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 | $63.61 | $284.29 | 7,650,200 | — | — |
| 2022-12-29 | $63.95 | $285.81 | 7,169,300 | — | — |
| 2022-12-28 | $63.57 | $284.12 | 7,159,400 | — | — |
| 2022-12-27 | $64.21 | $286.98 | 7,320,700 | — | — |
| 2022-12-23 | $63.82 | $285.23 | 6,463,300 | — | — |
| 2022-12-22 | $63.34 | $283.09 | 9,666,700 | — | — |
| 2022-12-21 | $63.80 | $285.14 | 10,411,300 | — | — |
| 2022-12-20 | $62.79 | $280.63 | 10,286,500 | — | — |
| 2022-12-19 | $62.84 | $280.85 | 10,919,700 | — | — |
| 2022-12-16 | $62.75 | $280.45 | 33,631,500 | — | — |
| 2022-12-15 | $63.11 | $282.06 | 12,212,300 | — | — |
| 2022-12-14 | $63.99 | $285.99 | 12,826,700 | — | — |
| 2022-12-13 | $63.99 | $285.99 | 17,521,600 | — | — |
| 2022-12-12 | $63.97 | $285.90 | 11,647,900 | — | — |
| 2022-12-09 | $63.14 | $282.19 | 13,914,900 | — | — |
| 2022-12-08 | $63.81 | $285.19 | 9,946,200 | — | — |
| 2022-12-07 | $63.54 | $283.98 | 12,307,600 | — | — |
| 2022-12-06 | $63.44 | $283.54 | 10,099,500 | — | — |
| 2022-12-05 | $63.47 | $283.67 | 9,185,100 | — | — |
| 2022-12-02 | $64.35 | $287.60 | 13,643,500 | — | — |
| 2022-12-01 | $63.79 | $285.10 | 12,001,400 | — | — |
| 2022-11-30 | $63.61 | $284.29 | 30,433,900 | — | — |
| 2022-11-29 | $62.48 | $277.28 | 10,969,600 | — | — |
| 2022-11-28 | $62.70 | $278.25 | 12,267,500 | — | — |
| 2022-11-25 | $62.69 | $278.21 | 5,165,500 | — | — |
| 2022-11-23 | $62.63 | $277.94 | 8,990,400 | — | — |
| 2022-11-22 | $62.35 | $276.70 | 12,319,600 | — | — |
| 2022-11-21 | $62.08 | $275.50 | 15,399,400 | — | — |
| 2022-11-18 | $61.14 | $271.33 | 10,415,600 | — | — |
| 2022-11-17 | $60.71 | $269.42 | 11,212,600 | — | — |
| 2022-11-16 | $60.52 | $268.58 | 14,199,500 | — | — |
| 2022-11-15 | $60.63 | $269.07 | 13,295,800 | — | — |
| 2022-11-14 | $60.73 | $269.51 | 16,361,000 | — | — |
| 2022-11-11 | $61.32 | $272.13 | 18,972,100 | — | — |
| 2022-11-10 | $60.88 | $270.18 | 16,804,800 | — | — |
| 2022-11-09 | $58.77 | $260.81 | 10,115,200 | — | — |
| 2022-11-08 | $59.60 | $264.50 | 10,081,600 | — | — |
| 2022-11-07 | $59.49 | $264.01 | 8,849,700 | — | — |
| 2022-11-04 | $59.26 | $262.99 | 9,725,900 | — | — |
| 2022-11-03 | $58.78 | $260.86 | 9,194,000 | — | — |
| 2022-11-02 | $58.81 | $260.99 | 14,549,200 | — | — |
| 2022-11-01 | $59.64 | $264.67 | 10,659,500 | — | — |
| 2022-10-31 | $59.85 | $265.61 | 14,016,400 | — | — |
| 2022-10-28 | $60.76 | $269.64 | 12,888,900 | — | — |
| 2022-10-27 | $59.53 | $264.19 | 16,026,100 | — | — |
| 2022-10-26 | $59.39 | $263.57 | 15,831,400 | — | — |
| 2022-10-25 | $58.95 | $261.61 | 28,829,900 | — | — |
| 2022-10-24 | $57.57 | $255.49 | 17,416,700 | — | — |
| 2022-10-21 | $55.96 | $248.34 | 15,034,100 | — | — |
| 2022-10-20 | $55.08 | $244.44 | 16,905,100 | — | — |
