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
- 1986-09-25 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 | $101.07 | $101.07 | 1,956,000 | — | — |
| 2022-12-29 | $101.50 | $101.50 | 1,943,700 | — | — |
| 2022-12-28 | $99.91 | $99.91 | 1,906,500 | — | — |
| 2022-12-27 | $100.82 | $100.82 | 1,560,700 | — | — |
| 2022-12-23 | $100.46 | $100.46 | 1,446,700 | — | — |
| 2022-12-22 | $99.54 | $99.54 | 2,258,100 | — | — |
| 2022-12-21 | $101.14 | $101.14 | 2,906,300 | — | — |
| 2022-12-20 | $99.56 | $99.56 | 2,942,100 | — | — |
| 2022-12-19 | $98.67 | $98.67 | 3,912,400 | — | — |
| 2022-12-16 | $98.58 | $98.58 | 8,253,300 | — | — |
| 2022-12-15 | $98.47 | $98.47 | 3,223,000 | — | — |
| 2022-12-14 | $101.91 | $101.91 | 3,456,900 | — | — |
| 2022-12-13 | $101.56 | $101.56 | 3,585,700 | — | — |
| 2022-12-12 | $102.47 | $102.47 | 2,212,200 | — | — |
| 2022-12-09 | $100.64 | $100.64 | 1,763,300 | — | — |
| 2022-12-08 | $101.46 | $101.46 | 2,063,200 | — | — |
| 2022-12-07 | $100.49 | $100.49 | 2,361,700 | — | — |
| 2022-12-06 | $100.35 | $100.35 | 2,342,200 | — | — |
| 2022-12-05 | $102.19 | $102.19 | 3,411,800 | — | — |
| 2022-12-02 | $105.46 | $105.46 | 2,881,700 | — | — |
| 2022-12-01 | $105.03 | $105.03 | 3,086,900 | — | — |
| 2022-11-30 | $104.36 | $104.36 | 5,573,000 | — | — |
| 2022-11-29 | $101.52 | $101.52 | 3,194,500 | — | — |
| 2022-11-28 | $101.76 | $101.76 | 2,867,800 | — | — |
| 2022-11-25 | $102.49 | $102.49 | 1,446,700 | — | — |
| 2022-11-23 | $102.08 | $102.08 | 2,259,600 | — | — |
| 2022-11-22 | $100.99 | $100.99 | 2,889,200 | — | — |
| 2022-11-21 | $99.38 | $99.38 | 2,720,400 | — | — |
| 2022-11-18 | $99.86 | $99.86 | 3,367,600 | — | — |
| 2022-11-17 | $98.59 | $98.59 | 4,352,500 | — | — |
| 2022-11-16 | $99.98 | $99.98 | 4,188,600 | — | — |
| 2022-11-15 | $100.35 | $100.35 | 4,595,900 | — | — |
| 2022-11-14 | $100.01 | $100.01 | 3,763,300 | — | — |
| 2022-11-11 | $100.47 | $100.47 | 5,989,600 | — | — |
| 2022-11-10 | $101.00 | $101.00 | 5,850,200 | — | — |
| 2022-11-09 | $96.18 | $96.18 | 2,858,100 | — | — |
| 2022-11-08 | $98.48 | $98.48 | 3,868,800 | — | — |
| 2022-11-07 | $96.39 | $96.39 | 4,086,200 | — | — |
| 2022-11-04 | $94.32 | $94.32 | 6,052,700 | — | — |
| 2022-11-03 | $94.57 | $94.57 | 7,059,500 | — | — |
| 2022-11-02 | $100.56 | $100.56 | 6,184,700 | — | — |
| 2022-11-01 | $104.02 | $104.02 | 5,207,900 | — | — |
| 2022-10-31 | $102.74 | $102.74 | 5,317,700 | — | — |
| 2022-10-28 | $102.60 | $102.60 | 5,654,700 | — | — |
| 2022-10-27 | $98.81 | $98.81 | 7,085,000 | — | — |
| 2022-10-26 | $101.76 | $101.76 | 6,248,000 | — | — |
| 2022-10-25 | $100.08 | $100.08 | 5,327,400 | — | — |
| 2022-10-24 | $97.35 | $97.35 | 3,421,100 | — | — |
