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
- 1985-07-22 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 | $61.51 | $94.32 | 6,690,900 | — | — |
| 2022-12-29 | $61.04 | $93.60 | 6,355,900 | — | — |
| 2022-12-28 | $60.89 | $93.37 | 6,524,400 | — | — |
| 2022-12-27 | $63.24 | $96.97 | 6,771,900 | — | — |
| 2022-12-23 | $62.51 | $95.85 | 6,099,600 | — | — |
| 2022-12-22 | $60.11 | $92.17 | 8,067,900 | — | — |
| 2022-12-21 | $61.76 | $94.70 | 7,992,800 | — | — |
| 2022-12-20 | $59.36 | $91.02 | 7,606,400 | — | — |
| 2022-12-19 | $59.26 | $90.87 | 7,011,700 | — | — |
| 2022-12-16 | $60.08 | $92.12 | 14,377,200 | — | — |
| 2022-12-15 | $61.58 | $94.42 | 7,976,400 | — | — |
| 2022-12-14 | $61.92 | $94.95 | 9,062,700 | — | — |
| 2022-12-13 | $61.98 | $95.04 | 10,915,100 | — | — |
| 2022-12-12 | $61.08 | $93.66 | 10,636,000 | — | — |
| 2022-12-09 | $59.62 | $91.42 | 13,152,800 | — | — |
| 2022-12-08 | $63.50 | $95.30 | 13,385,400 | — | — |
| 2022-12-07 | $64.25 | $96.42 | 10,523,200 | — | — |
| 2022-12-06 | $64.13 | $96.24 | 10,278,500 | — | — |
| 2022-12-05 | $66.55 | $99.88 | 11,218,100 | — | — |
| 2022-12-02 | $68.46 | $102.74 | 8,250,500 | — | — |
| 2022-12-01 | $68.28 | $102.47 | 7,640,300 | — | — |
| 2022-11-30 | $68.52 | $102.83 | 13,844,800 | — | — |
| 2022-11-29 | $67.50 | $101.30 | 10,032,100 | — | — |
| 2022-11-28 | $66.53 | $99.85 | 9,713,600 | — | — |
| 2022-11-25 | $68.35 | $102.58 | 3,520,500 | — | — |
| 2022-11-23 | $67.80 | $101.75 | 9,888,800 | — | — |
| 2022-11-22 | $68.57 | $102.91 | 14,037,100 | — | — |
| 2022-11-21 | $67.19 | $100.84 | 15,267,300 | — | — |
| 2022-11-18 | $69.62 | $104.48 | 10,216,600 | — | — |
| 2022-11-17 | $70.99 | $106.54 | 8,337,800 | — | — |
| 2022-11-16 | $71.34 | $107.06 | 8,881,400 | — | — |
| 2022-11-15 | $73.62 | $110.49 | 8,500,600 | — | — |
| 2022-11-14 | $71.50 | $107.30 | 6,600,600 | — | — |
| 2022-11-11 | $71.80 | $107.76 | 9,500,400 | — | — |
| 2022-11-10 | $68.98 | $103.52 | 8,089,800 | — | — |
| 2022-11-09 | $66.76 | $100.19 | 9,463,400 | — | — |
| 2022-11-08 | $71.99 | $108.04 | 8,450,300 | — | — |
| 2022-11-07 | $72.04 | $108.12 | 9,347,000 | — | — |
| 2022-11-04 | $71.48 | $107.27 | 14,218,400 | — | — |
| 2022-11-03 | $70.73 | $106.15 | 18,048,600 | — | — |
| 2022-11-02 | $67.44 | $101.21 | 36,589,400 | — | — |
| 2022-11-01 | $77.30 | $116.01 | 10,730,300 | — | — |
| 2022-10-31 | $77.35 | $116.08 | 8,429,600 | — | — |
| 2022-10-28 | $76.01 | $114.07 | 7,861,200 | — | — |
| 2022-10-27 | $76.56 | $114.90 | 7,410,900 | — | — |
| 2022-10-26 | $76.92 | $115.44 | 7,803,200 | — | — |
| 2022-10-25 | $75.51 | $113.32 | 6,541,000 | — | — |
| 2022-10-24 | $75.24 | $112.92 | 8,530,900 | — | — |
| 2022-10-21 | $74.29 | $111.49 | 11,214,800 | — | — |
