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
- 1985-12-09 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 | $50.76 | $55.84 | 2,288,600 | — | — |
| 2022-12-29 | $51.01 | $56.11 | 2,208,000 | — | — |
| 2022-12-28 | $50.66 | $55.73 | 2,243,400 | — | — |
| 2022-12-27 | $51.01 | $56.11 | 3,000,200 | — | — |
| 2022-12-23 | $50.63 | $55.69 | 1,430,600 | — | — |
| 2022-12-22 | $50.40 | $55.45 | 3,077,400 | — | — |
| 2022-12-21 | $50.97 | $56.07 | 2,477,800 | — | — |
| 2022-12-20 | $50.58 | $55.64 | 3,049,800 | — | — |
| 2022-12-19 | $50.21 | $55.23 | 3,345,000 | — | — |
| 2022-12-16 | $50.39 | $55.43 | 12,225,800 | — | — |
| 2022-12-15 | $49.83 | $54.81 | 3,933,800 | — | — |
| 2022-12-14 | $50.95 | $56.04 | 5,544,800 | — | — |
| 2022-12-13 | $50.22 | $55.24 | 3,328,000 | — | — |
| 2022-12-12 | $50.41 | $55.45 | 3,051,400 | — | — |
| 2022-12-09 | $50.02 | $55.02 | 2,733,800 | — | — |
| 2022-12-08 | $50.77 | $55.85 | 2,147,000 | — | — |
| 2022-12-07 | $50.62 | $55.68 | 2,356,600 | — | — |
| 2022-12-06 | $50.72 | $55.79 | 3,129,800 | — | — |
| 2022-12-05 | $51.08 | $56.19 | 3,413,000 | — | — |
| 2022-12-02 | $52.02 | $57.22 | 3,374,600 | — | — |
| 2022-12-01 | $51.63 | $56.79 | 4,230,800 | — | — |
| 2022-11-30 | $51.43 | $56.57 | 9,048,200 | — | — |
| 2022-11-29 | $49.90 | $54.88 | 4,698,200 | — | — |
| 2022-11-28 | $50.94 | $56.03 | 4,001,400 | — | — |
| 2022-11-25 | $51.69 | $56.85 | 1,735,200 | — | — |
| 2022-11-23 | $51.97 | $57.16 | 3,952,000 | — | — |
| 2022-11-22 | $51.58 | $56.74 | 5,983,000 | — | — |
| 2022-11-21 | $50.55 | $55.60 | 5,097,800 | — | — |
| 2022-11-18 | $49.85 | $54.83 | 4,173,600 | — | — |
| 2022-11-17 | $49.48 | $54.43 | 3,583,200 | — | — |
| 2022-11-16 | $49.60 | $54.55 | 4,654,400 | — | — |
| 2022-11-15 | $49.07 | $53.98 | 6,129,600 | — | — |
| 2022-11-14 | $48.46 | $53.31 | 3,514,600 | — | — |
| 2022-11-11 | $49.06 | $53.97 | 5,388,800 | — | — |
| 2022-11-10 | $49.65 | $54.61 | 6,659,200 | — | — |
| 2022-11-09 | $48.12 | $52.93 | 3,929,400 | — | — |
| 2022-11-08 | $48.93 | $53.82 | 5,211,400 | — | — |
| 2022-11-07 | $49.45 | $54.39 | 6,082,200 | — | — |
| 2022-11-04 | $48.97 | $53.87 | 12,367,200 | — | — |
| 2022-11-03 | $45.54 | $50.10 | 5,182,400 | — | — |
| 2022-11-02 | $45.86 | $50.44 | 4,571,600 | — | — |
| 2022-11-01 | $47.17 | $51.89 | 5,388,200 | — | — |
| 2022-10-31 | $46.86 | $51.55 | 5,904,000 | — | — |
| 2022-10-28 | $46.77 | $51.45 | 4,341,000 | — | — |
| 2022-10-27 | $45.87 | $50.45 | 4,959,200 | — | — |
| 2022-10-26 | $46.01 | $50.61 | 5,018,600 | — | — |
| 2022-10-25 | $45.83 | $50.41 | 3,277,400 | — | — |
| 2022-10-24 | $45.06 | $49.56 | 4,304,600 | — | — |
| 2022-10-21 | $43.79 | $48.17 | 6,638,800 | — | — |