| 2022-10-21 | $96.74 | $96.74 | 5,468,100 | — | — |
| 2022-10-20 | $95.01 | $95.01 | 3,610,500 | — | — |
| 2022-10-19 | $96.23 | $96.23 | 2,452,900 | — | — |
| 2022-10-18 | $97.17 | $97.17 | 3,227,900 | — | — |
| 2022-10-17 | $97.37 | $97.37 | 4,732,700 | — | — |
| 2022-10-14 | $94.14 | $94.14 | 2,966,800 | — | — |
| 2022-10-13 | $95.65 | $95.65 | 3,826,600 | — | — |
| 2022-10-12 | $93.70 | $93.70 | 3,231,700 | — | — |
| 2022-10-11 | $95.45 | $95.45 | 4,484,000 | — | — |
| 2022-10-10 | $98.49 | $98.49 | 2,966,400 | — | — |
| 2022-10-07 | $98.70 | $98.70 | 3,787,200 | — | — |
| 2022-10-06 | $99.08 | $99.08 | 3,548,600 | — | — |
| 2022-10-05 | $100.55 | $100.55 | 2,967,300 | — | — |
| 2022-10-04 | $98.73 | $98.73 | 3,416,600 | — | — |
| 2022-10-03 | $95.42 | $95.42 | 3,827,100 | — | — |
| 2022-09-30 | $93.57 | $93.57 | 3,934,400 | — | — |
| 2022-09-29 | $94.85 | $94.85 | 4,006,800 | — | — |
| 2022-09-28 | $96.17 | $96.17 | 4,449,400 | — | — |
| 2022-09-27 | $95.14 | $95.14 | 3,704,100 | — | — |
| 2022-09-26 | $95.90 | $95.90 | 3,515,700 | — | — |
| 2022-09-23 | $97.95 | $97.95 | 3,968,700 | — | — |
| 2022-09-22 | $98.56 | $98.56 | 3,930,100 | — | — |
| 2022-09-21 | $99.59 | $99.59 | 4,093,200 | — | — |
| 2022-09-20 | $102.17 | $102.17 | 2,416,100 | — | — |
| 2022-09-19 | $103.65 | $103.65 | 3,342,000 | — | — |
| 2022-09-16 | $103.61 | $103.61 | 16,562,700 | — | — |
| 2022-09-15 | $104.58 | $104.58 | 3,931,200 | — | — |
| 2022-09-14 | $105.90 | $105.90 | 3,756,200 | — | — |
| 2022-09-13 | $105.92 | $105.92 | 5,683,100 | — | — |
| 2022-09-12 | $109.05 | $109.05 | 4,722,500 | — | — |
| 2022-09-09 | $106.46 | $106.46 | 3,718,700 | — | — |
| 2022-09-08 | $105.78 | $105.78 | 3,056,200 | — | — |
| 2022-09-07 | $105.75 | $105.75 | 3,638,100 | — | — |
| 2022-09-06 | $104.16 | $104.16 | 5,486,500 | — | — |
| 2022-09-02 | $101.44 | $101.44 | 3,007,100 | — | — |
| 2022-09-01 | $103.50 | $103.50 | 4,327,400 | — | — |
| 2022-08-31 | $101.19 | $101.19 | 4,432,600 | — | — |
| 2022-08-30 | $101.86 | $101.86 | 2,757,000 | — | — |
| 2022-08-29 | $103.17 | $103.17 | 2,805,700 | — | — |
| 2022-08-26 | $103.83 | $103.83 | 3,142,400 | — | — |
| 2022-08-25 | $107.27 | $107.27 | 2,610,100 | — | — |
| 2022-08-24 | $106.18 | $106.18 | 3,061,700 | — | — |
| 2022-08-23 | $106.01 | $106.01 | 2,869,500 | — | — |
| 2022-08-22 | $106.77 | $106.77 | 2,751,200 | — | — |
| 2022-08-19 | $109.48 | $109.48 | 3,195,200 | — | — |
| 2022-08-18 | $110.55 | $110.55 | 3,654,800 | — | — |
| 2022-08-17 | $108.72 | $108.72 | 2,967,900 | — | — |
| 2022-08-16 | $110.72 | $110.72 | 2,917,000 | — | — |
| 2022-08-15 | $110.16 | $110.16 | 2,293,800 | — | — |
| 2022-08-12 | $109.37 | $109.37 | 2,959,900 | — | — |
| 2022-08-11 | $107.96 | $107.96 | 3,091,000 | — | — |
