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
- 1999-03-31 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 | $80.61 | $80.61 | 4,917,500 | — | — |
| 2022-12-29 | $80.14 | $80.14 | 5,165,000 | — | — |
| 2022-12-28 | $78.35 | $78.35 | 6,022,500 | — | — |
| 2022-12-27 | $79.93 | $79.93 | 5,787,500 | — | — |
| 2022-12-23 | $78.86 | $78.86 | 3,945,000 | — | — |
| 2022-12-22 | $77.32 | $77.32 | 6,317,500 | — | — |
| 2022-12-21 | $78.84 | $78.84 | 6,275,000 | — | — |
| 2022-12-20 | $78.34 | $78.34 | 6,132,500 | — | — |
| 2022-12-19 | $77.26 | $77.26 | 6,962,500 | — | — |
| 2022-12-16 | $77.54 | $77.54 | 20,197,500 | — | — |
| 2022-12-15 | $78.63 | $78.63 | 8,557,500 | — | — |
| 2022-12-14 | $80.27 | $80.27 | 10,037,500 | — | — |
| 2022-12-13 | $81.91 | $81.91 | 10,472,500 | — | — |
| 2022-12-12 | $83.20 | $83.20 | 8,375,000 | — | — |
| 2022-12-09 | $80.80 | $80.80 | 6,050,000 | — | — |
| 2022-12-08 | $80.43 | $80.43 | 7,852,500 | — | — |
| 2022-12-07 | $78.22 | $78.22 | 10,385,000 | — | — |
| 2022-12-06 | $81.69 | $81.69 | 6,570,000 | — | — |
| 2022-12-05 | $82.26 | $82.26 | 6,975,000 | — | — |
| 2022-12-02 | $83.42 | $83.42 | 6,760,000 | — | — |
| 2022-12-01 | $82.41 | $82.41 | 7,297,500 | — | — |
| 2022-11-30 | $83.18 | $83.18 | 11,102,500 | — | — |
| 2022-11-29 | $80.69 | $80.69 | 7,117,500 | — | — |
| 2022-11-28 | $79.40 | $79.40 | 8,285,000 | — | — |
| 2022-11-25 | $79.39 | $79.39 | 4,220,000 | — | — |
| 2022-11-23 | $78.78 | $78.78 | 6,360,000 | — | — |
| 2022-11-22 | $77.88 | $77.88 | 8,177,500 | — | — |
| 2022-11-21 | $76.78 | $76.78 | 6,997,500 | — | — |
| 2022-11-18 | $77.61 | $77.61 | 7,652,500 | — | — |
| 2022-11-17 | $77.63 | $77.63 | 12,372,500 | — | — |
| 2022-11-16 | $80.55 | $80.55 | 7,562,500 | — | — |
| 2022-11-15 | $80.08 | $80.08 | 10,280,000 | — | — |
| 2022-11-14 | $79.17 | $79.17 | 10,392,500 | — | — |
| 2022-11-11 | $80.63 | $80.63 | 11,070,000 | — | — |
| 2022-11-10 | $77.86 | $77.86 | 12,905,000 | — | — |
| 2022-11-09 | $74.63 | $74.63 | 8,987,500 | — | — |
| 2022-11-08 | $74.37 | $74.37 | 7,942,500 | — | — |
| 2022-11-07 | $73.35 | $73.35 | 10,847,500 | — | — |
| 2022-11-04 | $74.98 | $74.98 | 10,967,500 | — | — |
| 2022-11-03 | $73.03 | $73.03 | 18,565,000 | — | — |
| 2022-11-02 | $71.13 | $71.13 | 15,147,500 | — | — |
| 2022-11-01 | $75.58 | $75.58 | 8,722,500 | — | — |
| 2022-10-31 | $74.78 | $74.78 | 8,955,000 | — | — |
| 2022-10-28 | $74.87 | $74.87 | 11,517,500 | — | — |
| 2022-10-27 | $73.35 | $73.35 | 9,390,000 | — | — |
| 2022-10-26 | $74.06 | $74.06 | 9,390,000 | — | — |
| 2022-10-25 | $74.98 | $74.98 | 8,120,000 | — | — |
| 2022-10-24 | $72.34 | $72.34 | 7,845,000 | — | — |
| 2022-10-21 | $72.91 | $72.91 | 7,672,500 | — | — |
