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
- 1970-01-02 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 | $52.20 | $253.09 | 6,625,342 | — | — |
| 2022-12-29 | $52.18 | $252.97 | 7,088,733 | — | — |
| 2022-12-28 | $51.07 | $247.60 | 6,210,907 | — | — |
| 2022-12-27 | $51.61 | $250.22 | 6,804,792 | — | — |
| 2022-12-23 | $50.96 | $247.05 | 5,286,213 | — | — |
| 2022-12-22 | $50.94 | $246.99 | 9,730,074 | — | — |
| 2022-12-21 | $51.70 | $250.65 | 12,127,441 | — | — |
| 2022-12-20 | $50.05 | $242.64 | 11,196,647 | — | — |
| 2022-12-19 | $48.63 | $235.79 | 7,061,125 | — | — |
| 2022-12-16 | $48.38 | $234.55 | 15,978,540 | — | — |
| 2022-12-15 | $49.10 | $238.05 | 15,598,294 | — | — |
| 2022-12-14 | $50.76 | $246.09 | 12,271,899 | — | — |
| 2022-12-13 | $51.64 | $250.10 | 12,391,318 | — | — |
| 2022-12-12 | $51.84 | $251.10 | 7,480,054 | — | — |
| 2022-12-09 | $50.74 | $245.79 | 8,899,117 | — | — |
| 2022-12-08 | $52.10 | $252.37 | 10,334,231 | — | — |
| 2022-12-07 | $52.96 | $256.50 | 7,801,715 | — | — |
| 2022-12-06 | $53.13 | $257.35 | 9,444,207 | — | — |
| 2022-12-05 | $52.74 | $255.47 | 7,568,656 | — | — |
| 2022-12-02 | $54.13 | $262.17 | 7,191,459 | — | — |
| 2022-12-01 | $53.12 | $257.28 | 6,806,718 | — | — |
| 2022-11-30 | $53.56 | $259.43 | 11,654,259 | — | — |
| 2022-11-29 | $53.37 | $258.49 | 7,205,262 | — | — |
| 2022-11-28 | $53.25 | $257.92 | 6,876,058 | — | — |
| 2022-11-25 | $54.91 | $265.98 | 3,040,207 | — | — |
| 2022-11-23 | $54.74 | $265.16 | 5,867,738 | — | — |
| 2022-11-22 | $54.39 | $263.44 | 6,797,569 | — | — |
| 2022-11-21 | $53.51 | $259.19 | 5,247,691 | — | — |
| 2022-11-18 | $53.26 | $257.95 | 6,555,521 | — | — |
| 2022-11-17 | $53.20 | $257.68 | 7,466,411 | — | — |
| 2022-11-16 | $52.89 | $256.20 | 7,629,328 | — | — |
| 2022-11-15 | $54.29 | $262.96 | 7,913,108 | — | — |
| 2022-11-14 | $53.47 | $259.00 | 7,906,367 | — | — |
| 2022-11-11 | $53.77 | $260.45 | 12,490,513 | — | — |
| 2022-11-10 | $53.19 | $257.65 | 13,786,304 | — | — |
| 2022-11-09 | $51.80 | $250.92 | 7,961,743 | — | — |
| 2022-11-08 | $52.33 | $253.48 | 10,052,376 | — | — |
| 2022-11-07 | $52.00 | $251.85 | 12,864,178 | — | — |
| 2022-11-04 | $50.51 | $244.64 | 11,558,435 | — | — |
| 2022-11-03 | $48.83 | $236.52 | 13,947,456 | — | — |
| 2022-11-02 | $48.22 | $233.57 | 10,230,221 | — | — |
| 2022-11-01 | $48.73 | $236.01 | 9,174,391 | — | — |
| 2022-10-31 | $48.48 | $234.80 | 10,585,428 | — | — |
| 2022-10-28 | $48.80 | $236.37 | 8,648,081 | — | — |
| 2022-10-27 | $47.35 | $229.34 | 10,105,505 | — | — |
| 2022-10-26 | $47.01 | $227.71 | 12,975,572 | — | — |
| 2022-10-25 | $45.48 | $220.29 | 15,445,168 | — | — |
| 2022-10-24 | $45.70 | $221.37 | 10,913,990 | — | — |
| 2022-10-21 | $45.37 | $219.75 | 10,352,529 | — | — |
