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
- 1980-03-17 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 | $92.85 | $175.91 | 1,659,300 | — | — |
| 2022-12-29 | $93.12 | $176.42 | 1,497,200 | — | — |
| 2022-12-28 | $93.62 | $177.37 | 1,576,600 | — | — |
| 2022-12-27 | $95.91 | $181.71 | 1,465,600 | — | — |
| 2022-12-23 | $94.62 | $179.26 | 1,106,700 | — | — |
| 2022-12-22 | $93.49 | $177.12 | 1,378,300 | — | — |
| 2022-12-21 | $94.27 | $178.60 | 1,497,200 | — | — |
| 2022-12-20 | $92.94 | $176.08 | 1,993,300 | — | — |
| 2022-12-19 | $92.65 | $175.53 | 1,965,600 | — | — |
| 2022-12-16 | $92.31 | $174.89 | 8,366,200 | — | — |
| 2022-12-15 | $92.42 | $175.09 | 2,661,600 | — | — |
| 2022-12-14 | $92.80 | $175.81 | 2,777,200 | — | — |
| 2022-12-13 | $93.23 | $176.63 | 2,333,200 | — | — |
| 2022-12-12 | $93.33 | $176.82 | 2,011,100 | — | — |
| 2022-12-09 | $91.88 | $174.07 | 2,764,100 | — | — |
| 2022-12-08 | $92.40 | $175.06 | 1,956,000 | — | — |
| 2022-12-07 | $93.17 | $176.51 | 3,130,900 | — | — |
| 2022-12-06 | $90.85 | $172.12 | 2,664,400 | — | — |
| 2022-12-05 | $90.77 | $171.97 | 3,663,500 | — | — |
| 2022-12-02 | $91.71 | $173.75 | 3,558,200 | — | — |
| 2022-12-01 | $91.32 | $173.01 | 5,141,200 | — | — |
| 2022-11-30 | $97.50 | $184.72 | 4,193,300 | — | — |
| 2022-11-29 | $96.45 | $182.73 | 1,661,400 | — | — |
| 2022-11-28 | $96.25 | $182.35 | 2,120,900 | — | — |
| 2022-11-25 | $97.40 | $184.53 | 748,800 | — | — |
| 2022-11-23 | $96.78 | $183.35 | 1,657,600 | — | — |
| 2022-11-22 | $97.67 | $185.04 | 2,354,500 | — | — |
| 2022-11-21 | $96.11 | $182.08 | 3,572,200 | — | — |
| 2022-11-18 | $95.15 | $180.27 | 1,983,600 | — | — |
| 2022-11-17 | $94.60 | $179.22 | 1,803,600 | — | — |
| 2022-11-16 | $95.19 | $180.34 | 2,010,200 | — | — |
| 2022-11-15 | $94.53 | $179.09 | 2,778,800 | — | — |
| 2022-11-14 | $94.28 | $177.86 | 2,871,700 | — | — |
| 2022-11-11 | $93.07 | $175.58 | 2,537,800 | — | — |
| 2022-11-10 | $94.28 | $177.86 | 2,526,500 | — | — |
| 2022-11-09 | $93.06 | $175.56 | 2,478,200 | — | — |
| 2022-11-08 | $96.39 | $181.84 | 2,132,900 | — | — |
| 2022-11-07 | $95.60 | $180.35 | 2,821,800 | — | — |
| 2022-11-04 | $95.19 | $179.58 | 2,787,000 | — | — |
| 2022-11-03 | $96.28 | $181.63 | 1,992,800 | — | — |
| 2022-11-02 | $95.80 | $180.73 | 2,797,300 | — | — |
| 2022-11-01 | $97.53 | $183.99 | 2,324,200 | — | — |
| 2022-10-31 | $96.98 | $182.95 | 4,720,600 | — | — |
| 2022-10-28 | $94.88 | $178.99 | 1,901,100 | — | — |
| 2022-10-27 | $94.13 | $177.58 | 3,210,600 | — | — |
| 2022-10-26 | $93.59 | $176.56 | 3,741,600 | — | — |
| 2022-10-25 | $91.14 | $171.94 | 4,168,000 | — | — |
| 2022-10-24 | $89.28 | $168.43 | 2,253,100 | — | — |
| 2022-10-21 | $89.69 | $169.20 | 2,222,900 | — | — |