| 2022-10-19 | $55.96 | $248.34 | 10,182,300 | — | — |
| 2022-10-18 | $56.44 | $250.47 | 11,823,100 | — | — |
| 2022-10-17 | $55.69 | $247.14 | 13,721,400 | — | — |
| 2022-10-14 | $54.98 | $243.99 | 15,997,900 | — | — |
| 2022-10-13 | $55.87 | $247.94 | 16,220,700 | — | — |
| 2022-10-12 | $55.14 | $244.70 | 18,377,400 | — | — |
| 2022-10-11 | $54.48 | $241.78 | 14,303,900 | — | — |
| 2022-10-10 | $54.39 | $241.38 | 10,239,100 | — | — |
| 2022-10-07 | $54.51 | $241.91 | 11,479,800 | — | — |
| 2022-10-06 | $55.03 | $244.22 | 17,192,800 | — | — |
| 2022-10-05 | $56.24 | $249.59 | 14,324,900 | — | — |
| 2022-10-04 | $56.78 | $251.98 | 18,861,400 | — | — |
| 2022-10-03 | $56.65 | $251.41 | 16,277,600 | — | — |
| 2022-09-30 | $56.02 | $248.61 | 16,124,600 | — | — |
| 2022-09-29 | $56.57 | $251.05 | 14,570,700 | — | — |
| 2022-09-28 | $56.98 | $252.87 | 21,480,100 | — | — |
| 2022-09-27 | $56.38 | $250.21 | 23,829,300 | — | — |
| 2022-09-26 | $57.87 | $256.82 | 18,670,100 | — | — |
| 2022-09-23 | $58.60 | $260.06 | 14,824,000 | — | — |
| 2022-09-22 | $59.26 | $262.99 | 11,657,600 | — | — |
| 2022-09-21 | $59.40 | $263.61 | 14,165,300 | — | — |
| 2022-09-20 | $59.90 | $265.83 | 11,984,600 | — | — |
| 2022-09-19 | $59.99 | $266.23 | 12,596,200 | — | — |
| 2022-09-16 | $59.54 | $264.23 | 20,493,500 | — | — |
| 2022-09-15 | $59.53 | $264.19 | 11,451,900 | — | — |
| 2022-09-14 | $60.79 | $267.83 | 12,881,600 | — | — |
| 2022-09-13 | $60.47 | $266.42 | 18,532,800 | — | — |
| 2022-09-12 | $62.50 | $275.36 | 13,026,900 | — | — |
| 2022-09-09 | $62.32 | $274.57 | 11,855,900 | — | — |
| 2022-09-08 | $62.12 | $273.69 | 17,193,500 | — | — |
| 2022-09-07 | $62.31 | $274.52 | 13,290,700 | — | — |
| 2022-09-06 | $61.18 | $269.54 | 12,181,800 | — | — |
| 2022-09-02 | $61.15 | $269.41 | 11,809,800 | — | — |
| 2022-09-01 | $62.00 | $273.16 | 14,939,700 | — | — |
| 2022-08-31 | $61.71 | $271.88 | 14,633,600 | — | — |
| 2022-08-30 | $62.15 | $273.82 | 8,456,800 | — | — |
| 2022-08-29 | $62.73 | $276.37 | 9,115,900 | — | — |
| 2022-08-26 | $63.11 | $278.05 | 10,089,500 | — | — |
| 2022-08-25 | $64.67 | $284.92 | 7,913,900 | — | — |
| 2022-08-24 | $64.36 | $283.55 | 6,844,700 | — | — |
| 2022-08-23 | $64.27 | $283.16 | 8,443,800 | — | — |
| 2022-08-22 | $64.20 | $282.85 | 9,087,900 | — | — |
| 2022-08-19 | $65.17 | $287.12 | 8,921,100 | — | — |
| 2022-08-18 | $65.22 | $287.34 | 6,532,000 | — | — |
| 2022-08-17 | $64.88 | $285.84 | 8,144,000 | — | — |
| 2022-08-16 | $65.03 | $286.51 | 9,569,600 | — | — |
| 2022-08-15 | $64.50 | $284.17 | 9,863,300 | — | — |
| 2022-08-12 | $63.70 | $280.65 | 9,489,300 | — | — |
| 2022-08-11 | $63.22 | $278.53 | 8,507,800 | — | — |
| 2022-08-10 | $63.65 | $280.43 | 8,857,300 | — | — |
