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
- 1985-04-18 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 | $80.21 | $125.81 | 1,397,200 | — | — |
| 2022-12-29 | $81.24 | $127.42 | 1,606,700 | — | — |
| 2022-12-28 | $80.17 | $125.74 | 1,694,600 | — | — |
| 2022-12-27 | $81.86 | $128.40 | 1,560,100 | — | — |
| 2022-12-23 | $81.35 | $127.60 | 1,422,100 | — | — |
| 2022-12-22 | $80.46 | $126.20 | 2,067,900 | — | — |
| 2022-12-21 | $80.63 | $126.47 | 1,811,000 | — | — |
| 2022-12-20 | $79.24 | $124.29 | 2,322,600 | — | — |
| 2022-12-19 | $79.80 | $125.16 | 2,312,200 | — | — |
| 2022-12-16 | $79.48 | $124.66 | 4,094,800 | — | — |
| 2022-12-15 | $80.78 | $126.70 | 3,623,200 | — | — |
| 2022-12-14 | $80.82 | $126.76 | 4,318,300 | — | — |
| 2022-12-13 | $84.07 | $131.86 | 3,229,600 | — | — |
| 2022-12-12 | $82.47 | $129.35 | 2,801,100 | — | — |
| 2022-12-09 | $81.81 | $126.94 | 2,443,100 | — | — |
| 2022-12-08 | $83.40 | $129.40 | 3,105,800 | — | — |
| 2022-12-07 | $81.37 | $126.25 | 3,710,100 | — | — |
| 2022-12-06 | $83.28 | $129.22 | 3,617,500 | — | — |
| 2022-12-05 | $84.32 | $130.83 | 3,812,200 | — | — |
| 2022-12-02 | $86.60 | $134.37 | 2,693,100 | — | — |
| 2022-12-01 | $86.47 | $134.17 | 3,357,700 | — | — |
| 2022-11-30 | $85.30 | $132.35 | 6,201,000 | — | — |
| 2022-11-29 | $84.16 | $130.58 | 4,073,600 | — | — |
| 2022-11-28 | $82.09 | $127.37 | 4,056,100 | — | — |
| 2022-11-25 | $81.23 | $126.04 | 2,343,600 | — | — |
| 2022-11-23 | $82.39 | $127.84 | 6,271,000 | — | — |
| 2022-11-22 | $79.88 | $123.94 | 17,603,100 | — | — |
| 2022-11-21 | $70.83 | $109.90 | 4,034,800 | — | — |
| 2022-11-18 | $72.05 | $111.79 | 3,266,500 | — | — |
| 2022-11-17 | $70.03 | $108.66 | 3,349,800 | — | — |
| 2022-11-16 | $69.12 | $107.25 | 4,475,900 | — | — |
| 2022-11-15 | $75.60 | $117.30 | 2,277,400 | — | — |
| 2022-11-14 | $74.26 | $115.22 | 2,472,000 | — | — |
| 2022-11-11 | $74.55 | $115.67 | 2,400,400 | — | — |
| 2022-11-10 | $72.03 | $111.76 | 2,653,900 | — | — |
| 2022-11-09 | $67.30 | $104.42 | 2,138,300 | — | — |
| 2022-11-08 | $68.82 | $106.78 | 1,917,700 | — | — |
| 2022-11-07 | $68.66 | $106.53 | 1,978,500 | — | — |
| 2022-11-04 | $68.20 | $105.82 | 2,107,000 | — | — |
| 2022-11-03 | $67.07 | $104.07 | 2,603,900 | — | — |
| 2022-11-02 | $66.01 | $102.42 | 3,223,500 | — | — |
| 2022-11-01 | $68.88 | $106.87 | 3,128,000 | — | — |
| 2022-10-31 | $68.41 | $106.15 | 4,339,000 | — | — |
| 2022-10-28 | $68.35 | $106.05 | 2,344,500 | — | — |
| 2022-10-27 | $65.84 | $102.16 | 2,451,000 | — | — |
| 2022-10-26 | $65.99 | $102.39 | 2,340,400 | — | — |
| 2022-10-25 | $65.69 | $101.92 | 2,602,100 | — | — |
| 2022-10-24 | $63.80 | $98.99 | 2,813,600 | — | — |
| 2022-10-21 | $63.77 | $98.95 | 2,328,700 | — | — |
