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
- 1979-05-15 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 | $46.68 | $84.87 | 4,752,600 | — | — |
| 2022-12-29 | $45.91 | $83.47 | 4,534,000 | — | — |
| 2022-12-28 | $45.18 | $82.14 | 5,001,700 | — | — |
| 2022-12-27 | $47.64 | $86.61 | 4,505,500 | — | — |
| 2022-12-23 | $47.25 | $85.91 | 5,330,800 | — | — |
| 2022-12-22 | $44.69 | $81.25 | 5,337,000 | — | — |
| 2022-12-21 | $46.67 | $84.85 | 4,595,400 | — | — |
| 2022-12-20 | $44.13 | $80.23 | 4,370,500 | — | — |
| 2022-12-19 | $43.84 | $79.71 | 5,010,500 | — | — |
| 2022-12-16 | $43.79 | $79.61 | 12,120,400 | — | — |
| 2022-12-15 | $45.05 | $81.91 | 7,323,700 | — | — |
| 2022-12-14 | $45.04 | $81.89 | 7,552,000 | — | — |
| 2022-12-13 | $45.83 | $83.32 | 9,658,800 | — | — |
| 2022-12-12 | $43.91 | $79.83 | 8,562,800 | — | — |
| 2022-12-09 | $41.86 | $76.11 | 6,800,200 | — | — |
| 2022-12-08 | $42.77 | $77.76 | 6,398,100 | — | — |
| 2022-12-07 | $43.66 | $79.38 | 5,982,400 | — | — |
| 2022-12-06 | $43.87 | $79.76 | 5,685,200 | — | — |
| 2022-12-05 | $45.71 | $83.11 | 5,896,700 | — | — |
| 2022-12-02 | $47.11 | $85.65 | 4,617,600 | — | — |
| 2022-12-01 | $46.72 | $84.94 | 5,264,900 | — | — |
| 2022-11-30 | $46.85 | $85.18 | 9,011,400 | — | — |
| 2022-11-29 | $46.59 | $84.71 | 7,090,500 | — | — |
| 2022-11-28 | $44.96 | $81.74 | 7,228,500 | — | — |
| 2022-11-25 | $46.43 | $84.41 | 2,876,300 | — | — |
| 2022-11-23 | $46.78 | $85.05 | 5,235,200 | — | — |
| 2022-11-22 | $47.78 | $86.87 | 5,732,300 | — | — |
| 2022-11-21 | $45.27 | $82.31 | 7,778,300 | — | — |
| 2022-11-18 | $46.34 | $84.25 | 6,158,800 | — | — |
| 2022-11-17 | $46.94 | $85.34 | 5,377,900 | — | — |
| 2022-11-16 | $47.43 | $86.23 | 5,831,800 | — | — |
| 2022-11-15 | $49.04 | $89.16 | 5,814,400 | — | — |
| 2022-11-14 | $47.21 | $85.83 | 5,478,600 | — | — |
| 2022-11-11 | $48.76 | $88.65 | 5,962,700 | — | — |
| 2022-11-10 | $47.00 | $85.45 | 6,225,700 | — | — |
| 2022-11-09 | $45.55 | $82.81 | 7,833,200 | — | — |
| 2022-11-08 | $49.04 | $89.16 | 6,744,700 | — | — |
| 2022-11-07 | $49.50 | $90.00 | 6,503,200 | — | — |
| 2022-11-04 | $48.99 | $89.07 | 8,846,700 | — | — |
| 2022-11-03 | $47.29 | $85.98 | 9,835,000 | — | — |
| 2022-11-02 | $44.24 | $80.43 | 7,690,800 | — | — |
| 2022-11-01 | $45.79 | $83.25 | 5,803,900 | — | — |
| 2022-10-31 | $45.46 | $82.65 | 5,944,300 | — | — |
| 2022-10-28 | $45.44 | $82.61 | 7,177,100 | — | — |
| 2022-10-27 | $45.73 | $83.14 | 8,040,800 | — | — |
| 2022-10-26 | $46.08 | $83.78 | 8,074,400 | — | — |
| 2022-10-25 | $45.20 | $82.18 | 8,117,800 | — | — |
| 2022-10-24 | $43.76 | $79.56 | 7,901,100 | — | — |
| 2022-10-21 | $43.19 | $78.52 | 8,542,500 | — | — |
