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
- 1977-01-03 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 | $45.23 | $98.47 | 11,802,800 | — | — |
| 2022-12-29 | $45.16 | $98.32 | 14,124,100 | — | — |
| 2022-12-28 | $44.62 | $97.14 | 12,882,200 | — | — |
| 2022-12-27 | $44.39 | $96.64 | 14,777,800 | — | — |
| 2022-12-23 | $44.26 | $96.36 | 15,143,800 | — | — |
| 2022-12-22 | $43.99 | $95.77 | 24,476,100 | — | — |
| 2022-12-21 | $44.81 | $97.56 | 22,492,300 | — | — |
| 2022-12-20 | $43.81 | $95.38 | 14,412,700 | — | — |
| 2022-12-19 | $43.93 | $95.64 | 18,019,100 | — | — |
| 2022-12-16 | $44.35 | $96.55 | 26,955,400 | — | — |
| 2022-12-15 | $44.62 | $97.14 | 20,201,900 | — | — |
| 2022-12-14 | $45.98 | $100.10 | 16,587,500 | — | — |
| 2022-12-13 | $46.59 | $101.43 | 25,655,400 | — | — |
| 2022-12-12 | $45.77 | $99.65 | 19,045,100 | — | — |
| 2022-12-09 | $44.86 | $97.66 | 14,030,600 | — | — |
| 2022-12-08 | $44.69 | $97.29 | 15,622,200 | — | — |
| 2022-12-07 | $44.67 | $97.25 | 20,233,400 | — | — |
| 2022-12-06 | $44.98 | $97.93 | 22,160,800 | — | — |
| 2022-12-05 | $45.64 | $99.36 | 20,397,500 | — | — |
| 2022-12-02 | $47.24 | $102.85 | 12,745,400 | — | — |
| 2022-12-01 | $47.78 | $104.02 | 19,797,600 | — | — |
| 2022-11-30 | $48.41 | $105.39 | 23,993,100 | — | — |
| 2022-11-29 | $47.57 | $103.56 | 12,224,700 | — | — |
| 2022-11-28 | $47.23 | $102.82 | 18,987,100 | — | — |
| 2022-11-25 | $48.29 | $105.13 | 6,823,600 | — | — |
| 2022-11-23 | $48.24 | $105.02 | 22,863,300 | — | — |
| 2022-11-22 | $49.33 | $107.40 | 13,132,000 | — | — |
| 2022-11-21 | $48.88 | $106.42 | 9,884,100 | — | — |
| 2022-11-18 | $48.66 | $105.94 | 12,884,300 | — | — |
| 2022-11-17 | $48.25 | $105.05 | 11,962,700 | — | — |
| 2022-11-16 | $48.37 | $105.31 | 18,052,100 | — | — |
| 2022-11-15 | $49.03 | $106.74 | 19,839,400 | — | — |
| 2022-11-14 | $49.02 | $106.72 | 19,631,600 | — | — |
| 2022-11-11 | $50.19 | $109.27 | 26,009,200 | — | — |
| 2022-11-10 | $48.42 | $105.42 | 27,915,500 | — | — |
| 2022-11-09 | $45.36 | $98.75 | 13,299,000 | — | — |
| 2022-11-08 | $46.12 | $100.41 | 16,737,100 | — | — |
| 2022-11-07 | $45.73 | $99.56 | 11,792,300 | — | — |
| 2022-11-04 | $45.13 | $98.25 | 15,204,100 | — | — |
| 2022-11-03 | $44.58 | $95.94 | 16,025,800 | — | — |
| 2022-11-02 | $45.55 | $98.03 | 20,306,800 | — | — |
| 2022-11-01 | $46.22 | $99.47 | 15,505,200 | — | — |
| 2022-10-31 | $45.86 | $98.70 | 15,600,400 | — | — |
| 2022-10-28 | $46.13 | $99.28 | 13,457,900 | — | — |
| 2022-10-27 | $45.44 | $97.80 | 15,687,900 | — | — |
| 2022-10-26 | $45.41 | $97.73 | 16,516,200 | — | — |
| 2022-10-25 | $45.32 | $97.54 | 20,085,700 | — | — |
| 2022-10-24 | $44.41 | $95.58 | 14,392,300 | — | — |
| 2022-10-21 | $44.26 | $95.26 | 18,783,600 | — | — |