| 2022-10-20 | $62.85 | $97.52 | 1,900,700 | — | — |
| 2022-10-19 | $63.74 | $98.90 | 3,884,200 | — | — |
| 2022-10-18 | $66.56 | $103.27 | 2,320,200 | — | — |
| 2022-10-17 | $65.59 | $101.77 | 2,786,500 | — | — |
| 2022-10-14 | $63.35 | $98.29 | 1,753,700 | — | — |
| 2022-10-13 | $64.51 | $100.09 | 2,733,800 | — | — |
| 2022-10-12 | $63.20 | $98.06 | 1,661,900 | — | — |
| 2022-10-11 | $63.85 | $99.07 | 2,404,100 | — | — |
| 2022-10-10 | $63.34 | $98.28 | 2,026,100 | — | — |
| 2022-10-07 | $64.53 | $100.12 | 1,878,200 | — | — |
| 2022-10-06 | $66.81 | $103.66 | 1,773,000 | — | — |
| 2022-10-05 | $67.90 | $105.35 | 2,927,800 | — | — |
| 2022-10-04 | $67.40 | $104.58 | 2,487,800 | — | — |
| 2022-10-03 | $63.67 | $98.79 | 3,227,000 | — | — |
| 2022-09-30 | $63.34 | $98.28 | 2,909,900 | — | — |
| 2022-09-29 | $65.08 | $100.98 | 2,666,300 | — | — |
| 2022-09-28 | $67.44 | $104.64 | 3,146,100 | — | — |
| 2022-09-27 | $65.41 | $101.49 | 2,854,200 | — | — |
| 2022-09-26 | $65.32 | $101.35 | 2,993,900 | — | — |
| 2022-09-23 | $68.78 | $106.72 | 1,970,700 | — | — |
| 2022-09-22 | $68.57 | $106.39 | 1,907,300 | — | — |
| 2022-09-21 | $69.98 | $108.58 | 1,812,300 | — | — |
| 2022-09-20 | $70.92 | $110.04 | 2,099,300 | — | — |
| 2022-09-19 | $73.97 | $114.77 | 2,228,200 | — | — |
| 2022-09-16 | $72.63 | $111.33 | 3,052,900 | — | — |
| 2022-09-15 | $72.42 | $111.01 | 3,550,600 | — | — |
| 2022-09-14 | $73.55 | $112.74 | 2,306,700 | — | — |
| 2022-09-13 | $73.69 | $112.95 | 3,040,100 | — | — |
| 2022-09-12 | $77.82 | $119.28 | 2,519,800 | — | — |
| 2022-09-09 | $76.24 | $116.86 | 2,279,200 | — | — |
| 2022-09-08 | $74.70 | $114.50 | 2,228,700 | — | — |
| 2022-09-07 | $73.24 | $112.26 | 2,198,000 | — | — |
| 2022-09-06 | $71.38 | $109.41 | 2,617,500 | — | — |
| 2022-09-02 | $71.14 | $109.04 | 2,131,500 | — | — |
| 2022-09-01 | $71.85 | $110.13 | 3,369,500 | — | — |
| 2022-08-31 | $70.69 | $108.35 | 7,554,200 | — | — |
| 2022-08-30 | $74.89 | $114.79 | 11,709,400 | — | — |
| 2022-08-29 | $73.70 | $112.97 | 3,160,800 | — | — |
| 2022-08-26 | $74.15 | $113.66 | 2,648,300 | — | — |
| 2022-08-25 | $78.19 | $119.85 | 1,678,100 | — | — |
| 2022-08-24 | $77.63 | $118.99 | 1,802,000 | — | — |
| 2022-08-23 | $78.84 | $120.85 | 2,047,900 | — | — |
| 2022-08-22 | $77.42 | $118.67 | 2,028,300 | — | — |
| 2022-08-19 | $79.53 | $121.90 | 2,700,900 | — | — |
| 2022-08-18 | $82.42 | $126.33 | 1,285,400 | — | — |
| 2022-08-17 | $82.26 | $126.09 | 2,692,600 | — | — |
| 2022-08-16 | $84.95 | $130.21 | 3,701,900 | — | — |
| 2022-08-15 | $81.33 | $124.66 | 1,872,300 | — | — |
| 2022-08-12 | $80.30 | $123.08 | 2,131,600 | — | — |
| 2022-08-11 | $80.42 | $123.27 | 2,060,100 | — | — |
