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
- 1981-10-27 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 | $50.97 | $131.41 | 1,823,000 | — | — |
| 2022-12-29 | $51.12 | $131.80 | 2,884,900 | — | — |
| 2022-12-28 | $50.36 | $129.84 | 2,247,900 | — | — |
| 2022-12-27 | $50.84 | $131.08 | 2,643,200 | — | — |
| 2022-12-23 | $50.17 | $129.35 | 1,837,000 | — | — |
| 2022-12-22 | $50.14 | $129.27 | 3,015,100 | — | — |
| 2022-12-21 | $50.33 | $129.76 | 3,579,800 | — | — |
| 2022-12-20 | $49.93 | $128.73 | 8,072,500 | — | — |
| 2022-12-19 | $49.95 | $128.78 | 5,556,700 | — | — |
| 2022-12-16 | $49.71 | $128.17 | 9,392,900 | — | — |
| 2022-12-15 | $50.76 | $130.87 | 7,366,100 | — | — |
| 2022-12-14 | $52.30 | $134.84 | 6,972,900 | — | — |
| 2022-12-13 | $53.17 | $137.09 | 4,534,900 | — | — |
| 2022-12-12 | $52.63 | $135.69 | 3,590,500 | — | — |
| 2022-12-09 | $52.38 | $135.05 | 4,494,200 | — | — |
| 2022-12-08 | $52.62 | $135.67 | 3,184,800 | — | — |
| 2022-12-07 | $52.35 | $134.97 | 5,133,900 | — | — |
| 2022-12-06 | $51.51 | $132.81 | 4,969,200 | — | — |
| 2022-12-05 | $51.30 | $132.27 | 5,018,300 | — | — |
| 2022-12-02 | $53.22 | $137.22 | 7,442,900 | — | — |
| 2022-12-01 | $52.38 | $135.05 | 11,120,100 | — | — |
| 2022-11-30 | $56.53 | $145.00 | 7,416,300 | — | — |
| 2022-11-29 | $55.34 | $141.95 | 3,962,100 | — | — |
| 2022-11-28 | $55.19 | $141.56 | 4,321,100 | — | — |
| 2022-11-25 | $56.00 | $143.64 | 2,125,100 | — | — |
| 2022-11-23 | $56.30 | $144.41 | 3,460,400 | — | — |
| 2022-11-22 | $55.32 | $141.90 | 3,429,800 | — | — |
| 2022-11-21 | $55.83 | $143.21 | 2,537,100 | — | — |
| 2022-11-18 | $55.00 | $141.08 | 4,643,500 | — | — |
| 2022-11-17 | $54.32 | $139.33 | 5,058,500 | — | — |
| 2022-11-16 | $54.94 | $140.92 | 5,892,600 | — | — |
| 2022-11-15 | $54.34 | $139.38 | 4,134,100 | — | — |
| 2022-11-14 | $53.68 | $137.69 | 4,128,600 | — | — |
| 2022-11-11 | $54.88 | $140.77 | 10,218,300 | — | — |
| 2022-11-10 | $53.73 | $137.82 | 5,843,300 | — | — |
| 2022-11-09 | $51.65 | $132.48 | 3,358,200 | — | — |
| 2022-11-08 | $52.65 | $135.05 | 4,665,200 | — | — |
| 2022-11-07 | $52.34 | $134.25 | 4,623,300 | — | — |
| 2022-11-04 | $50.58 | $129.74 | 3,864,000 | — | — |
| 2022-11-03 | $50.44 | $129.38 | 3,176,700 | — | — |
| 2022-11-02 | $51.93 | $133.20 | 3,947,000 | — | — |
| 2022-11-01 | $53.74 | $137.85 | 3,555,600 | — | — |
| 2022-10-31 | $54.35 | $139.41 | 4,766,700 | — | — |
| 2022-10-28 | $55.00 | $141.08 | 6,383,000 | — | — |
| 2022-10-27 | $53.97 | $138.44 | 8,921,400 | — | — |
| 2022-10-26 | $57.63 | $147.82 | 5,030,900 | — | — |
| 2022-10-25 | $57.11 | $146.49 | 4,747,400 | — | — |
| 2022-10-24 | $56.43 | $144.75 | 3,902,100 | — | — |
| 2022-10-21 | $56.43 | $144.75 | 4,516,000 | — | — |