| 2022-10-20 | $43.59 | $211.14 | 9,609,852 | — | — |
| 2022-10-19 | $43.94 | $212.83 | 8,408,280 | — | — |
| 2022-10-18 | $44.05 | $213.35 | 9,806,637 | — | — |
| 2022-10-17 | $42.76 | $207.10 | 8,251,944 | — | — |
| 2022-10-14 | $42.10 | $203.90 | 9,106,174 | — | — |
| 2022-10-13 | $42.33 | $205.02 | 12,818,915 | — | — |
| 2022-10-12 | $40.33 | $195.36 | 8,598,323 | — | — |
| 2022-10-11 | $39.87 | $193.13 | 8,500,412 | — | — |
| 2022-10-10 | $40.48 | $196.09 | 5,764,210 | — | — |
| 2022-10-07 | $40.22 | $194.82 | 6,856,315 | — | — |
| 2022-10-06 | $41.26 | $199.83 | 7,953,396 | — | — |
| 2022-10-05 | $42.02 | $203.51 | 9,327,837 | — | — |
| 2022-10-04 | $42.08 | $203.81 | 12,441,557 | — | — |
| 2022-10-03 | $39.62 | $191.92 | 8,721,754 | — | — |
| 2022-09-30 | $38.57 | $186.82 | 12,709,126 | — | — |
| 2022-09-29 | $39.08 | $189.30 | 14,124,337 | — | — |
| 2022-09-28 | $40.16 | $194.52 | 10,686,228 | — | — |
| 2022-09-27 | $40.17 | $194.55 | 12,596,770 | — | — |
| 2022-09-26 | $40.09 | $194.19 | 16,780,605 | — | — |
| 2022-09-23 | $40.22 | $194.55 | 13,124,524 | — | — |
| 2022-09-22 | $40.72 | $196.99 | 11,345,279 | — | — |
| 2022-09-21 | $40.63 | $196.57 | 10,164,733 | — | — |
| 2022-09-20 | $41.49 | $200.70 | 8,379,870 | — | — |
| 2022-09-19 | $41.77 | $202.08 | 8,045,047 | — | — |
| 2022-09-16 | $41.36 | $200.09 | 22,966,955 | — | — |
| 2022-09-15 | $42.93 | $207.69 | 7,908,775 | — | — |
| 2022-09-14 | $43.63 | $211.06 | 9,968,109 | — | — |
| 2022-09-13 | $44.13 | $213.51 | 11,574,005 | — | — |
| 2022-09-12 | $46.93 | $227.01 | 11,661,482 | — | — |
| 2022-09-09 | $46.13 | $223.15 | 10,795,534 | — | — |
| 2022-09-08 | $45.96 | $222.34 | 5,810,597 | — | — |
| 2022-09-07 | $45.84 | $221.76 | 5,494,394 | — | — |
| 2022-09-06 | $44.96 | $217.48 | 6,472,859 | — | — |
| 2022-09-02 | $45.13 | $218.30 | 6,479,760 | — | — |
| 2022-09-01 | $45.53 | $220.26 | 8,002,191 | — | — |
| 2022-08-31 | $45.75 | $221.34 | 10,274,200 | — | — |
| 2022-08-30 | $46.81 | $226.44 | 6,886,330 | — | — |
| 2022-08-29 | $47.38 | $229.21 | 7,868,808 | — | — |
| 2022-08-26 | $46.89 | $226.86 | 8,628,819 | — | — |
| 2022-08-25 | $48.68 | $235.51 | 8,349,212 | — | — |
| 2022-08-24 | $47.81 | $231.29 | 7,649,392 | — | — |
| 2022-08-23 | $47.41 | $229.36 | 7,642,490 | — | — |
| 2022-08-22 | $46.59 | $225.38 | 8,143,279 | — | — |
| 2022-08-19 | $48.42 | $234.24 | 5,801,930 | — | — |
| 2022-08-18 | $49.35 | $238.73 | 6,421,014 | — | — |
| 2022-08-17 | $49.79 | $240.87 | 6,485,057 | — | — |
| 2022-08-16 | $50.51 | $244.34 | 9,268,610 | — | — |
| 2022-08-15 | $49.72 | $240.54 | 5,467,107 | — | — |
| 2022-08-12 | $49.80 | $240.90 | 8,273,452 | — | — |
| 2022-08-11 | $49.16 | $237.80 | 14,557,872 | — | — |
