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
- 1986-06-02 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 | $77.58 | $359.46 | 33,800 | — | — |
| 2022-12-29 | $77.45 | $358.86 | 26,000 | — | — |
| 2022-12-28 | $76.79 | $355.80 | 18,900 | — | — |
| 2022-12-27 | $78.05 | $361.64 | 14,100 | — | — |
| 2022-12-23 | $77.42 | $358.72 | 32,800 | — | — |
| 2022-12-22 | $76.76 | $355.66 | 20,300 | — | — |
| 2022-12-21 | $77.72 | $360.11 | 23,500 | — | — |
| 2022-12-20 | $76.25 | $353.30 | 33,800 | — | — |
| 2022-12-19 | $76.16 | $352.88 | 43,200 | — | — |
| 2022-12-16 | $75.49 | $349.77 | 158,000 | — | — |
| 2022-12-15 | $76.19 | $353.02 | 61,100 | — | — |
| 2022-12-14 | $77.86 | $360.76 | 60,200 | — | — |
| 2022-12-13 | $79.27 | $367.29 | 45,700 | — | — |
| 2022-12-12 | $79.84 | $369.93 | 41,500 | — | — |
| 2022-12-09 | $79.79 | $369.70 | 29,700 | — | — |
| 2022-12-08 | $80.26 | $371.88 | 26,000 | — | — |
| 2022-12-07 | $79.94 | $370.39 | 26,800 | — | — |
| 2022-12-06 | $81.18 | $376.14 | 34,600 | — | — |
| 2022-12-05 | $80.66 | $373.73 | 29,300 | — | — |
| 2022-12-02 | $83.29 | $385.92 | 22,100 | — | — |
| 2022-12-01 | $83.76 | $388.09 | 43,500 | — | — |
| 2022-11-30 | $83.54 | $387.07 | 39,300 | — | — |
| 2022-11-29 | $82.01 | $379.98 | 24,400 | — | — |
| 2022-11-28 | $82.44 | $381.98 | 24,900 | — | — |
| 2022-11-25 | $84.01 | $389.25 | 9,200 | — | — |
| 2022-11-23 | $83.49 | $386.84 | 25,700 | — | — |
| 2022-11-22 | $83.47 | $386.75 | 29,200 | — | — |
| 2022-11-21 | $84.01 | $389.25 | 30,800 | — | — |
| 2022-11-18 | $82.73 | $383.32 | 38,100 | — | — |
| 2022-11-17 | $83.05 | $384.80 | 34,900 | — | — |
| 2022-11-16 | $82.73 | $383.32 | 31,300 | — | — |
| 2022-11-15 | $84.49 | $391.48 | 52,200 | — | — |
| 2022-11-14 | $81.91 | $379.52 | 31,000 | — | — |
| 2022-11-11 | $81.25 | $376.46 | 31,900 | — | — |
| 2022-11-10 | $83.22 | $385.59 | 61,100 | — | — |
| 2022-11-09 | $81.48 | $377.53 | 27,900 | — | — |
| 2022-11-08 | $81.23 | $376.37 | 26,700 | — | — |
| 2022-11-07 | $82.17 | $380.73 | 29,000 | — | — |
| 2022-11-04 | $83.79 | $385.45 | 29,900 | — | — |
| 2022-11-03 | $81.36 | $374.27 | 20,600 | — | — |
| 2022-11-02 | $82.27 | $378.46 | 34,700 | — | — |
| 2022-11-01 | $83.33 | $383.34 | 50,300 | — | — |
| 2022-10-31 | $82.84 | $381.08 | 35,900 | — | — |
| 2022-10-28 | $83.15 | $382.51 | 49,000 | — | — |
| 2022-10-27 | $80.47 | $370.18 | 25,900 | — | — |
| 2022-10-26 | $79.75 | $366.87 | 33,200 | — | — |
| 2022-10-25 | $79.89 | $367.51 | 24,700 | — | — |
| 2022-10-24 | $79.46 | $365.53 | 23,400 | — | — |
| 2022-10-21 | $78.62 | $361.67 | 33,600 | — | — |