| 2022-10-20 | $55.00 | $141.08 | 3,831,100 | — | — |
| 2022-10-19 | $55.32 | $141.90 | 6,516,600 | — | — |
| 2022-10-18 | $55.60 | $142.62 | 4,374,200 | — | — |
| 2022-10-17 | $55.25 | $141.72 | 4,559,100 | — | — |
| 2022-10-14 | $54.50 | $139.79 | 3,896,000 | — | — |
| 2022-10-13 | $56.08 | $143.85 | 4,562,100 | — | — |
| 2022-10-12 | $55.00 | $141.08 | 2,391,400 | — | — |
| 2022-10-11 | $55.81 | $143.16 | 3,161,800 | — | — |
| 2022-10-10 | $54.98 | $141.03 | 1,937,900 | — | — |
| 2022-10-07 | $55.62 | $142.67 | 2,686,600 | — | — |
| 2022-10-06 | $56.25 | $144.28 | 3,195,900 | — | — |
| 2022-10-05 | $57.71 | $148.03 | 2,320,300 | — | — |
| 2022-10-04 | $57.45 | $147.36 | 3,320,900 | — | — |
| 2022-10-03 | $55.62 | $142.67 | 3,253,800 | — | — |
| 2022-09-30 | $53.86 | $138.15 | 3,972,800 | — | — |
| 2022-09-29 | $55.30 | $141.85 | 3,165,000 | — | — |
| 2022-09-28 | $55.56 | $142.51 | 3,031,500 | — | — |
| 2022-09-27 | $54.30 | $139.28 | 2,546,600 | — | — |
| 2022-09-26 | $54.91 | $140.85 | 2,646,700 | — | — |
| 2022-09-23 | $55.41 | $142.13 | 2,610,800 | — | — |
| 2022-09-22 | $55.37 | $142.03 | 2,752,000 | — | — |
| 2022-09-21 | $55.47 | $142.28 | 1,903,300 | — | — |
| 2022-09-20 | $56.58 | $145.13 | 1,900,500 | — | — |
| 2022-09-19 | $58.43 | $149.88 | 2,660,300 | — | — |
| 2022-09-16 | $58.18 | $149.23 | 4,271,000 | — | — |
| 2022-09-15 | $58.97 | $151.26 | 2,788,700 | — | — |
| 2022-09-14 | $59.11 | $151.62 | 3,048,500 | — | — |
| 2022-09-13 | $58.13 | $149.11 | 2,121,700 | — | — |
| 2022-09-12 | $59.78 | $153.34 | 2,252,300 | — | — |
| 2022-09-09 | $59.53 | $152.70 | 2,383,600 | — | — |
| 2022-09-08 | $58.70 | $150.57 | 4,250,300 | — | — |
| 2022-09-07 | $58.73 | $150.65 | 6,328,700 | — | — |
| 2022-09-06 | $54.66 | $140.21 | 3,081,200 | — | — |
| 2022-09-02 | $56.21 | $144.18 | 2,656,500 | — | — |
| 2022-09-01 | $56.76 | $145.59 | 4,454,900 | — | — |
| 2022-08-31 | $57.46 | $146.64 | 4,137,300 | — | — |
| 2022-08-30 | $56.48 | $144.14 | 2,745,700 | — | — |
| 2022-08-29 | $56.99 | $145.44 | 1,859,100 | — | — |
| 2022-08-26 | $57.17 | $145.90 | 2,544,700 | — | — |
| 2022-08-25 | $59.92 | $152.92 | 2,171,500 | — | — |
| 2022-08-24 | $58.71 | $149.83 | 2,938,400 | — | — |
| 2022-08-23 | $58.66 | $149.71 | 2,433,300 | — | — |
| 2022-08-22 | $59.67 | $152.28 | 3,753,600 | — | — |
| 2022-08-19 | $61.25 | $156.32 | 5,992,300 | — | — |
| 2022-08-18 | $61.05 | $155.81 | 2,508,400 | — | — |
| 2022-08-17 | $61.38 | $156.65 | 2,124,400 | — | — |
| 2022-08-16 | $61.84 | $157.82 | 2,889,500 | — | — |
| 2022-08-15 | $62.02 | $158.28 | 2,991,900 | — | — |
| 2022-08-12 | $60.46 | $154.30 | 2,114,000 | — | — |
| 2022-08-11 | $59.97 | $153.05 | 2,073,600 | — | — |