| 2022-10-20 | $71.68 | $107.57 | 7,704,000 | — | — |
| 2022-10-19 | $71.94 | $107.97 | 8,977,700 | — | — |
| 2022-10-18 | $69.77 | $104.71 | 7,943,300 | — | — |
| 2022-10-17 | $69.80 | $104.75 | 7,969,400 | — | — |
| 2022-10-14 | $68.02 | $102.08 | 9,071,800 | — | — |
| 2022-10-13 | $72.25 | $108.43 | 10,697,100 | — | — |
| 2022-10-12 | $69.40 | $104.15 | 7,419,800 | — | — |
| 2022-10-11 | $68.57 | $102.91 | 11,718,900 | — | — |
| 2022-10-10 | $70.35 | $105.58 | 9,829,700 | — | — |
| 2022-10-07 | $72.04 | $108.12 | 12,020,900 | — | — |
| 2022-10-06 | $72.24 | $108.42 | 11,199,500 | — | — |
| 2022-10-05 | $70.88 | $106.37 | 15,689,500 | — | — |
| 2022-10-04 | $69.07 | $103.66 | 14,620,700 | — | — |
| 2022-10-03 | $65.33 | $98.05 | 13,020,200 | — | — |
| 2022-09-30 | $60.13 | $90.24 | 9,686,600 | — | — |
| 2022-09-29 | $60.97 | $91.50 | 12,286,900 | — | — |
| 2022-09-28 | $60.05 | $90.12 | 11,734,500 | — | — |
| 2022-09-27 | $56.17 | $84.30 | 10,695,500 | — | — |
| 2022-09-26 | $55.18 | $82.81 | 13,363,800 | — | — |
| 2022-09-23 | $57.69 | $86.58 | 17,563,200 | — | — |
| 2022-09-22 | $63.12 | $94.73 | 8,909,800 | — | — |
| 2022-09-21 | $64.48 | $96.77 | 9,389,300 | — | — |
| 2022-09-20 | $65.12 | $97.73 | 7,976,800 | — | — |
| 2022-09-19 | $65.90 | $98.90 | 10,530,200 | — | — |
| 2022-09-16 | $66.82 | $100.28 | 30,970,300 | — | — |
| 2022-09-15 | $69.48 | $104.27 | 11,230,300 | — | — |
| 2022-09-14 | $72.17 | $108.31 | 12,215,600 | — | — |
| 2022-09-13 | $69.07 | $103.66 | 11,480,400 | — | — |
| 2022-09-12 | $71.19 | $106.84 | 11,044,600 | — | — |
| 2022-09-09 | $68.51 | $102.82 | 9,021,200 | — | — |
| 2022-09-08 | $68.91 | $101.09 | 11,289,100 | — | — |
| 2022-09-07 | $68.36 | $100.28 | 10,785,200 | — | — |
| 2022-09-06 | $69.54 | $102.02 | 12,545,000 | — | — |
| 2022-09-02 | $70.34 | $103.19 | 10,100,000 | — | — |
| 2022-09-01 | $68.16 | $99.99 | 13,493,900 | — | — |
| 2022-08-31 | $70.62 | $103.60 | 11,430,500 | — | — |
| 2022-08-30 | $71.08 | $104.28 | 11,606,400 | — | — |
| 2022-08-29 | $74.14 | $108.76 | 11,902,000 | — | — |
| 2022-08-26 | $72.77 | $106.75 | 10,589,300 | — | — |
| 2022-08-25 | $73.72 | $108.15 | 11,149,700 | — | — |
| 2022-08-24 | $72.45 | $106.28 | 12,851,700 | — | — |
| 2022-08-23 | $70.88 | $103.98 | 15,997,300 | — | — |
| 2022-08-22 | $68.42 | $100.37 | 12,662,200 | — | — |
| 2022-08-19 | $68.51 | $100.50 | 13,972,800 | — | — |
| 2022-08-18 | $67.92 | $99.64 | 12,516,300 | — | — |
| 2022-08-17 | $64.14 | $94.09 | 8,144,500 | — | — |
| 2022-08-16 | $63.58 | $93.27 | 9,355,800 | — | — |
| 2022-08-15 | $63.57 | $93.26 | 11,134,200 | — | — |
| 2022-08-12 | $65.55 | $96.16 | 8,712,000 | — | — |
| 2022-08-11 | $64.46 | $94.56 | 14,134,900 | — | — |