| 2022-10-20 | $88.33 | $166.64 | 3,182,200 | — | — |
| 2022-10-19 | $88.35 | $166.67 | 1,786,700 | — | — |
| 2022-10-18 | $87.77 | $165.58 | 1,912,500 | — | — |
| 2022-10-17 | $85.76 | $161.79 | 2,484,200 | — | — |
| 2022-10-14 | $83.38 | $157.30 | 2,997,600 | — | — |
| 2022-10-13 | $88.84 | $167.60 | 2,066,400 | — | — |
| 2022-10-12 | $86.03 | $162.30 | 4,447,100 | — | — |
| 2022-10-11 | $86.30 | $162.81 | 2,587,000 | — | — |
| 2022-10-10 | $86.61 | $163.39 | 2,261,700 | — | — |
| 2022-10-07 | $85.44 | $161.18 | 2,396,100 | — | — |
| 2022-10-06 | $85.75 | $161.77 | 2,512,200 | — | — |
| 2022-10-05 | $86.27 | $162.75 | 2,244,300 | — | — |
| 2022-10-04 | $85.70 | $161.67 | 2,378,800 | — | — |
| 2022-10-03 | $83.03 | $156.64 | 2,619,000 | — | — |
| 2022-09-30 | $80.45 | $151.77 | 2,436,100 | — | — |
| 2022-09-29 | $80.61 | $152.07 | 1,818,700 | — | — |
| 2022-09-28 | $82.91 | $156.41 | 2,074,900 | — | — |
| 2022-09-27 | $80.82 | $152.47 | 3,584,000 | — | — |
| 2022-09-26 | $81.51 | $153.77 | 3,084,000 | — | — |
| 2022-09-23 | $81.65 | $154.03 | 3,590,200 | — | — |
| 2022-09-22 | $86.07 | $162.37 | 2,400,100 | — | — |
| 2022-09-21 | $86.00 | $162.24 | 2,087,900 | — | — |
| 2022-09-20 | $86.75 | $163.65 | 1,916,300 | — | — |
| 2022-09-19 | $87.33 | $164.75 | 2,584,300 | — | — |
| 2022-09-16 | $84.77 | $159.92 | 5,615,800 | — | — |
| 2022-09-15 | $85.26 | $160.84 | 2,245,400 | — | — |
| 2022-09-14 | $86.17 | $162.56 | 2,824,700 | — | — |
| 2022-09-13 | $86.35 | $162.90 | 2,781,800 | — | — |
| 2022-09-12 | $88.21 | $166.41 | 4,826,700 | — | — |
| 2022-09-09 | $91.47 | $172.56 | 3,674,500 | — | — |
| 2022-09-08 | $90.29 | $170.33 | 3,909,000 | — | — |
| 2022-09-07 | $87.23 | $164.56 | 2,802,400 | — | — |
| 2022-09-06 | $85.70 | $161.67 | 3,142,800 | — | — |
| 2022-09-02 | $87.61 | $165.28 | 2,669,000 | — | — |
| 2022-09-01 | $87.58 | $165.22 | 2,486,400 | — | — |
| 2022-08-31 | $87.89 | $165.81 | 3,482,100 | — | — |
| 2022-08-30 | $87.57 | $165.20 | 2,615,300 | — | — |
| 2022-08-29 | $90.76 | $171.22 | 1,876,500 | — | — |
| 2022-08-26 | $89.56 | $168.96 | 2,285,800 | — | — |
| 2022-08-25 | $90.91 | $171.50 | 2,445,900 | — | — |
| 2022-08-24 | $88.64 | $167.22 | 2,107,300 | — | — |
| 2022-08-23 | $88.05 | $166.11 | 1,747,000 | — | — |
| 2022-08-22 | $86.54 | $163.26 | 1,775,300 | — | — |
| 2022-08-19 | $87.23 | $164.56 | 1,837,900 | — | — |
| 2022-08-18 | $87.62 | $165.30 | 1,485,600 | — | — |
| 2022-08-17 | $86.35 | $162.90 | 1,232,400 | — | — |
| 2022-08-16 | $86.58 | $163.33 | 1,758,500 | — | — |
| 2022-08-15 | $86.13 | $161.73 | 1,765,900 | — | — |
| 2022-08-12 | $86.60 | $162.61 | 2,339,300 | — | — |
| 2022-08-11 | $84.14 | $157.99 | 1,731,600 | — | — |
