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
- 1986-11-26 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 | $45.34 | $62.44 | 213,300 | — | — |
| 2022-12-29 | $46.32 | $63.79 | 152,800 | — | — |
| 2022-12-28 | $45.41 | $62.53 | 150,700 | — | — |
| 2022-12-27 | $45.94 | $63.26 | 113,800 | — | — |
| 2022-12-23 | $45.85 | $63.14 | 92,700 | — | — |
| 2022-12-22 | $45.40 | $62.52 | 232,900 | — | — |
| 2022-12-21 | $45.96 | $63.29 | 200,500 | — | — |
| 2022-12-20 | $44.87 | $61.79 | 459,400 | — | — |
| 2022-12-19 | $44.69 | $61.54 | 279,400 | — | — |
| 2022-12-16 | $44.62 | $61.45 | 1,747,000 | — | — |
| 2022-12-15 | $44.36 | $61.09 | 308,200 | — | — |
| 2022-12-14 | $45.18 | $62.22 | 335,000 | — | — |
| 2022-12-13 | $46.55 | $64.10 | 326,900 | — | — |
| 2022-12-12 | $46.79 | $64.43 | 265,400 | — | — |
| 2022-12-09 | $46.38 | $63.87 | 184,900 | — | — |
| 2022-12-08 | $46.51 | $64.05 | 138,800 | — | — |
| 2022-12-07 | $46.20 | $63.62 | 171,400 | — | — |
| 2022-12-06 | $46.38 | $63.87 | 231,200 | — | — |
| 2022-12-05 | $46.30 | $63.76 | 376,700 | — | — |
| 2022-12-02 | $49.36 | $67.97 | 176,700 | — | — |
| 2022-12-01 | $49.20 | $67.75 | 211,100 | — | — |
| 2022-11-30 | $48.51 | $66.80 | 261,300 | — | — |
| 2022-11-29 | $47.44 | $65.33 | 194,600 | — | — |
| 2022-11-28 | $47.27 | $65.09 | 194,800 | — | — |
| 2022-11-25 | $47.94 | $66.02 | 86,100 | — | — |
| 2022-11-23 | $47.59 | $65.54 | 135,100 | — | — |
| 2022-11-22 | $48.03 | $66.14 | 340,000 | — | — |
| 2022-11-21 | $46.79 | $64.43 | 181,800 | — | — |
| 2022-11-18 | $46.82 | $64.47 | 351,400 | — | — |
| 2022-11-17 | $46.82 | $64.47 | 202,800 | — | — |
| 2022-11-16 | $48.21 | $66.39 | 180,000 | — | — |
| 2022-11-15 | $49.02 | $67.50 | 295,800 | — | — |
| 2022-11-14 | $48.36 | $66.60 | 220,400 | — | — |
| 2022-11-11 | $48.25 | $66.44 | 220,300 | — | — |
| 2022-11-10 | $49.24 | $67.81 | 298,100 | — | — |
| 2022-11-09 | $47.12 | $64.89 | 215,200 | — | — |
| 2022-11-08 | $47.32 | $65.16 | 167,500 | — | — |
| 2022-11-07 | $47.46 | $65.36 | 187,500 | — | — |
| 2022-11-04 | $47.04 | $64.78 | 212,100 | — | — |
| 2022-11-03 | $46.23 | $63.66 | 209,800 | — | — |
| 2022-11-02 | $46.35 | $63.62 | 294,300 | — | — |
| 2022-11-01 | $46.97 | $64.47 | 347,500 | — | — |
| 2022-10-31 | $46.56 | $63.91 | 371,700 | — | — |
| 2022-10-28 | $46.32 | $63.58 | 390,500 | — | — |
| 2022-10-27 | $45.64 | $62.65 | 342,200 | — | — |
| 2022-10-26 | $45.52 | $62.48 | 335,900 | — | — |
| 2022-10-25 | $46.19 | $63.40 | 408,400 | — | — |
| 2022-10-24 | $49.14 | $67.45 | 266,100 | — | — |
| 2022-10-21 | $48.88 | $67.09 | 304,700 | — | — |
