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
- 1986-05-14 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 | $84.43 | $191.56 | 202,700 | — | — |
| 2022-12-29 | $85.18 | $193.26 | 85,800 | — | — |
| 2022-12-28 | $84.50 | $191.72 | 91,700 | — | — |
| 2022-12-27 | $85.26 | $193.44 | 122,800 | — | — |
| 2022-12-23 | $84.80 | $192.40 | 58,600 | — | — |
| 2022-12-22 | $84.41 | $190.26 | 124,900 | — | — |
| 2022-12-21 | $84.70 | $190.92 | 174,200 | — | — |
| 2022-12-20 | $83.59 | $188.42 | 217,900 | — | — |
| 2022-12-19 | $83.08 | $187.27 | 163,600 | — | — |
| 2022-12-16 | $82.06 | $184.97 | 628,000 | — | — |
| 2022-12-15 | $82.10 | $185.06 | 229,000 | — | — |
| 2022-12-14 | $83.75 | $188.78 | 329,000 | — | — |
| 2022-12-13 | $84.94 | $191.46 | 284,600 | — | — |
| 2022-12-12 | $89.02 | $200.66 | 177,400 | — | — |
| 2022-12-09 | $88.41 | $199.28 | 179,100 | — | — |
| 2022-12-08 | $87.56 | $197.37 | 142,900 | — | — |
| 2022-12-07 | $87.12 | $196.37 | 138,500 | — | — |
| 2022-12-06 | $87.95 | $198.24 | 232,200 | — | — |
| 2022-12-05 | $88.50 | $199.48 | 198,300 | — | — |
| 2022-12-02 | $91.51 | $206.27 | 147,600 | — | — |
| 2022-12-01 | $90.86 | $204.80 | 166,100 | — | — |
| 2022-11-30 | $90.52 | $204.04 | 258,300 | — | — |
| 2022-11-29 | $88.44 | $199.35 | 175,800 | — | — |
| 2022-11-28 | $88.16 | $198.72 | 184,100 | — | — |
| 2022-11-25 | $88.91 | $200.41 | 62,800 | — | — |
| 2022-11-23 | $87.94 | $198.22 | 74,500 | — | — |
| 2022-11-22 | $88.39 | $199.24 | 152,500 | — | — |
| 2022-11-21 | $87.87 | $198.06 | 156,400 | — | — |
| 2022-11-18 | $86.38 | $194.71 | 153,500 | — | — |
| 2022-11-17 | $85.24 | $192.14 | 126,700 | — | — |
| 2022-11-16 | $85.62 | $192.99 | 141,900 | — | — |
| 2022-11-15 | $86.00 | $193.85 | 181,500 | — | — |
| 2022-11-14 | $85.91 | $193.65 | 202,900 | — | — |
| 2022-11-11 | $86.61 | $195.22 | 108,200 | — | — |
| 2022-11-10 | $88.57 | $199.64 | 212,900 | — | — |
| 2022-11-09 | $86.23 | $194.37 | 126,100 | — | — |
| 2022-11-08 | $86.82 | $195.70 | 159,900 | — | — |
| 2022-11-07 | $87.19 | $196.53 | 150,500 | — | — |
| 2022-11-04 | $86.63 | $195.27 | 111,700 | — | — |
| 2022-11-03 | $84.91 | $191.39 | 90,500 | — | — |
| 2022-11-02 | $85.39 | $192.47 | 190,900 | — | — |
| 2022-11-01 | $86.97 | $196.04 | 198,100 | — | — |
| 2022-10-31 | $87.01 | $196.13 | 242,800 | — | — |
| 2022-10-28 | $86.85 | $195.76 | 221,800 | — | — |
| 2022-10-27 | $85.78 | $193.35 | 156,800 | — | — |
| 2022-10-26 | $85.80 | $193.40 | 148,700 | — | — |
| 2022-10-25 | $85.81 | $193.42 | 211,400 | — | — |
| 2022-10-24 | $84.68 | $190.87 | 203,100 | — | — |
| 2022-10-21 | $83.43 | $188.06 | 322,800 | — | — |