| 2022-08-10 | $60.05 | $88.09 | 8,669,200 | — | — |
| 2022-08-09 | $59.04 | $86.61 | 10,416,800 | — | — |
| 2022-08-08 | $57.52 | $84.38 | 8,478,100 | — | — |
| 2022-08-05 | $56.65 | $83.11 | 11,507,500 | — | — |
| 2022-08-04 | $54.49 | $79.94 | 15,371,400 | — | — |
| 2022-08-03 | $56.70 | $83.18 | 19,943,200 | — | — |
| 2022-08-02 | $60.63 | $88.94 | 15,073,700 | — | — |
| 2022-08-01 | $61.57 | $90.32 | 16,319,200 | — | — |
| 2022-07-29 | $62.85 | $92.20 | 11,209,400 | — | — |
| 2022-07-28 | $60.37 | $88.56 | 7,631,300 | — | — |
| 2022-07-27 | $59.58 | $87.40 | 9,145,900 | — | — |
| 2022-07-26 | $56.76 | $83.27 | 9,777,700 | — | — |
| 2022-07-25 | $57.97 | $85.04 | 8,473,200 | — | — |
| 2022-07-22 | $55.19 | $80.96 | 6,315,800 | — | — |
| 2022-07-21 | $56.20 | $82.45 | 8,150,400 | — | — |
| 2022-07-20 | $57.68 | $84.62 | 8,032,000 | — | — |
| 2022-07-19 | $57.21 | $83.93 | 10,525,600 | — | — |
| 2022-07-18 | $54.62 | $80.13 | 11,090,500 | — | — |
| 2022-07-15 | $52.71 | $77.33 | 8,048,500 | — | — |
| 2022-07-14 | $51.42 | $75.43 | 10,458,500 | — | — |
| 2022-07-13 | $52.59 | $77.15 | 8,522,700 | — | — |
| 2022-07-12 | $51.93 | $76.18 | 9,733,000 | — | — |
| 2022-07-11 | $53.32 | $78.22 | 8,938,200 | — | — |
| 2022-07-08 | $54.48 | $79.92 | 10,976,700 | — | — |
| 2022-07-07 | $53.67 | $78.73 | 12,692,900 | — | — |
| 2022-07-06 | $51.00 | $74.82 | 16,175,300 | — | — |
| 2022-07-05 | $51.89 | $76.12 | 14,834,300 | — | — |
| 2022-07-01 | $55.11 | $80.85 | 9,604,300 | — | — |
| 2022-06-30 | $55.11 | $80.85 | 11,855,000 | — | — |
| 2022-06-29 | $55.82 | $81.89 | 12,722,000 | — | — |
| 2022-06-28 | $59.46 | $87.23 | 18,542,000 | — | — |
| 2022-06-27 | $57.79 | $84.78 | 17,746,100 | — | — |
| 2022-06-24 | $53.77 | $78.88 | 34,714,100 | — | — |
| 2022-06-23 | $54.74 | $80.30 | 18,060,800 | — | — |
| 2022-06-22 | $57.55 | $84.43 | 13,909,100 | — | — |
| 2022-06-21 | $60.56 | $88.84 | 14,929,500 | — | — |
| 2022-06-17 | $58.02 | $85.12 | 32,304,400 | — | — |
| 2022-06-16 | $63.27 | $92.82 | 17,448,400 | — | — |
| 2022-06-15 | $68.46 | $100.43 | 11,457,200 | — | — |
| 2022-06-14 | $70.59 | $103.56 | 11,041,500 | — | — |
| 2022-06-13 | $69.24 | $101.58 | 15,218,700 | — | — |
| 2022-06-10 | $74.06 | $108.65 | 14,759,700 | — | — |
| 2022-06-09 | $77.85 | $112.34 | 13,712,200 | — | — |
| 2022-06-08 | $77.93 | $112.46 | 9,974,100 | — | — |
| 2022-06-07 | $78.04 | $112.62 | 10,469,500 | — | — |
| 2022-06-06 | $77.05 | $111.19 | 7,709,800 | — | — |
| 2022-06-03 | $77.02 | $111.15 | 7,106,800 | — | — |
| 2022-06-02 | $76.31 | $110.12 | 7,514,300 | — | — |
| 2022-06-01 | $76.48 | $110.37 | 9,911,800 | — | — |
| 2022-05-31 | $74.90 | $108.09 | 22,040,700 | — | — |
