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
- 1983-12-30 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 | $74.59 | $170.51 | 1,309,600 | — | — |
| 2022-12-29 | $75.41 | $172.39 | 1,072,500 | — | — |
| 2022-12-28 | $74.47 | $169.92 | 1,017,200 | — | — |
| 2022-12-27 | $75.86 | $173.09 | 813,300 | — | — |
| 2022-12-23 | $75.48 | $172.23 | 1,215,800 | — | — |
| 2022-12-22 | $74.96 | $171.04 | 1,300,700 | — | — |
| 2022-12-21 | $75.84 | $173.05 | 1,859,000 | — | — |
| 2022-12-20 | $74.81 | $170.70 | 2,309,700 | — | — |
| 2022-12-19 | $74.38 | $169.72 | 1,424,100 | — | — |
| 2022-12-16 | $75.35 | $171.93 | 2,047,700 | — | — |
| 2022-12-15 | $76.38 | $174.28 | 2,901,500 | — | — |
| 2022-12-14 | $78.40 | $178.89 | 3,320,200 | — | — |
| 2022-12-13 | $79.84 | $182.17 | 1,797,500 | — | — |
| 2022-12-12 | $79.40 | $181.17 | 2,284,300 | — | — |
| 2022-12-09 | $78.96 | $180.17 | 1,504,300 | — | — |
| 2022-12-08 | $80.23 | $183.06 | 1,240,700 | — | — |
| 2022-12-07 | $78.96 | $180.17 | 1,096,300 | — | — |
| 2022-12-06 | $78.92 | $180.07 | 1,531,200 | — | — |
| 2022-12-05 | $80.19 | $182.97 | 1,556,500 | — | — |
| 2022-12-02 | $82.35 | $187.90 | 1,288,600 | — | — |
| 2022-12-01 | $82.51 | $188.27 | 1,442,400 | — | — |
| 2022-11-30 | $81.91 | $186.90 | 1,684,200 | — | — |
| 2022-11-29 | $80.22 | $183.04 | 1,621,300 | — | — |
| 2022-11-28 | $80.43 | $183.52 | 1,361,200 | — | — |
| 2022-11-25 | $81.46 | $185.87 | 689,100 | — | — |
| 2022-11-23 | $80.72 | $184.18 | 816,700 | — | — |
| 2022-11-22 | $80.44 | $183.54 | 2,504,900 | — | — |
| 2022-11-21 | $79.16 | $180.62 | 1,767,600 | — | — |
| 2022-11-18 | $78.51 | $179.14 | 1,638,100 | — | — |
| 2022-11-17 | $77.80 | $177.52 | 1,877,400 | — | — |
| 2022-11-16 | $77.57 | $176.99 | 3,300,900 | — | — |
| 2022-11-15 | $75.42 | $172.09 | 3,171,600 | — | — |
| 2022-11-14 | $76.10 | $173.64 | 2,345,300 | — | — |
| 2022-11-11 | $76.76 | $175.15 | 3,009,300 | — | — |
| 2022-11-10 | $78.02 | $178.02 | 2,618,100 | — | — |
| 2022-11-09 | $75.29 | $171.79 | 1,107,100 | — | — |
| 2022-11-08 | $77.32 | $176.42 | 1,549,700 | — | — |
| 2022-11-07 | $77.00 | $175.69 | 1,207,600 | — | — |
| 2022-11-04 | $75.89 | $173.16 | 1,600,700 | — | — |
| 2022-11-03 | $73.79 | $168.37 | 1,813,700 | — | — |
| 2022-11-02 | $73.43 | $167.55 | 1,963,200 | — | — |
| 2022-11-01 | $74.40 | $169.76 | 1,423,500 | — | — |
| 2022-10-31 | $74.49 | $169.97 | 2,799,400 | — | — |
| 2022-10-28 | $73.92 | $168.67 | 1,375,800 | — | — |
| 2022-10-27 | $73.53 | $167.78 | 2,915,500 | — | — |
| 2022-10-26 | $73.17 | $166.95 | 2,779,700 | — | — |
| 2022-10-25 | $71.86 | $163.97 | 1,738,400 | — | — |
| 2022-10-24 | $70.95 | $161.89 | 1,417,300 | — | — |
| 2022-10-21 | $70.86 | $161.68 | 1,569,000 | — | — |
