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
- 1984-10-05 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 | $56.18 | $126.57 | 620,900 | — | — |
| 2022-12-29 | $57.28 | $129.05 | 642,700 | — | — |
| 2022-12-28 | $55.05 | $124.02 | 836,800 | — | — |
| 2022-12-27 | $56.06 | $126.30 | 746,400 | — | — |
| 2022-12-23 | $55.45 | $124.92 | 957,100 | — | — |
| 2022-12-22 | $55.05 | $124.02 | 1,422,500 | — | — |
| 2022-12-21 | $56.55 | $127.40 | 1,235,500 | — | — |
| 2022-12-20 | $56.01 | $126.19 | 1,652,900 | — | — |
| 2022-12-19 | $57.07 | $128.57 | 1,754,700 | — | — |
| 2022-12-16 | $57.11 | $128.66 | 986,500 | — | — |
| 2022-12-15 | $58.09 | $130.87 | 1,279,800 | — | — |
| 2022-12-14 | $59.72 | $134.54 | 1,806,100 | — | — |
| 2022-12-13 | $59.87 | $134.88 | 1,138,000 | — | — |
| 2022-12-12 | $59.72 | $134.54 | 947,500 | — | — |
| 2022-12-09 | $58.24 | $131.21 | 763,200 | — | — |
| 2022-12-08 | $58.48 | $131.75 | 1,015,900 | — | — |
| 2022-12-07 | $58.04 | $130.76 | 1,192,100 | — | — |
| 2022-12-06 | $58.74 | $132.34 | 1,304,800 | — | — |
| 2022-12-05 | $59.25 | $133.49 | 1,040,500 | — | — |
| 2022-12-02 | $61.30 | $138.10 | 853,600 | — | — |
| 2022-12-01 | $61.60 | $138.78 | 1,043,900 | — | — |
| 2022-11-30 | $61.59 | $138.76 | 854,500 | — | — |
| 2022-11-29 | $60.26 | $135.76 | 715,500 | — | — |
| 2022-11-28 | $59.77 | $134.66 | 880,900 | — | — |
| 2022-11-25 | $61.64 | $138.87 | 283,200 | — | — |
| 2022-11-23 | $61.53 | $138.62 | 876,200 | — | — |
| 2022-11-22 | $61.85 | $139.34 | 647,400 | — | — |
| 2022-11-21 | $61.30 | $138.10 | 661,600 | — | — |
| 2022-11-18 | $62.00 | $139.68 | 725,500 | — | — |
| 2022-11-17 | $61.64 | $138.87 | 3,303,600 | — | — |
| 2022-11-16 | $62.06 | $138.80 | 3,279,000 | — | — |
| 2022-11-15 | $63.42 | $141.84 | 1,216,300 | — | — |
| 2022-11-14 | $61.88 | $138.40 | 1,224,900 | — | — |
| 2022-11-11 | $62.74 | $140.32 | 1,463,600 | — | — |
| 2022-11-10 | $59.09 | $132.16 | 1,051,800 | — | — |
| 2022-11-09 | $55.36 | $123.82 | 761,200 | — | — |
| 2022-11-08 | $56.01 | $125.27 | 1,155,700 | — | — |
| 2022-11-07 | $56.56 | $126.50 | 1,170,400 | — | — |
| 2022-11-04 | $56.63 | $126.66 | 1,734,400 | — | — |
| 2022-11-03 | $55.22 | $123.50 | 1,197,600 | — | — |
| 2022-11-02 | $54.32 | $121.49 | 983,900 | — | — |
| 2022-11-01 | $55.85 | $124.91 | 1,172,000 | — | — |
| 2022-10-31 | $55.73 | $124.65 | 1,209,600 | — | — |
| 2022-10-28 | $56.14 | $125.56 | 1,029,600 | — | — |
| 2022-10-27 | $54.77 | $122.50 | 818,700 | — | — |
| 2022-10-26 | $54.60 | $122.12 | 949,100 | — | — |
| 2022-10-25 | $53.90 | $120.55 | 1,343,100 | — | — |
| 2022-10-24 | $52.51 | $117.44 | 981,100 | — | — |
| 2022-10-21 | $51.69 | $115.61 | 855,000 | — | — |