| 2022-05-27 | $75.80 | $109.39 | 9,335,500 | — | — |
| 2022-05-26 | $73.81 | $106.51 | 12,960,200 | — | — |
| 2022-05-25 | $71.94 | $103.81 | 8,740,500 | — | — |
| 2022-05-24 | $70.39 | $101.58 | 7,960,600 | — | — |
| 2022-05-23 | $71.06 | $102.55 | 9,610,300 | — | — |
| 2022-05-20 | $69.92 | $100.90 | 12,971,600 | — | — |
| 2022-05-19 | $69.51 | $100.31 | 10,460,700 | — | — |
| 2022-05-18 | $69.92 | $100.90 | 13,801,800 | — | — |
| 2022-05-17 | $72.58 | $104.74 | 10,782,300 | — | — |
| 2022-05-16 | $70.99 | $102.44 | 12,633,200 | — | — |
| 2022-05-13 | $68.70 | $99.14 | 13,287,700 | — | — |
| 2022-05-12 | $64.61 | $93.24 | 10,767,100 | — | — |
| 2022-05-11 | $64.68 | $93.34 | 12,610,000 | — | — |
| 2022-05-10 | $63.76 | $92.01 | 12,783,500 | — | — |
| 2022-05-09 | $62.02 | $89.50 | 18,682,400 | — | — |
| 2022-05-06 | $69.69 | $100.57 | 14,629,700 | — | — |
| 2022-05-05 | $67.15 | $96.90 | 13,010,400 | — | — |
| 2022-05-04 | $67.74 | $97.75 | 15,072,000 | — | — |
| 2022-05-03 | $64.28 | $92.76 | 22,056,300 | — | — |
| 2022-05-02 | $58.35 | $84.20 | 11,320,300 | — | — |
| 2022-04-29 | $58.17 | $83.94 | 7,834,600 | — | — |
| 2022-04-28 | $59.89 | $86.43 | 7,940,000 | — | — |
| 2022-04-27 | $58.07 | $83.80 | 8,168,000 | — | — |
| 2022-04-26 | $56.40 | $81.39 | 9,636,500 | — | — |
| 2022-04-25 | $56.18 | $81.07 | 13,608,400 | — | — |
| 2022-04-22 | $58.07 | $83.80 | 9,734,600 | — | — |
| 2022-04-21 | $61.15 | $88.24 | 10,699,200 | — | — |
| 2022-04-20 | $64.61 | $93.24 | 7,121,200 | — | — |
| 2022-04-19 | $63.00 | $90.91 | 8,156,000 | — | — |
| 2022-04-18 | $63.54 | $91.69 | 9,422,300 | — | — |
| 2022-04-14 | $62.56 | $90.28 | 8,616,800 | — | — |
| 2022-04-13 | $63.75 | $92.00 | 9,955,700 | — | — |
| 2022-04-12 | $62.26 | $89.85 | 9,418,900 | — | — |
| 2022-04-11 | $60.03 | $86.63 | 9,011,300 | — | — |
| 2022-04-08 | $62.37 | $90.00 | 10,115,100 | — | — |
| 2022-04-07 | $60.23 | $86.92 | 7,952,600 | — | — |
| 2022-04-06 | $58.34 | $84.19 | 9,136,000 | — | — |
| 2022-04-05 | $58.47 | $84.38 | 8,667,400 | — | — |
| 2022-04-04 | $60.85 | $87.81 | 8,381,600 | — | — |
| 2022-04-01 | $60.35 | $87.09 | 6,292,500 | — | — |
| 2022-03-31 | $59.13 | $85.33 | 11,344,400 | — | — |
| 2022-03-30 | $60.56 | $87.39 | 7,610,600 | — | — |
| 2022-03-29 | $60.51 | $87.32 | 10,398,500 | — | — |
| 2022-03-28 | $60.45 | $87.23 | 8,959,600 | — | — |
| 2022-03-25 | $62.50 | $90.19 | 8,547,300 | — | — |
| 2022-03-24 | $61.54 | $88.81 | 7,501,500 | — | — |
| 2022-03-23 | $61.67 | $88.99 | 11,290,700 | — | — |
| 2022-03-22 | $60.63 | $87.49 | 9,708,300 | — | — |
| 2022-03-21 | $61.44 | $88.66 | 17,038,100 | — | — |
| 2022-03-18 | $58.27 | $84.09 | 19,656,000 | — | — |
| 2022-03-17 | $57.52 | $83.01 | 14,621,200 | — | — |