| 2022-10-20 | $76.48 | $351.82 | 45,700 | — | — |
| 2022-10-19 | $78.76 | $362.31 | 34,400 | — | — |
| 2022-10-18 | $78.57 | $361.44 | 25,000 | — | — |
| 2022-10-17 | $78.82 | $362.59 | 39,600 | — | — |
| 2022-10-14 | $77.45 | $356.29 | 24,100 | — | — |
| 2022-10-13 | $77.81 | $357.94 | 31,200 | — | — |
| 2022-10-12 | $74.76 | $343.91 | 20,200 | — | — |
| 2022-10-11 | $75.00 | $345.02 | 33,000 | — | — |
| 2022-10-10 | $74.23 | $341.47 | 20,800 | — | — |
| 2022-10-07 | $73.44 | $337.84 | 40,000 | — | — |
| 2022-10-06 | $75.03 | $345.15 | 22,200 | — | — |
| 2022-10-05 | $75.57 | $347.64 | 25,900 | — | — |
| 2022-10-04 | $76.09 | $350.03 | 31,100 | — | — |
| 2022-10-03 | $73.45 | $337.89 | 51,700 | — | — |
| 2022-09-30 | $72.62 | $334.07 | 45,800 | — | — |
| 2022-09-29 | $73.05 | $336.05 | 32,200 | — | — |
| 2022-09-28 | $74.09 | $340.83 | 49,700 | — | — |
| 2022-09-27 | $73.31 | $337.24 | 27,300 | — | — |
| 2022-09-26 | $74.70 | $343.64 | 40,900 | — | — |
| 2022-09-23 | $75.02 | $345.11 | 31,200 | — | — |
| 2022-09-22 | $75.51 | $347.36 | 22,900 | — | — |
| 2022-09-21 | $76.32 | $351.09 | 34,600 | — | — |
| 2022-09-20 | $76.93 | $353.89 | 31,000 | — | — |
| 2022-09-19 | $76.74 | $353.02 | 41,300 | — | — |
| 2022-09-16 | $74.68 | $343.54 | 215,600 | — | — |
| 2022-09-15 | $75.53 | $347.45 | 41,100 | — | — |
| 2022-09-14 | $74.65 | $343.41 | 51,200 | — | — |
| 2022-09-13 | $74.00 | $340.42 | 47,100 | — | — |
| 2022-09-12 | $76.34 | $351.18 | 42,600 | — | — |
| 2022-09-09 | $75.33 | $346.53 | 26,900 | — | — |
| 2022-09-08 | $74.57 | $343.04 | 35,000 | — | — |
| 2022-09-07 | $74.75 | $343.87 | 68,300 | — | — |
| 2022-09-06 | $73.74 | $339.22 | 72,000 | — | — |
| 2022-09-02 | $71.77 | $330.16 | 28,600 | — | — |
| 2022-09-01 | $73.19 | $336.69 | 39,000 | — | — |
| 2022-08-31 | $71.64 | $329.56 | 33,900 | — | — |
| 2022-08-30 | $72.85 | $335.13 | 22,800 | — | — |
| 2022-08-29 | $72.33 | $332.73 | 18,100 | — | — |
| 2022-08-26 | $74.10 | $340.88 | 22,000 | — | — |
| 2022-08-25 | $75.18 | $345.84 | 24,500 | — | — |
| 2022-08-24 | $74.65 | $343.41 | 23,500 | — | — |
| 2022-08-23 | $75.03 | $345.15 | 30,600 | — | — |
| 2022-08-22 | $76.43 | $351.59 | 27,900 | — | — |
| 2022-08-19 | $78.31 | $360.24 | 55,000 | — | — |
| 2022-08-18 | $78.69 | $361.99 | 24,800 | — | — |
| 2022-08-17 | $78.94 | $363.14 | 29,800 | — | — |
| 2022-08-16 | $79.90 | $367.56 | 19,900 | — | — |
| 2022-08-15 | $78.89 | $362.91 | 32,900 | — | — |
| 2022-08-12 | $78.29 | $360.15 | 47,900 | — | — |
| 2022-08-11 | $76.28 | $350.90 | 35,800 | — | — |