| 2022-10-20 | $47.38 | $65.03 | 242,200 | — | — |
| 2022-10-19 | $49.78 | $68.33 | 287,900 | — | — |
| 2022-10-18 | $49.72 | $68.25 | 253,000 | — | — |
| 2022-10-17 | $49.58 | $68.05 | 276,700 | — | — |
| 2022-10-14 | $48.05 | $65.95 | 276,200 | — | — |
| 2022-10-13 | $48.39 | $66.42 | 310,900 | — | — |
| 2022-10-12 | $45.61 | $62.61 | 254,400 | — | — |
| 2022-10-11 | $45.41 | $62.33 | 392,900 | — | — |
| 2022-10-10 | $45.72 | $62.76 | 329,100 | — | — |
| 2022-10-07 | $45.52 | $62.48 | 418,800 | — | — |
| 2022-10-06 | $48.00 | $65.89 | 275,100 | — | — |
| 2022-10-05 | $48.37 | $66.39 | 339,100 | — | — |
| 2022-10-04 | $48.89 | $67.11 | 478,000 | — | — |
| 2022-10-03 | $47.39 | $65.05 | 306,300 | — | — |
| 2022-09-30 | $46.46 | $63.77 | 377,600 | — | — |
| 2022-09-29 | $46.68 | $64.07 | 273,400 | — | — |
| 2022-09-28 | $47.58 | $65.31 | 379,300 | — | — |
| 2022-09-27 | $47.36 | $65.01 | 222,400 | — | — |
| 2022-09-26 | $48.11 | $66.04 | 236,600 | — | — |
| 2022-09-23 | $48.37 | $66.39 | 199,900 | — | — |
| 2022-09-22 | $49.19 | $67.52 | 191,600 | — | — |
| 2022-09-21 | $50.32 | $69.07 | 246,300 | — | — |
| 2022-09-20 | $50.82 | $69.76 | 264,800 | — | — |
| 2022-09-19 | $50.70 | $69.59 | 392,000 | — | — |
| 2022-09-16 | $49.66 | $68.16 | 967,000 | — | — |
| 2022-09-15 | $49.79 | $68.34 | 311,700 | — | — |
| 2022-09-14 | $48.51 | $66.59 | 393,600 | — | — |
| 2022-09-13 | $48.75 | $66.92 | 330,700 | — | — |
| 2022-09-12 | $49.75 | $68.29 | 345,000 | — | — |
| 2022-09-09 | $49.61 | $68.10 | 204,000 | — | — |
| 2022-09-08 | $48.94 | $67.18 | 246,300 | — | — |
| 2022-09-07 | $47.57 | $65.30 | 337,300 | — | — |
| 2022-09-06 | $46.63 | $64.01 | 403,300 | — | — |
| 2022-09-02 | $48.05 | $65.95 | 277,300 | — | — |
| 2022-09-01 | $48.11 | $66.04 | 312,000 | — | — |
| 2022-08-31 | $48.35 | $66.37 | 314,100 | — | — |
| 2022-08-30 | $49.24 | $67.59 | 341,200 | — | — |
| 2022-08-29 | $48.72 | $66.87 | 244,300 | — | — |
| 2022-08-26 | $49.08 | $67.37 | 203,700 | — | — |
| 2022-08-25 | $50.15 | $68.84 | 232,300 | — | — |
| 2022-08-24 | $49.57 | $68.04 | 306,100 | — | — |
| 2022-08-23 | $49.34 | $67.73 | 204,000 | — | — |
| 2022-08-22 | $49.67 | $68.18 | 234,400 | — | — |
| 2022-08-19 | $50.62 | $69.48 | 266,000 | — | — |
| 2022-08-18 | $51.12 | $70.17 | 223,600 | — | — |
| 2022-08-17 | $50.90 | $69.87 | 327,800 | — | — |
| 2022-08-16 | $51.42 | $70.58 | 277,900 | — | — |
| 2022-08-15 | $51.02 | $70.03 | 197,800 | — | — |
| 2022-08-12 | $50.61 | $69.47 | 349,700 | — | — |
| 2022-08-11 | $49.63 | $68.12 | 376,600 | — | — |
