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
- 1992-01-22 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 | $85.85 | $111.19 | 3,831,000 | — | — |
| 2022-12-29 | $85.26 | $110.43 | 3,464,100 | — | — |
| 2022-12-28 | $84.57 | $109.54 | 3,285,900 | — | — |
| 2022-12-27 | $85.01 | $110.11 | 3,455,900 | — | — |
| 2022-12-23 | $84.75 | $109.77 | 3,955,400 | — | — |
| 2022-12-22 | $85.28 | $110.46 | 4,698,800 | — | — |
| 2022-12-21 | $85.27 | $110.44 | 5,320,700 | — | — |
| 2022-12-20 | $84.77 | $109.80 | 10,999,000 | — | — |
| 2022-12-19 | $86.42 | $111.93 | 5,834,800 | — | — |
| 2022-12-16 | $86.76 | $112.37 | 28,313,000 | — | — |
| 2022-12-15 | $86.58 | $112.14 | 9,898,600 | — | — |
| 2022-12-14 | $88.40 | $114.50 | 8,643,500 | — | — |
| 2022-12-13 | $88.75 | $114.00 | 8,462,200 | — | — |
| 2022-12-12 | $88.54 | $113.73 | 5,968,400 | — | — |
| 2022-12-09 | $87.97 | $113.00 | 8,276,300 | — | — |
| 2022-12-08 | $89.47 | $114.93 | 6,392,200 | — | — |
| 2022-12-07 | $87.79 | $112.77 | 8,861,700 | — | — |
| 2022-12-06 | $87.96 | $112.99 | 6,760,500 | — | — |
| 2022-12-05 | $87.98 | $113.02 | 6,811,400 | — | — |
| 2022-12-02 | $89.03 | $114.36 | 6,730,400 | — | — |
| 2022-12-01 | $87.90 | $112.91 | 8,220,500 | — | — |
| 2022-11-30 | $87.83 | $112.82 | 14,657,500 | — | — |
| 2022-11-29 | $85.76 | $110.16 | 6,155,600 | — | — |
| 2022-11-28 | $85.21 | $109.46 | 9,253,800 | — | — |
| 2022-11-25 | $86.26 | $110.81 | 4,028,700 | — | — |
| 2022-11-23 | $85.42 | $109.73 | 4,680,500 | — | — |
| 2022-11-22 | $85.23 | $109.48 | 7,357,700 | — | — |
| 2022-11-21 | $84.35 | $108.35 | 6,347,900 | — | — |
| 2022-11-18 | $83.62 | $107.41 | 7,276,400 | — | — |
| 2022-11-17 | $83.62 | $107.41 | 5,757,500 | — | — |
| 2022-11-16 | $82.88 | $106.46 | 6,280,300 | — | — |
| 2022-11-15 | $83.00 | $106.62 | 7,121,000 | — | — |
| 2022-11-14 | $82.85 | $106.43 | 7,665,200 | — | — |
| 2022-11-11 | $81.82 | $105.10 | 11,413,200 | — | — |
| 2022-11-10 | $82.60 | $106.10 | 9,397,300 | — | — |
| 2022-11-09 | $82.32 | $105.74 | 10,316,500 | — | — |
| 2022-11-08 | $82.23 | $105.63 | 9,344,400 | — | — |
| 2022-11-07 | $81.46 | $104.64 | 8,989,300 | — | — |
| 2022-11-04 | $80.34 | $103.20 | 9,103,300 | — | — |
| 2022-11-03 | $79.46 | $102.07 | 8,261,100 | — | — |
| 2022-11-02 | $77.88 | $100.04 | 9,785,000 | — | — |
| 2022-11-01 | $79.34 | $101.92 | 10,553,100 | — | — |
| 2022-10-31 | $78.46 | $100.79 | 14,674,300 | — | — |
| 2022-10-28 | $79.27 | $101.83 | 27,665,700 | — | — |
| 2022-10-27 | $70.20 | $90.18 | 8,881,200 | — | — |
| 2022-10-26 | $70.82 | $90.97 | 8,763,100 | — | — |
| 2022-10-25 | $69.60 | $89.41 | 6,711,800 | — | — |
| 2022-10-24 | $69.00 | $88.63 | 7,133,100 | — | — |