| 2022-08-10 | $83.60 | $156.98 | 2,005,400 | — | — |
| 2022-08-09 | $82.86 | $155.59 | 1,751,600 | — | — |
| 2022-08-08 | $82.49 | $154.90 | 2,522,000 | — | — |
| 2022-08-05 | $82.76 | $155.40 | 2,178,400 | — | — |
| 2022-08-04 | $82.02 | $154.01 | 2,413,200 | — | — |
| 2022-08-03 | $82.25 | $154.44 | 2,538,300 | — | — |
| 2022-08-02 | $82.79 | $155.46 | 3,187,700 | — | — |
| 2022-08-01 | $84.26 | $158.22 | 3,843,400 | — | — |
| 2022-07-29 | $82.77 | $155.42 | 4,656,000 | — | — |
| 2022-07-28 | $79.35 | $149.00 | 3,022,200 | — | — |
| 2022-07-27 | $80.45 | $151.06 | 4,388,900 | — | — |
| 2022-07-26 | $78.92 | $148.19 | 5,602,400 | — | — |
| 2022-07-25 | $75.62 | $142.00 | 2,709,800 | — | — |
| 2022-07-22 | $73.84 | $138.65 | 1,480,700 | — | — |
| 2022-07-21 | $74.02 | $138.99 | 1,548,200 | — | — |
| 2022-07-20 | $74.57 | $140.02 | 1,988,100 | — | — |
| 2022-07-19 | $73.83 | $138.63 | 1,862,800 | — | — |
| 2022-07-18 | $72.55 | $136.23 | 2,211,700 | — | — |
| 2022-07-15 | $72.00 | $135.20 | 2,048,500 | — | — |
| 2022-07-14 | $71.70 | $134.63 | 3,104,000 | — | — |
| 2022-07-13 | $72.69 | $136.49 | 2,093,000 | — | — |
| 2022-07-12 | $72.85 | $136.79 | 2,016,500 | — | — |
| 2022-07-11 | $72.63 | $136.38 | 1,896,100 | — | — |
| 2022-07-08 | $73.34 | $137.71 | 2,568,300 | — | — |
| 2022-07-07 | $74.40 | $139.70 | 2,993,200 | — | — |
| 2022-07-06 | $72.22 | $135.61 | 2,842,600 | — | — |
| 2022-07-05 | $72.38 | $135.91 | 4,154,000 | — | — |
| 2022-07-01 | $76.41 | $143.48 | 2,603,600 | — | — |
| 2022-06-30 | $77.60 | $145.71 | 3,971,500 | — | — |
| 2022-06-29 | $77.24 | $145.04 | 3,522,500 | — | — |
| 2022-06-28 | $75.99 | $142.69 | 2,727,200 | — | — |
| 2022-06-27 | $76.04 | $142.78 | 3,615,500 | — | — |
| 2022-06-24 | $74.52 | $139.93 | 12,491,700 | — | — |
| 2022-06-23 | $71.75 | $134.73 | 6,445,200 | — | — |
| 2022-06-22 | $77.43 | $145.39 | 2,843,500 | — | — |
| 2022-06-21 | $79.40 | $149.09 | 3,138,700 | — | — |
| 2022-06-17 | $77.31 | $145.17 | 9,168,100 | — | — |
| 2022-06-16 | $79.03 | $148.40 | 3,485,500 | — | — |
| 2022-06-15 | $82.28 | $154.50 | 3,131,600 | — | — |
| 2022-06-14 | $82.67 | $155.23 | 2,525,800 | — | — |
| 2022-06-13 | $82.01 | $153.99 | 3,099,900 | — | — |
| 2022-06-10 | $84.68 | $159.01 | 2,706,400 | — | — |
| 2022-06-09 | $85.98 | $161.45 | 2,042,500 | — | — |
| 2022-06-08 | $88.61 | $166.39 | 1,694,000 | — | — |
| 2022-06-07 | $89.52 | $168.10 | 2,037,100 | — | — |
| 2022-06-06 | $88.41 | $166.01 | 1,976,000 | — | — |
| 2022-06-03 | $87.91 | $165.07 | 2,381,100 | — | — |
| 2022-06-02 | $89.28 | $167.65 | 2,989,200 | — | — |
| 2022-06-01 | $86.67 | $162.74 | 4,459,100 | — | — |
| 2022-05-31 | $90.82 | $170.54 | 8,762,200 | — | — |
| 2022-05-27 | $88.93 | $166.99 | 2,790,800 | — | — |