| 2022-08-10 | $59.90 | $152.87 | 3,130,400 | — | — |
| 2022-08-09 | $58.95 | $150.45 | 2,530,900 | — | — |
| 2022-08-08 | $59.71 | $152.39 | 3,053,300 | — | — |
| 2022-08-05 | $58.59 | $149.53 | 2,448,300 | — | — |
| 2022-08-04 | $57.91 | $147.79 | 4,493,500 | — | — |
| 2022-08-03 | $58.18 | $148.48 | 4,056,300 | — | — |
| 2022-08-02 | $58.88 | $150.27 | 3,866,800 | — | — |
| 2022-08-01 | $58.67 | $149.73 | 5,197,900 | — | — |
| 2022-07-29 | $58.66 | $149.71 | 6,232,100 | — | — |
| 2022-07-28 | $59.50 | $151.85 | 9,053,900 | — | — |
| 2022-07-27 | $66.80 | $170.48 | 3,136,400 | — | — |
| 2022-07-26 | $66.74 | $170.33 | 2,437,400 | — | — |
| 2022-07-25 | $66.26 | $169.10 | 2,115,900 | — | — |
| 2022-07-22 | $66.16 | $168.85 | 1,480,600 | — | — |
| 2022-07-21 | $66.03 | $168.52 | 2,298,000 | — | — |
| 2022-07-20 | $65.59 | $167.39 | 2,526,600 | — | — |
| 2022-07-19 | $65.32 | $166.70 | 2,285,200 | — | — |
| 2022-07-18 | $64.36 | $164.25 | 1,903,400 | — | — |
| 2022-07-15 | $64.91 | $165.66 | 1,855,100 | — | — |
| 2022-07-14 | $63.42 | $161.85 | 2,288,600 | — | — |
| 2022-07-13 | $63.78 | $162.77 | 2,579,500 | — | — |
| 2022-07-12 | $64.68 | $165.07 | 2,648,800 | — | — |
| 2022-07-11 | $64.51 | $164.64 | 2,530,700 | — | — |
| 2022-07-08 | $65.18 | $166.35 | 2,268,800 | — | — |
| 2022-07-07 | $65.21 | $166.42 | 2,509,200 | — | — |
| 2022-07-06 | $65.11 | $166.17 | 2,242,100 | — | — |
| 2022-07-05 | $65.39 | $166.88 | 1,937,600 | — | — |
| 2022-07-01 | $65.49 | $167.14 | 2,517,700 | — | — |
| 2022-06-30 | $64.23 | $163.92 | 3,410,800 | — | — |
| 2022-06-29 | $65.81 | $167.95 | 2,589,600 | — | — |
| 2022-06-28 | $65.25 | $166.52 | 2,548,900 | — | — |
| 2022-06-27 | $66.71 | $170.25 | 2,300,600 | — | — |
| 2022-06-24 | $66.78 | $170.43 | 4,080,300 | — | — |
| 2022-06-23 | $65.08 | $166.09 | 2,413,300 | — | — |
| 2022-06-22 | $64.75 | $165.25 | 2,541,700 | — | — |
| 2022-06-21 | $64.02 | $163.39 | 3,698,000 | — | — |
| 2022-06-17 | $63.83 | $162.90 | 7,244,100 | — | — |
| 2022-06-16 | $65.29 | $166.63 | 2,918,100 | — | — |
| 2022-06-15 | $67.83 | $173.11 | 3,746,200 | — | — |
| 2022-06-14 | $67.48 | $172.22 | 6,008,400 | — | — |
| 2022-06-13 | $71.57 | $182.65 | 3,779,600 | — | — |
| 2022-06-10 | $73.12 | $186.61 | 3,268,800 | — | — |
| 2022-06-09 | $72.03 | $183.83 | 2,865,200 | — | — |
| 2022-06-08 | $72.85 | $185.92 | 1,526,200 | — | — |
| 2022-06-07 | $72.58 | $185.23 | 1,989,000 | — | — |
| 2022-06-06 | $72.50 | $185.03 | 1,917,700 | — | — |
| 2022-06-03 | $72.54 | $185.13 | 1,881,800 | — | — |
| 2022-06-02 | $74.26 | $189.52 | 2,189,400 | — | — |
| 2022-06-01 | $74.47 | $189.31 | 1,862,400 | — | — |
| 2022-05-31 | $76.05 | $193.33 | 3,853,400 | — | — |
| 2022-05-27 | $76.16 | $193.61 | 2,576,200 | — | — |
