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
- 1980-03-17 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 | $87.61 | $334.74 | 1,115,433 | — | — |
| 2022-12-29 | $87.77 | $335.36 | 1,399,095 | — | — |
| 2022-12-28 | $85.67 | $327.34 | 1,243,112 | — | — |
| 2022-12-27 | $87.80 | $335.48 | 1,124,524 | — | — |
| 2022-12-23 | $87.73 | $335.18 | 1,043,020 | — | — |
| 2022-12-22 | $88.13 | $336.73 | 1,989,145 | — | — |
| 2022-12-21 | $87.68 | $334.99 | 1,816,944 | — | — |
| 2022-12-20 | $86.16 | $329.19 | 2,485,398 | — | — |
| 2022-12-19 | $87.22 | $333.26 | 3,551,764 | — | — |
| 2022-12-16 | $89.25 | $341.02 | 4,641,062 | — | — |
| 2022-12-15 | $91.28 | $348.75 | 7,150,219 | — | — |
| 2022-12-14 | $87.92 | $335.92 | 3,852,057 | — | — |
| 2022-12-13 | $87.70 | $335.07 | 2,762,965 | — | — |
| 2022-12-12 | $86.16 | $329.19 | 2,099,986 | — | — |
| 2022-12-09 | $85.67 | $327.34 | 2,345,323 | — | — |
| 2022-12-08 | $86.57 | $330.78 | 1,728,932 | — | — |
| 2022-12-07 | $86.16 | $329.19 | 2,634,047 | — | — |
| 2022-12-06 | $83.16 | $317.72 | 2,583,533 | — | — |
| 2022-12-05 | $84.56 | $323.08 | 1,819,216 | — | — |
| 2022-12-02 | $85.48 | $326.60 | 1,441,861 | — | — |
| 2022-12-01 | $85.34 | $326.08 | 1,598,464 | — | — |
| 2022-11-30 | $85.02 | $324.86 | 3,073,175 | — | — |
| 2022-11-29 | $83.64 | $319.57 | 1,074,320 | — | — |
| 2022-11-28 | $82.62 | $315.69 | 1,160,679 | — | — |
| 2022-11-25 | $83.62 | $319.50 | 522,595 | — | — |
| 2022-11-23 | $83.70 | $319.79 | 1,787,193 | — | — |
| 2022-11-22 | $82.40 | $314.84 | 1,955,159 | — | — |
| 2022-11-21 | $80.77 | $308.62 | 2,439,326 | — | — |
| 2022-11-18 | $82.00 | $313.32 | 1,789,569 | — | — |
| 2022-11-17 | $82.37 | $314.73 | 1,231,336 | — | — |
| 2022-11-16 | $83.69 | $319.76 | 1,791,119 | — | — |
| 2022-11-15 | $84.95 | $324.56 | 1,793,391 | — | — |
| 2022-11-14 | $83.00 | $317.13 | 1,731,205 | — | — |
| 2022-11-11 | $85.22 | $325.60 | 2,704,084 | — | — |
| 2022-11-10 | $85.58 | $326.97 | 5,115,003 | — | — |
| 2022-11-09 | $76.02 | $290.46 | 2,704,497 | — | — |
| 2022-11-08 | $75.29 | $287.65 | 2,724,744 | — | — |
| 2022-11-07 | $76.72 | $293.12 | 1,675,113 | — | — |
| 2022-11-04 | $77.07 | $294.46 | 2,235,825 | — | — |
| 2022-11-03 | $76.48 | $292.20 | 2,879,901 | — | — |
| 2022-11-02 | $77.44 | $295.90 | 4,075,701 | — | — |
| 2022-11-01 | $79.01 | $301.89 | 2,977,313 | — | — |
| 2022-10-31 | $78.12 | $298.49 | 2,593,656 | — | — |
| 2022-10-28 | $79.42 | $303.44 | 1,705,896 | — | — |
| 2022-10-27 | $76.92 | $293.90 | 2,401,105 | — | — |
| 2022-10-26 | $76.27 | $291.42 | 2,938,059 | — | — |
| 2022-10-25 | $76.09 | $290.72 | 2,457,404 | — | — |
| 2022-10-24 | $72.06 | $275.33 | 2,142,029 | — | — |
| 2022-10-21 | $71.08 | $271.60 | 2,843,642 | — | — |