| 2022-10-20 | $70.94 | $70.94 | 8,627,500 | — | — |
| 2022-10-19 | $70.87 | $70.87 | 7,840,000 | — | — |
| 2022-10-18 | $70.96 | $70.96 | 9,185,000 | — | — |
| 2022-10-17 | $69.90 | $69.90 | 7,970,000 | — | — |
| 2022-10-14 | $66.82 | $66.82 | 9,725,000 | — | — |
| 2022-10-13 | $67.69 | $67.69 | 11,942,500 | — | — |
| 2022-10-12 | $67.02 | $67.02 | 7,270,000 | — | — |
| 2022-10-11 | $65.38 | $65.38 | 7,617,500 | — | — |
| 2022-10-10 | $66.85 | $66.85 | 6,957,500 | — | — |
| 2022-10-07 | $67.41 | $67.41 | 11,085,000 | — | — |
| 2022-10-06 | $68.39 | $68.39 | 9,282,500 | — | — |
| 2022-10-05 | $69.07 | $69.07 | 8,757,500 | — | — |
| 2022-10-04 | $70.36 | $70.36 | 11,652,500 | — | — |
| 2022-10-03 | $67.16 | $67.16 | 9,672,500 | — | — |
| 2022-09-30 | $65.73 | $65.73 | 12,460,000 | — | — |
| 2022-09-29 | $67.16 | $67.16 | 8,620,000 | — | — |
| 2022-09-28 | $69.08 | $69.08 | 9,547,500 | — | — |
| 2022-09-27 | $66.77 | $66.77 | 10,032,500 | — | — |
| 2022-09-26 | $66.77 | $66.77 | 11,222,500 | — | — |
| 2022-09-23 | $66.80 | $66.80 | 15,725,000 | — | — |
| 2022-09-22 | $68.82 | $68.82 | 14,470,000 | — | — |
| 2022-09-21 | $72.27 | $72.27 | 9,315,000 | — | — |
| 2022-09-20 | $75.87 | $75.87 | 7,762,500 | — | — |
| 2022-09-19 | $76.12 | $76.12 | 6,687,500 | — | — |
| 2022-09-16 | $75.06 | $75.06 | 19,800,000 | — | — |
| 2022-09-15 | $78.27 | $78.27 | 9,522,500 | — | — |
| 2022-09-14 | $78.70 | $78.70 | 7,575,000 | — | — |
| 2022-09-13 | $76.83 | $76.83 | 9,900,000 | — | — |
| 2022-09-12 | $80.53 | $80.53 | 10,287,500 | — | — |
| 2022-09-09 | $79.24 | $79.24 | 13,172,500 | — | — |
| 2022-09-08 | $76.24 | $76.24 | 11,545,000 | — | — |
| 2022-09-07 | $74.90 | $74.90 | 9,877,500 | — | — |
| 2022-09-06 | $72.59 | $72.59 | 8,460,000 | — | — |
| 2022-09-02 | $73.52 | $73.52 | 8,440,000 | — | — |
| 2022-09-01 | $74.10 | $74.10 | 14,422,500 | — | — |
| 2022-08-31 | $75.03 | $75.03 | 9,740,000 | — | — |
| 2022-08-30 | $75.21 | $75.21 | 8,132,500 | — | — |
| 2022-08-29 | $75.95 | $75.95 | 8,010,000 | — | — |
| 2022-08-26 | $76.44 | $76.44 | 9,595,000 | — | — |
| 2022-08-25 | $80.34 | $80.34 | 6,260,000 | — | — |
| 2022-08-24 | $79.64 | $79.64 | 5,727,500 | — | — |
| 2022-08-23 | $79.71 | $79.71 | 8,085,000 | — | — |
| 2022-08-22 | $78.91 | $78.91 | 11,625,000 | — | — |
| 2022-08-19 | $83.48 | $83.48 | 5,907,500 | — | — |
| 2022-08-18 | $85.79 | $85.79 | 5,397,500 | — | — |
| 2022-08-17 | $85.19 | $85.19 | 6,410,000 | — | — |
| 2022-08-16 | $86.05 | $86.05 | 6,592,500 | — | — |
| 2022-08-15 | $85.19 | $85.19 | 9,440,000 | — | — |
| 2022-08-12 | $84.84 | $84.84 | 8,242,500 | — | — |
| 2022-08-11 | $82.55 | $82.55 | 9,460,000 | — | — |
| 2022-08-10 | $80.95 | $80.95 | 11,595,000 | — | — |
