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
- 1983-08-04 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 | $76.87 | $167.88 | 2,415,700 | — | — |
| 2022-12-29 | $77.72 | $168.65 | 2,003,700 | — | — |
| 2022-12-28 | $78.60 | $170.56 | 1,670,900 | — | — |
| 2022-12-27 | $79.15 | $171.76 | 1,903,900 | — | — |
| 2022-12-23 | $80.05 | $173.71 | 1,397,100 | — | — |
| 2022-12-22 | $80.56 | $174.81 | 2,024,300 | — | — |
| 2022-12-21 | $80.00 | $173.60 | 1,869,200 | — | — |
| 2022-12-20 | $79.58 | $172.69 | 2,359,600 | — | — |
| 2022-12-19 | $79.34 | $172.17 | 2,428,000 | — | — |
| 2022-12-16 | $79.28 | $172.04 | 8,088,300 | — | — |
| 2022-12-15 | $78.57 | $170.50 | 3,130,900 | — | — |
| 2022-12-14 | $78.55 | $170.45 | 2,722,100 | — | — |
| 2022-12-13 | $78.26 | $169.82 | 4,000,700 | — | — |
| 2022-12-12 | $79.52 | $172.56 | 2,098,600 | — | — |
| 2022-12-09 | $77.55 | $168.28 | 3,839,200 | — | — |
| 2022-12-08 | $80.78 | $175.29 | 2,249,000 | — | — |
| 2022-12-07 | $80.15 | $173.93 | 3,502,700 | — | — |
| 2022-12-06 | $79.40 | $172.30 | 3,043,600 | — | — |
| 2022-12-05 | $79.48 | $172.47 | 2,115,100 | — | — |
| 2022-12-02 | $80.88 | $175.51 | 2,834,700 | — | — |
| 2022-12-01 | $79.26 | $171.99 | 3,337,500 | — | — |
| 2022-11-30 | $80.17 | $173.97 | 6,069,300 | — | — |
| 2022-11-29 | $78.65 | $170.67 | 2,522,800 | — | — |
| 2022-11-28 | $78.46 | $170.26 | 2,587,800 | — | — |
| 2022-11-25 | $78.95 | $171.32 | 1,118,700 | — | — |
| 2022-11-23 | $78.44 | $170.21 | 2,045,900 | — | — |
| 2022-11-22 | $78.89 | $171.19 | 1,883,400 | — | — |
| 2022-11-21 | $77.72 | $168.65 | 3,273,500 | — | — |
| 2022-11-18 | $77.68 | $168.57 | 2,478,600 | — | — |
| 2022-11-17 | $76.58 | $166.18 | 3,750,500 | — | — |
| 2022-11-16 | $75.18 | $163.14 | 2,145,700 | — | — |
| 2022-11-15 | $74.32 | $161.27 | 3,267,400 | — | — |
| 2022-11-14 | $75.21 | $163.21 | 2,932,600 | — | — |
| 2022-11-11 | $75.27 | $163.34 | 6,354,000 | — | — |
| 2022-11-10 | $77.93 | $169.11 | 4,865,800 | — | — |
| 2022-11-09 | $80.17 | $173.97 | 2,320,300 | — | — |
| 2022-11-08 | $80.11 | $173.84 | 3,612,200 | — | — |
| 2022-11-07 | $80.98 | $175.73 | 3,667,500 | — | — |
| 2022-11-04 | $79.52 | $172.56 | 5,580,400 | — | — |
| 2022-11-03 | $75.67 | $164.20 | 3,478,900 | — | — |
| 2022-11-02 | $75.05 | $162.86 | 3,093,600 | — | — |
| 2022-11-01 | $75.39 | $163.60 | 3,287,100 | — | — |
| 2022-10-31 | $75.90 | $164.70 | 7,830,900 | — | — |
| 2022-10-28 | $77.14 | $167.39 | 2,137,000 | — | — |
| 2022-10-27 | $75.34 | $163.49 | 2,187,700 | — | — |
| 2022-10-26 | $74.91 | $162.55 | 2,431,700 | — | — |
| 2022-10-25 | $73.72 | $159.97 | 3,451,500 | — | — |
| 2022-10-24 | $73.80 | $160.15 | 2,286,300 | — | — |
| 2022-10-21 | $73.03 | $158.47 | 3,086,600 | — | — |