| 2022-10-20 | $68.95 | $157.33 | 2,297,800 | — | — |
| 2022-10-19 | $70.81 | $161.57 | 1,877,400 | — | — |
| 2022-10-18 | $70.89 | $161.75 | 2,019,000 | — | — |
| 2022-10-17 | $69.39 | $158.33 | 1,383,800 | — | — |
| 2022-10-14 | $67.04 | $152.97 | 1,724,500 | — | — |
| 2022-10-13 | $69.16 | $157.80 | 2,252,000 | — | — |
| 2022-10-12 | $67.08 | $153.06 | 1,876,900 | — | — |
| 2022-10-11 | $67.88 | $154.88 | 2,070,100 | — | — |
| 2022-10-10 | $68.40 | $156.07 | 1,577,800 | — | — |
| 2022-10-07 | $68.73 | $156.82 | 1,768,700 | — | — |
| 2022-10-06 | $69.73 | $159.11 | 1,444,500 | — | — |
| 2022-10-05 | $70.98 | $161.96 | 2,046,000 | — | — |
| 2022-10-04 | $72.41 | $165.22 | 2,601,600 | — | — |
| 2022-10-03 | $70.16 | $160.09 | 3,485,500 | — | — |
| 2022-09-30 | $66.72 | $152.24 | 2,671,100 | — | — |
| 2022-09-29 | $68.62 | $156.57 | 2,913,900 | — | — |
| 2022-09-28 | $69.07 | $157.28 | 3,022,200 | — | — |
| 2022-09-27 | $68.21 | $155.01 | 1,647,700 | — | — |
| 2022-09-26 | $68.62 | $155.94 | 1,700,600 | — | — |
| 2022-09-23 | $70.02 | $159.12 | 3,038,100 | — | — |
| 2022-09-22 | $71.16 | $161.71 | 2,178,600 | — | — |
| 2022-09-21 | $71.82 | $163.21 | 2,091,100 | — | — |
| 2022-09-20 | $73.05 | $166.01 | 1,665,600 | — | — |
| 2022-09-19 | $74.21 | $168.64 | 2,019,000 | — | — |
| 2022-09-16 | $73.20 | $166.35 | 3,825,600 | — | — |
| 2022-09-15 | $75.77 | $172.19 | 2,303,800 | — | — |
| 2022-09-14 | $77.17 | $175.37 | 2,359,800 | — | — |
| 2022-09-13 | $77.59 | $176.32 | 2,401,800 | — | — |
| 2022-09-12 | $79.81 | $181.37 | 1,854,000 | — | — |
| 2022-09-09 | $78.29 | $177.91 | 1,640,300 | — | — |
| 2022-09-08 | $76.27 | $173.32 | 1,869,700 | — | — |
| 2022-09-07 | $75.24 | $170.98 | 1,801,400 | — | — |
| 2022-09-06 | $73.50 | $167.03 | 1,646,500 | — | — |
| 2022-09-02 | $74.06 | $168.30 | 1,705,100 | — | — |
| 2022-09-01 | $73.96 | $168.07 | 1,871,900 | — | — |
| 2022-08-31 | $74.86 | $170.12 | 1,888,900 | — | — |
| 2022-08-30 | $75.21 | $170.91 | 1,803,700 | — | — |
| 2022-08-29 | $78.46 | $178.30 | 1,929,100 | — | — |
| 2022-08-26 | $79.43 | $180.50 | 1,139,100 | — | — |
| 2022-08-25 | $81.38 | $184.94 | 1,319,500 | — | — |
| 2022-08-24 | $80.56 | $183.07 | 1,386,900 | — | — |
| 2022-08-23 | $80.28 | $182.44 | 1,820,700 | — | — |
| 2022-08-22 | $80.71 | $183.41 | 1,675,200 | — | — |
| 2022-08-19 | $81.67 | $185.60 | 1,165,200 | — | — |
| 2022-08-18 | $82.02 | $186.39 | 1,596,400 | — | — |
| 2022-08-17 | $82.60 | $187.71 | 1,483,600 | — | — |
| 2022-08-16 | $82.23 | $186.87 | 1,887,600 | — | — |
| 2022-08-15 | $80.66 | $183.30 | 1,605,100 | — | — |
| 2022-08-12 | $81.25 | $184.64 | 1,277,200 | — | — |
| 2022-08-11 | $80.70 | $183.39 | 2,082,300 | — | — |