| 2022-08-10 | $106.54 | $106.54 | 2,597,200 | — | — |
| 2022-08-09 | $105.90 | $105.90 | 2,696,000 | — | — |
| 2022-08-08 | $104.99 | $104.99 | 2,674,900 | — | — |
| 2022-08-05 | $106.08 | $106.08 | 2,943,700 | — | — |
| 2022-08-04 | $106.66 | $106.66 | 4,693,300 | — | — |
| 2022-08-03 | $108.17 | $108.17 | 2,805,500 | — | — |
| 2022-08-02 | $106.23 | $106.23 | 3,213,500 | — | — |
| 2022-08-01 | $106.13 | $106.13 | 2,920,000 | — | — |
| 2022-07-29 | $105.68 | $105.68 | 2,883,700 | — | — |
| 2022-07-28 | $105.68 | $105.68 | 3,091,500 | — | — |
| 2022-07-27 | $104.46 | $104.46 | 5,105,900 | — | — |
| 2022-07-26 | $102.22 | $102.22 | 7,040,200 | — | — |
| 2022-07-25 | $98.05 | $98.05 | 3,482,100 | — | — |
| 2022-07-22 | $99.87 | $99.87 | 3,056,500 | — | — |
| 2022-07-21 | $99.18 | $99.18 | 2,444,200 | — | — |
| 2022-07-20 | $97.85 | $97.85 | 2,863,600 | — | — |
| 2022-07-19 | $97.56 | $97.56 | 3,564,700 | — | — |
| 2022-07-18 | $93.97 | $93.97 | 2,475,500 | — | — |
| 2022-07-15 | $94.16 | $94.16 | 3,658,700 | — | — |
| 2022-07-14 | $91.66 | $91.66 | 2,864,300 | — | — |
| 2022-07-13 | $91.87 | $91.87 | 3,139,200 | — | — |
| 2022-07-12 | $92.59 | $92.59 | 3,423,300 | — | — |
| 2022-07-11 | $92.59 | $92.59 | 3,298,300 | — | — |
| 2022-07-08 | $93.06 | $93.06 | 3,382,200 | — | — |
| 2022-07-07 | $93.35 | $93.35 | 3,192,200 | — | — |
| 2022-07-06 | $93.86 | $93.86 | 3,973,700 | — | — |
| 2022-07-05 | $94.11 | $94.11 | 3,718,400 | — | — |
| 2022-07-01 | $92.58 | $92.58 | 3,711,300 | — | — |
| 2022-06-30 | $88.97 | $88.97 | 3,400,000 | — | — |
| 2022-06-29 | $90.90 | $90.90 | 1,997,300 | — | — |
| 2022-06-28 | $90.62 | $90.62 | 2,606,300 | — | — |
| 2022-06-27 | $93.09 | $93.09 | 2,913,000 | — | — |
| 2022-06-24 | $94.19 | $94.19 | 4,527,900 | — | — |
| 2022-06-23 | $89.73 | $89.73 | 2,306,000 | — | — |
| 2022-06-22 | $89.36 | $89.36 | 3,491,000 | — | — |
| 2022-06-21 | $89.26 | $89.26 | 3,103,100 | — | — |
| 2022-06-17 | $89.15 | $89.15 | 6,498,700 | — | — |
| 2022-06-16 | $88.38 | $88.38 | 4,243,600 | — | — |
| 2022-06-15 | $91.47 | $91.47 | 3,244,600 | — | — |
| 2022-06-14 | $89.89 | $89.89 | 3,103,600 | — | — |
| 2022-06-13 | $89.62 | $89.62 | 4,766,800 | — | — |
| 2022-06-10 | $94.34 | $94.34 | 3,782,600 | — | — |
| 2022-06-09 | $95.82 | $95.82 | 2,637,400 | — | — |
| 2022-06-08 | $100.13 | $100.13 | 1,702,700 | — | — |
| 2022-06-07 | $101.24 | $101.24 | 2,050,500 | — | — |
| 2022-06-06 | $100.29 | $100.29 | 1,805,100 | — | — |
| 2022-06-03 | $99.67 | $99.67 | 1,854,600 | — | — |
| 2022-06-02 | $100.85 | $100.85 | 2,447,900 | — | — |
| 2022-06-01 | $99.16 | $99.16 | 2,397,400 | — | — |
| 2022-05-31 | $100.18 | $100.18 | 4,046,000 | — | — |
| 2022-05-27 | $101.37 | $101.37 | 2,734,800 | — | — |