| 2022-10-20 | $43.51 | $47.86 | 4,407,000 | — | — |
| 2022-10-19 | $44.12 | $48.53 | 4,420,400 | — | — |
| 2022-10-18 | $45.24 | $49.76 | 4,377,400 | — | — |
| 2022-10-17 | $44.69 | $49.16 | 4,545,000 | — | — |
| 2022-10-14 | $43.70 | $48.07 | 7,404,400 | — | — |
| 2022-10-13 | $45.04 | $49.54 | 8,063,400 | — | — |
| 2022-10-12 | $44.79 | $49.26 | 5,208,400 | — | — |
| 2022-10-11 | $44.73 | $49.20 | 7,950,800 | — | — |
| 2022-10-10 | $45.51 | $50.06 | 4,285,000 | — | — |
| 2022-10-07 | $45.15 | $49.66 | 5,551,600 | — | — |
| 2022-10-06 | $45.87 | $50.46 | 4,303,200 | — | — |
| 2022-10-05 | $46.09 | $50.70 | 4,270,200 | — | — |
| 2022-10-04 | $45.83 | $50.41 | 4,767,600 | — | — |
| 2022-10-03 | $44.54 | $48.99 | 4,687,600 | — | — |
| 2022-09-30 | $43.48 | $47.83 | 5,921,600 | — | — |
| 2022-09-29 | $44.01 | $48.41 | 5,915,200 | — | — |
| 2022-09-28 | $44.70 | $49.17 | 5,678,400 | — | — |
| 2022-09-27 | $43.67 | $48.04 | 5,584,600 | — | — |
| 2022-09-26 | $43.96 | $48.35 | 5,723,600 | — | — |
| 2022-09-23 | $43.54 | $47.90 | 4,092,000 | — | — |
| 2022-09-22 | $43.38 | $47.72 | 3,894,400 | — | — |
| 2022-09-21 | $43.52 | $47.87 | 4,330,400 | — | — |
| 2022-09-20 | $43.85 | $48.23 | 2,942,400 | — | — |
| 2022-09-19 | $43.92 | $48.32 | 3,150,200 | — | — |
| 2022-09-16 | $43.62 | $47.98 | 8,566,800 | — | — |
| 2022-09-15 | $43.69 | $48.05 | 4,034,200 | — | — |
| 2022-09-14 | $44.47 | $48.91 | 4,387,600 | — | — |
| 2022-09-13 | $44.76 | $49.24 | 5,612,200 | — | — |
| 2022-09-12 | $46.78 | $51.46 | 5,499,800 | — | — |
| 2022-09-09 | $46.22 | $50.84 | 4,955,200 | — | — |
| 2022-09-08 | $45.71 | $50.28 | 4,455,600 | — | — |
| 2022-09-07 | $45.22 | $49.75 | 3,490,600 | — | — |
| 2022-09-06 | $44.29 | $48.72 | 4,912,800 | — | — |
| 2022-09-02 | $44.20 | $48.61 | 6,926,600 | — | — |
| 2022-09-01 | $44.50 | $48.95 | 4,628,000 | — | — |
| 2022-08-31 | $44.42 | $48.86 | 6,569,200 | — | — |
| 2022-08-30 | $44.26 | $48.69 | 4,759,200 | — | — |
| 2022-08-29 | $44.29 | $48.72 | 3,448,800 | — | — |
| 2022-08-26 | $44.58 | $49.03 | 4,215,200 | — | — |
| 2022-08-25 | $45.59 | $50.15 | 3,009,000 | — | — |
| 2022-08-24 | $45.22 | $49.74 | 2,705,400 | — | — |
| 2022-08-23 | $45.08 | $49.59 | 4,434,200 | — | — |
| 2022-08-22 | $44.79 | $49.27 | 4,016,600 | — | — |
| 2022-08-19 | $45.29 | $49.82 | 3,818,000 | — | — |
| 2022-08-18 | $45.63 | $50.19 | 3,331,400 | — | — |
| 2022-08-17 | $45.76 | $50.33 | 2,522,400 | — | — |
| 2022-08-16 | $46.14 | $50.75 | 3,047,800 | — | — |
| 2022-08-15 | $45.90 | $50.48 | 3,627,600 | — | — |
| 2022-08-12 | $45.01 | $49.51 | 5,929,400 | — | — |
| 2022-08-11 | $44.65 | $49.11 | 4,177,200 | — | — |