| 2022-10-21 | $67.79 | $87.08 | 7,814,600 | — | — |
| 2022-10-20 | $66.16 | $84.99 | 6,384,200 | — | — |
| 2022-10-19 | $66.19 | $85.03 | 7,058,600 | — | — |
| 2022-10-18 | $66.87 | $85.90 | 6,802,300 | — | — |
| 2022-10-17 | $66.38 | $85.27 | 5,799,600 | — | — |
| 2022-10-14 | $66.17 | $85.00 | 7,892,200 | — | — |
| 2022-10-13 | $66.46 | $85.37 | 7,690,100 | — | — |
| 2022-10-12 | $65.39 | $84.00 | 6,406,000 | — | — |
| 2022-10-11 | $65.67 | $84.36 | 7,154,500 | — | — |
| 2022-10-10 | $64.46 | $82.80 | 4,328,500 | — | — |
| 2022-10-07 | $64.29 | $82.58 | 6,723,200 | — | — |
| 2022-10-06 | $64.95 | $83.43 | 5,622,300 | — | — |
| 2022-10-05 | $65.45 | $84.07 | 5,802,300 | — | — |
| 2022-10-04 | $65.31 | $83.89 | 11,966,000 | — | — |
| 2022-10-03 | $62.32 | $80.05 | 8,094,100 | — | — |
| 2022-09-30 | $61.69 | $79.24 | 8,794,700 | — | — |
| 2022-09-29 | $63.07 | $81.02 | 8,431,200 | — | — |
| 2022-09-28 | $63.93 | $82.12 | 7,567,500 | — | — |
| 2022-09-27 | $62.63 | $80.45 | 7,125,900 | — | — |
| 2022-09-26 | $62.34 | $80.08 | 6,141,300 | — | — |
| 2022-09-23 | $62.86 | $80.75 | 7,603,800 | — | — |
| 2022-09-22 | $63.77 | $81.92 | 6,111,800 | — | — |
| 2022-09-21 | $63.50 | $81.57 | 8,776,600 | — | — |
| 2022-09-20 | $64.58 | $82.96 | 6,958,900 | — | — |
| 2022-09-19 | $65.82 | $84.55 | 6,162,700 | — | — |
| 2022-09-16 | $65.60 | $84.27 | 11,766,000 | — | — |
| 2022-09-15 | $65.00 | $83.50 | 7,088,500 | — | — |
| 2022-09-14 | $65.18 | $83.73 | 9,113,200 | — | — |
| 2022-09-13 | $65.10 | $82.69 | 11,799,400 | — | — |
| 2022-09-12 | $68.01 | $86.38 | 18,777,900 | — | — |
| 2022-09-09 | $65.28 | $82.92 | 6,497,000 | — | — |
| 2022-09-08 | $65.10 | $82.69 | 8,278,400 | — | — |
| 2022-09-07 | $64.79 | $82.29 | 9,626,600 | — | — |
| 2022-09-06 | $63.39 | $80.52 | 7,377,500 | — | — |
| 2022-09-02 | $63.82 | $81.06 | 6,737,300 | — | — |
| 2022-09-01 | $64.95 | $82.50 | 6,269,600 | — | — |
| 2022-08-31 | $63.47 | $80.62 | 8,341,600 | — | — |
| 2022-08-30 | $62.50 | $79.38 | 5,584,600 | — | — |
| 2022-08-29 | $62.45 | $79.32 | 5,220,000 | — | — |
| 2022-08-26 | $62.37 | $79.22 | 5,501,300 | — | — |
| 2022-08-25 | $63.59 | $80.77 | 3,784,700 | — | — |
| 2022-08-24 | $63.62 | $80.81 | 3,808,000 | — | — |
| 2022-08-23 | $63.68 | $80.88 | 4,723,700 | — | — |
| 2022-08-22 | $64.36 | $81.75 | 5,224,800 | — | — |
| 2022-08-19 | $65.34 | $82.99 | 5,258,900 | — | — |
| 2022-08-18 | $65.18 | $82.79 | 5,178,100 | — | — |
| 2022-08-17 | $66.02 | $83.86 | 6,515,300 | — | — |
| 2022-08-16 | $66.33 | $84.25 | 7,067,800 | — | — |
| 2022-08-15 | $66.21 | $84.10 | 12,381,000 | — | — |
| 2022-08-12 | $62.96 | $79.97 | 3,997,800 | — | — |
| 2022-08-11 | $62.45 | $79.32 | 5,216,500 | — | — |