| 2022-10-20 | $80.30 | $181.00 | 257,500 | — | — |
| 2022-10-19 | $82.42 | $185.78 | 185,300 | — | — |
| 2022-10-18 | $82.26 | $185.42 | 188,500 | — | — |
| 2022-10-17 | $81.67 | $184.09 | 200,100 | — | — |
| 2022-10-14 | $80.81 | $182.15 | 170,100 | — | — |
| 2022-10-13 | $80.62 | $181.72 | 219,600 | — | — |
| 2022-10-12 | $78.00 | $175.82 | 107,700 | — | — |
| 2022-10-11 | $77.92 | $175.64 | 199,700 | — | — |
| 2022-10-10 | $77.51 | $174.71 | 130,500 | — | — |
| 2022-10-07 | $76.95 | $173.45 | 139,600 | — | — |
| 2022-10-06 | $78.61 | $177.19 | 103,600 | — | — |
| 2022-10-05 | $78.51 | $176.97 | 99,000 | — | — |
| 2022-10-04 | $78.68 | $177.35 | 177,600 | — | — |
| 2022-10-03 | $75.65 | $170.52 | 158,800 | — | — |
| 2022-09-30 | $74.53 | $167.99 | 189,800 | — | — |
| 2022-09-29 | $75.80 | $170.86 | 159,900 | — | — |
| 2022-09-28 | $76.43 | $172.28 | 191,600 | — | — |
| 2022-09-27 | $75.91 | $171.11 | 150,100 | — | — |
| 2022-09-26 | $77.39 | $174.44 | 167,300 | — | — |
| 2022-09-23 | $77.65 | $175.03 | 167,600 | — | — |
| 2022-09-22 | $78.45 | $175.68 | 134,900 | — | — |
| 2022-09-21 | $79.28 | $177.54 | 163,000 | — | — |
| 2022-09-20 | $79.85 | $178.82 | 156,500 | — | — |
| 2022-09-19 | $79.67 | $178.41 | 202,200 | — | — |
| 2022-09-16 | $78.86 | $176.60 | 625,000 | — | — |
| 2022-09-15 | $77.67 | $173.93 | 153,200 | — | — |
| 2022-09-14 | $76.82 | $172.03 | 164,100 | — | — |
| 2022-09-13 | $76.65 | $171.65 | 162,200 | — | — |
| 2022-09-12 | $78.93 | $176.76 | 173,200 | — | — |
| 2022-09-09 | $78.45 | $175.68 | 168,300 | — | — |
| 2022-09-08 | $76.83 | $172.05 | 221,700 | — | — |
| 2022-09-07 | $76.15 | $170.53 | 257,200 | — | — |
| 2022-09-06 | $75.85 | $169.86 | 236,500 | — | — |
| 2022-09-02 | $76.89 | $172.19 | 175,800 | — | — |
| 2022-09-01 | $77.63 | $173.84 | 241,200 | — | — |
| 2022-08-31 | $78.23 | $175.19 | 185,800 | — | — |
| 2022-08-30 | $78.98 | $176.87 | 210,500 | — | — |
| 2022-08-29 | $78.60 | $176.02 | 145,000 | — | — |
| 2022-08-26 | $79.89 | $178.91 | 204,400 | — | — |
| 2022-08-25 | $80.70 | $180.72 | 265,400 | — | — |
| 2022-08-24 | $81.06 | $181.53 | 177,800 | — | — |
| 2022-08-23 | $81.65 | $182.85 | 189,800 | — | — |
| 2022-08-22 | $83.41 | $186.79 | 162,400 | — | — |
| 2022-08-19 | $85.66 | $191.83 | 272,100 | — | — |
| 2022-08-18 | $86.50 | $193.71 | 124,600 | — | — |
| 2022-08-17 | $86.51 | $193.73 | 140,300 | — | — |
| 2022-08-16 | $88.08 | $197.25 | 140,200 | — | — |
| 2022-08-15 | $87.50 | $195.95 | 178,000 | — | — |
| 2022-08-12 | $86.74 | $194.25 | 366,900 | — | — |
| 2022-08-11 | $86.49 | $193.69 | 150,800 | — | — |