| 2022-05-26 | $99.29 | $99.29 | 2,306,200 | — | — |
| 2022-05-25 | $97.47 | $97.47 | 2,235,300 | — | — |
| 2022-05-24 | $96.90 | $96.90 | 2,251,100 | — | — |
| 2022-05-23 | $98.83 | $98.83 | 2,586,000 | — | — |
| 2022-05-20 | $95.59 | $95.59 | 2,859,900 | — | — |
| 2022-05-19 | $94.39 | $94.39 | 2,736,400 | — | — |
| 2022-05-18 | $94.17 | $94.17 | 3,273,100 | — | — |
| 2022-05-17 | $97.71 | $97.71 | 2,298,700 | — | — |
| 2022-05-16 | $96.25 | $96.25 | 3,024,900 | — | — |
| 2022-05-13 | $96.17 | $96.17 | 3,136,600 | — | — |
| 2022-05-12 | $93.55 | $93.55 | 3,302,300 | — | — |
| 2022-05-11 | $92.58 | $92.58 | 3,993,500 | — | — |
| 2022-05-10 | $92.78 | $92.78 | 3,250,300 | — | — |
| 2022-05-09 | $93.63 | $93.63 | 4,202,400 | — | — |
| 2022-05-06 | $95.71 | $95.71 | 3,347,700 | — | — |
| 2022-05-05 | $99.55 | $99.55 | 3,763,500 | — | — |
| 2022-05-04 | $102.54 | $102.54 | 3,351,800 | — | — |
| 2022-05-03 | $99.44 | $99.44 | 4,239,300 | — | — |
| 2022-05-02 | $97.13 | $97.13 | 4,296,800 | — | — |
| 2022-04-29 | $97.92 | $97.92 | 4,687,200 | — | — |
| 2022-04-28 | $104.74 | $104.74 | 4,790,800 | — | — |
| 2022-04-27 | $100.93 | $100.93 | 5,784,900 | — | — |
| 2022-04-26 | $96.10 | $96.10 | 3,574,900 | — | — |
| 2022-04-25 | $97.95 | $97.95 | 3,158,300 | — | — |
| 2022-04-22 | $97.36 | $97.36 | 3,029,800 | — | — |
| 2022-04-21 | $101.44 | $101.44 | 2,440,300 | — | — |
| 2022-04-20 | $101.49 | $101.49 | 3,063,000 | — | — |
| 2022-04-19 | $102.45 | $102.45 | 2,685,400 | — | — |
| 2022-04-18 | $99.89 | $99.89 | 2,060,500 | — | — |
| 2022-04-14 | $99.67 | $99.67 | 2,251,400 | — | — |
| 2022-04-13 | $99.08 | $99.08 | 2,206,700 | — | — |
| 2022-04-12 | $98.97 | $98.97 | 2,900,400 | — | — |
| 2022-04-11 | $100.60 | $100.60 | 2,319,700 | — | — |
| 2022-04-08 | $100.55 | $100.55 | 2,787,800 | — | — |
| 2022-04-07 | $100.79 | $100.79 | 2,215,800 | — | — |
| 2022-04-06 | $102.67 | $102.67 | 2,373,500 | — | — |
| 2022-04-05 | $103.34 | $103.34 | 2,271,700 | — | — |
| 2022-04-04 | $103.18 | $103.18 | 1,937,300 | — | — |
| 2022-04-01 | $102.99 | $102.99 | 2,170,200 | — | — |
| 2022-03-31 | $101.40 | $101.40 | 3,778,400 | — | — |
| 2022-03-30 | $102.14 | $102.14 | 3,668,100 | — | — |
| 2022-03-29 | $103.00 | $103.00 | 5,136,400 | — | — |
| 2022-03-28 | $100.74 | $100.74 | 2,457,600 | — | — |
| 2022-03-25 | $100.51 | $100.51 | 1,882,500 | — | — |
| 2022-03-24 | $98.70 | $98.70 | 2,684,100 | — | — |
| 2022-03-23 | $98.78 | $98.78 | 2,356,900 | — | — |
| 2022-03-22 | $100.50 | $100.50 | 2,919,800 | — | — |
| 2022-03-21 | $99.56 | $99.56 | 2,448,300 | — | — |
| 2022-03-18 | $100.61 | $100.61 | 4,408,200 | — | — |
| 2022-03-17 | $100.04 | $100.04 | 3,361,700 | — | — |
