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
- 1981-02-11 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 | $56.97 | $104.22 | 665,600 | — | — |
| 2022-12-29 | $57.65 | $105.46 | 728,300 | — | — |
| 2022-12-28 | $56.57 | $103.49 | 677,000 | — | — |
| 2022-12-27 | $57.36 | $104.93 | 784,900 | — | — |
| 2022-12-23 | $56.94 | $104.17 | 766,900 | — | — |
| 2022-12-22 | $56.65 | $103.63 | 1,202,400 | — | — |
| 2022-12-21 | $56.98 | $104.24 | 828,100 | — | — |
| 2022-12-20 | $55.53 | $101.59 | 822,300 | — | — |
| 2022-12-19 | $55.41 | $101.37 | 1,012,000 | — | — |
| 2022-12-16 | $55.50 | $101.53 | 2,253,000 | — | — |
| 2022-12-15 | $56.58 | $103.51 | 890,600 | — | — |
| 2022-12-14 | $58.17 | $106.42 | 1,022,400 | — | — |
| 2022-12-13 | $58.91 | $107.77 | 1,416,000 | — | — |
| 2022-12-12 | $58.01 | $106.12 | 965,500 | — | — |
| 2022-12-09 | $57.50 | $105.19 | 907,600 | — | — |
| 2022-12-08 | $57.77 | $105.68 | 1,211,300 | — | — |
| 2022-12-07 | $57.32 | $104.86 | 1,001,400 | — | — |
| 2022-12-06 | $57.97 | $106.05 | 1,027,300 | — | — |
| 2022-12-05 | $59.05 | $108.03 | 1,196,500 | — | — |
| 2022-12-02 | $59.52 | $108.89 | 959,900 | — | — |
| 2022-12-01 | $58.92 | $107.79 | 1,160,500 | — | — |
| 2022-11-30 | $59.59 | $109.01 | 2,010,700 | — | — |
| 2022-11-29 | $57.36 | $104.93 | 693,800 | — | — |
| 2022-11-28 | $57.89 | $105.90 | 848,600 | — | — |
| 2022-11-25 | $59.26 | $108.41 | 472,500 | — | — |
| 2022-11-23 | $58.63 | $107.26 | 811,200 | — | — |
| 2022-11-22 | $57.93 | $105.98 | 1,173,600 | — | — |
| 2022-11-21 | $58.00 | $106.10 | 904,300 | — | — |
| 2022-11-18 | $56.94 | $104.17 | 1,464,800 | — | — |
| 2022-11-17 | $56.39 | $103.16 | 953,900 | — | — |
| 2022-11-16 | $56.85 | $104.00 | 1,106,400 | — | — |
| 2022-11-15 | $55.80 | $102.08 | 1,109,700 | — | — |
| 2022-11-14 | $55.64 | $101.79 | 1,429,800 | — | — |
| 2022-11-11 | $56.67 | $103.67 | 1,281,200 | — | — |
| 2022-11-10 | $58.69 | $107.37 | 1,353,800 | — | — |
| 2022-11-09 | $55.73 | $101.95 | 577,500 | — | — |
| 2022-11-08 | $56.45 | $103.27 | 955,300 | — | — |
| 2022-11-07 | $56.02 | $102.48 | 1,103,900 | — | — |
| 2022-11-04 | $55.77 | $102.03 | 2,228,200 | — | — |
| 2022-11-03 | $56.54 | $103.43 | 1,046,600 | — | — |
| 2022-11-02 | $57.14 | $104.53 | 1,415,800 | — | — |
| 2022-11-01 | $58.65 | $107.29 | 1,001,200 | — | — |
| 2022-10-31 | $58.79 | $107.34 | 1,933,400 | — | — |
| 2022-10-28 | $58.64 | $107.07 | 1,301,800 | — | — |
| 2022-10-27 | $56.70 | $103.52 | 1,613,800 | — | — |
| 2022-10-26 | $55.95 | $102.15 | 3,454,700 | — | — |
| 2022-10-25 | $55.10 | $100.60 | 6,772,900 | — | — |
| 2022-10-24 | $63.08 | $115.17 | 1,482,400 | — | — |
| 2022-10-21 | $61.53 | $112.34 | 2,300,400 | — | — |