| 2022-08-10 | $85.79 | $192.12 | 143,500 | — | — |
| 2022-08-09 | $84.77 | $189.83 | 210,400 | — | — |
| 2022-08-08 | $84.27 | $188.71 | 96,000 | — | — |
| 2022-08-05 | $84.34 | $188.87 | 160,400 | — | — |
| 2022-08-04 | $83.54 | $187.08 | 152,100 | — | — |
| 2022-08-03 | $83.83 | $187.73 | 137,400 | — | — |
| 2022-08-02 | $83.02 | $185.92 | 111,200 | — | — |
| 2022-08-01 | $84.38 | $188.96 | 175,500 | — | — |
| 2022-07-29 | $83.80 | $187.66 | 239,700 | — | — |
| 2022-07-28 | $84.14 | $188.42 | 158,400 | — | — |
| 2022-07-27 | $83.51 | $187.01 | 311,500 | — | — |
| 2022-07-26 | $83.59 | $187.19 | 173,700 | — | — |
| 2022-07-25 | $83.65 | $187.33 | 276,000 | — | — |
| 2022-07-22 | $81.96 | $183.54 | 217,500 | — | — |
| 2022-07-21 | $81.63 | $182.80 | 163,800 | — | — |
| 2022-07-20 | $82.39 | $184.50 | 208,500 | — | — |
| 2022-07-19 | $81.03 | $181.46 | 257,500 | — | — |
| 2022-07-18 | $79.47 | $177.97 | 227,300 | — | — |
| 2022-07-15 | $79.24 | $177.45 | 190,600 | — | — |
| 2022-07-14 | $77.33 | $173.17 | 119,700 | — | — |
| 2022-07-13 | $78.67 | $176.17 | 126,700 | — | — |
| 2022-07-12 | $79.95 | $179.04 | 169,500 | — | — |
| 2022-07-11 | $79.94 | $179.02 | 139,400 | — | — |
| 2022-07-08 | $80.36 | $179.96 | 131,700 | — | — |
| 2022-07-07 | $80.18 | $179.56 | 127,500 | — | — |
| 2022-07-06 | $80.62 | $180.54 | 215,800 | — | — |
| 2022-07-05 | $81.47 | $182.44 | 289,700 | — | — |
| 2022-07-01 | $81.52 | $182.56 | 201,500 | — | — |
| 2022-06-30 | $79.43 | $177.88 | 252,600 | — | — |
| 2022-06-29 | $79.51 | $178.05 | 177,000 | — | — |
| 2022-06-28 | $80.08 | $179.33 | 173,000 | — | — |
| 2022-06-27 | $80.09 | $179.35 | 179,200 | — | — |
| 2022-06-24 | $79.08 | $177.09 | 510,600 | — | — |
| 2022-06-23 | $78.97 | $175.70 | 179,000 | — | — |
| 2022-06-22 | $80.21 | $178.46 | 193,800 | — | — |
| 2022-06-21 | $80.47 | $179.04 | 189,200 | — | — |
| 2022-06-17 | $78.79 | $175.30 | 559,800 | — | — |
| 2022-06-16 | $77.62 | $172.70 | 267,200 | — | — |
| 2022-06-15 | $79.71 | $177.35 | 176,900 | — | — |
| 2022-06-14 | $79.19 | $176.19 | 209,600 | — | — |
| 2022-06-13 | $78.28 | $174.17 | 249,500 | — | — |
| 2022-06-10 | $80.22 | $178.48 | 230,500 | — | — |
| 2022-06-09 | $80.19 | $178.42 | 128,300 | — | — |
| 2022-06-08 | $82.45 | $183.45 | 139,400 | — | — |
| 2022-06-07 | $84.03 | $186.96 | 91,500 | — | — |
| 2022-06-06 | $83.69 | $186.21 | 115,000 | — | — |
| 2022-06-03 | $83.66 | $186.14 | 119,800 | — | — |
| 2022-06-02 | $83.79 | $186.43 | 98,000 | — | — |
| 2022-06-01 | $82.45 | $183.45 | 117,600 | — | — |
| 2022-05-31 | $83.30 | $185.34 | 179,900 | — | — |
| 2022-05-27 | $83.55 | $185.89 | 97,000 | — | — |