| 2022-10-20 | $70.77 | $153.57 | 2,688,500 | — | — |
| 2022-10-19 | $70.80 | $153.64 | 2,035,600 | — | — |
| 2022-10-18 | $70.66 | $153.33 | 3,354,600 | — | — |
| 2022-10-17 | $68.22 | $148.04 | 3,685,500 | — | — |
| 2022-10-14 | $68.08 | $147.73 | 2,200,700 | — | — |
| 2022-10-13 | $68.87 | $149.45 | 3,322,300 | — | — |
| 2022-10-12 | $67.86 | $147.26 | 3,763,000 | — | — |
| 2022-10-11 | $70.33 | $152.62 | 3,185,500 | — | — |
| 2022-10-10 | $68.78 | $149.25 | 2,158,500 | — | — |
| 2022-10-07 | $68.22 | $148.04 | 2,669,100 | — | — |
| 2022-10-06 | $69.44 | $150.68 | 2,314,200 | — | — |
| 2022-10-05 | $69.39 | $150.58 | 2,505,800 | — | — |
| 2022-10-04 | $69.82 | $151.51 | 3,700,500 | — | — |
| 2022-10-03 | $67.97 | $147.49 | 2,618,200 | — | — |
| 2022-09-30 | $66.68 | $144.70 | 3,368,000 | — | — |
| 2022-09-29 | $67.79 | $146.03 | 2,924,800 | — | — |
| 2022-09-28 | $69.29 | $149.26 | 4,236,600 | — | — |
| 2022-09-27 | $66.21 | $142.62 | 3,325,300 | — | — |
| 2022-09-26 | $65.77 | $141.68 | 2,682,500 | — | — |
| 2022-09-23 | $66.05 | $142.28 | 2,140,500 | — | — |
| 2022-09-22 | $67.27 | $144.91 | 1,990,600 | — | — |
| 2022-09-21 | $67.52 | $145.45 | 2,049,500 | — | — |
| 2022-09-20 | $67.79 | $146.03 | 3,500,700 | — | — |
| 2022-09-19 | $68.20 | $146.91 | 2,746,400 | — | — |
| 2022-09-16 | $66.86 | $144.02 | 7,319,400 | — | — |
| 2022-09-15 | $66.39 | $143.01 | 3,542,800 | — | — |
| 2022-09-14 | $66.74 | $143.77 | 4,396,800 | — | — |
| 2022-09-13 | $66.83 | $143.96 | 3,422,300 | — | — |
| 2022-09-12 | $69.03 | $148.70 | 2,392,700 | — | — |
| 2022-09-09 | $69.89 | $150.55 | 2,077,000 | — | — |
| 2022-09-08 | $70.63 | $152.15 | 2,468,200 | — | — |
| 2022-09-07 | $70.97 | $152.88 | 3,105,000 | — | — |
| 2022-09-06 | $69.51 | $149.73 | 3,302,900 | — | — |
| 2022-09-02 | $70.99 | $152.92 | 2,133,800 | — | — |
| 2022-09-01 | $71.32 | $153.63 | 2,233,900 | — | — |
| 2022-08-31 | $70.72 | $152.34 | 3,479,900 | — | — |
| 2022-08-30 | $69.84 | $150.44 | 2,855,100 | — | — |
| 2022-08-29 | $69.69 | $150.12 | 2,150,600 | — | — |
| 2022-08-26 | $67.60 | $145.62 | 1,853,400 | — | — |
| 2022-08-25 | $69.10 | $148.85 | 1,563,900 | — | — |
| 2022-08-24 | $68.75 | $148.10 | 1,743,000 | — | — |
| 2022-08-23 | $67.98 | $146.44 | 2,181,800 | — | — |
| 2022-08-22 | $67.91 | $146.29 | 1,639,200 | — | — |
| 2022-08-19 | $69.23 | $149.13 | 2,907,200 | — | — |
| 2022-08-18 | $68.80 | $148.20 | 1,983,800 | — | — |
| 2022-08-17 | $69.11 | $148.87 | 2,061,800 | — | — |
| 2022-08-16 | $70.14 | $151.09 | 3,552,100 | — | — |
| 2022-08-15 | $69.97 | $150.72 | 10,335,400 | — | — |
| 2022-08-12 | $69.32 | $149.32 | 5,356,600 | — | — |
| 2022-08-11 | $66.00 | $142.17 | 6,881,300 | — | — |
