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
- 1986-07-08 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 | $49.92 | $53.48 | 1,153,200 | — | — |
| 2022-12-29 | $50.41 | $54.01 | 996,200 | — | — |
| 2022-12-28 | $49.38 | $52.90 | 1,002,800 | — | — |
| 2022-12-27 | $50.58 | $54.19 | 860,800 | — | — |
| 2022-12-23 | $50.80 | $54.42 | 868,700 | — | — |
| 2022-12-22 | $50.97 | $54.61 | 1,407,500 | — | — |
| 2022-12-21 | $51.38 | $55.04 | 1,217,300 | — | — |
| 2022-12-20 | $50.06 | $53.63 | 1,166,600 | — | — |
| 2022-12-19 | $50.11 | $53.68 | 1,618,200 | — | — |
| 2022-12-16 | $50.55 | $54.16 | 2,347,600 | — | — |
| 2022-12-15 | $51.33 | $54.99 | 2,340,600 | — | — |
| 2022-12-14 | $50.79 | $54.41 | 1,405,100 | — | — |
| 2022-12-13 | $50.59 | $54.20 | 2,201,500 | — | — |
| 2022-12-12 | $49.44 | $52.97 | 1,342,900 | — | — |
| 2022-12-09 | $48.72 | $52.20 | 1,003,800 | — | — |
| 2022-12-08 | $49.46 | $52.99 | 2,120,800 | — | — |
| 2022-12-07 | $49.50 | $53.03 | 4,476,000 | — | — |
| 2022-12-06 | $45.94 | $49.22 | 2,305,700 | — | — |
| 2022-12-05 | $46.86 | $50.20 | 1,448,600 | — | — |
| 2022-12-02 | $47.89 | $51.31 | 1,359,100 | — | — |
| 2022-12-01 | $48.35 | $51.80 | 1,596,500 | — | — |
| 2022-11-30 | $47.91 | $51.33 | 1,471,400 | — | — |
| 2022-11-29 | $47.20 | $50.57 | 1,498,800 | — | — |
| 2022-11-28 | $46.07 | $49.36 | 954,000 | — | — |
| 2022-11-25 | $46.82 | $50.16 | 546,900 | — | — |
| 2022-11-23 | $47.18 | $50.55 | 1,223,000 | — | — |
| 2022-11-22 | $46.00 | $49.28 | 1,766,900 | — | — |
| 2022-11-21 | $45.04 | $48.25 | 806,200 | — | — |
| 2022-11-18 | $45.52 | $48.77 | 634,700 | — | — |
| 2022-11-17 | $45.27 | $48.50 | 958,500 | — | — |
| 2022-11-16 | $45.94 | $49.22 | 918,600 | — | — |
| 2022-11-15 | $46.24 | $49.54 | 1,540,600 | — | — |
| 2022-11-14 | $45.37 | $48.61 | 1,071,900 | — | — |
| 2022-11-11 | $46.99 | $50.34 | 1,871,800 | — | — |
| 2022-11-10 | $46.52 | $49.84 | 2,402,200 | — | — |
| 2022-11-09 | $41.90 | $44.89 | 1,826,900 | — | — |
| 2022-11-08 | $42.40 | $45.42 | 1,271,000 | — | — |
| 2022-11-07 | $42.75 | $45.80 | 1,065,300 | — | — |
| 2022-11-04 | $42.82 | $45.87 | 1,254,400 | — | — |
| 2022-11-03 | $41.48 | $44.44 | 1,307,800 | — | — |
| 2022-11-02 | $42.24 | $45.25 | 1,311,300 | — | — |
| 2022-11-01 | $43.74 | $46.86 | 1,468,900 | — | — |
| 2022-10-31 | $43.08 | $46.15 | 2,281,300 | — | — |
| 2022-10-28 | $44.40 | $47.57 | 1,240,300 | — | — |
| 2022-10-27 | $43.33 | $46.42 | 1,768,300 | — | — |
| 2022-10-26 | $43.28 | $46.37 | 1,579,600 | — | — |
| 2022-10-25 | $43.70 | $46.82 | 1,953,400 | — | — |
| 2022-10-24 | $41.90 | $44.89 | 1,889,900 | — | — |
| 2022-10-21 | $41.76 | $44.74 | 1,371,300 | — | — |