| 2022-05-26 | $75.75 | $192.57 | 1,824,200 | — | — |
| 2022-05-25 | $75.19 | $191.15 | 4,050,000 | — | — |
| 2022-05-24 | $73.90 | $187.87 | 3,259,600 | — | — |
| 2022-05-23 | $73.37 | $186.52 | 2,322,900 | — | — |
| 2022-05-20 | $73.23 | $186.16 | 1,695,500 | — | — |
| 2022-05-19 | $72.60 | $184.56 | 2,580,700 | — | — |
| 2022-05-18 | $72.12 | $183.34 | 1,994,300 | — | — |
| 2022-05-17 | $74.34 | $188.98 | 1,981,000 | — | — |
| 2022-05-16 | $73.69 | $187.33 | 2,864,000 | — | — |
| 2022-05-13 | $73.03 | $185.65 | 2,069,400 | — | — |
| 2022-05-12 | $72.65 | $184.69 | 2,270,600 | — | — |
| 2022-05-11 | $72.00 | $183.04 | 2,543,400 | — | — |
| 2022-05-10 | $72.46 | $184.20 | 3,417,400 | — | — |
| 2022-05-09 | $73.62 | $187.15 | 4,362,400 | — | — |
| 2022-05-06 | $72.79 | $185.04 | 3,174,400 | — | — |
| 2022-05-05 | $72.99 | $185.55 | 3,029,700 | — | — |
| 2022-05-04 | $73.20 | $186.09 | 3,550,800 | — | — |
| 2022-05-03 | $72.05 | $183.16 | 4,496,600 | — | — |
| 2022-05-02 | $70.61 | $179.50 | 3,854,700 | — | — |
| 2022-04-29 | $71.06 | $180.65 | 4,019,200 | — | — |
| 2022-04-28 | $70.80 | $179.99 | 8,441,000 | — | — |
| 2022-04-27 | $71.07 | $180.67 | 4,639,300 | — | — |
| 2022-04-26 | $70.53 | $179.30 | 2,280,900 | — | — |
| 2022-04-25 | $72.91 | $185.35 | 3,140,100 | — | — |
| 2022-04-22 | $73.08 | $185.78 | 4,266,500 | — | — |
| 2022-04-21 | $77.98 | $198.24 | 2,224,300 | — | — |
| 2022-04-20 | $78.56 | $199.71 | 2,492,200 | — | — |
| 2022-04-19 | $76.51 | $194.50 | 2,523,800 | — | — |
| 2022-04-18 | $74.97 | $190.59 | 1,824,000 | — | — |
| 2022-04-14 | $76.44 | $194.32 | 3,843,100 | — | — |
| 2022-04-13 | $78.44 | $199.41 | 2,459,100 | — | — |
| 2022-04-12 | $78.07 | $198.47 | 3,045,100 | — | — |
| 2022-04-11 | $78.77 | $200.25 | 3,590,700 | — | — |
| 2022-04-08 | $80.00 | $203.37 | 4,260,900 | — | — |
| 2022-04-07 | $78.01 | $198.31 | 2,976,400 | — | — |
| 2022-04-06 | $77.00 | $195.75 | 3,513,200 | — | — |
| 2022-04-05 | $76.49 | $194.45 | 4,263,500 | — | — |
| 2022-04-04 | $75.47 | $191.86 | 5,406,800 | — | — |
| 2022-04-01 | $78.58 | $199.76 | 3,183,400 | — | — |
| 2022-03-31 | $77.54 | $197.12 | 4,662,200 | — | — |
| 2022-03-30 | $79.38 | $201.80 | 2,861,100 | — | — |
| 2022-03-29 | $79.51 | $202.13 | 6,771,000 | — | — |
| 2022-03-28 | $78.92 | $200.63 | 3,536,600 | — | — |
| 2022-03-25 | $77.21 | $196.28 | 2,990,100 | — | — |
| 2022-03-24 | $77.68 | $197.48 | 7,617,400 | — | — |
| 2022-03-23 | $77.07 | $195.92 | 4,620,600 | — | — |
| 2022-03-22 | $78.01 | $198.31 | 4,193,000 | — | — |
| 2022-03-21 | $79.05 | $200.96 | 3,016,700 | — | — |
| 2022-03-18 | $79.12 | $201.14 | 3,895,600 | — | — |
| 2022-03-17 | $79.44 | $201.95 | 2,662,700 | — | — |