| 2022-08-10 | $81.52 | $185.25 | 2,038,900 | — | — |
| 2022-08-09 | $79.29 | $180.19 | 2,294,700 | — | — |
| 2022-08-08 | $79.59 | $180.87 | 2,431,400 | — | — |
| 2022-08-05 | $80.02 | $181.85 | 1,340,500 | — | — |
| 2022-08-04 | $79.36 | $180.35 | 1,581,400 | — | — |
| 2022-08-03 | $77.71 | $176.60 | 1,379,900 | — | — |
| 2022-08-02 | $77.58 | $176.30 | 1,873,300 | — | — |
| 2022-08-01 | $77.85 | $176.91 | 1,983,400 | — | — |
| 2022-07-29 | $78.87 | $179.23 | 4,333,200 | — | — |
| 2022-07-28 | $77.60 | $176.35 | 2,717,900 | — | — |
| 2022-07-27 | $76.96 | $174.89 | 2,503,000 | — | — |
| 2022-07-26 | $74.59 | $169.51 | 1,376,900 | — | — |
| 2022-07-25 | $75.06 | $170.57 | 1,979,100 | — | — |
| 2022-07-22 | $74.00 | $168.16 | 1,597,400 | — | — |
| 2022-07-21 | $74.05 | $168.28 | 2,022,600 | — | — |
| 2022-07-20 | $72.83 | $165.51 | 2,070,300 | — | — |
| 2022-07-19 | $73.95 | $168.05 | 3,175,400 | — | — |
| 2022-07-18 | $71.41 | $162.28 | 1,779,700 | — | — |
| 2022-07-15 | $71.01 | $161.37 | 2,030,300 | — | — |
| 2022-07-14 | $69.94 | $158.94 | 1,729,900 | — | — |
| 2022-07-13 | $70.34 | $159.85 | 1,518,400 | — | — |
| 2022-07-12 | $70.61 | $160.46 | 1,903,700 | — | — |
| 2022-07-11 | $71.89 | $163.37 | 2,228,300 | — | — |
| 2022-07-08 | $72.18 | $164.03 | 1,855,500 | — | — |
| 2022-07-07 | $72.08 | $163.80 | 4,929,800 | — | — |
| 2022-07-06 | $71.65 | $162.82 | 3,215,300 | — | — |
| 2022-07-05 | $70.65 | $160.55 | 2,535,900 | — | — |
| 2022-07-01 | $71.50 | $162.48 | 1,507,100 | — | — |
| 2022-06-30 | $69.84 | $158.71 | 1,890,900 | — | — |
| 2022-06-29 | $70.97 | $161.28 | 3,375,000 | — | — |
| 2022-06-28 | $70.10 | $159.30 | 1,942,600 | — | — |
| 2022-06-27 | $70.64 | $160.53 | 2,130,200 | — | — |
| 2022-06-24 | $70.58 | $160.39 | 2,531,800 | — | — |
| 2022-06-23 | $68.46 | $155.58 | 3,084,900 | — | — |
| 2022-06-22 | $70.33 | $159.49 | 3,456,700 | — | — |
| 2022-06-21 | $69.48 | $157.56 | 3,362,800 | — | — |
| 2022-06-17 | $67.45 | $152.96 | 2,561,100 | — | — |
| 2022-06-16 | $67.68 | $153.48 | 2,038,300 | — | — |
| 2022-06-15 | $69.00 | $156.47 | 1,782,700 | — | — |
| 2022-06-14 | $68.50 | $155.34 | 2,191,100 | — | — |
| 2022-06-13 | $68.29 | $154.86 | 2,556,800 | — | — |
| 2022-06-10 | $69.76 | $158.20 | 2,093,500 | — | — |
| 2022-06-09 | $73.05 | $165.66 | 1,852,700 | — | — |
| 2022-06-08 | $74.30 | $168.49 | 1,812,100 | — | — |
| 2022-06-07 | $76.41 | $173.28 | 1,932,700 | — | — |
| 2022-06-06 | $75.69 | $171.65 | 1,994,000 | — | — |
| 2022-06-03 | $75.18 | $170.49 | 2,178,100 | — | — |
| 2022-06-02 | $76.36 | $173.17 | 3,651,400 | — | — |
| 2022-06-01 | $73.05 | $165.66 | 2,949,300 | — | — |
| 2022-05-31 | $71.44 | $162.01 | 2,897,600 | — | — |
| 2022-05-27 | $71.24 | $161.55 | 1,545,200 | — | — |