| 2022-10-20 | $40.28 | $43.15 | 1,155,300 | — | — |
| 2022-10-19 | $40.90 | $43.82 | 1,529,300 | — | — |
| 2022-10-18 | $43.08 | $46.15 | 1,458,500 | — | — |
| 2022-10-17 | $42.04 | $45.04 | 1,469,800 | — | — |
| 2022-10-14 | $41.28 | $44.22 | 1,704,900 | — | — |
| 2022-10-13 | $42.87 | $45.93 | 2,110,400 | — | — |
| 2022-10-12 | $42.87 | $45.93 | 1,999,300 | — | — |
| 2022-10-11 | $43.93 | $47.06 | 2,498,900 | — | — |
| 2022-10-10 | $44.32 | $47.48 | 1,131,500 | — | — |
| 2022-10-07 | $44.57 | $47.75 | 1,863,400 | — | — |
| 2022-10-06 | $46.09 | $49.38 | 2,007,300 | — | — |
| 2022-10-05 | $45.36 | $48.38 | 1,549,000 | — | — |
| 2022-10-04 | $45.99 | $49.05 | 2,568,400 | — | — |
| 2022-10-03 | $43.70 | $46.61 | 2,396,700 | — | — |
| 2022-09-30 | $42.00 | $44.80 | 2,519,800 | — | — |
| 2022-09-29 | $42.01 | $44.81 | 1,828,700 | — | — |
| 2022-09-28 | $43.05 | $45.92 | 1,995,400 | — | — |
| 2022-09-27 | $40.83 | $43.55 | 2,104,600 | — | — |
| 2022-09-26 | $41.12 | $43.86 | 1,767,900 | — | — |
| 2022-09-23 | $42.42 | $45.25 | 2,118,800 | — | — |
| 2022-09-22 | $42.09 | $44.89 | 3,445,400 | — | — |
| 2022-09-21 | $42.94 | $45.80 | 1,433,700 | — | — |
| 2022-09-20 | $43.50 | $46.40 | 1,311,100 | — | — |
| 2022-09-19 | $44.58 | $47.55 | 2,163,300 | — | — |
| 2022-09-16 | $43.66 | $46.57 | 4,107,400 | — | — |
| 2022-09-15 | $42.81 | $45.66 | 2,099,500 | — | — |
| 2022-09-14 | $43.04 | $45.91 | 2,337,600 | — | — |
| 2022-09-13 | $43.06 | $45.93 | 2,377,300 | — | — |
| 2022-09-12 | $45.88 | $48.94 | 1,168,600 | — | — |
| 2022-09-09 | $45.34 | $48.36 | 1,221,400 | — | — |
| 2022-09-08 | $44.22 | $47.17 | 1,021,100 | — | — |
| 2022-09-07 | $44.19 | $47.13 | 1,147,300 | — | — |
| 2022-09-06 | $43.39 | $46.28 | 2,356,200 | — | — |
| 2022-09-02 | $43.81 | $46.73 | 2,415,000 | — | — |
| 2022-09-01 | $43.68 | $46.59 | 1,341,900 | — | — |
| 2022-08-31 | $43.79 | $46.71 | 1,696,800 | — | — |
| 2022-08-30 | $44.70 | $47.68 | 1,724,400 | — | — |
| 2022-08-29 | $45.35 | $48.37 | 1,564,600 | — | — |
| 2022-08-26 | $46.12 | $49.19 | 2,660,500 | — | — |
| 2022-08-25 | $48.05 | $51.25 | 2,806,900 | — | — |
| 2022-08-24 | $46.22 | $49.30 | 5,400,500 | — | — |
| 2022-08-23 | $45.63 | $48.67 | 2,891,600 | — | — |
| 2022-08-22 | $45.53 | $48.56 | 2,358,900 | — | — |
| 2022-08-19 | $47.26 | $50.41 | 1,638,900 | — | — |
| 2022-08-18 | $49.00 | $52.26 | 1,012,400 | — | — |
| 2022-08-17 | $48.91 | $52.17 | 1,495,700 | — | — |
| 2022-08-16 | $49.49 | $52.79 | 1,324,400 | — | — |
| 2022-08-15 | $49.71 | $53.02 | 881,800 | — | — |
| 2022-08-12 | $50.04 | $53.37 | 835,300 | — | — |
| 2022-08-11 | $49.49 | $52.79 | 1,305,100 | — | — |