| 2022-10-20 | $60.89 | $111.17 | 1,120,400 | — | — |
| 2022-10-19 | $62.90 | $114.84 | 1,598,400 | — | — |
| 2022-10-18 | $62.16 | $113.49 | 1,243,600 | — | — |
| 2022-10-17 | $61.29 | $111.90 | 1,787,400 | — | — |
| 2022-10-14 | $59.48 | $108.60 | 1,645,700 | — | — |
| 2022-10-13 | $62.56 | $114.22 | 1,723,600 | — | — |
| 2022-10-12 | $60.68 | $110.79 | 1,287,000 | — | — |
| 2022-10-11 | $61.96 | $113.13 | 1,286,100 | — | — |
| 2022-10-10 | $62.07 | $113.33 | 807,400 | — | — |
| 2022-10-07 | $61.22 | $111.78 | 1,114,600 | — | — |
| 2022-10-06 | $62.65 | $114.39 | 1,049,400 | — | — |
| 2022-10-05 | $63.71 | $116.32 | 914,900 | — | — |
| 2022-10-04 | $63.30 | $115.57 | 1,090,300 | — | — |
| 2022-10-03 | $62.04 | $113.27 | 1,644,000 | — | — |
| 2022-09-30 | $60.48 | $110.43 | 1,825,100 | — | — |
| 2022-09-29 | $60.89 | $111.17 | 2,034,500 | — | — |
| 2022-09-28 | $60.24 | $109.99 | 1,393,100 | — | — |
| 2022-09-27 | $59.45 | $108.54 | 2,008,600 | — | — |
| 2022-09-26 | $58.62 | $107.03 | 1,549,000 | — | — |
| 2022-09-23 | $58.92 | $107.58 | 1,469,700 | — | — |
| 2022-09-22 | $59.24 | $108.16 | 1,490,900 | — | — |
| 2022-09-21 | $60.40 | $110.28 | 1,039,700 | — | — |
| 2022-09-20 | $61.44 | $112.18 | 1,845,600 | — | — |
| 2022-09-19 | $61.75 | $112.74 | 2,024,600 | — | — |
| 2022-09-16 | $61.54 | $112.36 | 3,976,800 | — | — |
| 2022-09-15 | $61.49 | $112.27 | 2,336,000 | — | — |
| 2022-09-14 | $62.52 | $114.15 | 2,609,000 | — | — |
| 2022-09-13 | $62.76 | $114.59 | 1,078,500 | — | — |
| 2022-09-12 | $65.30 | $119.23 | 941,400 | — | — |
| 2022-09-09 | $65.41 | $119.43 | 941,300 | — | — |
| 2022-09-08 | $65.55 | $119.68 | 620,500 | — | — |
| 2022-09-07 | $65.26 | $119.15 | 890,200 | — | — |
| 2022-09-06 | $63.36 | $115.68 | 817,600 | — | — |
| 2022-09-02 | $62.89 | $114.83 | 758,500 | — | — |
| 2022-09-01 | $63.66 | $116.23 | 984,700 | — | — |
| 2022-08-31 | $63.04 | $115.10 | 1,084,500 | — | — |
| 2022-08-30 | $63.80 | $116.49 | 636,100 | — | — |
| 2022-08-29 | $64.37 | $117.53 | 990,100 | — | — |
| 2022-08-26 | $65.09 | $118.84 | 625,000 | — | — |
| 2022-08-25 | $66.57 | $121.54 | 712,800 | — | — |
| 2022-08-24 | $65.35 | $119.32 | 816,900 | — | — |
| 2022-08-23 | $65.05 | $118.77 | 633,300 | — | — |
| 2022-08-22 | $65.93 | $120.38 | 864,100 | — | — |
| 2022-08-19 | $67.27 | $122.82 | 916,000 | — | — |
| 2022-08-18 | $67.81 | $123.81 | 1,668,700 | — | — |
| 2022-08-17 | $67.94 | $124.05 | 614,300 | — | — |
| 2022-08-16 | $68.14 | $124.41 | 714,000 | — | — |
| 2022-08-15 | $67.99 | $124.14 | 784,800 | — | — |
| 2022-08-12 | $67.55 | $123.33 | 1,393,100 | — | — |
| 2022-08-11 | $66.54 | $121.49 | 737,500 | — | — |
| 2022-08-10 | $66.37 | $121.18 | 1,240,000 | — | — |