| 2022-08-09 | $78.29 | $78.29 | 7,495,000 | — | — |
| 2022-08-08 | $78.23 | $78.23 | 8,742,500 | — | — |
| 2022-08-05 | $77.00 | $77.00 | 9,590,000 | — | — |
| 2022-08-04 | $77.89 | $77.89 | 20,115,000 | — | — |
| 2022-08-03 | $78.66 | $78.66 | 15,337,500 | — | — |
| 2022-08-02 | $78.25 | $78.25 | 11,000,000 | — | — |
| 2022-08-01 | $76.27 | $76.27 | 10,207,500 | — | — |
| 2022-07-29 | $77.43 | $77.43 | 9,965,000 | — | — |
| 2022-07-28 | $76.52 | $76.52 | 8,007,500 | — | — |
| 2022-07-27 | $75.10 | $75.10 | 10,187,500 | — | — |
| 2022-07-26 | $71.83 | $71.83 | 7,510,000 | — | — |
| 2022-07-25 | $73.39 | $73.39 | 8,495,000 | — | — |
| 2022-07-22 | $72.40 | $72.40 | 7,712,500 | — | — |
| 2022-07-21 | $73.18 | $73.18 | 8,442,500 | — | — |
| 2022-07-20 | $73.39 | $73.39 | 11,887,500 | — | — |
| 2022-07-19 | $73.39 | $73.39 | 11,180,000 | — | — |
| 2022-07-18 | $69.55 | $69.55 | 11,110,000 | — | — |
| 2022-07-15 | $67.94 | $67.94 | 12,025,000 | — | — |
| 2022-07-14 | $66.96 | $66.96 | 13,430,000 | — | — |
| 2022-07-13 | $69.52 | $69.52 | 7,217,500 | — | — |
| 2022-07-12 | $69.53 | $69.53 | 8,067,500 | — | — |
| 2022-07-11 | $68.98 | $68.98 | 8,882,500 | — | — |
| 2022-07-08 | $70.78 | $70.78 | 5,767,500 | — | — |
| 2022-07-07 | $71.44 | $71.44 | 8,367,500 | — | — |
| 2022-07-06 | $70.03 | $70.03 | 9,735,000 | — | — |
| 2022-07-05 | $71.52 | $71.52 | 13,140,000 | — | — |
| 2022-07-01 | $70.72 | $70.72 | 8,907,500 | — | — |
| 2022-06-30 | $69.96 | $69.96 | 16,017,500 | — | — |
| 2022-06-29 | $72.41 | $72.41 | 10,575,000 | — | — |
| 2022-06-28 | $73.54 | $73.54 | 10,130,000 | — | — |
| 2022-06-27 | $75.85 | $75.85 | 8,612,500 | — | — |
| 2022-06-24 | $77.24 | $77.24 | 12,730,000 | — | — |
| 2022-06-23 | $73.40 | $73.40 | 15,050,000 | — | — |
| 2022-06-22 | $75.59 | $75.59 | 10,967,500 | — | — |
| 2022-06-21 | $77.49 | $77.49 | 15,080,000 | — | — |
| 2022-06-17 | $76.27 | $76.27 | 14,137,500 | — | — |
| 2022-06-16 | $73.85 | $73.85 | 13,827,500 | — | — |
| 2022-06-15 | $78.93 | $78.93 | 9,507,500 | — | — |
| 2022-06-14 | $78.06 | $78.06 | 14,465,000 | — | — |
| 2022-06-13 | $79.17 | $79.17 | 18,240,000 | — | — |
| 2022-06-10 | $84.20 | $84.20 | 10,787,500 | — | — |
| 2022-06-09 | $91.11 | $91.11 | 9,312,500 | — | — |
| 2022-06-08 | $93.83 | $93.83 | 6,742,500 | — | — |
| 2022-06-07 | $93.07 | $93.07 | 5,865,000 | — | — |
| 2022-06-06 | $93.89 | $93.89 | 5,165,000 | — | — |
| 2022-06-03 | $93.43 | $93.43 | 7,717,500 | — | — |
| 2022-06-02 | $94.89 | $94.89 | 12,002,500 | — | — |
| 2022-06-01 | $89.54 | $89.54 | 6,462,500 | — | — |
| 2022-05-31 | $89.74 | $89.74 | 12,627,500 | — | — |
| 2022-05-27 | $90.64 | $90.64 | 7,715,000 | — | — |