| 2022-05-26 | $82.52 | $183.60 | 144,500 | — | — |
| 2022-05-25 | $80.93 | $180.06 | 157,300 | — | — |
| 2022-05-24 | $80.30 | $178.66 | 177,000 | — | — |
| 2022-05-23 | $81.30 | $180.89 | 181,900 | — | — |
| 2022-05-20 | $79.76 | $177.46 | 246,400 | — | — |
| 2022-05-19 | $78.58 | $174.84 | 288,300 | — | — |
| 2022-05-18 | $79.09 | $175.97 | 313,000 | — | — |
| 2022-05-17 | $79.23 | $176.28 | 150,400 | — | — |
| 2022-05-16 | $76.34 | $169.85 | 154,300 | — | — |
| 2022-05-13 | $76.81 | $170.90 | 164,300 | — | — |
| 2022-05-12 | $77.15 | $171.65 | 207,800 | — | — |
| 2022-05-11 | $76.22 | $169.58 | 185,600 | — | — |
| 2022-05-10 | $76.64 | $170.52 | 251,700 | — | — |
| 2022-05-09 | $77.28 | $171.94 | 194,000 | — | — |
| 2022-05-06 | $77.57 | $172.59 | 195,700 | — | — |
| 2022-05-05 | $77.73 | $172.94 | 171,100 | — | — |
| 2022-05-04 | $79.79 | $177.53 | 147,900 | — | — |
| 2022-05-03 | $77.88 | $173.28 | 168,800 | — | — |
| 2022-05-02 | $77.42 | $172.25 | 206,700 | — | — |
| 2022-04-29 | $77.16 | $171.68 | 224,600 | — | — |
| 2022-04-28 | $78.64 | $174.97 | 138,500 | — | — |
| 2022-04-27 | $77.20 | $171.77 | 236,900 | — | — |
| 2022-04-26 | $76.67 | $170.59 | 226,300 | — | — |
| 2022-04-25 | $78.93 | $175.61 | 241,400 | — | — |
| 2022-04-22 | $78.54 | $174.75 | 192,100 | — | — |
| 2022-04-21 | $80.23 | $178.51 | 258,400 | — | — |
| 2022-04-20 | $80.70 | $179.55 | 121,400 | — | — |
| 2022-04-19 | $79.88 | $177.73 | 202,000 | — | — |
| 2022-04-18 | $78.48 | $174.61 | 207,500 | — | — |
| 2022-04-14 | $78.44 | $174.52 | 147,500 | — | — |
| 2022-04-13 | $79.07 | $175.93 | 188,100 | — | — |
| 2022-04-12 | $77.92 | $173.37 | 219,800 | — | — |
| 2022-04-11 | $77.76 | $173.01 | 209,400 | — | — |
| 2022-04-08 | $77.16 | $171.68 | 323,900 | — | — |
| 2022-04-07 | $78.36 | $174.35 | 284,100 | — | — |
| 2022-04-06 | $78.37 | $174.37 | 253,300 | — | — |
| 2022-04-05 | $79.66 | $177.24 | 204,300 | — | — |
| 2022-04-04 | $80.57 | $179.26 | 205,500 | — | — |
| 2022-04-01 | $81.46 | $181.24 | 241,000 | — | — |
| 2022-03-31 | $81.69 | $181.76 | 225,300 | — | — |
| 2022-03-30 | $83.24 | $185.20 | 249,500 | — | — |
| 2022-03-29 | $84.86 | $188.81 | 228,000 | — | — |
| 2022-03-28 | $84.55 | $188.12 | 136,500 | — | — |
| 2022-03-25 | $85.23 | $189.63 | 111,600 | — | — |
| 2022-03-24 | $83.37 | $184.36 | 104,900 | — | — |
| 2022-03-23 | $82.27 | $181.93 | 107,600 | — | — |
| 2022-03-22 | $85.34 | $188.71 | 153,500 | — | — |
| 2022-03-21 | $84.40 | $186.64 | 239,900 | — | — |
| 2022-03-18 | $86.52 | $191.32 | 668,500 | — | — |
| 2022-03-17 | $84.37 | $186.57 | 124,300 | — | — |