| 2022-08-10 | $48.06 | $232.49 | 16,331,500 | — | — |
| 2022-08-09 | $46.68 | $225.83 | 7,581,496 | — | — |
| 2022-08-08 | $46.84 | $226.59 | 9,833,442 | — | — |
| 2022-08-05 | $46.33 | $224.11 | 7,447,953 | — | — |
| 2022-08-04 | $45.90 | $222.03 | 6,942,669 | — | — |
| 2022-08-03 | $46.56 | $225.26 | 9,678,390 | — | — |
| 2022-08-02 | $46.33 | $224.11 | 9,290,599 | — | — |
| 2022-08-01 | $47.22 | $228.45 | 14,685,317 | — | — |
| 2022-07-29 | $46.05 | $222.76 | 12,729,511 | — | — |
| 2022-07-28 | $45.57 | $220.44 | 18,063,717 | — | — |
| 2022-07-27 | $44.60 | $215.74 | 11,570,152 | — | — |
| 2022-07-26 | $44.55 | $215.52 | 28,957,643 | — | — |
| 2022-07-25 | $42.59 | $206.03 | 9,468,604 | — | — |
| 2022-07-22 | $42.48 | $205.52 | 9,009,387 | — | — |
| 2022-07-21 | $42.45 | $205.34 | 9,551,106 | — | — |
| 2022-07-20 | $42.30 | $204.61 | 11,004,036 | — | — |
| 2022-07-19 | $41.58 | $201.15 | 10,070,675 | — | — |
| 2022-07-18 | $39.67 | $191.93 | 10,607,899 | — | — |
| 2022-07-15 | $39.16 | $189.45 | 9,391,720 | — | — |
| 2022-07-14 | $38.06 | $184.12 | 8,179,393 | — | — |
| 2022-07-13 | $38.63 | $186.89 | 6,961,770 | — | — |
| 2022-07-12 | $39.26 | $189.94 | 11,678,496 | — | — |
| 2022-07-11 | $38.57 | $186.59 | 7,662,393 | — | — |
| 2022-07-08 | $39.41 | $190.63 | 9,940,822 | — | — |
| 2022-07-07 | $39.25 | $189.88 | 10,110,160 | — | — |
| 2022-07-06 | $38.36 | $185.57 | 7,852,596 | — | — |
| 2022-07-05 | $38.65 | $186.95 | 12,889,860 | — | — |
| 2022-07-01 | $39.59 | $191.50 | 10,997,455 | — | — |
| 2022-06-30 | $39.67 | $191.90 | 13,967,359 | — | — |
| 2022-06-29 | $39.68 | $191.96 | 11,088,303 | — | — |
| 2022-06-28 | $41.04 | $198.56 | 11,313,819 | — | — |
| 2022-06-27 | $41.56 | $201.06 | 10,911,904 | — | — |
| 2022-06-24 | $41.79 | $201.93 | 16,044,991 | — | — |
| 2022-06-23 | $39.92 | $192.87 | 10,841,280 | — | — |
| 2022-06-22 | $40.21 | $194.29 | 15,573,094 | — | — |
| 2022-06-21 | $40.96 | $197.93 | 12,972,362 | — | — |
| 2022-06-17 | $41.12 | $198.68 | 14,449,368 | — | — |
| 2022-06-16 | $40.68 | $196.54 | 14,550,650 | — | — |
| 2022-06-15 | $43.05 | $208.01 | 10,576,600 | — | — |
| 2022-06-14 | $42.40 | $204.85 | 8,634,919 | — | — |
| 2022-06-13 | $42.19 | $203.86 | 15,183,217 | — | — |
| 2022-06-10 | $44.38 | $214.42 | 15,384,656 | — | — |
| 2022-06-09 | $46.59 | $225.11 | 8,114,548 | — | — |
| 2022-06-08 | $48.07 | $232.28 | 5,418,794 | — | — |
| 2022-06-07 | $48.60 | $234.80 | 8,227,386 | — | — |
| 2022-06-06 | $47.97 | $231.79 | 7,614,722 | — | — |
| 2022-06-03 | $47.95 | $231.70 | 8,463,013 | — | — |
| 2022-06-02 | $48.60 | $234.80 | 9,897,164 | — | — |
| 2022-06-01 | $48.30 | $233.36 | 9,514,991 | — | — |
| 2022-05-31 | $48.78 | $235.68 | 8,332,038 | — | — |
| 2022-05-27 | $49.07 | $237.09 | 7,819,853 | — | — |