| 2022-05-26 | $88.31 | $165.82 | 3,482,600 | — | — |
| 2022-05-25 | $88.77 | $166.69 | 2,732,200 | — | — |
| 2022-05-24 | $87.76 | $164.79 | 2,657,400 | — | — |
| 2022-05-23 | $86.57 | $162.56 | 3,171,600 | — | — |
| 2022-05-20 | $84.00 | $157.73 | 4,850,200 | — | — |
| 2022-05-19 | $83.86 | $157.47 | 4,326,800 | — | — |
| 2022-05-18 | $84.54 | $158.74 | 4,800,000 | — | — |
| 2022-05-17 | $88.63 | $166.42 | 5,854,600 | — | — |
| 2022-05-16 | $87.18 | $162.95 | 3,816,900 | — | — |
| 2022-05-13 | $85.39 | $159.61 | 2,895,600 | — | — |
| 2022-05-12 | $84.44 | $157.83 | 3,508,300 | — | — |
| 2022-05-11 | $84.36 | $157.68 | 3,592,300 | — | — |
| 2022-05-10 | $84.97 | $158.82 | 4,026,600 | — | — |
| 2022-05-09 | $84.36 | $157.68 | 4,329,000 | — | — |
| 2022-05-06 | $89.73 | $167.72 | 2,597,500 | — | — |
| 2022-05-05 | $89.41 | $167.12 | 2,934,800 | — | — |
| 2022-05-04 | $91.15 | $170.37 | 3,413,600 | — | — |
| 2022-05-03 | $89.76 | $167.77 | 3,859,500 | — | — |
| 2022-05-02 | $89.31 | $166.93 | 3,578,500 | — | — |
| 2022-04-29 | $89.56 | $167.40 | 6,341,700 | — | — |
| 2022-04-28 | $92.51 | $172.91 | 5,018,200 | — | — |
| 2022-04-27 | $93.92 | $175.55 | 7,217,600 | — | — |
| 2022-04-26 | $90.64 | $169.42 | 7,081,100 | — | — |
| 2022-04-25 | $90.96 | $170.02 | 5,029,800 | — | — |
| 2022-04-22 | $92.18 | $172.30 | 4,111,600 | — | — |
| 2022-04-21 | $96.05 | $179.53 | 3,600,300 | — | — |
| 2022-04-20 | $98.22 | $183.59 | 3,258,600 | — | — |
| 2022-04-19 | $95.93 | $179.31 | 3,848,700 | — | — |
| 2022-04-18 | $96.46 | $180.30 | 3,077,900 | — | — |
| 2022-04-14 | $96.91 | $181.14 | 2,459,800 | — | — |
| 2022-04-13 | $95.55 | $178.60 | 2,781,600 | — | — |
| 2022-04-12 | $95.07 | $177.70 | 4,400,600 | — | — |
| 2022-04-11 | $94.57 | $176.76 | 3,784,600 | — | — |
| 2022-04-08 | $95.25 | $178.03 | 4,721,300 | — | — |
| 2022-04-07 | $93.98 | $175.66 | 2,818,400 | — | — |
| 2022-04-06 | $92.83 | $173.51 | 4,388,700 | — | — |
| 2022-04-05 | $90.90 | $169.90 | 3,187,400 | — | — |
| 2022-04-04 | $90.43 | $169.03 | 2,826,700 | — | — |
| 2022-04-01 | $91.17 | $170.41 | 2,762,000 | — | — |
| 2022-03-31 | $90.26 | $168.71 | 3,966,000 | — | — |
| 2022-03-30 | $89.30 | $166.91 | 3,247,900 | — | — |
| 2022-03-29 | $87.84 | $164.18 | 9,529,000 | — | — |
| 2022-03-28 | $92.35 | $172.61 | 3,924,000 | — | — |
| 2022-03-25 | $93.49 | $174.74 | 4,799,700 | — | — |
| 2022-03-24 | $90.43 | $169.03 | 5,208,300 | — | — |
| 2022-03-23 | $89.09 | $166.52 | 7,256,600 | — | — |
| 2022-03-22 | $87.56 | $163.66 | 3,166,300 | — | — |
| 2022-03-21 | $87.16 | $162.91 | 4,747,800 | — | — |
| 2022-03-18 | $83.98 | $156.97 | 9,221,900 | — | — |
| 2022-03-17 | $83.78 | $156.60 | 3,530,800 | — | — |