| 2022-03-16 | $52.46 | $75.70 | 13,099,700 | — | — |
| 2022-03-15 | $53.01 | $76.50 | 17,372,900 | — | — |
| 2022-03-14 | $52.69 | $76.04 | 21,911,600 | — | — |
| 2022-03-11 | $58.64 | $84.62 | 10,834,400 | — | — |
| 2022-03-10 | $60.57 | $85.96 | 18,048,600 | — | — |
| 2022-03-09 | $58.94 | $83.65 | 17,694,700 | — | — |
| 2022-03-08 | $59.48 | $84.42 | 24,167,800 | — | — |
| 2022-03-07 | $59.89 | $85.00 | 21,979,600 | — | — |
| 2022-03-04 | $59.57 | $84.54 | 18,185,300 | — | — |
| 2022-03-03 | $58.85 | $83.52 | 11,719,000 | — | — |
| 2022-03-02 | $58.65 | $83.24 | 17,556,100 | — | — |
| 2022-03-01 | $59.25 | $84.09 | 19,146,500 | — | — |
| 2022-02-28 | $59.55 | $84.52 | 22,585,000 | — | — |
| 2022-02-25 | $55.20 | $78.34 | 12,605,600 | — | — |
| 2022-02-24 | $52.75 | $74.87 | 21,102,500 | — | — |
| 2022-02-23 | $53.55 | $76.00 | 12,372,100 | — | — |
| 2022-02-22 | $52.67 | $74.75 | 23,309,400 | — | — |
| 2022-02-18 | $54.78 | $77.75 | 11,707,600 | — | — |
| 2022-02-17 | $55.25 | $78.41 | 17,642,700 | — | — |
| 2022-02-16 | $53.85 | $76.43 | 20,745,200 | — | — |
| 2022-02-15 | $51.42 | $72.98 | 11,265,500 | — | — |
| 2022-02-14 | $52.26 | $74.17 | 11,934,400 | — | — |
| 2022-02-11 | $54.11 | $76.80 | 11,954,900 | — | — |
| 2022-02-10 | $52.22 | $74.11 | 9,753,200 | — | — |
| 2022-02-09 | $52.12 | $73.97 | 7,304,600 | — | — |
| 2022-02-08 | $51.19 | $72.65 | 9,751,900 | — | — |
| 2022-02-07 | $52.59 | $74.64 | 10,298,200 | — | — |
| 2022-02-04 | $52.87 | $75.04 | 12,759,300 | — | — |
| 2022-02-03 | $53.01 | $75.23 | 9,253,200 | — | — |
| 2022-02-02 | $53.24 | $75.56 | 9,387,500 | — | — |
| 2022-02-01 | $52.56 | $74.60 | 11,710,100 | — | — |
| 2022-01-31 | $50.57 | $71.77 | 11,896,500 | — | — |
| 2022-01-28 | $51.55 | $73.16 | 9,723,700 | — | — |
| 2022-01-27 | $51.74 | $73.43 | 13,642,000 | — | — |
| 2022-01-26 | $51.79 | $73.50 | 16,714,600 | — | — |
| 2022-01-25 | $51.26 | $72.75 | 18,435,600 | — | — |
| 2022-01-24 | $48.33 | $68.59 | 25,431,400 | — | — |
| 2022-01-21 | $46.12 | $65.46 | 17,268,100 | — | — |
| 2022-01-20 | $48.63 | $69.02 | 13,374,400 | — | — |
| 2022-01-19 | $48.93 | $69.44 | 12,232,000 | — | — |
| 2022-01-18 | $50.36 | $71.47 | 11,575,800 | — | — |
| 2022-01-14 | $50.39 | $71.52 | 12,865,200 | — | — |
| 2022-01-13 | $49.64 | $70.45 | 10,745,900 | — | — |
| 2022-01-12 | $49.90 | $70.82 | 13,828,000 | — | — |
| 2022-01-11 | $49.80 | $70.68 | 13,170,300 | — | — |
| 2022-01-10 | $48.50 | $68.83 | 9,846,200 | — | — |
| 2022-01-07 | $48.89 | $69.39 | 15,611,900 | — | — |
| 2022-01-06 | $48.37 | $68.65 | 14,529,500 | — | — |
| 2022-01-05 | $46.61 | $66.15 | 13,786,800 | — | — |
| 2022-01-04 | $47.66 | $67.64 | 15,536,400 | — | — |
| 2022-01-03 | $45.57 | $64.68 | 10,232,500 | — | — |