| 2022-10-20 | $50.24 | $112.37 | 1,227,000 | — | — |
| 2022-10-19 | $50.89 | $113.82 | 836,600 | — | — |
| 2022-10-18 | $51.50 | $115.18 | 1,052,300 | — | — |
| 2022-10-17 | $50.89 | $113.82 | 1,290,900 | — | — |
| 2022-10-14 | $48.87 | $109.30 | 868,900 | — | — |
| 2022-10-13 | $48.87 | $109.30 | 1,003,500 | — | — |
| 2022-10-12 | $47.30 | $105.79 | 891,600 | — | — |
| 2022-10-11 | $47.19 | $105.54 | 863,200 | — | — |
| 2022-10-10 | $47.53 | $106.31 | 759,900 | — | — |
| 2022-10-07 | $48.39 | $108.23 | 1,398,700 | — | — |
| 2022-10-06 | $50.84 | $113.71 | 982,300 | — | — |
| 2022-10-05 | $50.86 | $113.75 | 880,700 | — | — |
| 2022-10-04 | $51.70 | $115.63 | 1,416,900 | — | — |
| 2022-10-03 | $49.38 | $110.44 | 1,624,800 | — | — |
| 2022-09-30 | $47.42 | $106.06 | 1,126,000 | — | — |
| 2022-09-29 | $48.49 | $108.45 | 1,463,200 | — | — |
| 2022-09-28 | $50.67 | $113.33 | 1,142,700 | — | — |
| 2022-09-27 | $50.04 | $111.92 | 1,107,800 | — | — |
| 2022-09-26 | $50.96 | $113.98 | 1,250,100 | — | — |
| 2022-09-23 | $50.11 | $112.08 | 1,644,600 | — | — |
| 2022-09-22 | $52.42 | $117.24 | 802,400 | — | — |
| 2022-09-21 | $53.17 | $118.92 | 869,800 | — | — |
| 2022-09-20 | $54.29 | $121.42 | 864,800 | — | — |
| 2022-09-19 | $56.27 | $125.85 | 771,000 | — | — |
| 2022-09-16 | $54.87 | $122.72 | 929,200 | — | — |
| 2022-09-15 | $55.53 | $124.20 | 996,900 | — | — |
| 2022-09-14 | $56.49 | $126.35 | 734,000 | — | — |
| 2022-09-13 | $57.03 | $127.55 | 1,329,300 | — | — |
| 2022-09-12 | $59.83 | $133.82 | 937,600 | — | — |
| 2022-09-09 | $57.99 | $129.70 | 681,700 | — | — |
| 2022-09-08 | $56.27 | $125.85 | 877,300 | — | — |
| 2022-09-07 | $56.38 | $126.10 | 818,700 | — | — |
| 2022-09-06 | $54.70 | $122.34 | 1,586,300 | — | — |
| 2022-09-02 | $56.42 | $126.19 | 1,012,400 | — | — |
| 2022-09-01 | $56.99 | $127.46 | 868,800 | — | — |
| 2022-08-31 | $57.73 | $129.12 | 526,500 | — | — |
| 2022-08-30 | $58.64 | $131.15 | 702,000 | — | — |
| 2022-08-29 | $59.05 | $132.07 | 660,900 | — | — |
| 2022-08-26 | $58.98 | $131.91 | 964,900 | — | — |
| 2022-08-25 | $61.06 | $136.57 | 479,200 | — | — |
| 2022-08-24 | $59.67 | $133.46 | 573,600 | — | — |
| 2022-08-23 | $59.12 | $132.23 | 760,800 | — | — |
| 2022-08-22 | $57.91 | $129.52 | 1,223,000 | — | — |
| 2022-08-19 | $62.16 | $139.03 | 728,800 | — | — |
| 2022-08-18 | $63.10 | $141.13 | 456,800 | — | — |
| 2022-08-17 | $62.62 | $140.06 | 856,200 | — | — |
| 2022-08-16 | $64.74 | $144.80 | 626,200 | — | — |
| 2022-08-15 | $64.46 | $144.17 | 561,800 | — | — |
| 2022-08-12 | $65.30 | $146.05 | 748,100 | — | — |
| 2022-08-11 | $64.69 | $144.69 | 920,900 | — | — |
| 2022-08-10 | $64.11 | $142.38 | 2,676,700 | — | — |
