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 | $64.77 | $64.77 | 37,127,000 | — | — |
| 2022-12-29 | $64.82 | $64.82 | 41,428,500 | — | — |
| 2022-12-28 | $62.57 | $62.57 | 39,526,500 | — | — |
| 2022-12-27 | $63.27 | $63.27 | 36,086,000 | — | — |
| 2022-12-23 | $64.52 | $64.52 | 45,923,000 | — | — |
| 2022-12-22 | $63.86 | $63.86 | 73,917,700 | — | — |
| 2022-12-21 | $67.68 | $67.68 | 44,167,600 | — | — |
| 2022-12-20 | $65.05 | $65.05 | 52,431,300 | — | — |
| 2022-12-19 | $64.59 | $64.59 | 46,246,900 | — | — |
| 2022-12-16 | $65.41 | $65.41 | 62,438,600 | — | — |
| 2022-12-15 | $66.53 | $66.53 | 58,557,000 | — | — |
| 2022-12-14 | $68.93 | $68.93 | 67,278,000 | — | — |
| 2022-12-13 | $71.65 | $71.65 | 72,458,000 | — | — |
| 2022-12-12 | $70.67 | $70.67 | 60,968,300 | — | — |
| 2022-12-09 | $68.59 | $68.59 | 59,058,300 | — | — |
| 2022-12-08 | $70.47 | $70.47 | 56,734,100 | — | — |
| 2022-12-07 | $70.14 | $70.14 | 59,180,100 | — | — |
| 2022-12-06 | $70.27 | $70.27 | 64,965,200 | — | — |
| 2022-12-05 | $73.62 | $73.62 | 47,022,200 | — | — |
| 2022-12-02 | $74.98 | $74.98 | 64,377,200 | — | — |
| 2022-12-01 | $77.48 | $77.48 | 59,833,400 | — | — |
| 2022-11-30 | $77.63 | $77.63 | 88,468,400 | — | — |
| 2022-11-29 | $73.39 | $73.39 | 51,846,400 | — | — |
| 2022-11-28 | $73.19 | $73.19 | 45,383,800 | — | — |
| 2022-11-25 | $75.14 | $75.14 | 26,018,900 | — | — |
| 2022-11-23 | $76.40 | $76.40 | 81,623,600 | — | — |
| 2022-11-22 | $75.25 | $75.25 | 55,450,200 | — | — |
| 2022-11-21 | $72.46 | $72.46 | 51,536,300 | — | — |
| 2022-11-18 | $73.57 | $73.57 | 73,223,200 | — | — |
| 2022-11-17 | $73.90 | $73.90 | 82,320,800 | — | — |
| 2022-11-16 | $72.70 | $72.70 | 79,968,000 | — | — |
| 2022-11-15 | $76.37 | $76.37 | 108,946,300 | — | — |
| 2022-11-14 | $73.53 | $73.53 | 108,892,800 | — | — |
| 2022-11-11 | $72.37 | $72.37 | 111,709,500 | — | — |
| 2022-11-10 | $68.47 | $68.47 | 107,996,300 | — | — |
| 2022-11-09 | $59.92 | $59.92 | 62,940,300 | — | — |
| 2022-11-08 | $63.85 | $63.85 | 75,938,000 | — | — |
| 2022-11-07 | $63.08 | $63.08 | 62,722,500 | — | — |
| 2022-11-04 | $62.19 | $62.19 | 84,791,300 | — | — |
| 2022-11-03 | $60.11 | $60.11 | 95,279,900 | — | — |
| 2022-11-02 | $58.63 | $58.63 | 142,669,400 | — | — |
| 2022-11-01 | $59.66 | $59.66 | 83,806,700 | — | — |
| 2022-10-31 | $60.06 | $60.06 | 73,274,100 | — | — |
| 2022-10-28 | $62.01 | $62.01 | 78,198,600 | — | — |
| 2022-10-27 | $58.60 | $58.60 | 83,871,400 | — | — |
| 2022-10-26 | $59.73 | $59.73 | 79,761,600 | — | — |
| 2022-10-25 | $61.47 | $61.47 | 85,501,900 | — | — |
| 2022-10-24 | $58.70 | $58.70 | 76,305,400 | — | — |
| 2022-10-21 | $58.82 | $58.82 | 95,366,400 | — | — |
| 2022-10-20 | $57.77 | $57.77 | 79,552,600 | — | — |