| 2022-03-16 | $85.70 | $189.51 | 207,900 | — | — |
| 2022-03-15 | $83.82 | $185.35 | 169,700 | — | — |
| 2022-03-14 | $84.26 | $186.33 | 182,800 | — | — |
| 2022-03-11 | $84.51 | $186.88 | 149,800 | — | — |
| 2022-03-10 | $83.84 | $185.40 | 110,900 | — | — |
| 2022-03-09 | $83.10 | $183.76 | 177,100 | — | — |
| 2022-03-08 | $81.26 | $179.69 | 239,600 | — | — |
| 2022-03-07 | $81.69 | $180.64 | 202,000 | — | — |
| 2022-03-04 | $83.30 | $184.20 | 142,900 | — | — |
| 2022-03-03 | $85.25 | $188.52 | 150,400 | — | — |
| 2022-03-02 | $85.19 | $188.38 | 151,600 | — | — |
| 2022-03-01 | $81.78 | $180.84 | 249,000 | — | — |
| 2022-02-28 | $86.01 | $190.20 | 204,700 | — | — |
| 2022-02-25 | $85.93 | $190.02 | 179,800 | — | — |
| 2022-02-24 | $82.41 | $182.24 | 219,500 | — | — |
| 2022-02-23 | $83.70 | $185.09 | 182,700 | — | — |
| 2022-02-22 | $84.43 | $186.70 | 160,500 | — | — |
| 2022-02-18 | $85.23 | $188.47 | 130,200 | — | — |
| 2022-02-17 | $84.78 | $187.48 | 176,800 | — | — |
| 2022-02-16 | $85.95 | $190.06 | 156,600 | — | — |
| 2022-02-15 | $87.27 | $192.98 | 187,500 | — | — |
| 2022-02-14 | $84.86 | $187.65 | 190,200 | — | — |
| 2022-02-11 | $85.15 | $188.29 | 211,500 | — | — |
| 2022-02-10 | $85.48 | $189.02 | 212,600 | — | — |
| 2022-02-09 | $85.70 | $189.51 | 142,000 | — | — |
| 2022-02-08 | $87.46 | $193.40 | 192,800 | — | — |
| 2022-02-07 | $84.95 | $187.85 | 117,800 | — | — |
| 2022-02-04 | $84.78 | $187.48 | 129,500 | — | — |
| 2022-02-03 | $82.70 | $182.88 | 103,300 | — | — |
| 2022-02-02 | $83.27 | $184.14 | 178,500 | — | — |
| 2022-02-01 | $84.16 | $186.11 | 173,700 | — | — |
| 2022-01-31 | $84.35 | $186.53 | 311,200 | — | — |
| 2022-01-28 | $82.87 | $183.25 | 152,000 | — | — |
| 2022-01-27 | $82.73 | $182.94 | 184,200 | — | — |
| 2022-01-26 | $84.04 | $185.84 | 186,500 | — | — |
| 2022-01-25 | $84.29 | $186.39 | 160,400 | — | — |
| 2022-01-24 | $83.51 | $184.67 | 262,700 | — | — |
| 2022-01-21 | $83.48 | $184.60 | 341,400 | — | — |
| 2022-01-20 | $79.86 | $176.60 | 157,300 | — | — |
| 2022-01-19 | $83.11 | $183.78 | 147,300 | — | — |
| 2022-01-18 | $84.96 | $187.87 | 169,100 | — | — |
| 2022-01-14 | $86.99 | $192.36 | 120,900 | — | — |
| 2022-01-13 | $86.29 | $190.82 | 133,600 | — | — |
| 2022-01-12 | $85.77 | $189.67 | 199,600 | — | — |
| 2022-01-11 | $86.51 | $191.30 | 123,200 | — | — |
| 2022-01-10 | $88.27 | $195.19 | 221,900 | — | — |
| 2022-01-07 | $86.64 | $191.59 | 128,300 | — | — |
| 2022-01-06 | $86.31 | $190.86 | 152,600 | — | — |
| 2022-01-05 | $83.40 | $184.42 | 153,300 | — | — |
| 2022-01-04 | $84.58 | $187.03 | 381,900 | — | — |
| 2022-01-03 | $83.32 | $184.25 | 211,100 | — | — |