| 2022-08-10 | $63.14 | $80.20 | 8,275,000 | — | — |
| 2022-08-09 | $62.00 | $78.75 | 5,153,400 | — | — |
| 2022-08-08 | $61.60 | $78.24 | 5,857,600 | — | — |
| 2022-08-05 | $61.09 | $77.59 | 6,039,600 | — | — |
| 2022-08-04 | $61.91 | $78.64 | 5,520,500 | — | — |
| 2022-08-03 | $62.27 | $79.09 | 10,066,700 | — | — |
| 2022-08-02 | $59.54 | $75.63 | 5,981,600 | — | — |
| 2022-08-01 | $59.60 | $75.70 | 6,742,400 | — | — |
| 2022-07-29 | $59.75 | $75.89 | 10,063,700 | — | — |
| 2022-07-28 | $60.40 | $76.72 | 6,815,000 | — | — |
| 2022-07-27 | $60.90 | $77.35 | 7,935,600 | — | — |
| 2022-07-26 | $60.62 | $77.00 | 5,597,200 | — | — |
| 2022-07-25 | $60.75 | $77.16 | 4,990,000 | — | — |
| 2022-07-22 | $60.80 | $77.23 | 4,588,800 | — | — |
| 2022-07-21 | $61.01 | $77.49 | 6,007,700 | — | — |
| 2022-07-20 | $61.55 | $78.18 | 5,378,500 | — | — |
| 2022-07-19 | $62.12 | $78.90 | 6,080,600 | — | — |
| 2022-07-18 | $60.90 | $77.35 | 5,608,300 | — | — |
| 2022-07-15 | $62.60 | $79.51 | 5,908,900 | — | — |
| 2022-07-14 | $61.81 | $78.51 | 4,969,500 | — | — |
| 2022-07-13 | $62.46 | $79.33 | 6,162,900 | — | — |
| 2022-07-12 | $62.34 | $79.18 | 6,098,300 | — | — |
| 2022-07-11 | $62.66 | $79.59 | 3,478,600 | — | — |
| 2022-07-08 | $62.84 | $79.82 | 4,161,900 | — | — |
| 2022-07-07 | $62.72 | $79.66 | 6,242,600 | — | — |
| 2022-07-06 | $62.73 | $79.68 | 5,888,200 | — | — |
| 2022-07-05 | $62.34 | $79.18 | 5,215,900 | — | — |
| 2022-07-01 | $62.36 | $79.21 | 5,207,600 | — | — |
| 2022-06-30 | $61.81 | $78.51 | 6,411,900 | — | — |
| 2022-06-29 | $62.48 | $79.36 | 5,800,400 | — | — |
| 2022-06-28 | $62.21 | $79.02 | 6,165,300 | — | — |
| 2022-06-27 | $62.83 | $79.80 | 6,586,900 | — | — |
| 2022-06-24 | $63.08 | $80.12 | 9,207,500 | — | — |
| 2022-06-23 | $62.58 | $79.49 | 6,992,900 | — | — |
| 2022-06-22 | $61.51 | $78.13 | 9,045,300 | — | — |
| 2022-06-21 | $60.51 | $76.86 | 9,173,000 | — | — |
| 2022-06-17 | $58.53 | $74.34 | 13,726,500 | — | — |
| 2022-06-16 | $57.72 | $73.31 | 9,482,200 | — | — |
| 2022-06-15 | $58.39 | $74.16 | 6,498,100 | — | — |
| 2022-06-14 | $57.79 | $73.40 | 10,073,800 | — | — |
| 2022-06-13 | $59.15 | $74.20 | 9,646,100 | — | — |
| 2022-06-10 | $60.74 | $76.20 | 8,155,600 | — | — |
| 2022-06-09 | $61.18 | $76.75 | 5,242,200 | — | — |
| 2022-06-08 | $62.38 | $78.25 | 7,248,200 | — | — |
| 2022-06-07 | $62.54 | $78.46 | 6,841,000 | — | — |
| 2022-06-06 | $62.03 | $77.82 | 7,865,800 | — | — |
| 2022-06-03 | $63.45 | $79.60 | 5,228,700 | — | — |
| 2022-06-02 | $63.46 | $79.61 | 7,860,000 | — | — |
| 2022-06-01 | $64.77 | $81.25 | 5,797,700 | — | — |
| 2022-05-31 | $64.85 | $81.35 | 13,781,900 | — | — |
| 2022-05-27 | $64.80 | $81.29 | 6,436,000 | — | — |