| 2022-08-10 | $78.51 | $120.34 | 2,426,800 | — | — |
| 2022-08-09 | $76.34 | $117.01 | 2,145,300 | — | — |
| 2022-08-08 | $78.54 | $120.39 | 2,551,900 | — | — |
| 2022-08-05 | $76.38 | $117.08 | 1,337,200 | — | — |
| 2022-08-04 | $76.29 | $116.94 | 2,011,100 | — | — |
| 2022-08-03 | $75.69 | $116.02 | 3,085,300 | — | — |
| 2022-08-02 | $74.61 | $114.36 | 2,367,100 | — | — |
| 2022-08-01 | $76.98 | $118.00 | 2,640,800 | — | — |
| 2022-07-29 | $76.99 | $118.01 | 5,035,200 | — | — |
| 2022-07-28 | $77.99 | $119.54 | 7,888,400 | — | — |
| 2022-07-27 | $74.49 | $114.18 | 2,476,300 | — | — |
| 2022-07-26 | $72.01 | $110.38 | 3,297,100 | — | — |
| 2022-07-25 | $75.84 | $116.25 | 2,214,900 | — | — |
| 2022-07-22 | $76.80 | $117.72 | 2,959,200 | — | — |
| 2022-07-21 | $78.20 | $119.87 | 2,338,500 | — | — |
| 2022-07-20 | $78.12 | $119.74 | 3,359,000 | — | — |
| 2022-07-19 | $75.97 | $116.45 | 2,743,700 | — | — |
| 2022-07-18 | $73.34 | $112.42 | 2,545,300 | — | — |
| 2022-07-15 | $72.47 | $111.08 | 2,477,200 | — | — |
| 2022-07-14 | $71.14 | $109.04 | 1,997,300 | — | — |
| 2022-07-13 | $71.29 | $109.27 | 2,207,700 | — | — |
| 2022-07-12 | $70.42 | $107.94 | 2,268,400 | — | — |
| 2022-07-11 | $69.91 | $107.16 | 1,778,900 | — | — |
| 2022-07-08 | $71.17 | $109.09 | 2,072,100 | — | — |
| 2022-07-07 | $70.89 | $108.66 | 2,355,900 | — | — |
| 2022-07-06 | $68.52 | $105.03 | 2,645,600 | — | — |
| 2022-07-05 | $69.98 | $107.27 | 3,260,600 | — | — |
| 2022-07-01 | $66.77 | $102.35 | 2,866,200 | — | — |
| 2022-06-30 | $65.19 | $99.92 | 3,485,300 | — | — |
| 2022-06-29 | $67.15 | $102.93 | 3,337,200 | — | — |
| 2022-06-28 | $68.85 | $105.53 | 2,590,700 | — | — |
| 2022-06-27 | $72.14 | $110.58 | 2,562,400 | — | — |
| 2022-06-24 | $74.69 | $114.48 | 5,060,700 | — | — |
| 2022-06-23 | $71.29 | $109.27 | 2,421,800 | — | — |
| 2022-06-22 | $69.88 | $107.11 | 2,728,900 | — | — |
| 2022-06-21 | $70.47 | $108.02 | 3,271,600 | — | — |
| 2022-06-17 | $70.51 | $108.08 | 8,384,600 | — | — |
| 2022-06-16 | $68.48 | $104.97 | 3,848,700 | — | — |
| 2022-06-15 | $71.76 | $109.99 | 3,347,800 | — | — |
| 2022-06-14 | $70.59 | $108.20 | 4,571,600 | — | — |
| 2022-06-13 | $69.45 | $106.45 | 4,405,200 | — | — |
| 2022-06-10 | $72.60 | $109.93 | 3,738,600 | — | — |
| 2022-06-09 | $74.93 | $113.46 | 3,137,600 | — | — |
| 2022-06-08 | $77.12 | $116.78 | 2,775,400 | — | — |
| 2022-06-07 | $78.35 | $118.64 | 3,447,100 | — | — |
| 2022-06-06 | $79.27 | $120.03 | 2,568,600 | — | — |
| 2022-06-03 | $80.39 | $121.73 | 2,296,000 | — | — |
| 2022-06-02 | $81.26 | $123.05 | 2,228,400 | — | — |
| 2022-06-01 | $80.08 | $121.26 | 3,363,800 | — | — |
| 2022-05-31 | $82.06 | $124.26 | 4,923,000 | — | — |
| 2022-05-27 | $83.99 | $127.18 | 3,316,700 | — | — |