| 2022-08-10 | $44.91 | $49.40 | 7,162,000 | — | — |
| 2022-08-09 | $44.40 | $48.85 | 12,434,000 | — | — |
| 2022-08-08 | $44.72 | $49.19 | 5,368,400 | — | — |
| 2022-08-05 | $45.69 | $50.26 | 13,870,400 | — | — |
| 2022-08-04 | $48.18 | $53.00 | 6,158,800 | — | — |
| 2022-08-03 | $48.03 | $52.83 | 5,958,600 | — | — |
| 2022-08-02 | $48.45 | $53.29 | 6,194,000 | — | — |
| 2022-08-01 | $49.24 | $54.17 | 6,048,000 | — | — |
| 2022-07-29 | $49.81 | $54.79 | 6,023,200 | — | — |
| 2022-07-28 | $49.46 | $54.40 | 3,859,800 | — | — |
| 2022-07-27 | $48.70 | $53.56 | 4,548,800 | — | — |
| 2022-07-26 | $47.95 | $52.74 | 3,353,200 | — | — |
| 2022-07-25 | $47.92 | $52.71 | 3,756,000 | — | — |
| 2022-07-22 | $47.54 | $52.29 | 3,911,200 | — | — |
| 2022-07-21 | $47.88 | $52.67 | 4,547,400 | — | — |
| 2022-07-20 | $48.20 | $53.02 | 5,166,200 | — | — |
| 2022-07-19 | $48.13 | $52.94 | 4,869,000 | — | — |
| 2022-07-18 | $47.51 | $52.26 | 4,577,000 | — | — |
| 2022-07-15 | $48.58 | $53.43 | 12,850,600 | — | — |
| 2022-07-14 | $48.88 | $53.76 | 5,582,800 | — | — |
| 2022-07-13 | $48.40 | $53.24 | 4,381,200 | — | — |
| 2022-07-12 | $48.38 | $53.21 | 4,246,800 | — | — |
| 2022-07-11 | $48.43 | $53.27 | 4,199,600 | — | — |
| 2022-07-08 | $48.74 | $53.61 | 6,302,400 | — | — |
| 2022-07-07 | $48.49 | $53.34 | 6,708,800 | — | — |
| 2022-07-06 | $48.70 | $53.56 | 7,359,200 | — | — |
| 2022-07-05 | $48.06 | $52.86 | 7,244,800 | — | — |
| 2022-07-01 | $47.29 | $52.02 | 3,635,200 | — | — |
| 2022-06-30 | $46.35 | $50.98 | 5,145,200 | — | — |
| 2022-06-29 | $46.67 | $51.34 | 5,137,800 | — | — |
| 2022-06-28 | $45.40 | $49.95 | 7,031,000 | — | — |
| 2022-06-27 | $47.11 | $51.82 | 4,807,400 | — | — |
| 2022-06-24 | $47.29 | $52.02 | 5,943,200 | — | — |
| 2022-06-23 | $46.09 | $50.70 | 3,585,800 | — | — |
| 2022-06-22 | $45.37 | $49.91 | 4,964,600 | — | — |
| 2022-06-21 | $45.42 | $49.96 | 5,917,600 | — | — |
| 2022-06-17 | $44.06 | $48.47 | 9,618,400 | — | — |
| 2022-06-16 | $43.95 | $48.34 | 8,247,800 | — | — |
| 2022-06-15 | $43.94 | $48.33 | 7,452,800 | — | — |
| 2022-06-14 | $44.03 | $48.43 | 9,365,200 | — | — |
| 2022-06-13 | $42.24 | $46.47 | 5,873,400 | — | — |
| 2022-06-10 | $43.52 | $47.87 | 6,134,200 | — | — |
| 2022-06-09 | $44.65 | $49.11 | 4,228,000 | — | — |
| 2022-06-08 | $45.12 | $49.63 | 3,830,800 | — | — |
| 2022-06-07 | $45.42 | $49.97 | 4,724,200 | — | — |
| 2022-06-06 | $45.68 | $50.25 | 7,057,400 | — | — |
| 2022-06-03 | $44.42 | $48.86 | 4,682,600 | — | — |
| 2022-06-02 | $45.17 | $49.69 | 5,374,000 | — | — |
| 2022-06-01 | $44.03 | $48.43 | 3,887,600 | — | — |
| 2022-05-31 | $44.56 | $49.02 | 8,210,000 | — | — |
| 2022-05-27 | $44.83 | $49.32 | 4,247,200 | — | — |