| 2022-03-16 | $78.96 | $200.73 | 2,288,900 | — | — |
| 2022-03-15 | $78.67 | $199.99 | 1,720,700 | — | — |
| 2022-03-14 | $77.99 | $198.26 | 2,452,700 | — | — |
| 2022-03-11 | $76.85 | $195.37 | 3,833,000 | — | — |
| 2022-03-10 | $78.98 | $200.78 | 2,751,000 | — | — |
| 2022-03-09 | $79.74 | $202.71 | 3,453,500 | — | — |
| 2022-03-08 | $80.45 | $204.52 | 3,159,800 | — | — |
| 2022-03-07 | $84.98 | $216.03 | 3,204,700 | — | — |
| 2022-03-04 | $86.02 | $218.68 | 1,979,600 | — | — |
| 2022-03-03 | $85.19 | $216.57 | 1,540,500 | — | — |
| 2022-03-02 | $85.23 | $216.67 | 2,454,000 | — | — |
| 2022-03-01 | $84.14 | $213.90 | 2,961,700 | — | — |
| 2022-02-28 | $84.97 | $216.01 | 4,376,200 | — | — |
| 2022-02-25 | $86.26 | $219.29 | 3,174,200 | — | — |
| 2022-02-24 | $84.65 | $215.19 | 5,266,900 | — | — |
| 2022-02-23 | $85.74 | $217.25 | 3,153,200 | — | — |
| 2022-02-22 | $84.46 | $214.01 | 3,888,300 | — | — |
| 2022-02-18 | $82.35 | $208.66 | 5,029,000 | — | — |
| 2022-02-17 | $82.80 | $209.80 | 5,189,300 | — | — |
| 2022-02-16 | $85.13 | $215.71 | 2,879,700 | — | — |
| 2022-02-15 | $85.59 | $216.87 | 1,702,200 | — | — |
| 2022-02-14 | $85.45 | $216.52 | 2,384,900 | — | — |
| 2022-02-11 | $85.91 | $217.68 | 3,490,000 | — | — |
| 2022-02-10 | $87.75 | $222.35 | 3,295,100 | — | — |
| 2022-02-09 | $89.45 | $226.65 | 2,887,900 | — | — |
| 2022-02-08 | $88.41 | $224.02 | 4,744,300 | — | — |
| 2022-02-07 | $86.87 | $220.12 | 2,676,200 | — | — |
| 2022-02-04 | $86.71 | $219.71 | 3,673,200 | — | — |
| 2022-02-03 | $86.10 | $218.17 | 4,585,100 | — | — |
| 2022-02-02 | $85.55 | $216.77 | 3,203,500 | — | — |
| 2022-02-01 | $84.93 | $215.20 | 3,340,700 | — | — |
| 2022-01-31 | $85.44 | $216.49 | 2,568,500 | — | — |
| 2022-01-28 | $85.29 | $216.11 | 2,588,600 | — | — |
| 2022-01-27 | $84.63 | $214.44 | 2,665,400 | — | — |
| 2022-01-26 | $84.27 | $213.53 | 3,888,000 | — | — |
| 2022-01-25 | $85.07 | $215.56 | 2,697,900 | — | — |
| 2022-01-24 | $85.96 | $217.81 | 3,510,600 | — | — |
| 2022-01-21 | $86.28 | $218.62 | 2,348,400 | — | — |
| 2022-01-20 | $85.99 | $217.89 | 2,504,900 | — | — |
| 2022-01-19 | $85.60 | $216.90 | 1,827,000 | — | — |
| 2022-01-18 | $85.86 | $217.56 | 2,258,900 | — | — |
| 2022-01-14 | $85.74 | $217.25 | 2,246,700 | — | — |
| 2022-01-13 | $85.89 | $217.63 | 2,568,400 | — | — |
| 2022-01-12 | $86.44 | $219.03 | 2,169,400 | — | — |
| 2022-01-11 | $86.36 | $218.82 | 2,403,300 | — | — |
| 2022-01-10 | $86.31 | $218.70 | 2,912,800 | — | — |
| 2022-01-07 | $87.45 | $221.59 | 1,750,600 | — | — |
| 2022-01-06 | $86.78 | $219.89 | 1,507,300 | — | — |
| 2022-01-05 | $87.86 | $222.62 | 2,966,500 | — | — |
| 2022-01-04 | $88.00 | $222.98 | 3,346,300 | — | — |
| 2022-01-03 | $86.87 | $220.12 | 1,899,800 | — | — |