| 2022-05-26 | $64.47 | $80.88 | 5,730,800 | — | — |
| 2022-05-25 | $65.01 | $81.55 | 7,112,400 | — | — |
| 2022-05-24 | $64.35 | $80.73 | 8,263,200 | — | — |
| 2022-05-23 | $63.66 | $79.86 | 7,256,800 | — | — |
| 2022-05-20 | $63.84 | $80.09 | 6,814,600 | — | — |
| 2022-05-19 | $63.27 | $79.37 | 8,833,600 | — | — |
| 2022-05-18 | $63.22 | $79.31 | 9,583,900 | — | — |
| 2022-05-17 | $63.18 | $79.26 | 5,607,700 | — | — |
| 2022-05-16 | $62.24 | $78.08 | 6,157,500 | — | — |
| 2022-05-13 | $62.37 | $78.24 | 9,515,200 | — | — |
| 2022-05-12 | $62.48 | $78.38 | 9,727,900 | — | — |
| 2022-05-11 | $60.56 | $75.97 | 10,224,000 | — | — |
| 2022-05-10 | $61.78 | $77.50 | 9,721,600 | — | — |
| 2022-05-09 | $61.68 | $77.38 | 9,294,000 | — | — |
| 2022-05-06 | $61.18 | $76.75 | 7,468,200 | — | — |
| 2022-05-05 | $61.35 | $76.96 | 8,767,300 | — | — |
| 2022-05-04 | $62.08 | $77.88 | 8,087,800 | — | — |
| 2022-05-03 | $60.33 | $75.68 | 10,384,400 | — | — |
| 2022-05-02 | $60.31 | $75.66 | 9,474,000 | — | — |
| 2022-04-29 | $59.34 | $74.44 | 10,455,800 | — | — |
| 2022-04-28 | $61.56 | $77.23 | 10,787,500 | — | — |
| 2022-04-27 | $61.59 | $77.26 | 7,863,200 | — | — |
| 2022-04-26 | $61.77 | $77.49 | 6,926,400 | — | — |
| 2022-04-25 | $62.65 | $78.59 | 7,457,900 | — | — |
| 2022-04-22 | $62.25 | $78.09 | 7,662,000 | — | — |
| 2022-04-21 | $63.75 | $79.97 | 6,673,900 | — | — |
| 2022-04-20 | $63.60 | $79.78 | 7,638,800 | — | — |
| 2022-04-19 | $62.78 | $78.76 | 6,178,900 | — | — |
| 2022-04-18 | $61.58 | $77.25 | 5,981,200 | — | — |
| 2022-04-14 | $61.82 | $77.55 | 9,750,000 | — | — |
| 2022-04-13 | $62.06 | $77.85 | 6,879,600 | — | — |
| 2022-04-12 | $61.63 | $77.31 | 7,750,400 | — | — |
| 2022-04-11 | $61.89 | $77.64 | 8,094,200 | — | — |
| 2022-04-08 | $62.30 | $78.15 | 10,653,600 | — | — |
| 2022-04-07 | $60.99 | $76.51 | 9,370,100 | — | — |
| 2022-04-06 | $60.82 | $76.30 | 7,155,300 | — | — |
| 2022-04-05 | $59.75 | $74.96 | 7,067,200 | — | — |
| 2022-04-04 | $60.67 | $76.11 | 9,040,600 | — | — |
| 2022-04-01 | $59.67 | $74.85 | 8,551,000 | — | — |
| 2022-03-31 | $59.45 | $74.58 | 8,226,300 | — | — |
| 2022-03-30 | $59.66 | $74.84 | 8,614,000 | — | — |
| 2022-03-29 | $60.53 | $75.93 | 8,051,100 | — | — |
| 2022-03-28 | $59.18 | $74.24 | 10,549,200 | — | — |
| 2022-03-25 | $58.91 | $73.90 | 9,333,400 | — | — |
| 2022-03-24 | $59.14 | $74.19 | 7,939,900 | — | — |
| 2022-03-23 | $58.85 | $73.83 | 9,088,900 | — | — |
| 2022-03-22 | $59.98 | $75.24 | 8,847,700 | — | — |
| 2022-03-21 | $59.66 | $74.84 | 8,060,600 | — | — |
| 2022-03-18 | $59.42 | $74.54 | 18,199,300 | — | — |
| 2022-03-17 | $59.20 | $74.27 | 12,472,000 | — | — |
| 2022-03-16 | $57.97 | $72.72 | 13,871,600 | — | — |