| 2022-10-20 | $42.92 | $92.37 | 15,421,600 | — | — |
| 2022-10-19 | $43.34 | $93.28 | 15,142,800 | — | — |
| 2022-10-18 | $44.15 | $95.02 | 21,302,100 | — | — |
| 2022-10-17 | $43.59 | $93.81 | 20,835,400 | — | — |
| 2022-10-14 | $43.23 | $93.04 | 28,885,100 | — | — |
| 2022-10-13 | $42.95 | $92.44 | 27,964,900 | — | — |
| 2022-10-12 | $40.84 | $87.90 | 20,862,200 | — | — |
| 2022-10-11 | $40.45 | $87.06 | 20,176,100 | — | — |
| 2022-10-10 | $41.60 | $89.53 | 13,768,800 | — | — |
| 2022-10-07 | $42.19 | $90.80 | 18,101,300 | — | — |
| 2022-10-06 | $43.06 | $92.67 | 17,738,400 | — | — |
| 2022-10-05 | $43.84 | $94.35 | 15,458,500 | — | — |
| 2022-10-04 | $44.41 | $95.58 | 20,660,000 | — | — |
| 2022-10-03 | $42.56 | $91.60 | 22,001,000 | — | — |
| 2022-09-30 | $41.67 | $89.68 | 22,266,400 | — | — |
| 2022-09-29 | $42.39 | $91.23 | 20,982,200 | — | — |
| 2022-09-28 | $43.40 | $93.41 | 19,818,100 | — | — |
| 2022-09-27 | $42.59 | $91.66 | 21,255,500 | — | — |
| 2022-09-26 | $42.99 | $92.52 | 23,684,400 | — | — |
| 2022-09-23 | $44.26 | $95.26 | 30,918,000 | — | — |
| 2022-09-22 | $45.58 | $98.10 | 18,443,100 | — | — |
| 2022-09-21 | $46.33 | $99.71 | 18,641,800 | — | — |
| 2022-09-20 | $47.25 | $101.69 | 16,650,200 | — | — |
| 2022-09-19 | $48.24 | $103.82 | 14,716,100 | — | — |
| 2022-09-16 | $48.11 | $103.54 | 19,995,600 | — | — |
| 2022-09-15 | $48.44 | $104.25 | 16,556,900 | — | — |
| 2022-09-14 | $48.43 | $104.23 | 25,701,700 | — | — |
| 2022-09-13 | $49.00 | $105.46 | 22,148,200 | — | — |
| 2022-09-12 | $50.87 | $109.48 | 13,506,500 | — | — |
| 2022-09-09 | $50.67 | $109.05 | 18,711,800 | — | — |
| 2022-09-08 | $49.90 | $107.39 | 18,088,800 | — | — |
| 2022-09-07 | $48.63 | $104.66 | 15,413,900 | — | — |
| 2022-09-06 | $48.22 | $103.78 | 15,544,500 | — | — |
| 2022-09-02 | $48.84 | $105.11 | 15,568,100 | — | — |
| 2022-09-01 | $48.75 | $104.92 | 14,470,900 | — | — |
| 2022-08-31 | $48.81 | $105.05 | 16,582,100 | — | — |
| 2022-08-30 | $49.08 | $105.63 | 16,735,500 | — | — |
| 2022-08-29 | $49.37 | $106.25 | 15,103,100 | — | — |
| 2022-08-26 | $49.78 | $107.14 | 20,049,700 | — | — |
| 2022-08-25 | $52.06 | $112.04 | 12,569,000 | — | — |
| 2022-08-24 | $51.01 | $109.78 | 11,159,300 | — | — |
| 2022-08-23 | $50.95 | $109.65 | 11,126,100 | — | — |
| 2022-08-22 | $51.25 | $110.30 | 16,749,600 | — | — |
| 2022-08-19 | $52.61 | $113.23 | 14,798,800 | — | — |
| 2022-08-18 | $53.55 | $115.25 | 10,573,300 | — | — |
| 2022-08-17 | $53.76 | $115.70 | 13,370,800 | — | — |
| 2022-08-16 | $54.18 | $116.61 | 14,708,000 | — | — |
| 2022-08-15 | $54.07 | $116.37 | 11,595,200 | — | — |
| 2022-08-12 | $54.38 | $117.04 | 15,493,600 | — | — |
| 2022-08-11 | $54.00 | $116.22 | 13,450,300 | — | — |
| 2022-08-10 | $53.19 | $114.48 | 32,416,200 | — | — |