| 2022-05-26 | $82.05 | $124.24 | 4,552,300 | — | — |
| 2022-05-25 | $80.06 | $121.23 | 10,136,600 | — | — |
| 2022-05-24 | $73.47 | $111.25 | 14,827,800 | — | — |
| 2022-05-23 | $72.59 | $109.92 | 7,655,000 | — | — |
| 2022-05-20 | $72.36 | $109.57 | 4,858,600 | — | — |
| 2022-05-19 | $73.32 | $111.02 | 5,333,300 | — | — |
| 2022-05-18 | $75.62 | $114.51 | 9,389,000 | — | — |
| 2022-05-17 | $84.50 | $127.95 | 4,333,100 | — | — |
| 2022-05-16 | $84.77 | $128.36 | 3,024,600 | — | — |
| 2022-05-13 | $86.36 | $130.77 | 3,076,300 | — | — |
| 2022-05-12 | $87.36 | $132.28 | 3,235,700 | — | — |
| 2022-05-11 | $83.79 | $126.88 | 3,045,400 | — | — |
| 2022-05-10 | $88.74 | $134.37 | 2,847,600 | — | — |
| 2022-05-09 | $91.08 | $137.92 | 2,681,500 | — | — |
| 2022-05-06 | $91.41 | $138.42 | 1,976,800 | — | — |
| 2022-05-05 | $92.21 | $139.63 | 2,258,800 | — | — |
| 2022-05-04 | $97.79 | $148.08 | 2,336,400 | — | — |
| 2022-05-03 | $94.65 | $143.32 | 2,029,400 | — | — |
| 2022-05-02 | $93.81 | $142.05 | 2,066,700 | — | — |
| 2022-04-29 | $89.93 | $136.17 | 2,125,700 | — | — |
| 2022-04-28 | $93.58 | $141.70 | 1,441,900 | — | — |
| 2022-04-27 | $93.03 | $140.87 | 2,296,100 | — | — |
| 2022-04-26 | $92.83 | $140.57 | 2,719,300 | — | — |
| 2022-04-25 | $93.07 | $140.93 | 1,648,700 | — | — |
| 2022-04-22 | $91.28 | $138.22 | 1,955,900 | — | — |
| 2022-04-21 | $93.64 | $141.79 | 1,643,100 | — | — |
| 2022-04-20 | $94.40 | $142.94 | 1,340,200 | — | — |
| 2022-04-19 | $95.57 | $144.71 | 1,809,200 | — | — |
| 2022-04-18 | $93.48 | $141.55 | 1,628,000 | — | — |
| 2022-04-14 | $93.84 | $142.09 | 2,019,600 | — | — |
| 2022-04-13 | $95.23 | $144.20 | 1,874,100 | — | — |
| 2022-04-12 | $93.23 | $141.17 | 3,146,800 | — | — |
| 2022-04-11 | $94.16 | $142.58 | 1,988,000 | — | — |
| 2022-04-08 | $93.36 | $141.37 | 3,967,300 | — | — |
| 2022-04-07 | $92.07 | $139.41 | 2,398,100 | — | — |
| 2022-04-06 | $91.06 | $137.89 | 2,647,800 | — | — |
| 2022-04-05 | $92.52 | $140.10 | 2,381,700 | — | — |
| 2022-04-04 | $94.34 | $142.85 | 2,633,500 | — | — |
| 2022-04-01 | $90.38 | $136.86 | 2,939,700 | — | — |
| 2022-03-31 | $90.90 | $137.64 | 5,580,800 | — | — |
| 2022-03-30 | $96.43 | $146.02 | 2,160,900 | — | — |
| 2022-03-29 | $100.75 | $152.56 | 2,565,200 | — | — |
| 2022-03-28 | $96.73 | $146.47 | 2,027,000 | — | — |
| 2022-03-25 | $96.30 | $145.82 | 1,679,500 | — | — |
| 2022-03-24 | $96.71 | $146.44 | 1,849,000 | — | — |
| 2022-03-23 | $96.59 | $146.26 | 1,747,500 | — | — |
| 2022-03-22 | $99.30 | $149.03 | 2,957,000 | — | — |
| 2022-03-21 | $99.04 | $148.64 | 2,393,400 | — | — |
| 2022-03-18 | $101.84 | $152.84 | 4,606,200 | — | — |
| 2022-03-17 | $99.29 | $149.01 | 1,990,600 | — | — |
| 2022-03-16 | $98.84 | $148.34 | 2,438,700 | — | — |