| 2022-10-19 | $57.23 | $57.23 | 75,704,800 | — | — |
| 2022-10-18 | $57.92 | $57.92 | 103,064,500 | — | — |
| 2022-10-17 | $57.96 | $57.96 | 76,977,600 | — | — |
| 2022-10-14 | $55.94 | $55.94 | 96,959,300 | — | — |
| 2022-10-13 | $58.94 | $58.94 | 131,159,800 | — | — |
| 2022-10-12 | $57.85 | $57.85 | 89,264,200 | — | — |
| 2022-10-11 | $57.63 | $57.63 | 114,054,800 | — | — |
| 2022-10-10 | $57.81 | $57.81 | 112,241,800 | — | — |
| 2022-10-07 | $58.44 | $58.44 | 163,786,300 | — | — |
| 2022-10-06 | $67.85 | $67.85 | 98,325,900 | — | — |
| 2022-10-05 | $67.94 | $67.94 | 87,127,400 | — | — |
| 2022-10-04 | $67.90 | $67.90 | 77,160,500 | — | — |
| 2022-10-03 | $66.11 | $66.11 | 83,841,600 | — | — |
| 2022-09-30 | $63.36 | $63.36 | 81,664,100 | — | — |
| 2022-09-29 | $64.14 | $64.14 | 102,552,400 | — | — |
| 2022-09-28 | $68.36 | $68.36 | 72,389,500 | — | — |
| 2022-09-27 | $67.17 | $67.17 | 94,871,800 | — | — |
| 2022-09-26 | $66.30 | $66.30 | 82,898,700 | — | — |
| 2022-09-23 | $67.96 | $67.96 | 87,690,000 | — | — |
| 2022-09-22 | $69.50 | $69.50 | 101,436,900 | — | — |
| 2022-09-21 | $74.48 | $74.48 | 82,069,700 | — | — |
| 2022-09-20 | $75.25 | $75.25 | 51,129,100 | — | — |
| 2022-09-19 | $76.77 | $76.77 | 64,966,900 | — | — |
| 2022-09-16 | $76.51 | $76.51 | 75,300,200 | — | — |
| 2022-09-15 | $76.66 | $76.66 | 81,818,000 | — | — |
| 2022-09-14 | $77.45 | $77.45 | 71,483,000 | — | — |
| 2022-09-13 | $77.03 | $77.03 | 80,921,200 | — | — |
| 2022-09-12 | $84.64 | $84.64 | 71,922,500 | — | — |
| 2022-09-09 | $85.45 | $85.45 | 68,907,700 | — | — |
| 2022-09-08 | $82.78 | $82.78 | 89,089,300 | — | — |
| 2022-09-07 | $79.61 | $79.61 | 67,891,200 | — | — |
| 2022-09-06 | $78.72 | $78.72 | 68,727,300 | — | — |
| 2022-09-02 | $80.24 | $80.24 | 84,924,400 | — | — |
| 2022-09-01 | $82.33 | $82.33 | 94,854,700 | — | — |
| 2022-08-31 | $84.87 | $84.87 | 64,991,700 | — | — |
| 2022-08-30 | $86.94 | $86.94 | 69,087,100 | — | — |
| 2022-08-29 | $88.49 | $88.49 | 61,142,500 | — | — |
| 2022-08-26 | $91.18 | $91.18 | 65,552,500 | — | — |
| 2022-08-25 | $97.18 | $97.18 | 61,016,200 | — | — |
| 2022-08-24 | $92.73 | $92.73 | 56,520,400 | — | — |
| 2022-08-23 | $92.49 | $92.49 | 52,927,000 | — | — |
| 2022-08-22 | $92.84 | $92.84 | 61,837,300 | — | — |
| 2022-08-19 | $95.95 | $95.95 | 67,221,700 | — | — |
| 2022-08-18 | $100.44 | $100.44 | 76,059,500 | — | — |
| 2022-08-17 | $98.27 | $98.27 | 63,735,600 | — | — |
| 2022-08-16 | $100.20 | $100.20 | 60,220,700 | — | — |
| 2022-08-15 | $101.01 | $101.01 | 61,327,100 | — | — |
| 2022-08-12 | $100.83 | $100.83 | 72,316,300 | — | — |
| 2022-08-11 | $98.12 | $98.12 | 77,516,900 | — | — |
| 2022-08-10 | $99.05 | $99.05 | 83,416,100 | — | — |
| 2022-08-09 | $95.54 | $95.54 | 89,473,700 | — | — |