| 2022-03-16 | $98.30 | $98.30 | 3,049,600 | — | — |
| 2022-03-15 | $95.45 | $95.45 | 3,272,100 | — | — |
| 2022-03-14 | $93.99 | $93.99 | 2,573,000 | — | — |
| 2022-03-11 | $94.15 | $94.15 | 2,720,900 | — | — |
| 2022-03-10 | $95.05 | $95.05 | 2,764,800 | — | — |
| 2022-03-09 | $96.27 | $96.27 | 4,452,400 | — | — |
| 2022-03-08 | $94.20 | $94.20 | 4,252,700 | — | — |
| 2022-03-07 | $94.92 | $94.92 | 4,160,100 | — | — |
| 2022-03-04 | $97.32 | $97.32 | 3,570,000 | — | — |
| 2022-03-03 | $98.63 | $98.63 | 3,897,900 | — | — |
| 2022-03-02 | $98.74 | $98.74 | 3,963,500 | — | — |
| 2022-03-01 | $97.06 | $97.06 | 3,898,000 | — | — |
| 2022-02-28 | $97.67 | $97.67 | 5,129,100 | — | — |
| 2022-02-25 | $98.05 | $98.05 | 4,892,800 | — | — |
| 2022-02-24 | $95.56 | $95.56 | 6,486,200 | — | — |
| 2022-02-23 | $92.60 | $92.60 | 4,745,800 | — | — |
| 2022-02-22 | $93.52 | $93.52 | 3,752,100 | — | — |
| 2022-02-18 | $94.13 | $94.13 | 4,655,200 | — | — |
| 2022-02-17 | $94.33 | $94.33 | 3,578,500 | — | — |
| 2022-02-16 | $96.81 | $96.81 | 5,121,400 | — | — |
| 2022-02-15 | $97.07 | $97.07 | 5,331,400 | — | — |
| 2022-02-14 | $97.89 | $97.89 | 4,162,100 | — | — |
| 2022-02-11 | $97.40 | $97.40 | 4,663,200 | — | — |
| 2022-02-10 | $99.18 | $99.18 | 4,352,800 | — | — |
| 2022-02-09 | $102.18 | $102.18 | 4,646,100 | — | — |
| 2022-02-08 | $99.54 | $99.54 | 8,846,900 | — | — |
| 2022-02-07 | $105.89 | $105.89 | 3,951,600 | — | — |
| 2022-02-04 | $104.88 | $104.88 | 4,075,700 | — | — |
| 2022-02-03 | $106.28 | $106.28 | 3,609,100 | — | — |
| 2022-02-02 | $108.36 | $108.36 | 2,762,700 | — | — |
| 2022-02-01 | $108.66 | $108.66 | 4,128,800 | — | — |
| 2022-01-31 | $105.70 | $105.70 | 4,190,600 | — | — |
| 2022-01-28 | $104.89 | $104.89 | 4,380,200 | — | — |
| 2022-01-27 | $100.28 | $100.28 | 3,845,900 | — | — |
| 2022-01-26 | $99.97 | $99.97 | 4,864,700 | — | — |
| 2022-01-25 | $101.04 | $101.04 | 5,864,000 | — | — |
| 2022-01-24 | $102.74 | $102.74 | 7,867,400 | — | — |
| 2022-01-21 | $104.86 | $104.86 | 4,664,500 | — | — |
| 2022-01-20 | $106.30 | $106.30 | 4,059,800 | — | — |
| 2022-01-19 | $106.05 | $106.05 | 3,592,500 | — | — |
| 2022-01-18 | $106.40 | $106.40 | 4,366,600 | — | — |
| 2022-01-14 | $109.11 | $109.11 | 3,431,500 | — | — |
| 2022-01-13 | $108.94 | $108.94 | 3,259,300 | — | — |
| 2022-01-12 | $108.50 | $108.50 | 3,396,100 | — | — |
| 2022-01-11 | $109.47 | $109.47 | 2,709,300 | — | — |
| 2022-01-10 | $107.75 | $107.75 | 3,677,200 | — | — |
| 2022-01-07 | $108.83 | $108.83 | 2,687,100 | — | — |
| 2022-01-06 | $109.14 | $109.14 | 2,621,500 | — | — |
| 2022-01-05 | $108.36 | $108.36 | 3,762,300 | — | — |
| 2022-01-04 | $109.00 | $109.00 | 5,520,400 | — | — |
| 2022-01-03 | $107.62 | $107.62 | 4,911,800 | — | — |