| 2022-08-09 | $65.52 | $119.63 | 800,500 | — | — |
| 2022-08-08 | $65.28 | $119.00 | 692,300 | — | — |
| 2022-08-05 | $64.90 | $118.31 | 563,800 | — | — |
| 2022-08-04 | $64.31 | $117.23 | 1,143,500 | — | — |
| 2022-08-03 | $64.29 | $117.20 | 672,600 | — | — |
| 2022-08-02 | $62.88 | $114.63 | 915,000 | — | — |
| 2022-08-01 | $63.18 | $115.17 | 1,040,500 | — | — |
| 2022-07-29 | $65.10 | $118.67 | 1,308,700 | — | — |
| 2022-07-28 | $64.38 | $117.36 | 1,275,000 | — | — |
| 2022-07-27 | $63.08 | $114.99 | 1,036,200 | — | — |
| 2022-07-26 | $61.69 | $112.46 | 1,347,400 | — | — |
| 2022-07-25 | $62.39 | $113.73 | 1,036,900 | — | — |
| 2022-07-22 | $61.97 | $112.97 | 938,100 | — | — |
| 2022-07-21 | $62.36 | $113.68 | 1,010,600 | — | — |
| 2022-07-20 | $60.68 | $110.62 | 1,447,200 | — | — |
| 2022-07-19 | $60.85 | $110.93 | 1,463,900 | — | — |
| 2022-07-18 | $58.76 | $107.12 | 1,228,000 | — | — |
| 2022-07-15 | $59.31 | $108.12 | 1,065,300 | — | — |
| 2022-07-14 | $58.30 | $106.28 | 792,200 | — | — |
| 2022-07-13 | $58.89 | $107.35 | 853,500 | — | — |
| 2022-07-12 | $59.04 | $107.63 | 1,000,200 | — | — |
| 2022-07-11 | $59.65 | $108.74 | 606,300 | — | — |
| 2022-07-08 | $60.08 | $109.52 | 992,400 | — | — |
| 2022-07-07 | $60.45 | $110.20 | 1,238,500 | — | — |
| 2022-07-06 | $60.42 | $110.14 | 1,209,400 | — | — |
| 2022-07-05 | $59.90 | $109.19 | 2,447,300 | — | — |
| 2022-07-01 | $59.33 | $108.15 | 1,434,800 | — | — |
| 2022-06-30 | $58.34 | $106.35 | 1,606,600 | — | — |
| 2022-06-29 | $58.00 | $105.73 | 1,660,000 | — | — |
| 2022-06-28 | $57.71 | $105.20 | 1,061,100 | — | — |
| 2022-06-27 | $59.02 | $107.59 | 1,253,500 | — | — |
| 2022-06-24 | $59.06 | $107.66 | 1,377,700 | — | — |
| 2022-06-23 | $57.29 | $104.44 | 1,578,900 | — | — |
| 2022-06-22 | $55.49 | $101.15 | 1,342,400 | — | — |
| 2022-06-21 | $54.87 | $100.02 | 1,358,700 | — | — |
| 2022-06-17 | $53.50 | $97.53 | 2,002,600 | — | — |
| 2022-06-16 | $53.28 | $97.13 | 1,796,300 | — | — |
| 2022-06-15 | $54.94 | $100.15 | 1,086,100 | — | — |
| 2022-06-14 | $54.66 | $99.64 | 1,372,200 | — | — |
| 2022-06-13 | $54.49 | $99.33 | 1,227,200 | — | — |
| 2022-06-10 | $55.75 | $101.63 | 1,236,900 | — | — |
| 2022-06-09 | $56.84 | $103.62 | 1,058,200 | — | — |
| 2022-06-08 | $58.44 | $106.53 | 924,400 | — | — |
| 2022-06-07 | $59.25 | $108.01 | 978,200 | — | — |
| 2022-06-06 | $58.92 | $107.41 | 1,654,400 | — | — |
| 2022-06-03 | $58.74 | $107.08 | 1,041,400 | — | — |
| 2022-06-02 | $59.61 | $108.66 | 1,310,600 | — | — |
| 2022-06-01 | $58.01 | $105.75 | 1,359,000 | — | — |
| 2022-05-31 | $59.37 | $108.23 | 8,115,600 | — | — |
| 2022-05-27 | $59.95 | $109.28 | 2,452,300 | — | — |