| 2022-03-16 | $81.45 | $152.24 | 4,989,000 | — | — |
| 2022-03-15 | $82.81 | $154.78 | 3,693,000 | — | — |
| 2022-03-14 | $82.57 | $154.33 | 3,647,200 | — | — |
| 2022-03-11 | $83.60 | $156.26 | 3,017,200 | — | — |
| 2022-03-10 | $84.31 | $157.59 | 3,395,900 | — | — |
| 2022-03-09 | $81.78 | $152.86 | 5,769,900 | — | — |
| 2022-03-08 | $83.13 | $155.38 | 5,457,600 | — | — |
| 2022-03-07 | $83.97 | $156.95 | 8,597,900 | — | — |
| 2022-03-04 | $82.80 | $154.76 | 5,050,600 | — | — |
| 2022-03-03 | $81.93 | $153.14 | 5,261,800 | — | — |
| 2022-03-02 | $80.28 | $150.05 | 2,863,700 | — | — |
| 2022-03-01 | $77.99 | $145.77 | 3,285,100 | — | — |
| 2022-02-28 | $78.45 | $146.63 | 4,347,400 | — | — |
| 2022-02-25 | $78.90 | $147.47 | 3,479,100 | — | — |
| 2022-02-24 | $75.85 | $141.77 | 3,623,300 | — | — |
| 2022-02-23 | $75.24 | $140.63 | 2,054,700 | — | — |
| 2022-02-22 | $76.71 | $143.38 | 3,039,800 | — | — |
| 2022-02-18 | $76.39 | $142.78 | 4,011,100 | — | — |
| 2022-02-17 | $76.65 | $143.27 | 1,859,000 | — | — |
| 2022-02-16 | $76.90 | $143.74 | 2,292,300 | — | — |
| 2022-02-15 | $76.80 | $143.55 | 2,007,100 | — | — |
| 2022-02-14 | $76.12 | $142.28 | 2,637,300 | — | — |
| 2022-02-11 | $76.47 | $142.93 | 2,563,600 | — | — |
| 2022-02-10 | $76.44 | $142.88 | 2,423,600 | — | — |
| 2022-02-09 | $77.28 | $144.45 | 3,827,700 | — | — |
| 2022-02-08 | $76.69 | $143.34 | 2,416,200 | — | — |
| 2022-02-07 | $75.98 | $142.02 | 2,111,600 | — | — |
| 2022-02-04 | $75.71 | $140.76 | 2,435,500 | — | — |
| 2022-02-03 | $75.67 | $140.69 | 2,116,200 | — | — |
| 2022-02-02 | $76.69 | $142.59 | 2,841,200 | — | — |
| 2022-02-01 | $75.53 | $140.43 | 2,791,000 | — | — |
| 2022-01-31 | $75.00 | $139.44 | 5,621,300 | — | — |
| 2022-01-28 | $75.92 | $141.15 | 5,871,300 | — | — |
| 2022-01-27 | $74.20 | $137.96 | 8,203,000 | — | — |
| 2022-01-26 | $72.27 | $134.37 | 6,153,400 | — | — |
| 2022-01-25 | $68.37 | $127.12 | 4,188,200 | — | — |
| 2022-01-24 | $68.59 | $127.53 | 4,235,400 | — | — |
| 2022-01-21 | $68.94 | $128.18 | 5,093,300 | — | — |
| 2022-01-20 | $68.89 | $128.08 | 3,803,700 | — | — |
| 2022-01-19 | $71.00 | $132.01 | 2,638,500 | — | — |
| 2022-01-18 | $71.27 | $132.51 | 2,094,000 | — | — |
| 2022-01-14 | $71.55 | $133.03 | 1,757,300 | — | — |
| 2022-01-13 | $70.90 | $131.82 | 1,930,600 | — | — |
| 2022-01-12 | $70.42 | $130.93 | 2,224,000 | — | — |
| 2022-01-11 | $70.48 | $131.04 | 2,483,000 | — | — |
| 2022-01-10 | $69.93 | $130.02 | 2,583,700 | — | — |
| 2022-01-07 | $69.81 | $129.79 | 2,029,200 | — | — |
| 2022-01-06 | $69.22 | $128.70 | 1,920,000 | — | — |
| 2022-01-05 | $68.61 | $127.56 | 2,665,400 | — | — |
| 2022-01-04 | $69.15 | $128.57 | 2,898,800 | — | — |
| 2022-01-03 | $67.89 | $126.22 | 2,134,200 | — | — |