| 2022-05-26 | $44.37 | $48.80 | 3,225,800 | — | — |
| 2022-05-25 | $43.87 | $48.25 | 3,489,400 | — | — |
| 2022-05-24 | $43.74 | $48.12 | 5,669,800 | — | — |
| 2022-05-23 | $43.53 | $47.88 | 5,906,400 | — | — |
| 2022-05-20 | $43.81 | $48.20 | 7,617,800 | — | — |
| 2022-05-19 | $43.38 | $47.72 | 6,509,000 | — | — |
| 2022-05-18 | $43.31 | $47.64 | 6,416,000 | — | — |
| 2022-05-17 | $44.62 | $49.08 | 4,668,200 | — | — |
| 2022-05-16 | $44.56 | $49.01 | 5,450,600 | — | — |
| 2022-05-13 | $44.45 | $48.89 | 6,411,200 | — | — |
| 2022-05-12 | $42.84 | $47.12 | 6,359,600 | — | — |
| 2022-05-11 | $42.46 | $46.70 | 6,959,400 | — | — |
| 2022-05-10 | $42.07 | $46.28 | 5,860,800 | — | — |
| 2022-05-09 | $41.79 | $45.96 | 9,843,200 | — | — |
| 2022-05-06 | $43.33 | $47.67 | 13,271,400 | — | — |
| 2022-05-05 | $41.52 | $45.67 | 7,849,400 | — | — |
| 2022-05-04 | $43.33 | $47.66 | 7,040,200 | — | — |
| 2022-05-03 | $41.96 | $46.16 | 5,610,200 | — | — |
| 2022-05-02 | $42.38 | $46.61 | 6,969,200 | — | — |
| 2022-04-29 | $42.84 | $47.12 | 6,645,800 | — | — |
| 2022-04-28 | $43.90 | $48.30 | 5,333,800 | — | — |
| 2022-04-27 | $43.38 | $47.71 | 7,378,600 | — | — |
| 2022-04-26 | $43.13 | $47.44 | 8,401,200 | — | — |
| 2022-04-25 | $43.34 | $47.67 | 7,005,200 | — | — |
| 2022-04-22 | $42.83 | $47.11 | 7,973,800 | — | — |
| 2022-04-21 | $43.44 | $47.78 | 8,538,200 | — | — |
| 2022-04-20 | $42.67 | $46.94 | 4,205,200 | — | — |
| 2022-04-19 | $41.90 | $46.09 | 3,784,200 | — | — |
| 2022-04-18 | $41.22 | $45.34 | 4,421,000 | — | — |
| 2022-04-14 | $41.29 | $45.42 | 12,559,600 | — | — |
| 2022-04-13 | $42.01 | $46.21 | 5,956,800 | — | — |
| 2022-04-12 | $41.35 | $45.48 | 5,973,200 | — | — |
| 2022-04-11 | $41.08 | $45.19 | 5,691,600 | — | — |
| 2022-04-08 | $40.81 | $44.89 | 6,990,600 | — | — |
| 2022-04-07 | $40.89 | $44.98 | 5,247,400 | — | — |
| 2022-04-06 | $40.41 | $44.45 | 4,929,600 | — | — |
| 2022-04-05 | $40.95 | $45.04 | 3,998,800 | — | — |
| 2022-04-04 | $41.30 | $45.43 | 4,254,200 | — | — |
| 2022-04-01 | $41.08 | $45.18 | 4,550,200 | — | — |
| 2022-03-31 | $39.95 | $43.94 | 5,368,600 | — | — |
| 2022-03-30 | $40.03 | $44.03 | 3,895,400 | — | — |
| 2022-03-29 | $41.29 | $45.42 | 5,138,400 | — | — |
| 2022-03-28 | $40.01 | $44.01 | 3,321,600 | — | — |
| 2022-03-25 | $39.35 | $43.28 | 3,413,200 | — | — |
| 2022-03-24 | $39.28 | $43.21 | 4,443,000 | — | — |
| 2022-03-23 | $39.03 | $42.93 | 5,123,400 | — | — |
| 2022-03-22 | $40.65 | $44.71 | 7,084,600 | — | — |
| 2022-03-21 | $39.50 | $43.45 | 4,685,600 | — | — |
| 2022-03-18 | $40.29 | $44.32 | 9,556,000 | — | — |
| 2022-03-17 | $39.14 | $43.05 | 4,688,600 | — | — |