| 2022-08-08 | $100.07 | $100.07 | 92,606,800 | — | — |
| 2022-08-05 | $102.31 | $102.31 | 93,859,900 | — | — |
| 2022-08-04 | $103.91 | $103.91 | 125,855,800 | — | — |
| 2022-08-03 | $98.09 | $98.09 | 131,142,000 | — | — |
| 2022-08-02 | $99.29 | $99.29 | 116,734,100 | — | — |
| 2022-08-01 | $96.78 | $96.78 | 96,477,500 | — | — |
| 2022-07-29 | $94.47 | $94.47 | 76,630,700 | — | — |
| 2022-07-28 | $91.67 | $91.67 | 79,009,200 | — | — |
| 2022-07-27 | $89.82 | $89.82 | 78,301,600 | — | — |
| 2022-07-26 | $85.25 | $85.25 | 69,180,400 | — | — |
| 2022-07-25 | $87.54 | $87.54 | 70,083,000 | — | — |
| 2022-07-22 | $88.10 | $88.10 | 76,989,700 | — | — |
| 2022-07-21 | $91.09 | $91.09 | 90,449,300 | — | — |
| 2022-07-20 | $89.43 | $89.43 | 88,348,600 | — | — |
| 2022-07-19 | $85.88 | $85.88 | 85,047,500 | — | — |
| 2022-07-18 | $81.43 | $81.43 | 90,464,300 | — | — |
| 2022-07-15 | $81.11 | $81.11 | 76,050,600 | — | — |
| 2022-07-14 | $78.60 | $78.60 | 83,493,600 | — | — |
| 2022-07-13 | $77.52 | $77.52 | 79,355,000 | — | — |
| 2022-07-12 | $76.36 | $76.36 | 77,873,200 | — | — |
| 2022-07-11 | $76.95 | $76.95 | 76,150,300 | — | — |
| 2022-07-08 | $79.35 | $79.35 | 83,405,900 | — | — |
| 2022-07-07 | $79.30 | $79.30 | 83,640,900 | — | — |
| 2022-07-06 | $75.35 | $75.35 | 85,458,900 | — | — |
| 2022-07-05 | $75.20 | $75.20 | 95,589,000 | — | — |
| 2022-07-01 | $73.67 | $73.67 | 87,734,200 | — | — |
| 2022-06-30 | $76.47 | $76.47 | 105,368,600 | — | — |
| 2022-06-29 | $77.99 | $77.99 | 104,140,900 | — | — |
| 2022-06-28 | $80.78 | $80.78 | 95,618,600 | — | — |
| 2022-06-27 | $86.16 | $86.16 | 74,663,500 | — | — |
| 2022-06-24 | $87.08 | $87.08 | 88,553,900 | — | — |
| 2022-06-23 | $82.43 | $82.43 | 100,614,600 | — | — |
| 2022-06-22 | $83.75 | $83.75 | 86,634,700 | — | — |
| 2022-06-21 | $83.79 | $83.79 | 87,780,600 | — | — |
| 2022-06-17 | $81.57 | $81.57 | 105,212,300 | — | — |
| 2022-06-16 | $82.05 | $82.05 | 102,433,300 | — | — |
| 2022-06-15 | $89.30 | $89.30 | 95,774,800 | — | — |
| 2022-06-14 | $86.99 | $86.99 | 84,066,600 | — | — |
| 2022-06-13 | $86.99 | $86.99 | 98,148,800 | — | — |
| 2022-06-10 | $94.82 | $94.82 | 102,135,400 | — | — |
| 2022-06-09 | $98.80 | $98.80 | 95,299,000 | — | — |
| 2022-06-08 | $101.90 | $101.90 | 97,641,900 | — | — |
| 2022-06-07 | $105.28 | $105.28 | 79,022,900 | — | — |
| 2022-06-06 | $105.65 | $105.65 | 96,726,900 | — | — |
| 2022-06-03 | $106.30 | $106.30 | 110,844,700 | — | — |
| 2022-06-02 | $108.59 | $108.59 | 120,953,800 | — | — |
| 2022-06-01 | $101.22 | $101.22 | 99,351,400 | — | — |
| 2022-05-31 | $101.86 | $101.86 | 125,102,900 | — | — |
| 2022-05-27 | $102.26 | $102.26 | 104,348,400 | — | — |
| 2022-05-26 | $98.75 | $98.75 | 128,792,700 | — | — |
| 2022-05-25 | $92.65 | $92.65 | 111,771,100 | — | — |