| 2022-05-26 | $58.10 | $105.91 | 2,128,300 | — | — |
| 2022-05-25 | $56.18 | $102.41 | 2,386,200 | — | — |
| 2022-05-24 | $55.96 | $102.01 | 1,830,200 | — | — |
| 2022-05-23 | $55.97 | $102.03 | 2,291,100 | — | — |
| 2022-05-20 | $55.00 | $100.26 | 5,480,500 | — | — |
| 2022-05-19 | $54.71 | $99.73 | 3,081,400 | — | — |
| 2022-05-18 | $55.26 | $100.74 | 1,612,800 | — | — |
| 2022-05-17 | $58.28 | $106.24 | 1,836,500 | — | — |
| 2022-05-16 | $57.46 | $104.75 | 1,521,400 | — | — |
| 2022-05-13 | $57.90 | $105.55 | 1,822,600 | — | — |
| 2022-05-12 | $56.06 | $102.19 | 2,142,800 | — | — |
| 2022-05-11 | $56.09 | $102.25 | 2,079,300 | — | — |
| 2022-05-10 | $57.55 | $104.91 | 2,949,300 | — | — |
| 2022-05-09 | $56.58 | $103.14 | 2,037,700 | — | — |
| 2022-05-06 | $58.24 | $106.17 | 1,880,400 | — | — |
| 2022-05-05 | $58.96 | $107.29 | 1,538,200 | — | — |
| 2022-05-04 | $61.51 | $111.93 | 2,328,800 | — | — |
| 2022-05-03 | $59.96 | $109.11 | 2,099,000 | — | — |
| 2022-05-02 | $60.08 | $109.33 | 3,251,900 | — | — |
| 2022-04-29 | $61.98 | $112.79 | 3,801,100 | — | — |
| 2022-04-28 | $65.77 | $119.68 | 1,901,300 | — | — |
| 2022-04-27 | $64.71 | $117.76 | 2,062,700 | — | — |
| 2022-04-26 | $65.68 | $119.52 | 2,471,500 | — | — |
| 2022-04-25 | $68.45 | $124.56 | 1,734,000 | — | — |
| 2022-04-22 | $67.73 | $123.25 | 1,370,600 | — | — |
| 2022-04-21 | $70.68 | $128.62 | 1,645,900 | — | — |
| 2022-04-20 | $71.06 | $129.31 | 1,708,000 | — | — |
| 2022-04-19 | $70.16 | $127.67 | 1,553,700 | — | — |
| 2022-04-18 | $69.92 | $127.24 | 1,767,200 | — | — |
| 2022-04-14 | $71.26 | $129.68 | 951,700 | — | — |
| 2022-04-13 | $71.85 | $130.75 | 1,163,700 | — | — |
| 2022-04-12 | $71.94 | $130.91 | 945,400 | — | — |
| 2022-04-11 | $72.51 | $131.95 | 1,067,800 | — | — |
| 2022-04-08 | $72.96 | $132.77 | 930,500 | — | — |
| 2022-04-07 | $73.40 | $133.57 | 1,489,800 | — | — |
| 2022-04-06 | $72.88 | $132.62 | 1,220,600 | — | — |
| 2022-04-05 | $72.36 | $131.68 | 1,057,200 | — | — |
| 2022-04-04 | $72.20 | $131.39 | 1,266,300 | — | — |
| 2022-04-01 | $72.56 | $132.04 | 1,785,900 | — | — |
| 2022-03-31 | $72.27 | $131.51 | 2,290,000 | — | — |
| 2022-03-30 | $72.71 | $132.31 | 1,109,000 | — | — |
| 2022-03-29 | $72.48 | $131.90 | 1,178,700 | — | — |
| 2022-03-28 | $72.11 | $131.22 | 1,687,300 | — | — |
| 2022-03-25 | $70.37 | $128.06 | 1,558,100 | — | — |
| 2022-03-24 | $68.99 | $125.54 | 1,576,000 | — | — |
| 2022-03-23 | $68.68 | $124.98 | 1,832,800 | — | — |
| 2022-03-22 | $69.21 | $125.94 | 2,653,700 | — | — |
| 2022-03-21 | $69.51 | $126.49 | 1,937,900 | — | — |
| 2022-03-18 | $69.59 | $126.64 | 2,982,700 | — | — |
| 2022-03-17 | $68.03 | $123.80 | 1,815,300 | — | — |
| 2022-03-16 | $66.88 | $121.70 | 1,883,700 | — | — |