| 2022-08-10 | $62.75 | $135.17 | 2,954,200 | — | — |
| 2022-08-09 | $61.77 | $133.06 | 2,004,600 | — | — |
| 2022-08-08 | $61.49 | $132.46 | 2,706,800 | — | — |
| 2022-08-05 | $61.51 | $132.50 | 1,947,200 | — | — |
| 2022-08-04 | $60.24 | $129.76 | 2,072,700 | — | — |
| 2022-08-03 | $60.17 | $129.61 | 2,867,900 | — | — |
| 2022-08-02 | $59.76 | $128.73 | 3,591,600 | — | — |
| 2022-08-01 | $60.32 | $129.94 | 3,096,200 | — | — |
| 2022-07-29 | $59.56 | $128.30 | 4,198,400 | — | — |
| 2022-07-28 | $58.88 | $126.83 | 2,196,600 | — | — |
| 2022-07-27 | $58.11 | $125.18 | 2,006,800 | — | — |
| 2022-07-26 | $57.80 | $124.51 | 1,734,600 | — | — |
| 2022-07-25 | $57.28 | $123.39 | 1,951,600 | — | — |
| 2022-07-22 | $56.99 | $122.76 | 2,222,500 | — | — |
| 2022-07-21 | $56.13 | $120.91 | 1,973,400 | — | — |
| 2022-07-20 | $55.69 | $119.96 | 2,136,600 | — | — |
| 2022-07-19 | $55.68 | $119.94 | 1,679,400 | — | — |
| 2022-07-18 | $54.74 | $117.92 | 2,546,000 | — | — |
| 2022-07-15 | $55.21 | $118.93 | 2,011,800 | — | — |
| 2022-07-14 | $54.05 | $116.43 | 2,627,100 | — | — |
| 2022-07-13 | $52.90 | $113.95 | 2,068,900 | — | — |
| 2022-07-12 | $53.20 | $114.60 | 2,154,000 | — | — |
| 2022-07-11 | $52.99 | $114.15 | 1,239,100 | — | — |
| 2022-07-08 | $52.92 | $114.00 | 1,399,000 | — | — |
| 2022-07-07 | $52.75 | $113.63 | 2,191,900 | — | — |
| 2022-07-06 | $52.64 | $113.39 | 2,970,200 | — | — |
| 2022-07-05 | $52.25 | $112.55 | 1,703,500 | — | — |
| 2022-07-01 | $53.10 | $114.38 | 1,930,800 | — | — |
| 2022-06-30 | $52.27 | $112.60 | 2,041,900 | — | — |
| 2022-06-29 | $53.69 | $114.59 | 1,627,400 | — | — |
| 2022-06-28 | $53.82 | $114.86 | 1,381,600 | — | — |
| 2022-06-27 | $54.86 | $117.08 | 1,944,900 | — | — |
| 2022-06-24 | $54.45 | $116.21 | 5,742,000 | — | — |
| 2022-06-23 | $53.02 | $113.16 | 1,607,300 | — | — |
| 2022-06-22 | $52.59 | $112.24 | 2,197,100 | — | — |
| 2022-06-21 | $51.49 | $109.89 | 2,090,100 | — | — |
| 2022-06-17 | $50.70 | $108.20 | 4,222,900 | — | — |
| 2022-06-16 | $50.48 | $107.74 | 2,231,500 | — | — |
| 2022-06-15 | $51.04 | $108.93 | 2,255,100 | — | — |
| 2022-06-14 | $51.11 | $109.08 | 2,284,700 | — | — |
| 2022-06-13 | $51.49 | $109.89 | 1,881,400 | — | — |
| 2022-06-10 | $53.46 | $114.10 | 2,400,700 | — | — |
| 2022-06-09 | $52.35 | $111.73 | 1,994,500 | — | — |
| 2022-06-08 | $53.55 | $114.29 | 1,289,600 | — | — |
| 2022-06-07 | $53.91 | $115.06 | 1,296,500 | — | — |
| 2022-06-06 | $53.74 | $114.69 | 1,683,400 | — | — |
| 2022-06-03 | $53.82 | $114.86 | 1,722,400 | — | — |
| 2022-06-02 | $54.50 | $116.31 | 2,261,000 | — | — |
| 2022-06-01 | $55.43 | $118.30 | 1,985,400 | — | — |
| 2022-05-31 | $56.32 | $120.20 | 3,702,100 | — | — |
| 2022-05-27 | $57.70 | $123.14 | 1,645,200 | — | — |