| 2022-05-26 | $47.98 | $231.82 | 7,528,368 | — | — |
| 2022-05-25 | $46.43 | $224.36 | 11,389,740 | — | — |
| 2022-05-24 | $46.43 | $224.33 | 9,837,776 | — | — |
| 2022-05-23 | $47.01 | $227.16 | 8,467,508 | — | — |
| 2022-05-20 | $46.88 | $226.53 | 11,782,667 | — | — |
| 2022-05-19 | $47.19 | $228.00 | 9,992,827 | — | — |
| 2022-05-18 | $46.85 | $226.38 | 11,337,253 | — | — |
| 2022-05-17 | $47.60 | $229.99 | 7,218,585 | — | — |
| 2022-05-16 | $46.50 | $224.66 | 10,451,563 | — | — |
| 2022-05-13 | $46.76 | $225.92 | 8,309,406 | — | — |
| 2022-05-12 | $45.65 | $220.60 | 13,844,409 | — | — |
| 2022-05-11 | $45.13 | $218.07 | 12,465,152 | — | — |
| 2022-05-10 | $45.67 | $220.69 | 10,974,181 | — | — |
| 2022-05-09 | $45.46 | $219.66 | 11,266,308 | — | — |
| 2022-05-06 | $48.74 | $235.50 | 8,609,237 | — | — |
| 2022-05-05 | $48.96 | $236.58 | 11,491,503 | — | — |
| 2022-05-04 | $50.11 | $242.12 | 12,019,739 | — | — |
| 2022-05-03 | $48.38 | $233.78 | 12,595,004 | — | — |
| 2022-05-02 | $47.07 | $227.43 | 18,536,095 | — | — |
| 2022-04-29 | $46.45 | $224.42 | 16,677,077 | — | — |
| 2022-04-28 | $48.43 | $233.99 | 19,277,327 | — | — |
| 2022-04-27 | $48.73 | $235.44 | 20,213,257 | — | — |
| 2022-04-26 | $50.21 | $242.60 | 46,154,289 | — | — |
| 2022-04-25 | $56.00 | $270.57 | 11,080,599 | — | — |
| 2022-04-22 | $55.49 | $268.13 | 7,967,682 | — | — |
| 2022-04-21 | $57.14 | $276.11 | 7,225,326 | — | — |
| 2022-04-20 | $56.94 | $275.14 | 6,424,385 | — | — |
| 2022-04-19 | $57.26 | $276.65 | 7,394,824 | — | — |
| 2022-04-18 | $56.32 | $272.13 | 6,291,965 | — | — |
| 2022-04-14 | $56.59 | $273.43 | 6,146,543 | — | — |
| 2022-04-13 | $56.54 | $273.19 | 6,362,268 | — | — |
| 2022-04-12 | $56.07 | $270.93 | 7,240,254 | — | — |
| 2022-04-11 | $55.87 | $269.93 | 8,655,143 | — | — |
| 2022-04-08 | $55.91 | $270.15 | 6,447,980 | — | — |
| 2022-04-07 | $55.74 | $269.30 | 11,391,666 | — | — |
| 2022-04-06 | $56.02 | $270.66 | 10,556,215 | — | — |
| 2022-04-05 | $56.13 | $271.23 | 10,787,509 | — | — |
| 2022-04-04 | $57.33 | $277.01 | 8,249,536 | — | — |
| 2022-04-01 | $57.62 | $278.42 | 9,054,811 | — | — |
| 2022-03-31 | $57.01 | $275.44 | 13,203,013 | — | — |
| 2022-03-30 | $58.92 | $284.72 | 9,042,452 | — | — |
| 2022-03-29 | $58.97 | $284.93 | 13,794,811 | — | — |
| 2022-03-28 | $57.32 | $276.95 | 12,069,336 | — | — |
| 2022-03-25 | $58.58 | $283.03 | 9,227,359 | — | — |
| 2022-03-24 | $58.64 | $283.33 | 8,561,245 | — | — |
| 2022-03-23 | $58.38 | $282.07 | 7,854,202 | — | — |
| 2022-03-22 | $59.12 | $285.68 | 7,730,288 | — | — |
| 2022-03-21 | $59.07 | $285.44 | 8,799,280 | — | — |
| 2022-03-18 | $59.55 | $287.76 | 11,872,231 | — | — |
| 2022-03-17 | $59.52 | $287.58 | 6,982,315 | — | — |