| 2022-05-26 | $69.99 | $158.72 | 1,382,700 | — | — |
| 2022-05-25 | $68.39 | $155.09 | 1,755,700 | — | — |
| 2022-05-24 | $68.58 | $155.52 | 1,561,400 | — | — |
| 2022-05-23 | $69.49 | $157.59 | 1,649,000 | — | — |
| 2022-05-20 | $68.83 | $156.09 | 2,895,600 | — | — |
| 2022-05-19 | $68.67 | $155.73 | 3,312,100 | — | — |
| 2022-05-18 | $69.88 | $158.47 | 2,225,700 | — | — |
| 2022-05-17 | $71.49 | $162.12 | 2,129,000 | — | — |
| 2022-05-16 | $69.79 | $158.27 | 2,267,200 | — | — |
| 2022-05-13 | $69.31 | $157.18 | 2,894,300 | — | — |
| 2022-05-12 | $68.10 | $154.43 | 1,989,100 | — | — |
| 2022-05-11 | $68.70 | $155.79 | 2,454,500 | — | — |
| 2022-05-10 | $68.11 | $154.46 | 2,693,700 | — | — |
| 2022-05-09 | $69.17 | $156.86 | 2,702,200 | — | — |
| 2022-05-06 | $72.38 | $164.14 | 2,001,900 | — | — |
| 2022-05-05 | $72.87 | $165.25 | 2,041,300 | — | — |
| 2022-05-04 | $75.08 | $170.26 | 2,528,300 | — | — |
| 2022-05-03 | $72.42 | $164.23 | 1,956,300 | — | — |
| 2022-05-02 | $71.86 | $162.96 | 2,720,500 | — | — |
| 2022-04-29 | $73.22 | $166.04 | 4,544,000 | — | — |
| 2022-04-28 | $75.57 | $171.37 | 6,490,000 | — | — |
| 2022-04-27 | $72.74 | $164.96 | 4,147,200 | — | — |
| 2022-04-26 | $72.62 | $164.68 | 2,523,900 | — | — |
| 2022-04-25 | $74.59 | $169.15 | 3,776,300 | — | — |
| 2022-04-22 | $74.76 | $169.54 | 2,446,900 | — | — |
| 2022-04-21 | $77.58 | $175.93 | 2,494,000 | — | — |
| 2022-04-20 | $78.28 | $177.52 | 1,577,400 | — | — |
| 2022-04-19 | $77.67 | $176.14 | 1,917,900 | — | — |
| 2022-04-18 | $76.23 | $172.87 | 2,028,200 | — | — |
| 2022-04-14 | $76.38 | $173.21 | 1,933,500 | — | — |
| 2022-04-13 | $75.60 | $171.44 | 1,890,700 | — | — |
| 2022-04-12 | $74.85 | $169.74 | 2,392,300 | — | — |
| 2022-04-11 | $74.80 | $169.63 | 2,684,600 | — | — |
| 2022-04-08 | $75.07 | $170.24 | 2,505,900 | — | — |
| 2022-04-07 | $76.32 | $173.07 | 2,135,800 | — | — |
| 2022-04-06 | $77.34 | $175.39 | 2,407,800 | — | — |
| 2022-04-05 | $77.95 | $176.77 | 2,658,700 | — | — |
| 2022-04-04 | $78.77 | $178.63 | 2,492,900 | — | — |
| 2022-04-01 | $78.20 | $177.34 | 4,213,200 | — | — |
| 2022-03-31 | $82.54 | $187.18 | 2,769,800 | — | — |
| 2022-03-30 | $83.58 | $189.54 | 2,059,200 | — | — |
| 2022-03-29 | $82.55 | $187.20 | 3,332,400 | — | — |
| 2022-03-28 | $82.84 | $187.86 | 1,892,500 | — | — |
| 2022-03-25 | $82.93 | $188.06 | 2,872,100 | — | — |
| 2022-03-24 | $82.06 | $186.09 | 3,154,700 | — | — |
| 2022-03-23 | $81.67 | $184.86 | 3,084,400 | — | — |
| 2022-03-22 | $81.86 | $185.29 | 5,297,900 | — | — |
| 2022-03-21 | $80.42 | $182.04 | 2,605,300 | — | — |
| 2022-03-18 | $79.97 | $181.02 | 2,971,600 | — | — |
| 2022-03-17 | $79.91 | $180.88 | 4,800,500 | — | — |