| 2022-10-20 | $41.51 | $75.47 | 7,131,500 | — | — |
| 2022-10-19 | $41.91 | $75.74 | 7,881,900 | — | — |
| 2022-10-18 | $39.82 | $71.97 | 7,240,600 | — | — |
| 2022-10-17 | $40.10 | $72.47 | 7,270,300 | — | — |
| 2022-10-14 | $39.93 | $72.16 | 7,625,000 | — | — |
| 2022-10-13 | $41.86 | $75.65 | 10,394,200 | — | — |
| 2022-10-12 | $40.75 | $73.65 | 7,373,700 | — | — |
| 2022-10-11 | $40.48 | $73.16 | 7,325,300 | — | — |
| 2022-10-10 | $41.17 | $74.40 | 10,050,700 | — | — |
| 2022-10-07 | $42.52 | $76.84 | 10,920,100 | — | — |
| 2022-10-06 | $42.20 | $76.27 | 8,897,800 | — | — |
| 2022-10-05 | $40.52 | $73.23 | 11,925,400 | — | — |
| 2022-10-04 | $39.16 | $70.77 | 10,280,200 | — | — |
| 2022-10-03 | $37.30 | $67.41 | 12,897,200 | — | — |
| 2022-09-30 | $34.19 | $61.79 | 7,705,300 | — | — |
| 2022-09-29 | $34.95 | $63.16 | 9,094,300 | — | — |
| 2022-09-28 | $34.67 | $62.66 | 10,422,700 | — | — |
| 2022-09-27 | $32.68 | $59.06 | 10,516,700 | — | — |
| 2022-09-26 | $31.84 | $57.54 | 10,152,000 | — | — |
| 2022-09-23 | $32.87 | $59.40 | 17,295,100 | — | — |
| 2022-09-22 | $37.11 | $67.07 | 7,355,900 | — | — |
| 2022-09-21 | $38.43 | $69.45 | 5,803,800 | — | — |
| 2022-09-20 | $39.60 | $71.57 | 6,625,400 | — | — |
| 2022-09-19 | $40.45 | $73.10 | 6,049,600 | — | — |
| 2022-09-16 | $40.46 | $73.12 | 12,193,300 | — | — |
| 2022-09-15 | $41.49 | $74.98 | 9,221,600 | — | — |
| 2022-09-14 | $41.74 | $75.44 | 8,571,900 | — | — |
| 2022-09-13 | $39.11 | $70.68 | 7,741,400 | — | — |
| 2022-09-12 | $40.00 | $72.29 | 9,459,100 | — | — |
| 2022-09-09 | $38.09 | $68.84 | 6,043,600 | — | — |
| 2022-09-08 | $36.93 | $66.74 | 7,890,200 | — | — |
| 2022-09-07 | $36.67 | $66.27 | 6,496,000 | — | — |
| 2022-09-06 | $37.82 | $68.35 | 6,038,700 | — | — |
| 2022-09-02 | $38.80 | $70.12 | 7,531,000 | — | — |
| 2022-09-01 | $37.92 | $68.53 | 7,941,600 | — | — |
| 2022-08-31 | $39.11 | $70.68 | 8,810,800 | — | — |
| 2022-08-30 | $39.32 | $71.06 | 10,661,000 | — | — |
| 2022-08-29 | $41.36 | $74.75 | 9,132,000 | — | — |
| 2022-08-26 | $40.18 | $72.62 | 6,616,500 | — | — |
| 2022-08-25 | $40.40 | $73.01 | 6,662,300 | — | — |
| 2022-08-24 | $40.31 | $72.85 | 10,305,400 | — | — |
| 2022-08-23 | $38.79 | $70.10 | 9,826,800 | — | — |
| 2022-08-22 | $36.79 | $66.49 | 8,267,100 | — | — |
| 2022-08-19 | $36.15 | $65.33 | 9,014,900 | — | — |
| 2022-08-18 | $36.50 | $65.97 | 8,864,800 | — | — |
| 2022-08-17 | $33.63 | $60.78 | 6,803,000 | — | — |
| 2022-08-16 | $33.22 | $60.04 | 6,611,300 | — | — |
| 2022-08-15 | $33.57 | $60.67 | 5,921,600 | — | — |
| 2022-08-12 | $34.70 | $62.71 | 6,904,700 | — | — |
| 2022-08-11 | $34.84 | $62.96 | 7,353,500 | — | — |
