52.35 | $61.95 | 609,017 | — | — |
| 2022-05-05 | $53.61 | $63.44 | 942,122 | — | — |
| 2022-05-04 | $54.49 | $64.48 | 890,207 | — | — |
| 2022-05-03 | $54.03 | $63.94 | 903,657 | — | — |
| 2022-05-02 | $54.29 | $64.24 | 1,128,158 | — | — |
| 2022-04-29 | $54.76 | $64.79 | 1,711,657 | — | — |
| 2022-04-28 | $54.38 | $64.35 | 1,159,331 | — | — |
| 2022-04-27 | $51.89 | $61.40 | 1,175,546 | — | — |
| 2022-04-26 | $52.98 | $62.69 | 850,612 | — | — |
| 2022-04-25 | $54.23 | $64.17 | 1,053,995 | — | — |
| 2022-04-22 | $53.26 | $63.02 | 1,285,785 | — | — |
| 2022-04-21 | $57.87 | $68.47 | 782,860 | — | — |
| 2022-04-20 | $58.03 | $68.66 | 590,413 | — | — |
| 2022-04-19 | $57.22 | $67.70 | 495,007 | — | — |
| 2022-04-18 | $56.81 | $67.22 | 684,688 | — | — |
| 2022-04-14 | $59.09 | $69.92 | 1,229,975 | — | — |
| 2022-04-13 | $57.70 | $68.28 | 490,984 | — | — |
| 2022-04-12 | $57.20 | $67.68 | 981,340 | — | — |
| 2022-04-11 | $57.28 | $67.78 | 936,214 | — | — |
| 2022-04-08 | $57.75 | $68.33 | 783,740 | — | — |
| 2022-04-07 | $56.62 | $67.00 | 707,565 | — | — |
| 2022-04-06 | $55.76 | $65.98 | 816,044 | — | — |
| 2022-04-05 | $55.66 | $65.87 | 835,905 | — | — |
| 2022-04-04 | $56.21 | $66.52 | 578,346 | — | — |
| 2022-04-01 | $57.00 | $67.45 | 869,593 | — | — |
| 2022-03-31 | $56.57 | $66.94 | 857,274 | — | — |
| 2022-03-30 | $56.58 | $66.69 | 810,011 | — | — |
| 2022-03-29 | $56.71 | $66.84 | 1,211,999 | — | — |
| 2022-03-28 | $55.08 | $64.91 | 501,166 | — | — |
| 2022-03-25 | $54.02 | $63.67 | 661,936 | — | — |
| 2022-03-24 | $54.12 | $63.79 | 381,751 | — | — |
| 2022-03-23 | $53.93 | $63.56 | 600,846 | — | — |
| 2022-03-22 | $55.00 | $64.82 | 472,381 | — | — |
| 2022-03-21 | $55.23 | $65.10 | 958,337 | — | — |
| 2022-03-18 | $55.39 | $65.29 | 1,335,563 | — | — |
| 2022-03-17 | $55.70 | $65.65 | 1,150,155 | — | — |
| 2022-03-16 | $55.04 | $64.87 | 884,300 | — | — |
| 2022-03-15 | $54.11 | $63.78 | 675,512 | — | — |
| 2022-03-14 | $52.93 | $62.38 | 837,162 | — | — |
| 2022-03-11 | $53.76 | $63.37 | 467,353 | — | — |
| 2022-03-10 | $54.07 | $63.73 | 804,354 | — | — |
| 2022-03-09 | $54.82 | $64.61 | 741,881 | — | — |
| 2022-03-08 | $53.37 | $62.90 | 820,695 | — | — |
| 2022-03-07 | $53.48 | $63.04 | 711,336 | — | — |
| 2022-03-04 | $53.90 | $63.53 | 548,555 | — | — |
| 2022-03-03 | $53.70 | $63.29 | 921,130 | — | — |
| 2022-03-02 | $53.37 | $62.90 | 1,380,815 | — | — |
| 2022-03-01 | $52.82 | $62.25 | 1,710,400 | — | — |
| 2022-02-28 | $52.52 | $61.90 | 1,070,461 | — | — |
| 2022-02-25 | $53.31 | $62.83 | 1,079,763 | — | — |
| 2022-02-24 | $52.12 | $61.44 | 949,664 | — | — |
| 2022-02-23 | $51.73 | $60.98 | 1,649,058 | — | — |
| 2022-02-22 | $52.41 | $61.77 | 1,402,309 | — | — |
| 2022-02-18 | $52.43 | $61.80 | 963,491 | — | — |
| 2022-02-17 | $53.22 | $62.73 | 1,012,639 | — | — |
| 2022-02-16 | $53.84 | $63.46 | 1,224,695 | — | — |
| 2022-02-15 | $53.05 | $62.53 | 1,473,204 | — | — |
| 2022-02-14 | $51.03 | $60.14 | 1,459,377 | — | — |
| 2022-02-11 | $50.56 | $59.59 | 1,856,715 | — | — |
| 2022-02-10 | $50.56 | $59.59 | 910,319 | — | — |
| 2022-02-09 | $50.67 | $59.72 | 1,055,126 | — | — |
| 2022-02-08 | $49.44 | $58.28 | 1,216,399 | — | — |
| 2022-02-07 | $47.33 | $55.79 | 1,207,600 | — | — |
| 2022-02-04 | $47.93 | $56.49 | 1,838,488 | — | — |
| 2022-02-03 | $48.90 | $57.64 | 1,805,178 | — | — |
| 2022-02-02 | $50.12 | $59.07 | 2,966,269 | — | — |
| 2022-02-01 | $48.89 | $57.63 | 1,670,050 | — | — |
| 2022-01-31 | $49.36 | $58.17 | 2,070,405 | — | — |
| 2022-01-28 | $49.37 | $58.19 | 1,700,218 | — | — |
| 2022-01-27 | $48.97 | $57.72 | 2,284,346 | — | — |
| 2022-01-26 | $48.99 | $57.74 | 1,001,452 | — | — |
| 2022-01-25 | $49.51 | $58.35 | 1,259,891 | — | — |
| 2022-01-24 | $50.46 | $59.48 | 1,703,612 | — | — |
| 2022-01-21 | $49.72 | $58.60 | 1,553,903 | — | — |
| 2022-01-20 | $49.24 | $58.04 | 2,558,624 | — | — |
| 2022-01-19 | $48.70 | $57.40 | 1,394,139 | — | — |
| 2022-01-18 | $49.03 | $57.79 | 1,739,688 | — | — |
| 2022-01-14 | $52.39 | $61.75 | 934,454 | — | — |
| 2022-01-13 | $51.51 | $60.71 | 878,894 | — | — |
| 2022-01-12 | $50.58 | $59.62 | 862,931 | — | — |
| 2022-01-11 | $51.15 | $60.29 | 837,916 | — | — |
| 2022-01-10 | $51.86 | $61.13 | 809,382 | — | — |
| 2022-01-07 | $51.26 | $60.42 | 670,107 | — | — |
| 2022-01-06 | $51.23 | $60.38 | 607,508 | — | — |
| 2022-01-05 | $52.86 | $62.31 | 1,328,523 | — | — |
| 2022-01-04 | $53.92 | $63.55 | 983,225 | — | — |
| 2022-01-03 | $53.20 | $62.70 | 769,535 | — | — |