| 2022-08-10 | $48.96 | $52.22 | 1,137,800 | — | — |
| 2022-08-09 | $47.27 | $50.42 | 876,100 | — | — |
| 2022-08-08 | $48.64 | $51.88 | 875,200 | — | — |
| 2022-08-05 | $48.05 | $51.25 | 884,200 | — | — |
| 2022-08-04 | $48.64 | $51.88 | 905,300 | — | — |
| 2022-08-03 | $47.35 | $50.50 | 1,067,200 | — | — |
| 2022-08-02 | $46.93 | $50.06 | 1,406,500 | — | — |
| 2022-08-01 | $49.57 | $52.87 | 894,100 | — | — |
| 2022-07-29 | $49.18 | $52.46 | 1,311,900 | — | — |
| 2022-07-28 | $48.91 | $52.17 | 1,915,400 | — | — |
| 2022-07-27 | $49.01 | $52.27 | 1,038,600 | — | — |
| 2022-07-26 | $47.97 | $51.17 | 1,162,300 | — | — |
| 2022-07-25 | $48.44 | $51.67 | 1,590,500 | — | — |
| 2022-07-22 | $50.07 | $53.40 | 1,431,200 | — | — |
| 2022-07-21 | $49.78 | $53.10 | 2,171,300 | — | — |
| 2022-07-20 | $47.83 | $51.02 | 2,596,900 | — | — |
| 2022-07-19 | $48.65 | $51.89 | 1,878,000 | — | — |
| 2022-07-18 | $47.45 | $50.61 | 805,700 | — | — |
| 2022-07-15 | $48.01 | $51.21 | 903,700 | — | — |
| 2022-07-14 | $47.48 | $50.64 | 1,242,100 | — | — |
| 2022-07-13 | $48.16 | $51.37 | 1,114,300 | — | — |
| 2022-07-12 | $47.93 | $51.12 | 1,144,100 | — | — |
| 2022-07-11 | $47.99 | $51.19 | 1,099,000 | — | — |
| 2022-07-08 | $48.04 | $51.24 | 1,000,500 | — | — |
| 2022-07-07 | $47.35 | $50.50 | 1,264,300 | — | — |
| 2022-07-06 | $47.24 | $50.17 | 1,211,000 | — | — |
| 2022-07-05 | $48.14 | $51.13 | 1,706,800 | — | — |
| 2022-07-01 | $47.07 | $49.99 | 1,872,200 | — | — |
| 2022-06-30 | $44.60 | $47.37 | 1,160,400 | — | — |
| 2022-06-29 | $44.21 | $46.95 | 1,105,000 | — | — |
| 2022-06-28 | $44.63 | $47.40 | 1,012,200 | — | — |
| 2022-06-27 | $45.63 | $48.46 | 1,559,800 | — | — |
| 2022-06-24 | $45.01 | $47.80 | 1,798,200 | — | — |
| 2022-06-23 | $44.46 | $47.22 | 2,052,800 | — | — |
| 2022-06-22 | $42.41 | $45.04 | 1,701,200 | — | — |
| 2022-06-21 | $42.05 | $44.66 | 2,127,800 | — | — |
| 2022-06-17 | $41.53 | $44.11 | 3,659,900 | — | — |
| 2022-06-16 | $41.58 | $44.16 | 2,887,500 | — | — |
| 2022-06-15 | $44.38 | $47.14 | 1,730,400 | — | — |
| 2022-06-14 | $44.37 | $47.12 | 2,427,400 | — | — |
| 2022-06-13 | $44.17 | $46.91 | 2,621,000 | — | — |
| 2022-06-10 | $47.34 | $50.28 | 1,530,600 | — | — |
| 2022-06-09 | $49.46 | $52.53 | 1,209,900 | — | — |
| 2022-06-08 | $49.26 | $52.32 | 1,034,700 | — | — |
| 2022-06-07 | $50.58 | $53.72 | 1,022,500 | — | — |
| 2022-06-06 | $50.03 | $53.14 | 975,700 | — | — |
| 2022-06-03 | $50.03 | $53.14 | 841,700 | — | — |
| 2022-06-02 | $50.64 | $53.78 | 987,600 | — | — |
| 2022-06-01 | $49.90 | $53.00 | 1,307,500 | — | — |
| 2022-05-31 | $50.47 | $53.60 | 1,568,500 | — | — |
| 2022-05-27 | $51.10 | $54.27 | 1,608,500 | — | — |