| 2022-03-16 | $59.00 | $285.08 | 8,954,332 | — | — |
| 2022-03-15 | $57.54 | $278.00 | 8,189,827 | — | — |
| 2022-03-14 | $57.60 | $278.30 | 9,700,540 | — | — |
| 2022-03-11 | $57.49 | $277.79 | 11,342,229 | — | — |
| 2022-03-10 | $56.90 | $274.93 | 13,026,132 | — | — |
| 2022-03-09 | $56.85 | $274.69 | 10,394,261 | — | — |
| 2022-03-08 | $54.92 | $265.36 | 11,006,283 | — | — |
| 2022-03-07 | $53.19 | $257.02 | 11,428,423 | — | — |
| 2022-03-04 | $55.54 | $268.10 | 13,545,059 | — | — |
| 2022-03-03 | $57.60 | $278.05 | 7,420,184 | — | — |
| 2022-03-02 | $58.66 | $283.20 | 7,131,107 | — | — |
| 2022-03-01 | $57.52 | $277.69 | 10,806,289 | — | — |
| 2022-02-28 | $59.50 | $287.26 | 10,142,743 | — | — |
| 2022-02-25 | $60.04 | $289.84 | 11,191,511 | — | — |
| 2022-02-24 | $57.65 | $278.32 | 18,285,861 | — | — |
| 2022-02-23 | $57.72 | $278.66 | 11,839,969 | — | — |
| 2022-02-22 | $58.66 | $283.17 | 12,349,746 | — | — |
| 2022-02-18 | $57.75 | $278.78 | 25,110,235 | — | — |
| 2022-02-17 | $61.34 | $296.13 | 6,229,366 | — | — |
| 2022-02-16 | $63.18 | $305.00 | 7,850,670 | — | — |
| 2022-02-15 | $62.87 | $303.53 | 10,741,924 | — | — |
| 2022-02-14 | $60.18 | $290.54 | 11,172,731 | — | — |
| 2022-02-11 | $60.33 | $291.23 | 11,966,771 | — | — |
| 2022-02-10 | $61.55 | $297.12 | 8,848,717 | — | — |
| 2022-02-09 | $61.83 | $298.51 | 10,632,457 | — | — |
| 2022-02-08 | $61.87 | $298.69 | 8,279,712 | — | — |
| 2022-02-07 | $62.24 | $300.46 | 7,039,456 | — | — |
| 2022-02-04 | $61.68 | $297.78 | 10,278,374 | — | — |
| 2022-02-03 | $61.26 | $295.71 | 9,972,924 | — | — |
| 2022-02-02 | $61.08 | $294.87 | 8,926,564 | — | — |
| 2022-02-01 | $61.02 | $294.60 | 13,080,224 | — | — |
| 2022-01-31 | $58.86 | $284.16 | 11,238,219 | — | — |
| 2022-01-28 | $57.38 | $277.00 | 10,398,756 | — | — |
| 2022-01-27 | $56.01 | $270.38 | 12,527,109 | — | — |
| 2022-01-26 | $55.65 | $268.64 | 17,073,695 | — | — |
| 2022-01-25 | $56.76 | $274.02 | 33,629,909 | — | — |
| 2022-01-24 | $60.38 | $291.47 | 15,847,565 | — | — |
| 2022-01-21 | $60.00 | $289.63 | 12,964,978 | — | — |
| 2022-01-20 | $61.21 | $295.50 | 9,045,502 | — | — |
| 2022-01-19 | $62.69 | $302.63 | 9,147,425 | — | — |
| 2022-01-18 | $64.10 | $309.45 | 13,499,795 | — | — |
| 2022-01-14 | $64.27 | $310.27 | 7,030,789 | — | — |
| 2022-01-13 | $63.83 | $308.16 | 7,034,320 | — | — |
| 2022-01-12 | $63.70 | $307.50 | 7,316,816 | — | — |
| 2022-01-11 | $63.42 | $306.14 | 9,107,137 | — | — |
| 2022-01-10 | $61.94 | $299.02 | 9,259,300 | — | — |
| 2022-01-07 | $63.17 | $304.97 | 10,029,103 | — | — |
| 2022-01-06 | $62.27 | $300.61 | 6,864,983 | — | — |
| 2022-01-05 | $61.91 | $298.87 | 9,461,542 | — | — |
| 2022-01-04 | $61.91 | $298.87 | 12,237,390 | — | — |
| 2022-01-03 | $59.96 | $289.45 | 7,415,209 | — | — |