| 2022-05-26 | $58.02 | $123.83 | 2,207,500 | — | — |
| 2022-05-25 | $57.74 | $123.23 | 1,947,700 | — | — |
| 2022-05-24 | $57.11 | $121.89 | 1,482,700 | — | — |
| 2022-05-23 | $56.96 | $121.56 | 2,083,400 | — | — |
| 2022-05-20 | $55.80 | $119.09 | 2,259,400 | — | — |
| 2022-05-19 | $55.83 | $119.15 | 2,549,800 | — | — |
| 2022-05-18 | $55.68 | $118.83 | 2,452,100 | — | — |
| 2022-05-17 | $56.70 | $121.01 | 2,038,600 | — | — |
| 2022-05-16 | $56.14 | $119.81 | 2,689,900 | — | — |
| 2022-05-13 | $55.61 | $118.68 | 2,235,000 | — | — |
| 2022-05-12 | $54.98 | $117.34 | 2,749,300 | — | — |
| 2022-05-11 | $55.90 | $119.30 | 2,742,400 | — | — |
| 2022-05-10 | $56.05 | $119.62 | 3,113,100 | — | — |
| 2022-05-09 | $56.97 | $121.59 | 3,340,800 | — | — |
| 2022-05-06 | $58.27 | $124.36 | 2,969,700 | — | — |
| 2022-05-05 | $57.87 | $123.51 | 6,228,900 | — | — |
| 2022-05-04 | $60.49 | $129.10 | 3,889,600 | — | — |
| 2022-05-03 | $58.79 | $125.47 | 2,295,800 | — | — |
| 2022-05-02 | $58.08 | $123.96 | 3,049,200 | — | — |
| 2022-04-29 | $58.05 | $123.89 | 7,224,500 | — | — |
| 2022-04-28 | $59.82 | $127.67 | 2,146,700 | — | — |
| 2022-04-27 | $59.83 | $127.69 | 2,678,400 | — | — |
| 2022-04-26 | $60.63 | $129.40 | 1,950,700 | — | — |
| 2022-04-25 | $61.24 | $130.70 | 2,661,200 | — | — |
| 2022-04-22 | $61.57 | $131.40 | 2,360,700 | — | — |
| 2022-04-21 | $63.75 | $136.06 | 2,738,500 | — | — |
| 2022-04-20 | $63.86 | $136.29 | 1,900,000 | — | — |
| 2022-04-19 | $62.72 | $133.86 | 1,807,800 | — | — |
| 2022-04-18 | $62.98 | $134.41 | 1,546,400 | — | — |
| 2022-04-14 | $62.96 | $134.37 | 2,924,900 | — | — |
| 2022-04-13 | $63.03 | $134.52 | 2,744,500 | — | — |
| 2022-04-12 | $63.30 | $135.10 | 4,212,400 | — | — |
| 2022-04-11 | $61.38 | $131.00 | 3,036,400 | — | — |
| 2022-04-08 | $61.90 | $132.11 | 4,910,800 | — | — |
| 2022-04-07 | $59.38 | $126.73 | 4,154,900 | — | — |
| 2022-04-06 | $57.41 | $122.53 | 2,095,800 | — | — |
| 2022-04-05 | $56.83 | $121.29 | 2,037,900 | — | — |
| 2022-04-04 | $56.70 | $121.01 | 2,560,200 | — | — |
| 2022-04-01 | $57.60 | $122.93 | 1,998,400 | — | — |
| 2022-03-31 | $56.70 | $121.01 | 1,952,900 | — | — |
| 2022-03-30 | $57.63 | $121.95 | 1,971,700 | — | — |
| 2022-03-29 | $57.61 | $121.90 | 1,942,900 | — | — |
| 2022-03-28 | $57.80 | $122.31 | 1,797,600 | — | — |
| 2022-03-25 | $57.96 | $122.65 | 1,725,100 | — | — |
| 2022-03-24 | $57.27 | $121.19 | 1,819,000 | — | — |
| 2022-03-23 | $56.76 | $120.11 | 2,480,300 | — | — |
| 2022-03-22 | $57.75 | $122.20 | 2,714,500 | — | — |
| 2022-03-21 | $57.60 | $121.88 | 3,284,600 | — | — |
| 2022-03-18 | $57.29 | $121.23 | 6,505,000 | — | — |
| 2022-03-17 | $57.19 | $121.02 | 6,567,100 | — | — |