| 2022-08-09 | $63.05 | $277.78 | 7,910,900 | — | — |
| 2022-08-08 | $62.97 | $277.43 | 9,165,200 | — | — |
| 2022-08-05 | $63.38 | $279.24 | 10,445,400 | — | — |
| 2022-08-04 | $63.67 | $280.51 | 11,795,600 | — | — |
| 2022-08-03 | $63.92 | $281.62 | 11,317,000 | — | — |
| 2022-08-02 | $63.64 | $280.38 | 15,241,900 | — | — |
| 2022-08-01 | $64.52 | $284.26 | 12,831,500 | — | — |
| 2022-07-29 | $64.17 | $282.72 | 13,734,200 | — | — |
| 2022-07-28 | $64.06 | $282.23 | 10,837,000 | — | — |
| 2022-07-27 | $63.01 | $277.61 | 12,142,900 | — | — |
| 2022-07-26 | $63.21 | $278.49 | 20,118,000 | — | — |
| 2022-07-25 | $62.19 | $273.99 | 14,941,700 | — | — |
| 2022-07-22 | $61.59 | $271.35 | 11,644,700 | — | — |
| 2022-07-21 | $61.36 | $270.34 | 11,959,600 | — | — |
| 2022-07-20 | $61.50 | $270.95 | 11,010,500 | — | — |
| 2022-07-19 | $62.53 | $275.49 | 10,998,200 | — | — |
| 2022-07-18 | $61.65 | $271.61 | 10,780,800 | — | — |
| 2022-07-15 | $62.50 | $275.36 | 21,968,400 | — | — |
| 2022-07-14 | $62.18 | $273.95 | 14,433,000 | — | — |
| 2022-07-13 | $62.38 | $274.83 | 13,145,300 | — | — |
| 2022-07-12 | $62.67 | $276.11 | 14,731,100 | — | — |
| 2022-07-11 | $62.94 | $277.30 | 12,702,100 | — | — |
| 2022-07-08 | $63.14 | $278.18 | 11,311,500 | — | — |
| 2022-07-07 | $62.91 | $277.17 | 14,828,400 | — | — |
| 2022-07-06 | $63.41 | $279.37 | 13,450,500 | — | — |
| 2022-07-05 | $63.28 | $278.80 | 15,921,200 | — | — |
| 2022-07-01 | $64.38 | $283.64 | 15,143,200 | — | — |
| 2022-06-30 | $62.91 | $277.17 | 15,514,200 | — | — |
| 2022-06-29 | $62.73 | $276.37 | 11,795,500 | — | — |
| 2022-06-28 | $62.28 | $274.39 | 13,150,100 | — | — |
| 2022-06-27 | $62.91 | $277.17 | 12,142,100 | — | — |
| 2022-06-24 | $63.04 | $277.74 | 18,147,100 | — | — |
| 2022-06-23 | $61.88 | $272.63 | 17,190,900 | — | — |
| 2022-06-22 | $61.15 | $269.41 | 15,207,100 | — | — |
| 2022-06-21 | $60.70 | $267.43 | 17,705,000 | — | — |
| 2022-06-17 | $59.43 | $261.83 | 34,781,900 | — | — |
| 2022-06-16 | $59.07 | $260.25 | 15,053,800 | — | — |
| 2022-06-15 | $59.67 | $262.89 | 19,684,700 | — | — |
| 2022-06-14 | $59.23 | $260.95 | 24,620,000 | — | — |
| 2022-06-13 | $61.34 | $268.31 | 23,064,200 | — | — |
| 2022-06-10 | $61.41 | $268.62 | 14,967,600 | — | — |
| 2022-06-09 | $61.80 | $270.32 | 13,382,200 | — | — |
| 2022-06-08 | $62.89 | $275.09 | 10,211,500 | — | — |
| 2022-06-07 | $63.25 | $276.66 | 17,886,300 | — | — |
| 2022-06-06 | $62.87 | $275.00 | 15,112,800 | — | — |
| 2022-06-03 | $62.97 | $275.44 | 13,539,900 | — | — |
| 2022-06-02 | $63.73 | $278.76 | 14,586,000 | — | — |
| 2022-06-01 | $63.07 | $275.88 | 15,408,300 | — | — |
| 2022-05-31 | $63.38 | $277.23 | 43,159,000 | — | — |
| 2022-05-27 | $64.68 | $282.92 | 17,709,000 | — | — |
| 2022-05-26 | $64.30 | $281.26 | 16,159,800 | — | — |