| 2022-05-26 | $88.86 | $88.86 | 7,555,000 | — | — |
| 2022-05-25 | $85.89 | $85.89 | 8,907,500 | — | — |
| 2022-05-24 | $82.00 | $82.00 | 8,475,000 | — | — |
| 2022-05-23 | $84.27 | $84.27 | 7,407,500 | — | — |
| 2022-05-20 | $84.64 | $84.64 | 10,775,000 | — | — |
| 2022-05-19 | $84.14 | $84.14 | 9,680,000 | — | — |
| 2022-05-18 | $82.02 | $82.02 | 9,012,500 | — | — |
| 2022-05-17 | $85.86 | $85.86 | 10,177,500 | — | — |
| 2022-05-16 | $81.84 | $81.84 | 7,232,500 | — | — |
| 2022-05-13 | $84.08 | $84.08 | 7,547,500 | — | — |
| 2022-05-12 | $82.12 | $82.12 | 10,910,000 | — | — |
| 2022-05-11 | $82.89 | $82.89 | 11,542,500 | — | — |
| 2022-05-10 | $81.80 | $81.80 | 12,287,500 | — | — |
| 2022-05-09 | $80.94 | $80.94 | 16,795,000 | — | — |
| 2022-05-06 | $87.77 | $87.77 | 17,250,000 | — | — |
| 2022-05-05 | $86.88 | $86.88 | 25,987,500 | — | — |
| 2022-05-04 | $84.13 | $84.13 | 21,817,500 | — | — |
| 2022-05-03 | $84.24 | $84.24 | 15,505,000 | — | — |
| 2022-05-02 | $87.72 | $87.72 | 14,875,000 | — | — |
| 2022-04-29 | $88.41 | $88.41 | 11,827,500 | — | — |
| 2022-04-28 | $92.71 | $92.71 | 12,080,000 | — | — |
| 2022-04-27 | $90.36 | $90.36 | 11,597,500 | — | — |
| 2022-04-26 | $86.40 | $86.40 | 11,090,000 | — | — |
| 2022-04-25 | $89.84 | $89.84 | 10,505,000 | — | — |
| 2022-04-22 | $88.55 | $88.55 | 7,545,000 | — | — |
| 2022-04-21 | $89.57 | $89.57 | 9,745,000 | — | — |
| 2022-04-20 | $90.07 | $90.07 | 6,637,500 | — | — |
| 2022-04-19 | $89.58 | $89.58 | 8,492,500 | — | — |
| 2022-04-18 | $87.97 | $87.97 | 8,235,000 | — | — |
| 2022-04-14 | $89.09 | $89.09 | 10,055,000 | — | — |
| 2022-04-13 | $90.40 | $90.40 | 8,210,000 | — | — |
| 2022-04-12 | $87.26 | $87.26 | 6,960,000 | — | — |
| 2022-04-11 | $86.77 | $86.77 | 6,315,000 | — | — |
| 2022-04-08 | $86.70 | $86.70 | 7,540,000 | — | — |
| 2022-04-07 | $88.53 | $88.53 | 7,487,500 | — | — |
| 2022-04-06 | $88.89 | $88.89 | 10,555,000 | — | — |
| 2022-04-05 | $91.92 | $91.92 | 8,880,000 | — | — |
| 2022-04-04 | $95.00 | $95.00 | 7,335,000 | — | — |
| 2022-04-01 | $94.71 | $94.71 | 7,052,500 | — | — |
| 2022-03-31 | $93.94 | $93.94 | 8,882,500 | — | — |
| 2022-03-30 | $93.12 | $93.12 | 6,157,500 | — | — |
| 2022-03-29 | $94.88 | $94.88 | 13,417,500 | — | — |
| 2022-03-28 | $91.07 | $91.07 | 6,620,000 | — | — |
| 2022-03-25 | $89.92 | $89.92 | 6,195,000 | — | — |
| 2022-03-24 | $90.48 | $90.48 | 8,500,000 | — | — |
| 2022-03-23 | $86.39 | $86.39 | 7,302,500 | — | — |
| 2022-03-22 | $88.08 | $88.08 | 6,790,000 | — | — |
| 2022-03-21 | $86.46 | $86.46 | 7,837,500 | — | — |
| 2022-03-18 | $87.45 | $87.45 | 12,730,000 | — | — |
| 2022-03-17 | $86.45 | $86.45 | 9,825,000 | — | — |
| 2022-03-16 | $88.10 | $88.10 | 18,510,000 | — | — |