| 2022-08-10 | $76.23 | $350.67 | 30,400 | — | — |
| 2022-08-09 | $75.42 | $346.95 | 32,800 | — | — |
| 2022-08-08 | $75.13 | $345.61 | 18,700 | — | — |
| 2022-08-05 | $75.35 | $346.63 | 17,700 | — | — |
| 2022-08-04 | $74.74 | $343.82 | 22,100 | — | — |
| 2022-08-03 | $75.32 | $346.49 | 23,500 | — | — |
| 2022-08-02 | $75.15 | $345.71 | 44,700 | — | — |
| 2022-08-01 | $76.86 | $353.57 | 33,400 | — | — |
| 2022-07-29 | $77.15 | $352.28 | 32,500 | — | — |
| 2022-07-28 | $77.24 | $352.70 | 29,400 | — | — |
| 2022-07-27 | $77.11 | $352.10 | 28,500 | — | — |
| 2022-07-26 | $76.05 | $347.26 | 26,200 | — | — |
| 2022-07-25 | $74.64 | $340.82 | 30,100 | — | — |
| 2022-07-22 | $74.19 | $338.77 | 27,700 | — | — |
| 2022-07-21 | $75.00 | $342.47 | 24,900 | — | — |
| 2022-07-20 | $74.58 | $340.55 | 44,000 | — | — |
| 2022-07-19 | $74.27 | $339.13 | 31,900 | — | — |
| 2022-07-18 | $72.48 | $330.96 | 25,700 | — | — |
| 2022-07-15 | $73.10 | $333.79 | 33,200 | — | — |
| 2022-07-14 | $70.79 | $323.24 | 23,900 | — | — |
| 2022-07-13 | $70.83 | $323.43 | 25,800 | — | — |
| 2022-07-12 | $72.04 | $328.95 | 29,200 | — | — |
| 2022-07-11 | $72.31 | $330.18 | 19,700 | — | — |
| 2022-07-08 | $72.45 | $330.82 | 34,900 | — | — |
| 2022-07-07 | $72.41 | $330.64 | 28,200 | — | — |
| 2022-07-06 | $72.83 | $332.56 | 24,800 | — | — |
| 2022-07-05 | $73.39 | $335.12 | 48,600 | — | — |
| 2022-07-01 | $72.95 | $333.11 | 38,800 | — | — |
| 2022-06-30 | $72.10 | $329.22 | 47,100 | — | — |
| 2022-06-29 | $70.94 | $323.93 | 29,700 | — | — |
| 2022-06-28 | $71.02 | $324.29 | 59,600 | — | — |
| 2022-06-27 | $71.46 | $326.30 | 45,500 | — | — |
| 2022-06-24 | $72.37 | $330.46 | 107,700 | — | — |
| 2022-06-23 | $70.40 | $321.46 | 20,100 | — | — |
| 2022-06-22 | $70.92 | $323.84 | 41,900 | — | — |
| 2022-06-21 | $70.89 | $323.70 | 39,200 | — | — |
| 2022-06-17 | $69.75 | $318.49 | 102,500 | — | — |
| 2022-06-16 | $68.90 | $314.61 | 57,700 | — | — |
| 2022-06-15 | $70.47 | $321.78 | 59,900 | — | — |
| 2022-06-14 | $70.28 | $320.91 | 31,000 | — | — |
| 2022-06-13 | $69.99 | $319.59 | 52,700 | — | — |
| 2022-06-10 | $70.74 | $323.01 | 35,600 | — | — |
| 2022-06-09 | $72.08 | $329.13 | 37,200 | — | — |
| 2022-06-08 | $73.92 | $337.54 | 27,200 | — | — |
| 2022-06-07 | $75.02 | $342.56 | 33,800 | — | — |
| 2022-06-06 | $74.68 | $341.01 | 24,300 | — | — |
| 2022-06-03 | $73.91 | $337.49 | 25,400 | — | — |
| 2022-06-02 | $75.43 | $344.43 | 41,100 | — | — |
| 2022-06-01 | $74.53 | $340.32 | 72,000 | — | — |
| 2022-05-31 | $76.21 | $347.99 | 75,100 | — | — |
| 2022-05-27 | $75.95 | $346.80 | 28,100 | — | — |