| 2022-05-26 | $50.03 | $53.14 | 2,507,300 | — | — |
| 2022-05-25 | $48.09 | $51.08 | 4,469,600 | — | — |
| 2022-05-24 | $44.54 | $47.31 | 3,064,900 | — | — |
| 2022-05-23 | $46.73 | $49.63 | 1,707,200 | — | — |
| 2022-05-20 | $47.68 | $50.64 | 957,700 | — | — |
| 2022-05-19 | $46.81 | $49.72 | 1,287,500 | — | — |
| 2022-05-18 | $46.39 | $49.27 | 1,452,800 | — | — |
| 2022-05-17 | $48.92 | $51.96 | 1,194,500 | — | — |
| 2022-05-16 | $47.30 | $50.24 | 1,211,800 | — | — |
| 2022-05-13 | $47.68 | $50.64 | 1,809,600 | — | — |
| 2022-05-12 | $45.92 | $48.77 | 1,717,000 | — | — |
| 2022-05-11 | $44.15 | $46.89 | 1,886,800 | — | — |
| 2022-05-10 | $46.10 | $48.96 | 1,159,200 | — | — |
| 2022-05-09 | $47.26 | $50.19 | 1,320,300 | — | — |
| 2022-05-06 | $47.67 | $50.63 | 1,401,000 | — | — |
| 2022-05-05 | $47.91 | $50.88 | 1,370,000 | — | — |
| 2022-05-04 | $50.52 | $53.66 | 1,336,700 | — | — |
| 2022-05-03 | $48.01 | $50.99 | 1,098,500 | — | — |
| 2022-05-02 | $46.98 | $49.90 | 1,217,200 | — | — |
| 2022-04-29 | $46.37 | $49.25 | 1,318,200 | — | — |
| 2022-04-28 | $47.65 | $50.61 | 1,408,500 | — | — |
| 2022-04-27 | $45.71 | $48.55 | 1,377,900 | — | — |
| 2022-04-26 | $46.56 | $49.45 | 1,532,700 | — | — |
| 2022-04-25 | $47.96 | $50.94 | 2,243,300 | — | — |
| 2022-04-22 | $45.60 | $48.43 | 1,565,300 | — | — |
| 2022-04-21 | $46.70 | $49.60 | 1,343,200 | — | — |
| 2022-04-20 | $47.43 | $50.37 | 1,511,500 | — | — |
| 2022-04-19 | $47.20 | $50.13 | 1,503,700 | — | — |
| 2022-04-18 | $45.47 | $48.29 | 1,260,300 | — | — |
| 2022-04-14 | $46.18 | $49.05 | 1,321,900 | — | — |
| 2022-04-13 | $47.14 | $50.07 | 1,389,900 | — | — |
| 2022-04-12 | $46.18 | $49.05 | 2,952,300 | — | — |
| 2022-04-11 | $46.65 | $49.55 | 2,288,800 | — | — |
| 2022-04-08 | $45.80 | $48.64 | 1,935,700 | — | — |
| 2022-04-07 | $45.71 | $48.55 | 2,369,100 | — | — |
| 2022-04-06 | $46.30 | $48.96 | 3,258,400 | — | — |
| 2022-04-05 | $47.42 | $50.15 | 3,054,100 | — | — |
| 2022-04-04 | $48.61 | $51.41 | 1,736,200 | — | — |
| 2022-04-01 | $47.88 | $50.63 | 1,482,700 | — | — |
| 2022-03-31 | $47.02 | $49.72 | 2,619,700 | — | — |
| 2022-03-30 | $49.45 | $52.29 | 1,545,800 | — | — |
| 2022-03-29 | $50.80 | $53.72 | 1,711,900 | — | — |
| 2022-03-28 | $48.66 | $51.46 | 1,827,100 | — | — |
| 2022-03-25 | $49.11 | $51.93 | 1,936,400 | — | — |
| 2022-03-24 | $49.51 | $52.36 | 3,167,700 | — | — |
| 2022-03-23 | $49.52 | $52.37 | 2,369,700 | — | — |
| 2022-03-22 | $51.27 | $54.22 | 1,997,400 | — | — |
| 2022-03-21 | $50.92 | $53.85 | 1,784,600 | — | — |
| 2022-03-18 | $53.42 | $56.49 | 2,356,500 | — | — |
| 2022-03-17 | $52.04 | $55.03 | 1,336,900 | — | — |
| 2022-03-16 | $51.08 | $54.02 | 1,690,500 | — | — |