| 2022-03-16 | $38.60 | $42.45 | 6,022,000 | — | — |
| 2022-03-15 | $37.54 | $41.29 | 3,991,200 | — | — |
| 2022-03-14 | $36.62 | $40.28 | 3,931,800 | — | — |
| 2022-03-11 | $36.61 | $40.27 | 3,375,000 | — | — |
| 2022-03-10 | $37.70 | $41.46 | 5,517,200 | — | — |
| 2022-03-09 | $38.34 | $42.17 | 7,075,000 | — | — |
| 2022-03-08 | $36.24 | $39.87 | 8,853,400 | — | — |
| 2022-03-07 | $37.50 | $41.25 | 10,949,000 | — | — |
| 2022-03-04 | $40.66 | $44.73 | 7,686,200 | — | — |
| 2022-03-03 | $41.67 | $45.84 | 7,623,600 | — | — |
| 2022-03-02 | $41.88 | $46.06 | 3,418,400 | — | — |
| 2022-03-01 | $41.62 | $45.78 | 5,382,200 | — | — |
| 2022-02-28 | $42.20 | $46.42 | 8,159,000 | — | — |
| 2022-02-25 | $42.29 | $46.51 | 11,672,200 | — | — |
| 2022-02-24 | $40.17 | $44.19 | 9,444,600 | — | — |
| 2022-02-23 | $39.71 | $43.68 | 6,408,000 | — | — |
| 2022-02-22 | $40.83 | $44.91 | 9,145,600 | — | — |
| 2022-02-18 | $40.63 | $44.70 | 10,591,000 | — | — |
| 2022-02-17 | $41.07 | $45.18 | 4,696,000 | — | — |
| 2022-02-16 | $41.61 | $45.77 | 5,330,600 | — | — |
| 2022-02-15 | $41.39 | $45.53 | 7,839,800 | — | — |
| 2022-02-14 | $41.29 | $45.41 | 5,872,000 | — | — |
| 2022-02-11 | $41.40 | $45.54 | 4,233,400 | — | — |
| 2022-02-10 | $41.92 | $46.11 | 6,357,600 | — | — |
| 2022-02-09 | $43.15 | $47.46 | 4,356,200 | — | — |
| 2022-02-08 | $42.36 | $46.60 | 5,139,400 | — | — |
| 2022-02-07 | $42.27 | $46.50 | 3,072,000 | — | — |
| 2022-02-04 | $42.15 | $46.36 | 6,169,800 | — | — |
| 2022-02-03 | $43.04 | $47.34 | 6,862,200 | — | — |
| 2022-02-02 | $43.61 | $47.97 | 4,176,400 | — | — |
| 2022-02-01 | $43.24 | $47.56 | 6,964,200 | — | — |
| 2022-01-31 | $43.36 | $47.70 | 4,579,600 | — | — |
| 2022-01-28 | $42.65 | $46.92 | 5,212,400 | — | — |
| 2022-01-27 | $41.58 | $45.74 | 4,749,000 | — | — |
| 2022-01-26 | $42.29 | $46.52 | 5,077,400 | — | — |
| 2022-01-25 | $43.17 | $47.48 | 5,585,800 | — | — |
| 2022-01-24 | $44.07 | $48.48 | 6,855,800 | — | — |
| 2022-01-21 | $42.81 | $47.09 | 6,160,600 | — | — |
| 2022-01-20 | $43.19 | $47.50 | 3,938,200 | — | — |
| 2022-01-19 | $43.37 | $47.70 | 5,808,200 | — | — |
| 2022-01-18 | $43.35 | $47.68 | 6,205,400 | — | — |
| 2022-01-14 | $44.96 | $49.45 | 8,029,000 | — | — |
| 2022-01-13 | $47.19 | $51.90 | 4,779,000 | — | — |
| 2022-01-12 | $46.99 | $51.69 | 3,743,400 | — | — |
| 2022-01-11 | $47.29 | $52.02 | 3,742,400 | — | — |
| 2022-01-10 | $46.37 | $51.00 | 6,309,400 | — | — |
| 2022-01-07 | $47.03 | $51.73 | 3,675,200 | — | — |
| 2022-01-06 | $47.76 | $52.54 | 4,969,200 | — | — |
| 2022-01-05 | $48.03 | $52.83 | 4,739,000 | — | — |
| 2022-01-04 | $48.87 | $53.76 | 4,181,600 | — | — |
| 2022-01-03 | $48.27 | $53.10 | 3,685,000 | — | — |