| 2022-08-10 | $49.22 | $67.56 | 331,200 | — | — |
| 2022-08-09 | $48.18 | $66.13 | 296,900 | — | — |
| 2022-08-08 | $48.17 | $66.12 | 224,500 | — | — |
| 2022-08-05 | $48.36 | $66.38 | 227,000 | — | — |
| 2022-08-04 | $47.49 | $65.19 | 204,500 | — | — |
| 2022-08-03 | $47.40 | $64.86 | 270,700 | — | — |
| 2022-08-02 | $47.56 | $65.08 | 231,800 | — | — |
| 2022-08-01 | $47.85 | $65.47 | 307,900 | — | — |
| 2022-07-29 | $47.72 | $65.29 | 283,500 | — | — |
| 2022-07-28 | $47.17 | $64.54 | 542,500 | — | — |
| 2022-07-27 | $45.83 | $62.71 | 531,800 | — | — |
| 2022-07-26 | $44.22 | $60.51 | 690,100 | — | — |
| 2022-07-25 | $42.82 | $58.59 | 311,500 | — | — |
| 2022-07-22 | $42.13 | $57.65 | 266,100 | — | — |
| 2022-07-21 | $42.65 | $58.36 | 197,000 | — | — |
| 2022-07-20 | $42.77 | $58.52 | 336,300 | — | — |
| 2022-07-19 | $41.82 | $57.22 | 293,000 | — | — |
| 2022-07-18 | $40.15 | $54.94 | 208,100 | — | — |
| 2022-07-15 | $39.52 | $54.07 | 283,500 | — | — |
| 2022-07-14 | $37.96 | $51.94 | 156,600 | — | — |
| 2022-07-13 | $38.68 | $52.92 | 175,200 | — | — |
| 2022-07-12 | $39.56 | $54.13 | 239,600 | — | — |
| 2022-07-11 | $39.54 | $54.10 | 202,200 | — | — |
| 2022-07-08 | $40.55 | $55.48 | 245,900 | — | — |
| 2022-07-07 | $40.47 | $55.37 | 212,200 | — | — |
| 2022-07-06 | $40.66 | $55.63 | 277,700 | — | — |
| 2022-07-05 | $41.01 | $56.11 | 425,800 | — | — |
| 2022-07-01 | $40.93 | $56.00 | 250,500 | — | — |
| 2022-06-30 | $40.09 | $54.85 | 308,200 | — | — |
| 2022-06-29 | $40.23 | $55.05 | 246,200 | — | — |
| 2022-06-28 | $40.79 | $55.81 | 189,300 | — | — |
| 2022-06-27 | $40.93 | $56.00 | 250,400 | — | — |
| 2022-06-24 | $40.46 | $55.36 | 836,900 | — | — |
| 2022-06-23 | $39.91 | $54.61 | 202,800 | — | — |
| 2022-06-22 | $39.94 | $54.65 | 330,400 | — | — |
| 2022-06-21 | $40.42 | $55.31 | 346,200 | — | — |
| 2022-06-17 | $40.03 | $54.77 | 1,106,400 | — | — |
| 2022-06-16 | $39.19 | $53.62 | 327,500 | — | — |
| 2022-06-15 | $40.72 | $55.72 | 294,100 | — | — |
| 2022-06-14 | $40.53 | $55.46 | 379,700 | — | — |
| 2022-06-13 | $40.28 | $55.11 | 395,700 | — | — |
| 2022-06-10 | $40.83 | $55.87 | 252,200 | — | — |
| 2022-06-09 | $42.04 | $57.52 | 447,200 | — | — |
| 2022-06-08 | $42.60 | $58.29 | 280,300 | — | — |
| 2022-06-07 | $43.54 | $59.57 | 247,600 | — | — |
| 2022-06-06 | $42.94 | $58.75 | 594,400 | — | — |
| 2022-06-03 | $42.68 | $58.40 | 193,300 | — | — |
| 2022-06-02 | $43.01 | $58.85 | 186,100 | — | — |
| 2022-06-01 | $42.37 | $57.97 | 225,200 | — | — |
| 2022-05-31 | $42.78 | $58.53 | 359,100 | — | — |
| 2022-05-27 | $43.06 | $58.92 | 255,600 | — | — |