| 2022-03-15 | $65.98 | $120.07 | 2,258,100 | — | — |
| 2022-03-14 | $63.56 | $115.66 | 1,117,600 | — | — |
| 2022-03-11 | $62.71 | $114.12 | 1,404,000 | — | — |
| 2022-03-10 | $63.18 | $114.97 | 2,235,400 | — | — |
| 2022-03-09 | $63.54 | $115.63 | 2,700,400 | — | — |
| 2022-03-08 | $61.13 | $111.24 | 4,909,300 | — | — |
| 2022-03-07 | $66.23 | $120.52 | 1,548,800 | — | — |
| 2022-03-04 | $68.41 | $124.49 | 1,073,100 | — | — |
| 2022-03-03 | $68.11 | $123.94 | 1,349,600 | — | — |
| 2022-03-02 | $67.71 | $123.22 | 1,426,600 | — | — |
| 2022-03-01 | $66.87 | $121.69 | 2,225,000 | — | — |
| 2022-02-28 | $67.61 | $123.03 | 2,465,700 | — | — |
| 2022-02-25 | $67.59 | $123.00 | 2,262,700 | — | — |
| 2022-02-24 | $66.15 | $120.38 | 2,108,100 | — | — |
| 2022-02-23 | $64.23 | $116.88 | 1,341,300 | — | — |
| 2022-02-22 | $65.68 | $119.52 | 1,689,700 | — | — |
| 2022-02-18 | $66.14 | $120.36 | 1,806,700 | — | — |
| 2022-02-17 | $65.63 | $119.43 | 1,597,000 | — | — |
| 2022-02-16 | $66.61 | $121.21 | 974,900 | — | — |
| 2022-02-15 | $66.58 | $121.16 | 1,031,600 | — | — |
| 2022-02-14 | $65.98 | $120.07 | 1,619,000 | — | — |
| 2022-02-11 | $66.91 | $121.76 | 1,919,900 | — | — |
| 2022-02-10 | $69.10 | $125.74 | 2,943,300 | — | — |
| 2022-02-09 | $70.02 | $127.42 | 1,358,600 | — | — |
| 2022-02-08 | $68.03 | $123.80 | 1,464,800 | — | — |
| 2022-02-07 | $67.60 | $123.01 | 1,935,100 | — | — |
| 2022-02-04 | $67.53 | $122.89 | 1,216,700 | — | — |
| 2022-02-03 | $66.64 | $121.27 | 1,524,800 | — | — |
| 2022-02-02 | $68.08 | $123.70 | 2,066,300 | — | — |
| 2022-02-01 | $66.67 | $121.14 | 2,182,400 | — | — |
| 2022-01-31 | $66.28 | $120.43 | 6,616,600 | — | — |
| 2022-01-28 | $64.38 | $116.98 | 2,101,300 | — | — |
| 2022-01-27 | $61.97 | $112.60 | 2,698,700 | — | — |
| 2022-01-26 | $63.25 | $114.92 | 2,021,000 | — | — |
| 2022-01-25 | $64.42 | $117.05 | 3,269,000 | — | — |
| 2022-01-24 | $64.61 | $117.40 | 2,440,600 | — | — |
| 2022-01-21 | $63.13 | $114.71 | 1,798,900 | — | — |
| 2022-01-20 | $64.24 | $116.72 | 1,428,700 | — | — |
| 2022-01-19 | $64.63 | $117.43 | 1,633,300 | — | — |
| 2022-01-18 | $65.96 | $119.85 | 1,724,200 | — | — |
| 2022-01-14 | $67.05 | $121.83 | 1,949,000 | — | — |
| 2022-01-13 | $68.58 | $124.61 | 1,103,000 | — | — |
| 2022-01-12 | $69.43 | $126.15 | 1,430,200 | — | — |
| 2022-01-11 | $68.35 | $124.19 | 1,247,000 | — | — |
| 2022-01-10 | $68.08 | $123.70 | 1,263,900 | — | — |
| 2022-01-07 | $68.60 | $124.65 | 2,321,400 | — | — |
| 2022-01-06 | $68.54 | $124.54 | 1,207,200 | — | — |
| 2022-01-05 | $67.45 | $122.56 | 1,669,300 | — | — |
| 2022-01-04 | $69.12 | $125.59 | 1,600,700 | — | — |
| 2022-01-03 | $68.79 | $124.99 | 1,543,500 | — | — |