| 2022-05-26 | $74.80 | $341.55 | 37,300 | — | — |
| 2022-05-25 | $73.81 | $337.03 | 39,100 | — | — |
| 2022-05-24 | $73.56 | $335.89 | 44,400 | — | — |
| 2022-05-23 | $72.54 | $331.23 | 53,600 | — | — |
| 2022-05-20 | $71.05 | $324.43 | 144,400 | — | — |
| 2022-05-19 | $70.74 | $323.01 | 87,700 | — | — |
| 2022-05-18 | $72.53 | $331.19 | 64,600 | — | — |
| 2022-05-17 | $74.12 | $338.45 | 46,300 | — | — |
| 2022-05-16 | $72.66 | $331.78 | 62,300 | — | — |
| 2022-05-13 | $72.35 | $330.37 | 37,000 | — | — |
| 2022-05-12 | $73.39 | $335.12 | 31,800 | — | — |
| 2022-05-11 | $72.85 | $332.65 | 59,200 | — | — |
| 2022-05-10 | $73.64 | $336.26 | 27,800 | — | — |
| 2022-05-09 | $74.47 | $340.05 | 33,700 | — | — |
| 2022-05-06 | $73.94 | $335.02 | 39,900 | — | — |
| 2022-05-05 | $74.21 | $336.25 | 37,400 | — | — |
| 2022-05-04 | $76.02 | $344.45 | 37,400 | — | — |
| 2022-05-03 | $74.15 | $335.98 | 31,800 | — | — |
| 2022-05-02 | $74.47 | $337.43 | 61,100 | — | — |
| 2022-04-29 | $73.00 | $330.76 | 49,200 | — | — |
| 2022-04-28 | $75.63 | $342.68 | 30,000 | — | — |
| 2022-04-27 | $74.54 | $337.74 | 33,600 | — | — |
| 2022-04-26 | $75.19 | $340.69 | 61,100 | — | — |
| 2022-04-25 | $76.92 | $348.53 | 62,300 | — | — |
| 2022-04-22 | $76.51 | $346.67 | 38,000 | — | — |
| 2022-04-21 | $78.16 | $354.14 | 49,500 | — | — |
| 2022-04-20 | $79.08 | $358.31 | 51,500 | — | — |
| 2022-04-19 | $78.69 | $356.55 | 39,700 | — | — |
| 2022-04-18 | $76.98 | $348.80 | 22,500 | — | — |
| 2022-04-14 | $76.94 | $348.62 | 29,400 | — | — |
| 2022-04-13 | $76.92 | $348.53 | 52,900 | — | — |
| 2022-04-12 | $76.29 | $345.67 | 49,500 | — | — |
| 2022-04-11 | $76.06 | $344.63 | 62,800 | — | — |
| 2022-04-08 | $75.05 | $340.05 | 44,900 | — | — |
| 2022-04-07 | $75.80 | $343.45 | 53,400 | — | — |
| 2022-04-06 | $76.00 | $344.36 | 74,000 | — | — |
| 2022-04-05 | $76.95 | $348.66 | 67,100 | — | — |
| 2022-04-04 | $77.71 | $352.11 | 29,300 | — | — |
| 2022-04-01 | $79.03 | $358.09 | 44,300 | — | — |
| 2022-03-31 | $78.27 | $354.64 | 55,400 | — | — |
| 2022-03-30 | $78.12 | $353.96 | 30,400 | — | — |
| 2022-03-29 | $80.25 | $363.61 | 33,600 | — | — |
| 2022-03-28 | $79.58 | $360.58 | 30,500 | — | — |
| 2022-03-25 | $80.23 | $363.52 | 28,400 | — | — |
| 2022-03-24 | $78.73 | $356.73 | 21,100 | — | — |
| 2022-03-23 | $78.19 | $354.28 | 32,200 | — | — |
| 2022-03-22 | $80.33 | $363.98 | 34,300 | — | — |
| 2022-03-21 | $79.65 | $360.90 | 28,700 | — | — |
| 2022-03-18 | $79.30 | $359.31 | 99,800 | — | — |
| 2022-03-17 | $80.58 | $365.11 | 26,500 | — | — |