| 2022-03-16 | $79.43 | $179.79 | 3,821,000 | — | — |
| 2022-03-15 | $76.95 | $174.18 | 3,126,500 | — | — |
| 2022-03-14 | $76.56 | $173.30 | 4,734,700 | — | — |
| 2022-03-11 | $77.63 | $175.72 | 2,830,000 | — | — |
| 2022-03-10 | $77.79 | $176.08 | 4,348,200 | — | — |
| 2022-03-09 | $77.15 | $174.63 | 4,535,700 | — | — |
| 2022-03-08 | $76.00 | $172.03 | 5,581,000 | — | — |
| 2022-03-07 | $77.90 | $176.33 | 7,690,600 | — | — |
| 2022-03-04 | $77.84 | $176.20 | 7,249,900 | — | — |
| 2022-03-03 | $74.15 | $167.84 | 5,262,100 | — | — |
| 2022-03-02 | $72.70 | $164.56 | 3,641,800 | — | — |
| 2022-03-01 | $68.97 | $156.12 | 2,350,700 | — | — |
| 2022-02-28 | $70.28 | $159.08 | 3,633,100 | — | — |
| 2022-02-25 | $70.84 | $160.35 | 2,548,000 | — | — |
| 2022-02-24 | $68.80 | $155.73 | 3,075,000 | — | — |
| 2022-02-23 | $68.94 | $156.05 | 3,337,100 | — | — |
| 2022-02-22 | $70.66 | $159.94 | 3,630,400 | — | — |
| 2022-02-18 | $72.36 | $163.79 | 2,397,400 | — | — |
| 2022-02-17 | $73.38 | $166.10 | 2,472,400 | — | — |
| 2022-02-16 | $74.53 | $168.70 | 2,179,000 | — | — |
| 2022-02-15 | $73.69 | $166.80 | 3,734,700 | — | — |
| 2022-02-14 | $71.98 | $162.93 | 3,413,300 | — | — |
| 2022-02-11 | $71.90 | $162.75 | 2,089,800 | — | — |
| 2022-02-10 | $72.85 | $164.90 | 2,807,000 | — | — |
| 2022-02-09 | $73.33 | $165.99 | 2,413,700 | — | — |
| 2022-02-08 | $71.34 | $161.48 | 1,469,700 | — | — |
| 2022-02-07 | $70.33 | $159.20 | 2,331,800 | — | — |
| 2022-02-04 | $70.63 | $159.88 | 2,114,700 | — | — |
| 2022-02-03 | $71.02 | $160.76 | 2,545,500 | — | — |
| 2022-02-02 | $73.06 | $165.38 | 2,813,500 | — | — |
| 2022-02-01 | $71.47 | $161.78 | 3,023,600 | — | — |
| 2022-01-31 | $71.40 | $161.62 | 3,586,700 | — | — |
| 2022-01-28 | $72.28 | $163.61 | 7,665,700 | — | — |
| 2022-01-27 | $73.65 | $166.71 | 5,532,600 | — | — |
| 2022-01-26 | $73.78 | $167.01 | 6,653,500 | — | — |
| 2022-01-25 | $73.61 | $166.62 | 3,781,300 | — | — |
| 2022-01-24 | $73.72 | $166.87 | 5,482,200 | — | — |
| 2022-01-21 | $74.63 | $168.93 | 6,944,700 | — | — |
| 2022-01-20 | $76.37 | $172.87 | 5,831,600 | — | — |
| 2022-01-19 | $75.89 | $171.78 | 4,933,000 | — | — |
| 2022-01-18 | $75.55 | $171.01 | 6,891,200 | — | — |
| 2022-01-14 | $77.50 | $175.43 | 4,777,600 | — | — |
| 2022-01-13 | $77.11 | $174.54 | 3,309,300 | — | — |
| 2022-01-12 | $75.78 | $171.53 | 3,108,200 | — | — |
| 2022-01-11 | $74.75 | $169.20 | 4,072,500 | — | — |
| 2022-01-10 | $75.79 | $171.55 | 6,691,700 | — | — |
| 2022-01-07 | $75.73 | $171.42 | 5,859,700 | — | — |
| 2022-01-06 | $73.64 | $166.69 | 4,264,200 | — | — |
| 2022-01-05 | $72.94 | $165.10 | 4,499,400 | — | — |
| 2022-01-04 | $73.78 | $167.01 | 5,527,100 | — | — |
| 2022-01-03 | $71.75 | $162.41 | 3,939,600 | — | — |