| 2022-03-15 | $83.21 | $83.21 | 11,885,000 | — | — |
| 2022-03-14 | $80.00 | $80.00 | 10,630,000 | — | — |
| 2022-03-11 | $80.70 | $80.70 | 9,017,500 | — | — |
| 2022-03-10 | $81.21 | $81.21 | 15,962,500 | — | — |
| 2022-03-09 | $81.42 | $81.42 | 19,410,000 | — | — |
| 2022-03-08 | $75.98 | $75.98 | 30,175,000 | — | — |
| 2022-03-07 | $72.69 | $72.69 | 27,232,500 | — | — |
| 2022-03-04 | $79.40 | $79.40 | 18,667,500 | — | — |
| 2022-03-03 | $84.08 | $84.08 | 11,222,500 | — | — |
| 2022-03-02 | $86.54 | $86.54 | 14,502,500 | — | — |
| 2022-03-01 | $82.88 | $82.88 | 20,915,000 | — | — |
| 2022-02-28 | $86.89 | $86.89 | 20,442,500 | — | — |
| 2022-02-25 | $91.26 | $91.26 | 13,652,500 | — | — |
| 2022-02-24 | $91.80 | $91.80 | 37,952,500 | — | — |
| 2022-02-23 | $98.79 | $98.79 | 12,950,000 | — | — |
| 2022-02-22 | $100.73 | $100.73 | 12,835,000 | — | — |
| 2022-02-18 | $104.66 | $104.66 | 8,215,000 | — | — |
| 2022-02-17 | $104.96 | $104.96 | 8,265,000 | — | — |
| 2022-02-16 | $108.13 | $108.13 | 12,690,000 | — | — |
| 2022-02-15 | $105.41 | $105.41 | 11,377,500 | — | — |
| 2022-02-14 | $101.83 | $101.83 | 11,292,500 | — | — |
| 2022-02-11 | $101.20 | $101.20 | 14,850,000 | — | — |
| 2022-02-10 | $105.14 | $105.14 | 11,830,000 | — | — |
| 2022-02-09 | $105.08 | $105.08 | 17,337,500 | — | — |
| 2022-02-08 | $101.66 | $101.66 | 11,235,000 | — | — |
| 2022-02-07 | $99.32 | $99.32 | 10,812,500 | — | — |
| 2022-02-04 | $97.72 | $97.72 | 7,817,500 | — | — |
| 2022-02-03 | $97.50 | $97.50 | 11,522,500 | — | — |
| 2022-02-02 | $97.64 | $97.64 | 9,177,500 | — | — |
| 2022-02-01 | $98.63 | $98.63 | 9,202,500 | — | — |
| 2022-01-31 | $98.25 | $98.25 | 9,482,500 | — | — |
| 2022-01-28 | $96.52 | $96.52 | 7,570,000 | — | — |
| 2022-01-27 | $94.39 | $94.39 | 8,277,500 | — | — |
| 2022-01-26 | $94.83 | $94.83 | 10,982,500 | — | — |
| 2022-01-25 | $93.16 | $93.16 | 11,340,000 | — | — |
| 2022-01-24 | $93.98 | $93.98 | 14,602,500 | — | — |
| 2022-01-21 | $93.83 | $93.83 | 14,562,500 | — | — |
| 2022-01-20 | $97.35 | $97.35 | 13,950,000 | — | — |
| 2022-01-19 | $95.08 | $95.08 | 6,822,500 | — | — |
| 2022-01-18 | $95.37 | $95.37 | 8,747,500 | — | — |
| 2022-01-14 | $98.04 | $98.04 | 6,902,500 | — | — |
| 2022-01-13 | $98.36 | $98.36 | 6,310,000 | — | — |
| 2022-01-12 | $97.44 | $97.44 | 6,952,500 | — | — |
| 2022-01-11 | $98.78 | $98.78 | 7,222,500 | — | — |
| 2022-01-10 | $97.06 | $97.06 | 8,185,000 | — | — |
| 2022-01-07 | $97.38 | $97.38 | 5,747,500 | — | — |
| 2022-01-06 | $97.20 | $97.20 | 6,177,500 | — | — |
| 2022-01-05 | $96.53 | $96.53 | 6,375,000 | — | — |
| 2022-01-04 | $98.60 | $98.60 | 9,540,000 | — | — |
| 2022-01-03 | $98.46 | $98.46 | 9,725,000 | — | — |