| 2022-03-15 | $99.06 | $148.67 | 2,971,500 | — | — |
| 2022-03-14 | $94.64 | $142.04 | 2,350,400 | — | — |
| 2022-03-11 | $94.59 | $141.96 | 3,159,100 | — | — |
| 2022-03-10 | $98.66 | $148.07 | 2,966,500 | — | — |
| 2022-03-09 | $101.74 | $152.69 | 2,980,600 | — | — |
| 2022-03-08 | $101.13 | $151.78 | 3,764,300 | — | — |
| 2022-03-07 | $104.71 | $157.15 | 4,679,500 | — | — |
| 2022-03-04 | $106.10 | $159.24 | 7,695,200 | — | — |
| 2022-03-03 | $110.14 | $165.30 | 18,352,700 | — | — |
| 2022-03-02 | $100.84 | $151.34 | 6,182,700 | — | — |
| 2022-03-01 | $97.18 | $145.85 | 2,629,100 | — | — |
| 2022-02-28 | $96.64 | $145.04 | 3,390,600 | — | — |
| 2022-02-25 | $95.83 | $143.82 | 2,929,400 | — | — |
| 2022-02-24 | $91.58 | $137.44 | 2,908,700 | — | — |
| 2022-02-23 | $88.63 | $133.02 | 3,589,000 | — | — |
| 2022-02-22 | $90.55 | $135.90 | 5,404,500 | — | — |
| 2022-02-18 | $97.71 | $146.64 | 1,853,100 | — | — |
| 2022-02-17 | $98.63 | $148.02 | 1,407,900 | — | — |
| 2022-02-16 | $99.63 | $149.52 | 2,288,900 | — | — |
| 2022-02-15 | $102.19 | $153.37 | 1,660,100 | — | — |
| 2022-02-14 | $100.64 | $151.04 | 2,315,300 | — | — |
| 2022-02-11 | $100.57 | $150.94 | 3,467,000 | — | — |
| 2022-02-10 | $100.47 | $150.79 | 2,283,100 | — | — |
| 2022-02-09 | $102.22 | $153.41 | 1,761,700 | — | — |
| 2022-02-08 | $99.46 | $149.27 | 1,780,800 | — | — |
| 2022-02-07 | $97.58 | $146.45 | 1,474,000 | — | — |
| 2022-02-04 | $96.83 | $145.32 | 2,132,900 | — | — |
| 2022-02-03 | $97.10 | $145.73 | 1,878,600 | — | — |
| 2022-02-02 | $99.05 | $148.65 | 2,408,000 | — | — |
| 2022-02-01 | $100.45 | $150.76 | 1,763,700 | — | — |
| 2022-01-31 | $99.28 | $149.00 | 2,362,400 | — | — |
| 2022-01-28 | $97.64 | $146.54 | 1,904,300 | — | — |
| 2022-01-27 | $96.10 | $144.23 | 2,213,600 | — | — |
| 2022-01-26 | $96.92 | $145.46 | 2,788,500 | — | — |
| 2022-01-25 | $98.03 | $147.12 | 3,751,400 | — | — |
| 2022-01-24 | $101.38 | $152.15 | 5,150,200 | — | — |
| 2022-01-21 | $96.45 | $144.75 | 3,406,500 | — | — |
| 2022-01-20 | $94.90 | $142.43 | 3,846,100 | — | — |
| 2022-01-19 | $99.35 | $149.10 | 2,609,600 | — | — |
| 2022-01-18 | $98.64 | $148.04 | 3,696,000 | — | — |
| 2022-01-14 | $100.04 | $150.14 | 3,728,100 | — | — |
| 2022-01-13 | $102.60 | $153.98 | 2,298,100 | — | — |
| 2022-01-12 | $102.68 | $154.10 | 3,008,900 | — | — |
| 2022-01-11 | $104.09 | $156.22 | 2,524,400 | — | — |
| 2022-01-10 | $102.75 | $154.21 | 5,354,100 | — | — |
| 2022-01-07 | $102.50 | $153.83 | 3,137,100 | — | — |
| 2022-01-06 | $102.88 | $154.40 | 3,565,500 | — | — |
| 2022-01-05 | $103.00 | $154.58 | 2,818,200 | — | — |
| 2022-01-04 | $105.14 | $157.79 | 4,085,500 | — | — |
| 2022-01-03 | $102.12 | $153.26 | 2,828,800 | — | — |