| 2022-03-16 | $53.77 | $113.78 | 3,224,100 | — | — |
| 2022-03-15 | $53.93 | $114.12 | 2,442,400 | — | — |
| 2022-03-14 | $52.61 | $111.32 | 2,295,100 | — | — |
| 2022-03-11 | $52.57 | $111.24 | 1,649,400 | — | — |
| 2022-03-10 | $53.17 | $112.51 | 1,595,700 | — | — |
| 2022-03-09 | $53.19 | $112.55 | 1,576,800 | — | — |
| 2022-03-08 | $52.43 | $110.94 | 2,437,800 | — | — |
| 2022-03-07 | $52.43 | $110.94 | 3,123,500 | — | — |
| 2022-03-04 | $54.00 | $114.27 | 2,464,900 | — | — |
| 2022-03-03 | $53.81 | $113.86 | 2,240,600 | — | — |
| 2022-03-02 | $53.46 | $113.12 | 2,018,700 | — | — |
| 2022-03-01 | $52.83 | $111.79 | 2,702,000 | — | — |
| 2022-02-28 | $54.01 | $114.29 | 3,847,200 | — | — |
| 2022-02-25 | $54.20 | $114.69 | 2,512,900 | — | — |
| 2022-02-24 | $52.48 | $111.05 | 2,743,400 | — | — |
| 2022-02-23 | $53.45 | $113.10 | 2,325,500 | — | — |
| 2022-02-22 | $53.92 | $114.10 | 2,223,900 | — | — |
| 2022-02-18 | $54.18 | $114.65 | 2,610,400 | — | — |
| 2022-02-17 | $54.51 | $115.34 | 3,240,000 | — | — |
| 2022-02-16 | $54.54 | $115.41 | 3,045,000 | — | — |
| 2022-02-15 | $53.53 | $113.27 | 2,037,600 | — | — |
| 2022-02-14 | $52.29 | $110.65 | 2,497,800 | — | — |
| 2022-02-11 | $52.55 | $111.20 | 2,884,200 | — | — |
| 2022-02-10 | $52.81 | $111.75 | 2,334,300 | — | — |
| 2022-02-09 | $53.97 | $114.20 | 1,868,500 | — | — |
| 2022-02-08 | $54.15 | $114.58 | 3,370,400 | — | — |
| 2022-02-07 | $52.63 | $111.37 | 2,660,900 | — | — |
| 2022-02-04 | $51.96 | $109.95 | 2,935,500 | — | — |
| 2022-02-03 | $51.43 | $108.83 | 3,115,600 | — | — |
| 2022-02-02 | $51.60 | $109.19 | 3,880,000 | — | — |
| 2022-02-01 | $51.33 | $108.62 | 4,598,400 | — | — |
| 2022-01-31 | $51.57 | $109.12 | 4,975,700 | — | — |
| 2022-01-28 | $52.63 | $111.37 | 2,241,500 | — | — |
| 2022-01-27 | $52.31 | $110.69 | 3,317,800 | — | — |
| 2022-01-26 | $50.80 | $107.49 | 2,671,400 | — | — |
| 2022-01-25 | $50.75 | $107.39 | 2,249,200 | — | — |
| 2022-01-24 | $50.81 | $107.52 | 3,532,200 | — | — |
| 2022-01-21 | $50.56 | $106.99 | 3,230,200 | — | — |
| 2022-01-20 | $51.61 | $109.21 | 2,525,300 | — | — |
| 2022-01-19 | $52.07 | $110.18 | 1,977,800 | — | — |
| 2022-01-18 | $52.59 | $111.28 | 2,751,300 | — | — |
| 2022-01-14 | $53.09 | $112.34 | 2,343,600 | — | — |
| 2022-01-13 | $52.24 | $110.54 | 2,977,300 | — | — |
| 2022-01-12 | $51.68 | $109.36 | 4,126,600 | — | — |
| 2022-01-11 | $52.71 | $111.54 | 4,485,400 | — | — |
| 2022-01-10 | $51.03 | $107.98 | 8,772,300 | — | — |
| 2022-01-07 | $54.24 | $114.77 | 3,665,500 | — | — |
| 2022-01-06 | $52.51 | $111.11 | 2,894,900 | — | — |
| 2022-01-05 | $53.32 | $112.83 | 5,112,400 | — | — |
| 2022-01-04 | $52.60 | $111.30 | 3,477,400 | — | — |
| 2022-01-03 | $52.01 | $110.05 | 2,378,800 | — | — |