| 2022-05-25 | $64.07 | $280.25 | 15,360,500 | — | — |
| 2022-05-24 | $64.02 | $280.03 | 16,154,200 | — | — |
| 2022-05-23 | $62.86 | $274.96 | 19,406,900 | — | — |
| 2022-05-20 | $60.98 | $266.74 | 29,133,800 | — | — |
| 2022-05-19 | $60.00 | $262.45 | 31,493,900 | — | — |
| 2022-05-18 | $61.20 | $267.70 | 31,437,300 | — | — |
| 2022-05-17 | $65.78 | $287.73 | 21,300,600 | — | — |
| 2022-05-16 | $65.96 | $288.52 | 13,223,200 | — | — |
| 2022-05-13 | $65.72 | $287.47 | 16,167,000 | — | — |
| 2022-05-12 | $64.51 | $282.18 | 22,574,700 | — | — |
| 2022-05-11 | $64.31 | $281.30 | 19,648,400 | — | — |
| 2022-05-10 | $64.01 | $279.99 | 21,322,200 | — | — |
| 2022-05-09 | $64.61 | $282.61 | 20,055,300 | — | — |
| 2022-05-06 | $64.74 | $283.18 | 18,984,000 | — | — |
| 2022-05-05 | $64.51 | $282.18 | 20,155,200 | — | — |
| 2022-05-04 | $65.03 | $284.45 | 19,780,200 | — | — |
| 2022-05-03 | $63.08 | $275.92 | 21,686,300 | — | — |
| 2022-05-02 | $63.44 | $277.50 | 24,970,300 | — | — |
| 2022-04-29 | $64.61 | $282.61 | 20,137,100 | — | — |
| 2022-04-28 | $66.19 | $289.52 | 22,010,600 | — | — |
| 2022-04-27 | $65.56 | $286.77 | 16,971,000 | — | — |
| 2022-04-26 | $65.05 | $284.54 | 21,982,600 | — | — |
| 2022-04-25 | $65.94 | $288.43 | 25,082,000 | — | — |
| 2022-04-22 | $65.25 | $285.41 | 14,902,200 | — | — |
| 2022-04-21 | $66.21 | $289.61 | 15,120,400 | — | — |
| 2022-04-20 | $65.96 | $288.52 | 14,827,100 | — | — |
| 2022-04-19 | $65.07 | $284.63 | 11,993,800 | — | — |
| 2022-04-18 | $64.44 | $281.87 | 11,679,400 | — | — |
| 2022-04-14 | $65.02 | $284.41 | 16,388,400 | — | — |
| 2022-04-13 | $64.73 | $283.14 | 11,883,000 | — | — |
| 2022-04-12 | $64.56 | $282.39 | 18,089,900 | — | — |
| 2022-04-11 | $63.81 | $279.11 | 12,720,100 | — | — |
| 2022-04-08 | $63.83 | $279.20 | 12,703,500 | — | — |
| 2022-04-07 | $63.44 | $277.50 | 13,960,800 | — | — |
| 2022-04-06 | $63.10 | $276.01 | 19,267,400 | — | — |
| 2022-04-05 | $62.47 | $273.25 | 15,721,200 | — | — |
| 2022-04-04 | $62.54 | $273.56 | 11,505,800 | — | — |
| 2022-04-01 | $62.87 | $275.00 | 12,644,900 | — | — |
| 2022-03-31 | $62.00 | $271.20 | 16,822,900 | — | — |
| 2022-03-30 | $62.21 | $272.12 | 13,641,000 | — | — |
| 2022-03-29 | $62.16 | $271.90 | 14,720,600 | — | — |
| 2022-03-28 | $61.92 | $270.85 | 11,485,200 | — | — |
| 2022-03-25 | $61.53 | $269.14 | 12,259,800 | — | — |
| 2022-03-24 | $60.98 | $266.74 | 13,151,300 | — | — |
| 2022-03-23 | $60.40 | $264.20 | 15,529,200 | — | — |
| 2022-03-22 | $60.80 | $265.95 | 17,559,500 | — | — |
| 2022-03-21 | $60.58 | $264.99 | 17,440,100 | — | — |
| 2022-03-18 | $60.10 | $262.89 | 30,197,800 | — | — |
| 2022-03-17 | $60.09 | $262.84 | 15,586,200 | — | — |
| 2022-03-16 | $59.46 | $260.09 | 17,347,300 | — | — |