| 2022-08-09 | $52.09 | $112.11 | 9,739,300 | — | — |
| 2022-08-08 | $51.47 | $110.77 | 11,594,400 | — | — |
| 2022-08-05 | $51.66 | $111.18 | 13,868,800 | — | — |
| 2022-08-04 | $51.26 | $110.32 | 10,152,200 | — | — |
| 2022-08-03 | $51.61 | $111.07 | 13,570,600 | — | — |
| 2022-08-02 | $50.75 | $109.22 | 17,378,500 | — | — |
| 2022-08-01 | $51.92 | $111.74 | 13,051,800 | — | — |
| 2022-07-29 | $51.90 | $111.70 | 16,783,500 | — | — |
| 2022-07-28 | $52.23 | $111.31 | 12,729,200 | — | — |
| 2022-07-27 | $52.35 | $111.57 | 17,087,300 | — | — |
| 2022-07-26 | $51.40 | $109.54 | 18,960,800 | — | — |
| 2022-07-25 | $52.16 | $111.16 | 16,794,700 | — | — |
| 2022-07-22 | $51.91 | $110.63 | 14,903,400 | — | — |
| 2022-07-21 | $52.59 | $112.08 | 18,261,900 | — | — |
| 2022-07-20 | $52.45 | $111.78 | 24,546,500 | — | — |
| 2022-07-19 | $52.13 | $111.10 | 28,113,600 | — | — |
| 2022-07-18 | $50.07 | $106.71 | 26,042,500 | — | — |
| 2022-07-15 | $49.98 | $106.52 | 86,566,200 | — | — |
| 2022-07-14 | $44.14 | $94.07 | 27,337,600 | — | — |
| 2022-07-13 | $45.50 | $96.97 | 21,793,600 | — | — |
| 2022-07-12 | $46.13 | $98.31 | 16,966,700 | — | — |
| 2022-07-11 | $46.19 | $98.44 | 12,778,200 | — | — |
| 2022-07-08 | $46.82 | $99.78 | 11,789,900 | — | — |
| 2022-07-07 | $46.93 | $100.02 | 15,598,900 | — | — |
| 2022-07-06 | $46.15 | $98.35 | 14,952,800 | — | — |
| 2022-07-05 | $46.61 | $99.33 | 19,156,800 | — | — |
| 2022-07-01 | $46.87 | $99.89 | 16,539,600 | — | — |
| 2022-06-30 | $45.99 | $98.01 | 21,207,900 | — | — |
| 2022-06-29 | $47.10 | $100.38 | 20,981,000 | — | — |
| 2022-06-28 | $47.21 | $100.61 | 21,643,600 | — | — |
| 2022-06-27 | $47.83 | $101.93 | 21,198,200 | — | — |
| 2022-06-24 | $47.86 | $102.00 | 27,322,600 | — | — |
| 2022-06-23 | $46.35 | $98.78 | 24,137,200 | — | — |
| 2022-06-22 | $47.20 | $100.59 | 19,752,800 | — | — |
| 2022-06-21 | $47.96 | $102.21 | 20,289,700 | — | — |
| 2022-06-17 | $46.52 | $99.14 | 35,111,400 | — | — |
| 2022-06-16 | $46.89 | $99.93 | 24,744,900 | — | — |
| 2022-06-15 | $47.58 | $101.40 | 30,001,500 | — | — |
| 2022-06-14 | $45.96 | $97.95 | 25,223,600 | — | — |
| 2022-06-13 | $45.69 | $97.37 | 30,308,400 | — | — |
| 2022-06-10 | $47.71 | $101.68 | 28,910,800 | — | — |
| 2022-06-09 | $49.97 | $106.50 | 14,272,900 | — | — |
| 2022-06-08 | $51.41 | $109.56 | 13,207,700 | — | — |
| 2022-06-07 | $52.10 | $111.03 | 15,528,800 | — | — |
| 2022-06-06 | $51.40 | $109.54 | 18,473,200 | — | — |
| 2022-06-03 | $51.33 | $109.39 | 16,550,000 | — | — |
| 2022-06-02 | $52.43 | $111.74 | 17,473,600 | — | — |
| 2022-06-01 | $52.39 | $111.65 | 23,902,000 | — | — |
| 2022-05-31 | $53.41 | $113.83 | 25,805,400 | — | — |
| 2022-05-27 | $53.62 | $114.27 | 19,509,300 | — | — |