| 2022-03-15 | $58.32 | $73.16 | 10,794,600 | — | — |
| 2022-03-14 | $58.15 | $72.95 | 12,539,100 | — | — |
| 2022-03-11 | $58.00 | $71.84 | 13,007,600 | — | — |
| 2022-03-10 | $57.92 | $71.74 | 13,243,700 | — | — |
| 2022-03-09 | $59.00 | $73.08 | 13,682,000 | — | — |
| 2022-03-08 | $59.54 | $73.75 | 13,889,700 | — | — |
| 2022-03-07 | $60.26 | $74.64 | 18,455,200 | — | — |
| 2022-03-04 | $61.86 | $76.63 | 9,383,400 | — | — |
| 2022-03-03 | $61.71 | $76.44 | 13,023,100 | — | — |
| 2022-03-02 | $61.24 | $75.86 | 14,342,200 | — | — |
| 2022-03-01 | $60.26 | $74.64 | 10,694,900 | — | — |
| 2022-02-28 | $60.40 | $74.82 | 13,490,600 | — | — |
| 2022-02-25 | $61.12 | $75.71 | 13,133,000 | — | — |
| 2022-02-24 | $60.61 | $75.08 | 14,849,900 | — | — |
| 2022-02-23 | $61.35 | $75.99 | 9,674,400 | — | — |
| 2022-02-22 | $60.98 | $75.54 | 10,781,500 | — | — |
| 2022-02-18 | $61.05 | $75.62 | 11,930,700 | — | — |
| 2022-02-17 | $61.29 | $75.92 | 13,338,200 | — | — |
| 2022-02-16 | $61.90 | $76.67 | 21,855,900 | — | — |
| 2022-02-15 | $61.33 | $75.97 | 10,515,300 | — | — |
| 2022-02-14 | $61.11 | $75.70 | 11,343,500 | — | — |
| 2022-02-11 | $62.07 | $76.89 | 13,195,400 | — | — |
| 2022-02-10 | $61.79 | $76.54 | 14,978,000 | — | — |
| 2022-02-09 | $63.38 | $78.51 | 13,164,800 | — | — |
| 2022-02-08 | $63.70 | $78.90 | 12,044,800 | — | — |
| 2022-02-07 | $63.76 | $78.98 | 14,361,400 | — | — |
| 2022-02-04 | $63.90 | $79.15 | 12,392,800 | — | — |
| 2022-02-03 | $65.39 | $81.00 | 12,479,500 | — | — |
| 2022-02-02 | $65.82 | $81.53 | 18,365,000 | — | — |
| 2022-02-01 | $68.47 | $84.81 | 10,463,700 | — | — |
| 2022-01-31 | $68.68 | $85.07 | 9,252,700 | — | — |
| 2022-01-28 | $68.86 | $85.30 | 11,514,100 | — | — |
| 2022-01-27 | $67.27 | $83.33 | 9,323,200 | — | — |
| 2022-01-26 | $67.34 | $83.41 | 11,280,400 | — | — |
| 2022-01-25 | $68.84 | $85.27 | 9,239,400 | — | — |
| 2022-01-24 | $68.57 | $84.94 | 12,909,000 | — | — |
| 2022-01-21 | $68.51 | $84.86 | 14,843,200 | — | — |
| 2022-01-20 | $67.81 | $84.00 | 8,639,700 | — | — |
| 2022-01-19 | $69.07 | $85.56 | 8,217,700 | — | — |
| 2022-01-18 | $70.43 | $87.24 | 8,986,600 | — | — |
| 2022-01-14 | $71.77 | $88.90 | 8,344,800 | — | — |
| 2022-01-13 | $71.88 | $89.04 | 6,711,300 | — | — |
| 2022-01-12 | $72.25 | $89.50 | 7,206,200 | — | — |
| 2022-01-11 | $72.37 | $89.64 | 8,932,000 | — | — |
| 2022-01-10 | $72.09 | $89.30 | 10,362,300 | — | — |
| 2022-01-07 | $71.26 | $88.27 | 7,119,600 | — | — |
| 2022-01-06 | $71.59 | $88.68 | 7,368,200 | — | — |
| 2022-01-05 | $72.18 | $89.41 | 7,799,500 | — | — |
| 2022-01-04 | $72.21 | $89.45 | 6,784,100 | — | — |
| 2022-01-03 | $72.58 | $89.90 | 6,622,500 | — | — |