| 2022-03-15 | $59.62 | $260.79 | 18,607,200 | — | — |
| 2022-03-14 | $58.54 | $256.06 | 17,799,400 | — | — |
| 2022-03-11 | $57.92 | $251.43 | 19,855,600 | — | — |
| 2022-03-10 | $57.88 | $251.25 | 20,887,300 | — | — |
| 2022-03-09 | $58.96 | $255.94 | 23,022,700 | — | — |
| 2022-03-08 | $58.66 | $254.64 | 30,242,100 | — | — |
| 2022-03-07 | $61.08 | $265.14 | 29,151,400 | — | — |
| 2022-03-04 | $62.57 | $271.61 | 17,163,000 | — | — |
| 2022-03-03 | $62.47 | $271.18 | 21,262,800 | — | — |
| 2022-03-02 | $62.43 | $271.00 | 17,319,100 | — | — |
| 2022-03-01 | $61.97 | $269.01 | 15,871,100 | — | — |
| 2022-02-28 | $62.24 | $270.18 | 25,879,100 | — | — |
| 2022-02-25 | $62.85 | $272.83 | 21,487,800 | — | — |
| 2022-02-24 | $60.51 | $262.67 | 27,207,400 | — | — |
| 2022-02-23 | $61.59 | $267.36 | 19,248,500 | — | — |
| 2022-02-22 | $62.28 | $270.35 | 21,731,400 | — | — |
| 2022-02-18 | $62.54 | $271.48 | 21,975,000 | — | — |
| 2022-02-17 | $62.12 | $269.66 | 21,468,700 | — | — |
| 2022-02-16 | $60.90 | $264.36 | 15,484,700 | — | — |
| 2022-02-15 | $60.91 | $264.41 | 13,408,700 | — | — |
| 2022-02-14 | $60.68 | $263.41 | 23,641,300 | — | — |
| 2022-02-11 | $60.29 | $261.71 | 22,781,400 | — | — |
| 2022-02-10 | $61.38 | $266.45 | 23,561,500 | — | — |
| 2022-02-09 | $61.04 | $264.97 | 23,595,600 | — | — |
| 2022-02-08 | $62.00 | $269.14 | 18,771,700 | — | — |
| 2022-02-07 | $61.60 | $267.40 | 17,846,400 | — | — |
| 2022-02-04 | $60.96 | $264.62 | 17,403,700 | — | — |
| 2022-02-03 | $61.61 | $267.44 | 19,440,500 | — | — |
| 2022-02-02 | $61.18 | $265.58 | 20,225,600 | — | — |
| 2022-02-01 | $60.56 | $262.89 | 20,841,700 | — | — |
| 2022-01-31 | $61.01 | $264.84 | 22,045,300 | — | — |
| 2022-01-28 | $60.84 | $264.10 | 19,101,500 | — | — |
| 2022-01-27 | $59.65 | $258.94 | 18,893,800 | — | — |
| 2022-01-26 | $59.60 | $258.72 | 19,190,200 | — | — |
| 2022-01-25 | $59.82 | $259.67 | 19,027,100 | — | — |
| 2022-01-24 | $59.96 | $260.28 | 30,185,100 | — | — |
| 2022-01-21 | $60.45 | $262.41 | 26,643,200 | — | — |
| 2022-01-20 | $60.75 | $263.71 | 23,002,400 | — | — |
| 2022-01-19 | $61.00 | $264.80 | 18,654,700 | — | — |
| 2022-01-18 | $60.90 | $264.36 | 21,976,700 | — | — |
| 2022-01-14 | $61.39 | $266.49 | 19,729,600 | — | — |
| 2022-01-13 | $60.90 | $264.36 | 14,318,000 | — | — |
| 2022-01-12 | $60.54 | $262.80 | 15,753,800 | — | — |
| 2022-01-11 | $60.45 | $262.41 | 19,369,600 | — | — |
| 2022-01-10 | $60.43 | $262.32 | 20,954,300 | — | — |
| 2022-01-07 | $60.33 | $261.89 | 12,307,900 | — | — |
| 2022-01-06 | $60.47 | $262.50 | 17,902,300 | — | — |
| 2022-01-05 | $60.79 | $263.88 | 22,507,300 | — | — |
| 2022-01-04 | $60.29 | $261.71 | 26,141,600 | — | — |
| 2022-01-03 | $59.30 | $257.42 | 20,187,300 | — | — |