| 2022-05-26 | $54.09 | $115.28 | 19,140,700 | — | — |
| 2022-05-25 | $52.70 | $112.31 | 23,507,900 | — | — |
| 2022-05-24 | $52.68 | $112.27 | 24,344,800 | — | — |
| 2022-05-23 | $52.77 | $112.46 | 35,166,800 | — | — |
| 2022-05-20 | $49.75 | $106.03 | 29,025,500 | — | — |
| 2022-05-19 | $49.78 | $106.09 | 27,279,400 | — | — |
| 2022-05-18 | $49.32 | $105.11 | 32,181,600 | — | — |
| 2022-05-17 | $51.05 | $108.80 | 46,643,400 | — | — |
| 2022-05-16 | $47.46 | $101.15 | 16,919,100 | — | — |
| 2022-05-13 | $47.64 | $101.53 | 21,739,400 | — | — |
| 2022-05-12 | $46.56 | $99.23 | 36,301,500 | — | — |
| 2022-05-11 | $47.66 | $101.57 | 30,179,000 | — | — |
| 2022-05-10 | $48.75 | $103.90 | 31,054,700 | — | — |
| 2022-05-09 | $49.89 | $106.32 | 28,888,400 | — | — |
| 2022-05-06 | $51.62 | $110.01 | 25,912,900 | — | — |
| 2022-05-05 | $51.31 | $109.35 | 25,756,000 | — | — |
| 2022-05-04 | $52.23 | $111.31 | 26,643,600 | — | — |
| 2022-05-03 | $50.10 | $106.77 | 25,374,500 | — | — |
| 2022-05-02 | $48.71 | $103.81 | 25,904,000 | — | — |
| 2022-04-29 | $48.21 | $102.74 | 21,844,900 | — | — |
| 2022-04-28 | $50.02 | $105.51 | 20,112,100 | — | — |
| 2022-04-27 | $49.60 | $104.63 | 24,707,500 | — | — |
| 2022-04-26 | $50.23 | $105.96 | 18,335,800 | — | — |
| 2022-04-25 | $51.13 | $107.86 | 22,079,300 | — | — |
| 2022-04-22 | $51.23 | $108.07 | 23,073,900 | — | — |
| 2022-04-21 | $52.63 | $111.02 | 15,952,900 | — | — |
| 2022-04-20 | $53.10 | $112.01 | 20,532,800 | — | — |
| 2022-04-19 | $52.92 | $111.63 | 19,996,800 | — | — |
| 2022-04-18 | $52.31 | $110.35 | 28,396,300 | — | — |
| 2022-04-14 | $50.93 | $107.43 | 34,043,100 | — | — |
| 2022-04-13 | $50.15 | $105.79 | 21,194,200 | — | — |
| 2022-04-12 | $50.34 | $106.19 | 18,755,500 | — | — |
| 2022-04-11 | $50.55 | $106.63 | 20,895,700 | — | — |
| 2022-04-08 | $50.88 | $107.33 | 26,853,300 | — | — |
| 2022-04-07 | $50.03 | $105.54 | 28,689,900 | — | — |
| 2022-04-06 | $50.53 | $106.59 | 25,196,600 | — | — |
| 2022-04-05 | $51.58 | $108.81 | 23,065,500 | — | — |
| 2022-04-04 | $52.80 | $111.38 | 29,296,200 | — | — |
| 2022-04-01 | $52.33 | $110.39 | 40,073,100 | — | — |
| 2022-03-31 | $53.40 | $112.64 | 29,202,400 | — | — |
| 2022-03-30 | $54.97 | $115.96 | 32,222,400 | — | — |
| 2022-03-29 | $56.47 | $119.12 | 21,463,500 | — | — |
| 2022-03-28 | $55.92 | $117.96 | 25,546,300 | — | — |
| 2022-03-25 | $56.74 | $119.69 | 21,206,300 | — | — |
| 2022-03-24 | $56.42 | $119.02 | 16,770,200 | — | — |
| 2022-03-23 | $56.35 | $118.87 | 23,070,200 | — | — |
| 2022-03-22 | $57.50 | $121.29 | 23,407,400 | — | — |
| 2022-03-21 | $56.98 | $120.20 | 21,661,200 | — | — |
| 2022-03-18 | $57.35 | $120.98 | 30,900,500 | — | — |
| 2022-03-17 | $57.29 | $120.85 | 21,432,300 | — | — |
| 2022-03-16 | $56.80 | $119.82 | 31,659,800 | — | — |