| 2022-03-15 | $50.69 | $53.60 | 2,013,500 | — | — |
| 2022-03-14 | $48.53 | $51.32 | 1,443,400 | — | — |
| 2022-03-11 | $50.61 | $53.52 | 1,250,000 | — | — |
| 2022-03-10 | $51.44 | $54.40 | 1,233,800 | — | — |
| 2022-03-09 | $51.60 | $54.57 | 1,447,200 | — | — |
| 2022-03-08 | $49.05 | $51.87 | 1,699,300 | — | — |
| 2022-03-07 | $49.05 | $51.87 | 2,244,900 | — | — |
| 2022-03-04 | $53.13 | $56.19 | 1,844,800 | — | — |
| 2022-03-03 | $53.70 | $56.79 | 955,400 | — | — |
| 2022-03-02 | $54.88 | $58.04 | 1,181,100 | — | — |
| 2022-03-01 | $53.68 | $56.77 | 1,499,600 | — | — |
| 2022-02-28 | $54.26 | $57.38 | 2,184,000 | — | — |
| 2022-02-25 | $53.62 | $56.70 | 2,415,700 | — | — |
| 2022-02-24 | $51.17 | $54.11 | 2,812,400 | — | — |
| 2022-02-23 | $48.93 | $51.74 | 3,039,800 | — | — |
| 2022-02-22 | $52.27 | $55.28 | 2,654,900 | — | — |
| 2022-02-18 | $54.03 | $57.14 | 1,408,800 | — | — |
| 2022-02-17 | $53.87 | $56.97 | 1,510,200 | — | — |
| 2022-02-16 | $55.63 | $58.83 | 1,413,800 | — | — |
| 2022-02-15 | $55.09 | $58.26 | 1,448,200 | — | — |
| 2022-02-14 | $54.08 | $57.19 | 1,673,900 | — | — |
| 2022-02-11 | $54.01 | $57.12 | 1,460,100 | — | — |
| 2022-02-10 | $54.81 | $57.96 | 2,076,600 | — | — |
| 2022-02-09 | $57.48 | $60.79 | 1,602,600 | — | — |
| 2022-02-08 | $56.05 | $59.27 | 1,613,900 | — | — |
| 2022-02-07 | $55.24 | $58.42 | 2,132,400 | — | — |
| 2022-02-04 | $54.53 | $57.67 | 2,280,500 | — | — |
| 2022-02-03 | $58.05 | $61.39 | 1,498,100 | — | — |
| 2022-02-02 | $60.21 | $63.67 | 1,730,100 | — | — |
| 2022-02-01 | $59.17 | $62.57 | 2,402,000 | — | — |
| 2022-01-31 | $58.97 | $62.36 | 3,952,500 | — | — |
| 2022-01-28 | $56.24 | $59.47 | 3,097,400 | — | — |
| 2022-01-27 | $54.89 | $58.05 | 2,680,900 | — | — |
| 2022-01-26 | $56.17 | $59.40 | 2,456,200 | — | — |
| 2022-01-25 | $58.78 | $62.16 | 2,400,500 | — | — |
| 2022-01-24 | $59.29 | $62.70 | 2,649,000 | — | — |
| 2022-01-21 | $57.43 | $60.73 | 3,252,200 | — | — |
| 2022-01-20 | $58.48 | $61.84 | 2,796,800 | — | — |
| 2022-01-19 | $60.35 | $63.82 | 2,529,600 | — | — |
| 2022-01-18 | $63.35 | $66.99 | 2,064,400 | — | — |
| 2022-01-14 | $66.44 | $70.26 | 1,742,000 | — | — |
| 2022-01-13 | $67.27 | $71.14 | 2,058,500 | — | — |
| 2022-01-12 | $67.12 | $70.98 | 1,111,800 | — | — |
| 2022-01-11 | $66.93 | $70.78 | 2,000,100 | — | — |
| 2022-01-10 | $65.46 | $69.22 | 2,586,000 | — | — |
| 2022-01-07 | $65.54 | $69.31 | 2,209,100 | — | — |
| 2022-01-06 | $68.57 | $72.51 | 2,008,900 | — | — |
| 2022-01-05 | $69.58 | $73.40 | 1,566,000 | — | — |
| 2022-01-04 | $71.33 | $75.25 | 1,899,800 | — | — |
| 2022-01-03 | $70.24 | $74.10 | 1,805,700 | — | — |