| 2022-08-09 | $61.44 | $136.45 | 566,000 | — | — |
| 2022-08-08 | $62.42 | $138.63 | 956,000 | — | — |
| 2022-08-05 | $61.26 | $136.05 | 1,260,200 | — | — |
| 2022-08-04 | $62.01 | $137.72 | 1,621,700 | — | — |
| 2022-08-03 | $64.79 | $143.89 | 706,200 | — | — |
| 2022-08-02 | $63.32 | $140.63 | 1,006,800 | — | — |
| 2022-08-01 | $64.23 | $142.65 | 636,800 | — | — |
| 2022-07-29 | $63.86 | $141.83 | 1,250,100 | — | — |
| 2022-07-28 | $63.82 | $141.74 | 1,438,500 | — | — |
| 2022-07-27 | $62.19 | $138.12 | 747,500 | — | — |
| 2022-07-26 | $60.30 | $133.92 | 980,100 | — | — |
| 2022-07-25 | $61.66 | $136.94 | 836,600 | — | — |
| 2022-07-22 | $61.05 | $135.59 | 776,000 | — | — |
| 2022-07-21 | $61.78 | $137.21 | 723,500 | — | — |
| 2022-07-20 | $61.10 | $135.70 | 712,600 | — | — |
| 2022-07-19 | $60.57 | $134.52 | 1,206,500 | — | — |
| 2022-07-18 | $56.70 | $125.92 | 685,500 | — | — |
| 2022-07-15 | $55.92 | $124.19 | 827,300 | — | — |
| 2022-07-14 | $54.34 | $120.68 | 1,028,200 | — | — |
| 2022-07-13 | $55.40 | $123.04 | 579,300 | — | — |
| 2022-07-12 | $56.69 | $125.90 | 930,000 | — | — |
| 2022-07-11 | $54.63 | $121.33 | 1,290,900 | — | — |
| 2022-07-08 | $56.26 | $124.95 | 572,500 | — | — |
| 2022-07-07 | $56.35 | $125.15 | 1,027,600 | — | — |
| 2022-07-06 | $52.90 | $117.49 | 1,256,900 | — | — |
| 2022-07-05 | $54.84 | $121.79 | 1,423,700 | — | — |
| 2022-07-01 | $55.79 | $123.90 | 568,900 | — | — |
| 2022-06-30 | $54.90 | $121.93 | 1,219,800 | — | — |
| 2022-06-29 | $56.79 | $126.12 | 821,400 | — | — |
| 2022-06-28 | $57.95 | $128.70 | 847,900 | — | — |
| 2022-06-27 | $58.15 | $129.15 | 873,100 | — | — |
| 2022-06-24 | $57.87 | $128.52 | 1,605,700 | — | — |
| 2022-06-23 | $56.30 | $125.04 | 1,047,100 | — | — |
| 2022-06-22 | $56.27 | $124.97 | 1,075,600 | — | — |
| 2022-06-21 | $57.02 | $126.64 | 1,242,000 | — | — |
| 2022-06-17 | $54.87 | $121.86 | 1,698,600 | — | — |
| 2022-06-16 | $54.64 | $121.35 | 1,403,900 | — | — |
| 2022-06-15 | $59.60 | $132.37 | 1,407,900 | — | — |
| 2022-06-14 | $57.23 | $127.10 | 1,304,200 | — | — |
| 2022-06-13 | $57.69 | $128.12 | 1,606,600 | — | — |
| 2022-06-10 | $61.33 | $136.21 | 1,067,400 | — | — |
| 2022-06-09 | $64.55 | $143.36 | 799,400 | — | — |
| 2022-06-08 | $66.54 | $147.78 | 906,300 | — | — |
| 2022-06-07 | $66.37 | $147.40 | 758,600 | — | — |
| 2022-06-06 | $66.80 | $148.36 | 1,741,300 | — | — |
| 2022-06-03 | $63.95 | $142.03 | 871,400 | — | — |
| 2022-06-02 | $66.25 | $147.13 | 990,600 | — | — |
| 2022-06-01 | $64.35 | $142.91 | 995,800 | — | — |
| 2022-05-31 | $64.92 | $144.18 | 1,458,200 | — | — |
| 2022-05-27 | $63.96 | $142.05 | 1,035,400 | — | — |
| 2022-05-26 | $62.70 | $139.25 | 980,500 | — | — |