| 2022-08-10 | $33.22 | $60.04 | 5,988,100 | — | — |
| 2022-08-09 | $32.68 | $59.06 | 6,347,400 | — | — |
| 2022-08-08 | $32.21 | $58.21 | 7,015,100 | — | — |
| 2022-08-05 | $31.75 | $57.38 | 8,250,100 | — | — |
| 2022-08-04 | $30.68 | $55.45 | 12,166,800 | — | — |
| 2022-08-03 | $34.43 | $62.22 | 8,401,600 | — | — |
| 2022-08-02 | $35.93 | $64.93 | 5,119,800 | — | — |
| 2022-08-01 | $36.01 | $65.08 | 7,217,200 | — | — |
| 2022-07-29 | $37.17 | $67.18 | 7,681,800 | — | — |
| 2022-07-28 | $35.62 | $64.37 | 6,664,500 | — | — |
| 2022-07-27 | $35.19 | $63.60 | 7,023,000 | — | — |
| 2022-07-26 | $33.84 | $61.16 | 6,634,600 | — | — |
| 2022-07-25 | $34.43 | $62.22 | 7,567,200 | — | — |
| 2022-07-22 | $32.41 | $58.57 | 5,329,800 | — | — |
| 2022-07-21 | $33.29 | $60.16 | 6,646,800 | — | — |
| 2022-07-20 | $35.00 | $63.03 | 7,540,100 | — | — |
| 2022-07-19 | $34.34 | $61.84 | 8,108,800 | — | — |
| 2022-07-18 | $32.80 | $59.07 | 6,085,600 | — | — |
| 2022-07-15 | $31.99 | $57.61 | 6,938,400 | — | — |
| 2022-07-14 | $31.58 | $56.87 | 9,817,700 | — | — |
| 2022-07-13 | $32.90 | $59.25 | 8,134,600 | — | — |
| 2022-07-12 | $32.43 | $58.40 | 11,259,600 | — | — |
| 2022-07-11 | $34.21 | $61.61 | 5,910,100 | — | — |
| 2022-07-08 | $34.85 | $62.76 | 7,607,300 | — | — |
| 2022-07-07 | $34.51 | $62.15 | 8,409,400 | — | — |
| 2022-07-06 | $32.01 | $57.64 | 9,824,300 | — | — |
| 2022-07-05 | $32.73 | $58.94 | 8,289,400 | — | — |
| 2022-07-01 | $35.35 | $63.66 | 5,861,200 | — | — |
| 2022-06-30 | $34.90 | $62.85 | 8,202,300 | — | — |
| 2022-06-29 | $36.10 | $65.01 | 8,867,700 | — | — |
| 2022-06-28 | $38.77 | $69.82 | 9,116,600 | — | — |
| 2022-06-27 | $37.47 | $67.48 | 11,187,100 | — | — |
| 2022-06-24 | $36.45 | $65.64 | 9,966,400 | — | — |
| 2022-06-23 | $36.21 | $65.21 | 9,729,200 | — | — |
| 2022-06-22 | $37.50 | $67.53 | 9,695,000 | — | — |
| 2022-06-21 | $40.35 | $72.66 | 9,495,000 | — | — |
| 2022-06-17 | $39.22 | $70.63 | 16,283,100 | — | — |
| 2022-06-16 | $41.76 | $75.20 | 9,135,100 | — | — |
| 2022-06-15 | $45.63 | $82.17 | 7,478,000 | — | — |
| 2022-06-14 | $46.00 | $82.84 | 7,751,900 | — | — |
| 2022-06-13 | $45.57 | $82.06 | 9,843,000 | — | — |
| 2022-06-10 | $48.81 | $87.90 | 6,434,300 | — | — |
| 2022-06-09 | $50.04 | $90.11 | 6,461,800 | — | — |
| 2022-06-08 | $51.17 | $92.15 | 7,689,200 | — | — |
| 2022-06-07 | $51.39 | $92.54 | 10,390,900 | — | — |
| 2022-06-06 | $48.55 | $87.43 | 5,524,300 | — | — |
| 2022-06-03 | $48.30 | $86.98 | 5,009,400 | — | — |
| 2022-06-02 | $47.47 | $85.48 | 6,671,300 | — | — |
| 2022-06-01 | $47.62 | $85.75 | 9,252,600 | — | — |
| 2022-05-31 | $47.01 | $84.66 | 37,978,500 | — | — |
| 2022-05-27 | $47.62 | $85.75 | 9,157,000 | — | — |