| 2022-05-24 | $91.16 | $91.16 | 123,341,400 | — | — |
| 2022-05-23 | $95.07 | $95.07 | 128,773,000 | — | — |
| 2022-05-20 | $93.50 | $93.50 | 164,126,800 | — | — |
| 2022-05-19 | $96.67 | $96.67 | 141,506,200 | — | — |
| 2022-05-18 | $96.28 | $96.28 | 142,603,200 | — | — |
| 2022-05-17 | $102.47 | $102.47 | 164,227,200 | — | — |
| 2022-05-16 | $94.24 | $94.24 | 131,065,700 | — | — |
| 2022-05-13 | $95.12 | $95.12 | 138,068,100 | — | — |
| 2022-05-12 | $87.06 | $87.06 | 129,214,200 | — | — |
| 2022-05-11 | $87.92 | $87.92 | 136,137,900 | — | — |
| 2022-05-10 | $88.73 | $88.73 | 137,235,500 | — | — |
| 2022-05-09 | $86.36 | $86.36 | 144,523,700 | — | — |
| 2022-05-06 | $95.34 | $95.34 | 144,286,600 | — | — |
| 2022-05-05 | $93.87 | $93.87 | 153,129,800 | — | — |
| 2022-05-04 | $99.42 | $99.42 | 225,394,100 | — | — |
| 2022-05-03 | $91.13 | $91.13 | 126,381,800 | — | — |
| 2022-05-02 | $89.84 | $89.84 | 98,304,100 | — | — |
| 2022-04-29 | $85.52 | $85.52 | 82,647,700 | — | — |
| 2022-04-28 | $89.64 | $89.64 | 91,495,400 | — | — |
| 2022-04-27 | $84.91 | $84.91 | 83,125,100 | — | — |
| 2022-04-26 | $85.16 | $85.16 | 89,127,400 | — | — |
| 2022-04-25 | $90.69 | $90.69 | 93,481,000 | — | — |
| 2022-04-22 | $88.14 | $88.14 | 75,017,700 | — | — |
| 2022-04-21 | $89.85 | $89.85 | 76,680,600 | — | — |
| 2022-04-20 | $94.02 | $94.02 | 62,489,000 | — | — |
| 2022-04-19 | $96.93 | $96.93 | 77,069,500 | — | — |
| 2022-04-18 | $93.89 | $93.89 | 80,605,800 | — | — |
| 2022-04-14 | $93.06 | $93.06 | 73,354,400 | — | — |
| 2022-04-13 | $97.74 | $97.74 | 77,728,400 | — | — |
| 2022-04-12 | $95.10 | $95.10 | 89,246,400 | — | — |
| 2022-04-11 | $97.37 | $97.37 | 95,527,700 | — | — |
| 2022-04-08 | $101.00 | $101.00 | 92,746,700 | — | — |
| 2022-04-07 | $103.72 | $103.72 | 91,895,500 | — | — |
| 2022-04-06 | $103.67 | $103.67 | 105,256,600 | — | — |
| 2022-04-05 | $106.82 | $106.82 | 79,532,000 | — | — |
| 2022-04-04 | $110.53 | $110.53 | 90,123,900 | — | — |
| 2022-04-01 | $108.19 | $108.19 | 111,867,100 | — | — |
| 2022-03-31 | $109.34 | $109.34 | 147,004,800 | — | — |
| 2022-03-30 | $119.22 | $119.22 | 99,476,900 | — | — |
| 2022-03-29 | $123.23 | $123.23 | 94,143,000 | — | — |
| 2022-03-28 | $120.24 | $120.24 | 92,966,100 | — | — |
| 2022-03-25 | $119.67 | $119.67 | 95,852,400 | — | — |
| 2022-03-24 | $120.53 | $120.53 | 121,961,300 | — | — |
| 2022-03-23 | $113.92 | $113.92 | 90,579,200 | — | — |
| 2022-03-22 | $114.78 | $114.78 | 101,672,600 | — | — |
| 2022-03-21 | $115.92 | $115.92 | 101,905,900 | — | — |
| 2022-03-18 | $113.46 | $113.46 | 105,834,800 | — | — |
| 2022-03-17 | $111.69 | $111.69 | 103,201,700 | — | — |
| 2022-03-16 | $115.37 | $115.37 | 113,689,800 | — | — |
| 2022-03-15 | $109.33 | $109.33 | 112,425,500 | — | — |