| 2022-05-25 | $61.56 | $136.72 | 873,100 | — | — |
| 2022-05-24 | $60.41 | $134.16 | 1,007,400 | — | — |
| 2022-05-23 | $62.51 | $138.83 | 952,500 | — | — |
| 2022-05-20 | $61.47 | $136.52 | 1,295,400 | — | — |
| 2022-05-19 | $62.74 | $139.34 | 1,185,800 | — | — |
| 2022-05-18 | $61.53 | $136.65 | 1,381,400 | — | — |
| 2022-05-17 | $63.26 | $140.49 | 1,172,900 | — | — |
| 2022-05-16 | $59.93 | $133.10 | 1,195,300 | — | — |
| 2022-05-13 | $60.56 | $134.50 | 1,831,700 | — | — |
| 2022-05-12 | $56.75 | $126.04 | 1,457,500 | — | — |
| 2022-05-11 | $56.45 | $124.37 | 1,262,200 | — | — |
| 2022-05-10 | $57.43 | $126.53 | 2,114,400 | — | — |
| 2022-05-09 | $57.61 | $126.93 | 1,057,000 | — | — |
| 2022-05-06 | $59.79 | $131.73 | 1,309,600 | — | — |
| 2022-05-05 | $59.94 | $132.06 | 1,103,600 | — | — |
| 2022-05-04 | $62.82 | $138.40 | 1,159,000 | — | — |
| 2022-05-03 | $61.44 | $135.36 | 1,405,500 | — | — |
| 2022-05-02 | $60.77 | $133.89 | 1,379,900 | — | — |
| 2022-04-29 | $60.27 | $132.79 | 1,542,400 | — | — |
| 2022-04-28 | $62.44 | $137.57 | 1,116,800 | — | — |
| 2022-04-27 | $61.01 | $134.42 | 908,700 | — | — |
| 2022-04-26 | $59.40 | $130.87 | 1,451,000 | — | — |
| 2022-04-25 | $62.44 | $137.57 | 1,227,000 | — | — |
| 2022-04-22 | $61.46 | $135.41 | 1,278,700 | — | — |
| 2022-04-21 | $63.85 | $140.67 | 1,203,900 | — | — |
| 2022-04-20 | $64.82 | $142.81 | 1,227,500 | — | — |
| 2022-04-19 | $63.57 | $140.06 | 975,300 | — | — |
| 2022-04-18 | $61.25 | $134.95 | 862,700 | — | — |
| 2022-04-14 | $60.73 | $133.80 | 1,033,500 | — | — |
| 2022-04-13 | $61.57 | $135.65 | 842,700 | — | — |
| 2022-04-12 | $60.72 | $133.78 | 1,090,400 | — | — |
| 2022-04-11 | $61.09 | $134.59 | 1,062,500 | — | — |
| 2022-04-08 | $61.27 | $134.99 | 959,500 | — | — |
| 2022-04-07 | $61.32 | $135.10 | 1,386,600 | — | — |
| 2022-04-06 | $61.37 | $135.21 | 1,195,500 | — | — |
| 2022-04-05 | $62.45 | $137.59 | 2,356,700 | — | — |
| 2022-04-04 | $64.51 | $142.13 | 803,900 | — | — |
| 2022-04-01 | $64.33 | $141.73 | 880,200 | — | — |
| 2022-03-31 | $64.31 | $141.69 | 1,236,900 | — | — |
| 2022-03-30 | $64.93 | $143.05 | 1,777,100 | — | — |
| 2022-03-29 | $66.64 | $146.82 | 1,828,000 | — | — |
| 2022-03-28 | $63.70 | $140.34 | 1,456,700 | — | — |
| 2022-03-25 | $63.56 | $140.03 | 1,104,800 | — | — |
| 2022-03-24 | $63.87 | $140.72 | 1,306,300 | — | — |
| 2022-03-23 | $63.13 | $139.09 | 1,412,700 | — | — |
| 2022-03-22 | $64.25 | $141.55 | 1,802,500 | — | — |
| 2022-03-21 | $62.46 | $137.61 | 1,796,600 | — | — |
| 2022-03-18 | $62.89 | $138.56 | 1,894,600 | — | — |
| 2022-03-17 | $61.34 | $135.14 | 2,029,700 | — | — |
| 2022-03-16 | $60.96 | $134.31 | 2,227,500 | — | — |