| 2022-03-15 | $55.11 | $116.25 | 20,747,100 | — | — |
| 2022-03-14 | $54.23 | $114.40 | 25,046,000 | — | — |
| 2022-03-11 | $54.16 | $114.25 | 20,550,900 | — | — |
| 2022-03-10 | $54.88 | $115.77 | 31,942,500 | — | — |
| 2022-03-09 | $55.95 | $118.02 | 32,757,100 | — | — |
| 2022-03-08 | $54.87 | $115.75 | 43,858,100 | — | — |
| 2022-03-07 | $55.55 | $117.18 | 49,710,700 | — | — |
| 2022-03-04 | $56.59 | $119.37 | 54,263,000 | — | — |
| 2022-03-03 | $57.62 | $121.55 | 54,027,300 | — | — |
| 2022-03-02 | $59.56 | $125.64 | 60,206,500 | — | — |
| 2022-03-01 | $58.59 | $123.59 | 51,389,000 | — | — |
| 2022-02-28 | $59.23 | $124.94 | 48,212,900 | — | — |
| 2022-02-25 | $61.98 | $130.74 | 30,518,900 | — | — |
| 2022-02-24 | $60.67 | $127.98 | 46,453,500 | — | — |
| 2022-02-23 | $63.22 | $133.36 | 17,563,500 | — | — |
| 2022-02-22 | $63.89 | $134.77 | 19,057,000 | — | — |
| 2022-02-18 | $64.14 | $135.30 | 18,114,800 | — | — |
| 2022-02-17 | $64.71 | $136.50 | 23,150,000 | — | — |
| 2022-02-16 | $66.95 | $141.23 | 13,067,400 | — | — |
| 2022-02-15 | $67.00 | $141.33 | 15,487,600 | — | — |
| 2022-02-14 | $66.46 | $140.19 | 24,544,000 | — | — |
| 2022-02-11 | $67.15 | $141.65 | 27,226,700 | — | — |
| 2022-02-10 | $67.50 | $142.39 | 22,522,300 | — | — |
| 2022-02-09 | $67.84 | $143.11 | 20,902,700 | — | — |
| 2022-02-08 | $67.12 | $141.59 | 23,191,000 | — | — |
| 2022-02-07 | $66.36 | $139.98 | 20,081,600 | — | — |
| 2022-02-04 | $66.08 | $139.39 | 23,267,900 | — | — |
| 2022-02-03 | $65.26 | $136.59 | 18,219,100 | — | — |
| 2022-02-02 | $66.23 | $138.62 | 18,194,200 | — | — |
| 2022-02-01 | $66.56 | $139.31 | 26,868,400 | — | — |
| 2022-01-31 | $65.12 | $136.29 | 23,067,400 | — | — |
| 2022-01-28 | $64.69 | $135.39 | 20,953,500 | — | — |
| 2022-01-27 | $64.15 | $134.26 | 24,674,000 | — | — |
| 2022-01-26 | $64.75 | $135.52 | 31,803,400 | — | — |
| 2022-01-25 | $64.11 | $134.18 | 34,371,100 | — | — |
| 2022-01-24 | $62.70 | $131.23 | 38,601,700 | — | — |
| 2022-01-21 | $63.27 | $132.42 | 28,637,900 | — | — |
| 2022-01-20 | $64.46 | $134.91 | 22,794,100 | — | — |
| 2022-01-19 | $64.24 | $134.45 | 22,817,100 | — | — |
| 2022-01-18 | $65.30 | $136.67 | 26,353,600 | — | — |
| 2022-01-14 | $66.93 | $140.08 | 35,994,400 | — | — |
| 2022-01-13 | $67.78 | $141.86 | 29,222,000 | — | — |
| 2022-01-12 | $67.28 | $140.81 | 27,976,200 | — | — |
| 2022-01-11 | $67.11 | $140.46 | 23,453,000 | — | — |
| 2022-01-10 | $66.03 | $138.20 | 28,693,700 | — | — |
| 2022-01-07 | $65.78 | $137.68 | 26,548,200 | — | — |
| 2022-01-06 | $64.91 | $135.85 | 33,334,200 | — | — |
| 2022-01-05 | $62.85 | $131.54 | 25,149,100 | — | — |
| 2022-01-04 | $63.59 | $133.09 | 30,303,600 | — | — |
| 2022-01-03 | $63.10 | $132.07 | 30,508,500 | — | — |