| 2022-05-26 | $45.84 | $82.55 | 9,517,700 | — | — |
| 2022-05-25 | $45.55 | $82.03 | 7,895,100 | — | — |
| 2022-05-24 | $43.62 | $78.55 | 7,953,400 | — | — |
| 2022-05-23 | $44.15 | $79.51 | 8,510,500 | — | — |
| 2022-05-20 | $41.66 | $75.02 | 8,298,500 | — | — |
| 2022-05-19 | $40.82 | $73.51 | 7,227,400 | — | — |
| 2022-05-18 | $40.45 | $72.84 | 8,696,400 | — | — |
| 2022-05-17 | $43.14 | $77.69 | 6,472,200 | — | — |
| 2022-05-16 | $42.41 | $76.37 | 9,127,800 | — | — |
| 2022-05-13 | $41.15 | $74.10 | 8,755,200 | — | — |
| 2022-05-12 | $38.03 | $68.48 | 10,293,600 | — | — |
| 2022-05-11 | $38.30 | $68.97 | 10,243,300 | — | — |
| 2022-05-10 | $37.38 | $67.31 | 11,971,800 | — | — |
| 2022-05-09 | $37.53 | $67.58 | 13,347,600 | — | — |
| 2022-05-06 | $44.11 | $79.43 | 9,499,800 | — | — |
| 2022-05-05 | $41.30 | $74.37 | 15,617,200 | — | — |
| 2022-05-04 | $45.20 | $81.40 | 10,228,600 | — | — |
| 2022-05-03 | $42.52 | $76.57 | 9,096,200 | — | — |
| 2022-05-02 | $40.61 | $73.13 | 10,677,800 | — | — |
| 2022-04-29 | $40.93 | $73.71 | 12,974,500 | — | — |
| 2022-04-28 | $41.45 | $74.64 | 7,272,700 | — | — |
| 2022-04-27 | $39.97 | $71.98 | 10,210,200 | — | — |
| 2022-04-26 | $38.62 | $69.55 | 9,979,700 | — | — |
| 2022-04-25 | $39.08 | $70.38 | 10,373,300 | — | — |
| 2022-04-22 | $40.71 | $73.31 | 8,827,500 | — | — |
| 2022-04-21 | $42.19 | $75.98 | 10,374,600 | — | — |
| 2022-04-20 | $44.33 | $79.60 | 8,777,200 | — | — |
| 2022-04-19 | $44.39 | $79.71 | 7,131,600 | — | — |
| 2022-04-18 | $43.98 | $78.98 | 10,373,400 | — | — |
| 2022-04-14 | $43.68 | $78.44 | 5,864,600 | — | — |
| 2022-04-13 | $43.61 | $78.31 | 6,519,500 | — | — |
| 2022-04-12 | $42.18 | $75.74 | 5,817,500 | — | — |
| 2022-04-11 | $41.07 | $73.75 | 9,983,100 | — | — |
| 2022-04-08 | $43.02 | $77.25 | 6,951,900 | — | — |
| 2022-04-07 | $41.00 | $73.62 | 8,741,500 | — | — |
| 2022-04-06 | $40.81 | $73.28 | 7,368,000 | — | — |
| 2022-04-05 | $41.69 | $74.86 | 7,330,100 | — | — |
| 2022-04-04 | $42.98 | $77.18 | 6,937,800 | — | — |
| 2022-04-01 | $42.22 | $75.82 | 5,005,400 | — | — |
| 2022-03-31 | $41.33 | $74.22 | 7,934,500 | — | — |
| 2022-03-30 | $41.20 | $73.98 | 9,015,800 | — | — |
| 2022-03-29 | $40.96 | $73.55 | 7,534,500 | — | — |
| 2022-03-28 | $39.85 | $71.56 | 7,191,100 | — | — |
| 2022-03-25 | $41.53 | $74.58 | 5,891,400 | — | — |
| 2022-03-24 | $40.78 | $73.23 | 5,551,700 | — | — |
| 2022-03-23 | $40.71 | $73.10 | 8,012,900 | — | — |
| 2022-03-22 | $40.52 | $72.76 | 7,202,900 | — | — |
| 2022-03-21 | $40.88 | $73.41 | 8,093,600 | — | — |
| 2022-03-18 | $39.11 | $70.23 | 11,795,000 | — | — |
| 2022-03-17 | $39.43 | $70.81 | 9,280,800 | — | — |
| 2022-03-16 | $36.85 | $66.17 | 10,542,400 | — | — |