| 2022-03-15 | $58.33 | $128.51 | 2,260,800 | — | — |
| 2022-03-14 | $57.07 | $125.74 | 2,365,600 | — | — |
| 2022-03-11 | $58.10 | $128.01 | 1,996,100 | — | — |
| 2022-03-10 | $59.45 | $130.98 | 2,344,900 | — | — |
| 2022-03-09 | $59.50 | $131.09 | 4,039,900 | — | — |
| 2022-03-08 | $56.88 | $125.32 | 3,892,800 | — | — |
| 2022-03-07 | $57.27 | $126.18 | 2,638,700 | — | — |
| 2022-03-04 | $62.45 | $137.59 | 3,301,900 | — | — |
| 2022-03-03 | $66.55 | $146.62 | 2,489,900 | — | — |
| 2022-03-02 | $70.16 | $154.58 | 2,346,500 | — | — |
| 2022-03-01 | $68.10 | $150.04 | 5,064,900 | — | — |
| 2022-02-28 | $74.27 | $163.63 | 1,495,800 | — | — |
| 2022-02-25 | $76.14 | $167.75 | 1,240,100 | — | — |
| 2022-02-24 | $73.48 | $161.89 | 3,063,100 | — | — |
| 2022-02-23 | $75.12 | $164.51 | 2,670,500 | — | — |
| 2022-02-22 | $74.95 | $164.14 | 1,070,800 | — | — |
| 2022-02-18 | $77.42 | $169.55 | 746,100 | — | — |
| 2022-02-17 | $78.23 | $171.32 | 809,500 | — | — |
| 2022-02-16 | $79.79 | $174.74 | 1,118,400 | — | — |
| 2022-02-15 | $79.66 | $174.45 | 1,272,300 | — | — |
| 2022-02-14 | $76.62 | $167.80 | 2,596,100 | — | — |
| 2022-02-11 | $75.71 | $165.80 | 3,052,500 | — | — |
| 2022-02-10 | $80.97 | $177.32 | 1,232,500 | — | — |
| 2022-02-09 | $82.70 | $181.11 | 1,077,400 | — | — |
| 2022-02-08 | $80.74 | $176.82 | 1,692,500 | — | — |
| 2022-02-07 | $80.13 | $175.48 | 804,500 | — | — |
| 2022-02-04 | $79.58 | $174.28 | 1,540,800 | — | — |
| 2022-02-03 | $80.62 | $176.56 | 862,300 | — | — |
| 2022-02-02 | $82.53 | $180.74 | 1,796,100 | — | — |
| 2022-02-01 | $81.82 | $179.19 | 1,414,500 | — | — |
| 2022-01-31 | $80.61 | $176.54 | 1,330,700 | — | — |
| 2022-01-28 | $77.68 | $170.12 | 1,533,300 | — | — |
| 2022-01-27 | $78.77 | $172.51 | 1,889,200 | — | — |
| 2022-01-26 | $79.86 | $174.89 | 1,396,700 | — | — |
| 2022-01-25 | $78.01 | $170.84 | 1,043,400 | — | — |
| 2022-01-24 | $78.56 | $172.05 | 2,165,700 | — | — |
| 2022-01-21 | $78.29 | $171.45 | 1,342,300 | — | — |
| 2022-01-20 | $80.66 | $176.64 | 1,341,400 | — | — |
| 2022-01-19 | $84.78 | $185.67 | 1,916,900 | — | — |
| 2022-01-18 | $88.66 | $194.16 | 1,211,600 | — | — |
| 2022-01-14 | $89.03 | $194.98 | 886,000 | — | — |
| 2022-01-13 | $89.34 | $195.65 | 1,726,600 | — | — |
| 2022-01-12 | $86.49 | $189.41 | 1,039,000 | — | — |
| 2022-01-11 | $85.48 | $187.20 | 971,700 | — | — |
| 2022-01-10 | $85.35 | $186.92 | 1,074,900 | — | — |
| 2022-01-07 | $85.56 | $187.38 | 1,100,400 | — | — |
| 2022-01-06 | $85.45 | $187.13 | 885,000 | — | — |
| 2022-01-05 | $85.10 | $186.37 | 1,360,800 | — | — |
| 2022-01-04 | $85.78 | $187.86 | 1,527,800 | — | — |
| 2022-01-03 | $81.59 | $178.68 | 929,000 | — | — |