| 2022-05-26 | $42.28 | $57.85 | 273,600 | — | — |
| 2022-05-25 | $41.12 | $56.26 | 314,700 | — | — |
| 2022-05-24 | $40.51 | $55.43 | 345,800 | — | — |
| 2022-05-23 | $40.87 | $55.92 | 380,000 | — | — |
| 2022-05-20 | $39.65 | $54.25 | 457,000 | — | — |
| 2022-05-19 | $39.33 | $53.81 | 593,700 | — | — |
| 2022-05-18 | $39.74 | $54.38 | 706,800 | — | — |
| 2022-05-17 | $40.11 | $54.88 | 387,600 | — | — |
| 2022-05-16 | $38.03 | $52.04 | 380,800 | — | — |
| 2022-05-13 | $38.42 | $52.57 | 293,100 | — | — |
| 2022-05-12 | $38.28 | $52.38 | 315,800 | — | — |
| 2022-05-11 | $37.77 | $51.68 | 288,300 | — | — |
| 2022-05-10 | $38.21 | $52.28 | 403,200 | — | — |
| 2022-05-09 | $39.44 | $53.96 | 318,500 | — | — |
| 2022-05-06 | $39.84 | $54.51 | 322,800 | — | — |
| 2022-05-05 | $40.10 | $54.87 | 300,200 | — | — |
| 2022-05-04 | $41.57 | $56.70 | 345,000 | — | — |
| 2022-05-03 | $40.17 | $54.79 | 398,100 | — | — |
| 2022-05-02 | $40.08 | $54.67 | 562,300 | — | — |
| 2022-04-29 | $40.07 | $54.66 | 368,000 | — | — |
| 2022-04-28 | $41.05 | $55.99 | 284,800 | — | — |
| 2022-04-27 | $40.60 | $55.38 | 329,300 | — | — |
| 2022-04-26 | $41.23 | $56.24 | 405,500 | — | — |
| 2022-04-25 | $42.39 | $57.82 | 453,600 | — | — |
| 2022-04-22 | $41.94 | $57.21 | 481,300 | — | — |
| 2022-04-21 | $43.04 | $58.71 | 377,600 | — | — |
| 2022-04-20 | $43.45 | $59.27 | 231,700 | — | — |
| 2022-04-19 | $42.95 | $58.58 | 312,100 | — | — |
| 2022-04-18 | $41.85 | $57.08 | 313,500 | — | — |
| 2022-04-14 | $41.78 | $56.99 | 317,500 | — | — |
| 2022-04-13 | $41.85 | $57.08 | 264,600 | — | — |
| 2022-04-12 | $41.09 | $56.05 | 327,500 | — | — |
| 2022-04-11 | $41.69 | $56.87 | 395,800 | — | — |
| 2022-04-08 | $41.62 | $56.77 | 573,500 | — | — |
| 2022-04-07 | $42.19 | $57.55 | 340,700 | — | — |
| 2022-04-06 | $43.12 | $58.82 | 322,600 | — | — |
| 2022-04-05 | $44.09 | $60.14 | 311,800 | — | — |
| 2022-04-04 | $44.85 | $61.18 | 748,700 | — | — |
| 2022-04-01 | $45.83 | $62.51 | 452,800 | — | — |
| 2022-03-31 | $46.62 | $63.59 | 403,600 | — | — |
| 2022-03-30 | $47.95 | $65.40 | 268,600 | — | — |
| 2022-03-29 | $50.17 | $68.43 | 297,600 | — | — |
| 2022-03-28 | $48.77 | $66.52 | 207,000 | — | — |
| 2022-03-25 | $49.54 | $67.57 | 182,100 | — | — |
| 2022-03-24 | $48.20 | $65.74 | 200,500 | — | — |
| 2022-03-23 | $48.06 | $65.55 | 213,900 | — | — |
| 2022-03-22 | $49.96 | $68.15 | 212,400 | — | — |
| 2022-03-21 | $49.93 | $68.10 | 231,700 | — | — |
| 2022-03-18 | $50.13 | $68.38 | 707,900 | — | — |
| 2022-03-17 | $50.86 | $69.37 | 213,000 | — | — |