| 2022-03-15 | $36.70 | $65.90 | 11,132,700 | — | — |
| 2022-03-14 | $37.58 | $67.48 | 11,775,900 | — | — |
| 2022-03-11 | $39.05 | $70.12 | 8,395,100 | — | — |
| 2022-03-10 | $40.04 | $71.90 | 10,804,000 | — | — |
| 2022-03-09 | $38.70 | $69.49 | 13,634,700 | — | — |
| 2022-03-08 | $38.63 | $69.37 | 16,485,200 | — | — |
| 2022-03-07 | $37.92 | $68.09 | 15,962,100 | — | — |
| 2022-03-04 | $39.48 | $70.90 | 14,536,200 | — | — |
| 2022-03-03 | $38.28 | $68.74 | 11,157,200 | — | — |
| 2022-03-02 | $37.87 | $68.00 | 12,209,000 | — | — |
| 2022-03-01 | $37.29 | $66.96 | 15,356,900 | — | — |
| 2022-02-28 | $35.63 | $63.98 | 12,942,500 | — | — |
| 2022-02-25 | $33.67 | $60.46 | 9,284,100 | — | — |
| 2022-02-24 | $32.31 | $58.02 | 14,283,800 | — | — |
| 2022-02-23 | $30.83 | $55.36 | 10,600,300 | — | — |
| 2022-02-22 | $31.04 | $55.74 | 14,908,200 | — | — |
| 2022-02-18 | $32.16 | $57.75 | 8,774,300 | — | — |
| 2022-02-17 | $32.39 | $58.16 | 6,808,500 | — | — |
| 2022-02-16 | $32.40 | $58.18 | 7,334,700 | — | — |
| 2022-02-15 | $32.23 | $57.88 | 6,883,700 | — | — |
| 2022-02-14 | $32.14 | $57.71 | 12,322,300 | — | — |
| 2022-02-11 | $34.14 | $61.31 | 12,781,100 | — | — |
| 2022-02-10 | $33.46 | $60.09 | 8,841,800 | — | — |
| 2022-02-09 | $33.43 | $60.03 | 7,594,000 | — | — |
| 2022-02-08 | $32.87 | $59.03 | 10,434,400 | — | — |
| 2022-02-07 | $34.09 | $61.22 | 7,647,000 | — | — |
| 2022-02-04 | $34.49 | $61.93 | 10,324,900 | — | — |
| 2022-02-03 | $34.54 | $62.02 | 6,909,200 | — | — |
| 2022-02-02 | $34.77 | $62.44 | 6,537,600 | — | — |
| 2022-02-01 | $34.71 | $62.33 | 9,075,600 | — | — |
| 2022-01-31 | $33.21 | $59.64 | 7,038,300 | — | — |
| 2022-01-28 | $33.17 | $59.56 | 7,526,800 | — | — |
| 2022-01-27 | $32.95 | $59.17 | 8,766,200 | — | — |
| 2022-01-26 | $33.11 | $59.46 | 12,034,100 | — | — |
| 2022-01-25 | $33.07 | $59.38 | 14,303,100 | — | — |
| 2022-01-24 | $30.54 | $54.84 | 10,338,600 | — | — |
| 2022-01-21 | $30.10 | $54.05 | 9,839,500 | — | — |
| 2022-01-20 | $31.25 | $56.12 | 8,783,800 | — | — |
| 2022-01-19 | $32.38 | $57.92 | 8,146,800 | — | — |
| 2022-01-18 | $32.97 | $58.98 | 9,779,200 | — | — |
| 2022-01-14 | $33.29 | $59.55 | 11,022,000 | — | — |
| 2022-01-13 | $32.09 | $57.40 | 8,109,000 | — | — |
| 2022-01-12 | $32.65 | $58.40 | 16,272,500 | — | — |
| 2022-01-11 | $32.00 | $57.24 | 12,299,200 | — | — |
| 2022-01-10 | $29.42 | $52.63 | 10,408,600 | — | — |
| 2022-01-07 | $29.67 | $53.07 | 8,355,400 | — | — |
| 2022-01-06 | $29.62 | $52.98 | 7,626,800 | — | — |
| 2022-01-05 | $28.40 | $50.80 | 9,212,700 | — | — |
| 2022-01-04 | $29.46 | $52.70 | 13,218,200 | — | — |
| 2022-01-03 | $28.06 | $50.19 | 9,319,700 | — | — |