| 2022-03-16 | $80.86 | $366.38 | 28,300 | — | — |
| 2022-03-15 | $80.40 | $364.29 | 35,800 | — | — |
| 2022-03-14 | $80.89 | $366.51 | 28,600 | — | — |
| 2022-03-11 | $79.77 | $361.44 | 24,400 | — | — |
| 2022-03-10 | $79.01 | $358.00 | 19,100 | — | — |
| 2022-03-09 | $78.96 | $357.77 | 27,800 | — | — |
| 2022-03-08 | $77.13 | $349.48 | 33,300 | — | — |
| 2022-03-07 | $78.37 | $355.10 | 31,000 | — | — |
| 2022-03-04 | $78.78 | $356.95 | 24,800 | — | — |
| 2022-03-03 | $79.52 | $360.31 | 30,100 | — | — |
| 2022-03-02 | $78.92 | $357.59 | 31,800 | — | — |
| 2022-03-01 | $76.17 | $345.13 | 60,200 | — | — |
| 2022-02-28 | $79.10 | $358.40 | 31,100 | — | — |
| 2022-02-25 | $79.37 | $359.63 | 39,300 | — | — |
| 2022-02-24 | $76.99 | $348.84 | 34,700 | — | — |
| 2022-02-23 | $77.92 | $353.06 | 34,000 | — | — |
| 2022-02-22 | $79.80 | $361.58 | 38,500 | — | — |
| 2022-02-18 | $80.06 | $362.75 | 27,900 | — | — |
| 2022-02-17 | $79.76 | $361.39 | 39,300 | — | — |
| 2022-02-16 | $80.38 | $364.20 | 17,500 | — | — |
| 2022-02-15 | $81.25 | $368.15 | 52,400 | — | — |
| 2022-02-14 | $78.03 | $353.56 | 34,300 | — | — |
| 2022-02-11 | $78.27 | $354.64 | 28,000 | — | — |
| 2022-02-10 | $77.76 | $352.33 | 40,500 | — | — |
| 2022-02-09 | $78.19 | $354.28 | 40,600 | — | — |
| 2022-02-08 | $80.73 | $365.79 | 16,300 | — | — |
| 2022-02-07 | $79.22 | $358.95 | 27,600 | — | — |
| 2022-02-04 | $80.07 | $360.22 | 18,900 | — | — |
| 2022-02-03 | $79.70 | $358.55 | 24,300 | — | — |
| 2022-02-02 | $80.23 | $360.94 | 36,300 | — | — |
| 2022-02-01 | $80.91 | $364.00 | 30,400 | — | — |
| 2022-01-31 | $79.56 | $357.92 | 31,900 | — | — |
| 2022-01-28 | $79.58 | $358.01 | 28,600 | — | — |
| 2022-01-27 | $79.96 | $359.72 | 25,300 | — | — |
| 2022-01-26 | $81.77 | $367.86 | 34,200 | — | — |
| 2022-01-25 | $82.70 | $372.05 | 31,700 | — | — |
| 2022-01-24 | $82.94 | $373.13 | 33,600 | — | — |
| 2022-01-21 | $81.11 | $364.90 | 29,700 | — | — |
| 2022-01-20 | $81.03 | $364.54 | 25,500 | — | — |
| 2022-01-19 | $82.91 | $372.99 | 27,400 | — | — |
| 2022-01-18 | $84.35 | $379.47 | 39,500 | — | — |
| 2022-01-14 | $85.94 | $386.62 | 21,000 | — | — |
| 2022-01-13 | $84.72 | $381.14 | 13,100 | — | — |
| 2022-01-12 | $83.93 | $377.58 | 24,300 | — | — |
| 2022-01-11 | $84.18 | $378.71 | 23,100 | — | — |
| 2022-01-10 | $85.10 | $382.85 | 20,700 | — | — |
| 2022-01-07 | $86.30 | $388.24 | 15,500 | — | — |
| 2022-01-06 | $85.98 | $386.80 | 28,700 | — | — |
| 2022-01-05 | $84.55 | $380.37 | 25,900 | — | — |
| 2022-01-04 | $85.05 | $382.62 | 27,700 | — | — |
| 2022-01-03 | $84.10 | $378.35 | 49,500 | — | — |