| 2022-03-16 | $51.50 | $70.25 | 313,600 | — | — |
| 2022-03-15 | $50.66 | $69.10 | 228,000 | — | — |
| 2022-03-14 | $50.95 | $69.50 | 316,900 | — | — |
| 2022-03-11 | $51.10 | $69.70 | 299,000 | — | — |
| 2022-03-10 | $50.92 | $69.45 | 339,300 | — | — |
| 2022-03-09 | $50.64 | $69.07 | 386,500 | — | — |
| 2022-03-08 | $48.91 | $66.71 | 642,000 | — | — |
| 2022-03-07 | $48.60 | $66.29 | 520,000 | — | — |
| 2022-03-04 | $50.25 | $68.54 | 422,800 | — | — |
| 2022-03-03 | $51.62 | $70.41 | 369,600 | — | — |
| 2022-03-02 | $51.49 | $70.23 | 329,700 | — | — |
| 2022-03-01 | $49.19 | $67.10 | 590,800 | — | — |
| 2022-02-28 | $50.83 | $69.33 | 359,500 | — | — |
| 2022-02-25 | $51.58 | $70.35 | 246,700 | — | — |
| 2022-02-24 | $49.76 | $67.87 | 460,800 | — | — |
| 2022-02-23 | $51.06 | $69.65 | 315,100 | — | — |
| 2022-02-22 | $51.67 | $70.48 | 358,900 | — | — |
| 2022-02-18 | $52.25 | $71.27 | 337,500 | — | — |
| 2022-02-17 | $52.25 | $71.27 | 304,200 | — | — |
| 2022-02-16 | $53.36 | $72.78 | 422,400 | — | — |
| 2022-02-15 | $53.31 | $72.71 | 248,800 | — | — |
| 2022-02-14 | $52.18 | $71.17 | 457,500 | — | — |
| 2022-02-11 | $52.57 | $71.71 | 395,400 | — | — |
| 2022-02-10 | $52.71 | $71.90 | 419,400 | — | — |
| 2022-02-09 | $53.43 | $72.88 | 336,700 | — | — |
| 2022-02-08 | $53.45 | $72.91 | 417,200 | — | — |
| 2022-02-07 | $52.70 | $71.88 | 389,000 | — | — |
| 2022-02-04 | $52.74 | $71.94 | 387,000 | — | — |
| 2022-02-03 | $52.18 | $71.17 | 470,300 | — | — |
| 2022-02-02 | $51.84 | $70.53 | 561,800 | — | — |
| 2022-02-01 | $53.26 | $72.46 | 427,600 | — | — |
| 2022-01-31 | $52.38 | $71.27 | 491,200 | — | — |
| 2022-01-28 | $51.78 | $70.45 | 363,400 | — | — |
| 2022-01-27 | $51.05 | $69.46 | 636,600 | — | — |
| 2022-01-26 | $52.67 | $71.66 | 494,000 | — | — |
| 2022-01-25 | $53.48 | $72.76 | 468,600 | — | — |
| 2022-01-24 | $52.33 | $71.20 | 483,100 | — | — |
| 2022-01-21 | $51.72 | $70.37 | 484,600 | — | — |
| 2022-01-20 | $52.97 | $72.07 | 408,600 | — | — |
| 2022-01-19 | $54.26 | $73.82 | 362,500 | — | — |
| 2022-01-18 | $55.19 | $75.09 | 610,200 | — | — |
| 2022-01-14 | $56.06 | $76.27 | 326,400 | — | — |
| 2022-01-13 | $54.89 | $74.68 | 425,700 | — | — |
| 2022-01-12 | $55.45 | $75.44 | 507,800 | — | — |
| 2022-01-11 | $54.81 | $74.57 | 290,000 | — | — |
| 2022-01-10 | $55.44 | $75.43 | 530,800 | — | — |
| 2022-01-07 | $55.26 | $75.19 | 441,200 | — | — |
| 2022-01-06 | $55.47 | $75.47 | 420,000 | — | — |
| 2022-01-05 | $52.87 | $71.93 | 476,800 | — | — |
| 2022-01-04 | $53.07 | $72.21 | 616,300 | — | — |
| 2022-01-03 | $52.64 | $71.62 | 540,600 | — | — |