| 2022-03-14 | $102.25 | $102.25 | 89,731,700 | — | — |
| 2022-03-11 | $104.29 | $104.29 | 87,584,400 | — | — |
| 2022-03-10 | $106.46 | $106.46 | 102,557,400 | — | — |
| 2022-03-09 | $111.05 | $111.05 | 102,310,300 | — | — |
| 2022-03-08 | $105.53 | $105.53 | 135,348,300 | — | — |
| 2022-03-07 | $102.95 | $102.95 | 92,600,000 | — | — |
| 2022-03-04 | $108.41 | $108.41 | 100,609,400 | — | — |
| 2022-03-03 | $111.98 | $111.98 | 123,916,700 | — | — |
| 2022-03-02 | $118.28 | $118.28 | 118,354,500 | — | — |
| 2022-03-01 | $113.83 | $113.83 | 126,552,200 | — | — |
| 2022-02-28 | $123.34 | $123.34 | 124,666,100 | — | — |
| 2022-02-25 | $121.06 | $121.06 | 127,821,000 | — | — |
| 2022-02-24 | $116.61 | $116.61 | 142,956,600 | — | — |
| 2022-02-23 | $109.76 | $109.76 | 120,299,400 | — | — |
| 2022-02-22 | $115.65 | $115.65 | 141,648,500 | — | — |
| 2022-02-18 | $113.83 | $113.83 | 114,321,200 | — | — |
| 2022-02-17 | $112.37 | $112.37 | 98,179,600 | — | — |
| 2022-02-16 | $117.69 | $117.69 | 119,109,600 | — | — |
| 2022-02-15 | $121.47 | $121.47 | 143,975,900 | — | — |
| 2022-02-14 | $114.27 | $114.27 | 135,146,400 | — | — |
| 2022-02-11 | $113.18 | $113.18 | 164,723,200 | — | — |
| 2022-02-10 | $125.77 | $125.77 | 108,939,900 | — | — |
| 2022-02-09 | $132.85 | $132.85 | 92,948,900 | — | — |
| 2022-02-08 | $128.23 | $128.23 | 84,902,800 | — | — |
| 2022-02-07 | $123.67 | $123.67 | 81,672,500 | — | — |
| 2022-02-04 | $123.60 | $123.60 | 86,212,000 | — | — |
| 2022-02-03 | $120.08 | $120.08 | 103,599,500 | — | — |
| 2022-02-02 | $122.76 | $122.76 | 180,065,000 | — | — |
| 2022-02-01 | $116.78 | $116.78 | 122,467,900 | — | — |
| 2022-01-31 | $114.25 | $114.25 | 97,206,000 | — | — |
| 2022-01-28 | $105.24 | $105.24 | 98,749,500 | — | — |
| 2022-01-27 | $102.60 | $102.60 | 125,954,100 | — | — |
| 2022-01-26 | $110.71 | $110.71 | 94,752,600 | — | — |
| 2022-01-25 | $111.13 | $111.13 | 85,102,900 | — | — |
| 2022-01-24 | $116.53 | $116.53 | 116,210,100 | — | — |
| 2022-01-21 | $118.81 | $118.81 | 95,685,300 | — | — |
| 2022-01-20 | $121.89 | $121.89 | 91,157,300 | — | — |
| 2022-01-19 | $128.27 | $128.27 | 69,831,800 | — | — |
| 2022-01-18 | $131.93 | $131.93 | 56,527,400 | — | — |
| 2022-01-14 | $136.88 | $136.88 | 71,078,400 | — | — |
| 2022-01-13 | $132.74 | $132.74 | 76,618,100 | — | — |
| 2022-01-12 | $137.47 | $137.47 | 69,669,600 | — | — |
| 2022-01-11 | $137.31 | $137.31 | 77,153,900 | — | — |
| 2022-01-10 | $132.00 | $132.00 | 84,671,300 | — | — |
| 2022-01-07 | $132.00 | $132.00 | 58,441,100 | — | — |
| 2022-01-06 | $136.23 | $136.23 | 64,802,900 | — | — |
| 2022-01-05 | $136.15 | $136.15 | 65,403,200 | — | — |
| 2022-01-04 | $144.42 | $144.42 | 80,200,500 | — | — |
| 2022-01-03 | $150.24 | $150.24 | 59,396,600 | — | — |