| 2022-10-20 | $69.10 | $264.02 | 1,826,757 | — | — |
| 2022-10-19 | $69.98 | $267.38 | 2,448,830 | — | — |
| 2022-10-18 | $74.41 | $284.32 | 1,945,552 | — | — |
| 2022-10-17 | $72.11 | $275.52 | 1,875,515 | — | — |
| 2022-10-14 | $71.11 | $271.71 | 2,138,930 | — | — |
| 2022-10-13 | $73.69 | $281.55 | 2,952,727 | — | — |
| 2022-10-12 | $74.07 | $282.99 | 2,292,434 | — | — |
| 2022-10-11 | $75.66 | $287.71 | 2,579,194 | — | — |
| 2022-10-10 | $75.68 | $287.78 | 1,619,641 | — | — |
| 2022-10-07 | $75.61 | $287.52 | 1,971,171 | — | — |
| 2022-10-06 | $77.60 | $295.07 | 2,555,332 | — | — |
| 2022-10-05 | $77.30 | $293.93 | 1,666,126 | — | — |
| 2022-10-04 | $78.33 | $297.83 | 2,431,992 | — | — |
| 2022-10-03 | $75.66 | $287.71 | 3,075,034 | — | — |
| 2022-09-30 | $72.17 | $274.42 | 2,664,314 | — | — |
| 2022-09-29 | $72.58 | $275.96 | 1,865,598 | — | — |
| 2022-09-28 | $75.00 | $285.20 | 2,916,262 | — | — |
| 2022-09-27 | $71.12 | $270.44 | 2,861,513 | — | — |
| 2022-09-26 | $71.35 | $271.29 | 3,061,399 | — | — |
| 2022-09-23 | $74.61 | $283.69 | 3,613,227 | — | — |
| 2022-09-22 | $74.96 | $285.02 | 4,928,030 | — | — |
| 2022-09-21 | $73.49 | $279.46 | 2,477,547 | — | — |
| 2022-09-20 | $74.42 | $282.99 | 2,134,901 | — | — |
| 2022-09-19 | $75.96 | $288.85 | 3,363,964 | — | — |
| 2022-09-16 | $73.37 | $278.98 | 5,516,117 | — | — |
| 2022-09-15 | $71.46 | $271.73 | 2,760,383 | — | — |
| 2022-09-14 | $71.09 | $270.33 | 3,953,807 | — | — |
| 2022-09-13 | $71.86 | $273.24 | 3,766,628 | — | — |
| 2022-09-12 | $78.03 | $296.72 | 2,032,221 | — | — |
| 2022-09-09 | $77.27 | $293.82 | 1,448,266 | — | — |
| 2022-09-08 | $75.91 | $288.63 | 1,651,354 | — | — |
| 2022-09-07 | $75.41 | $286.75 | 1,611,996 | — | — |
| 2022-09-06 | $74.09 | $281.74 | 2,238,821 | — | — |
| 2022-09-02 | $75.38 | $286.64 | 2,463,292 | — | — |
| 2022-09-01 | $75.01 | $285.24 | 2,961,301 | — | — |
| 2022-08-31 | $74.98 | $285.09 | 2,318,259 | — | — |
| 2022-08-30 | $76.40 | $290.50 | 2,211,550 | — | — |
| 2022-08-29 | $77.35 | $294.11 | 2,054,017 | — | — |
| 2022-08-26 | $77.76 | $295.69 | 3,407,764 | — | — |
| 2022-08-25 | $82.19 | $312.52 | 2,731,975 | — | — |
| 2022-08-24 | $81.12 | $308.47 | 2,141,822 | — | — |
| 2022-08-23 | $79.49 | $302.25 | 1,902,993 | — | — |
| 2022-08-22 | $79.62 | $302.76 | 2,464,118 | — | — |
| 2022-08-19 | $81.16 | $308.61 | 3,107,677 | — | — |
| 2022-08-18 | $82.91 | $315.28 | 2,046,063 | — | — |
| 2022-08-17 | $83.46 | $317.34 | 3,559,305 | — | — |
| 2022-08-16 | $85.26 | $324.18 | 2,515,458 | — | — |
| 2022-08-15 | $85.27 | $324.22 | 2,318,259 | — | — |
| 2022-08-12 | $85.45 | $324.92 | 2,147,400 | — | — |
| 2022-08-11 | $84.96 | $323.04 | 2,671,235 | — | — |
| 2022-08-10 | $84.49 | $321.28 | 2,424,141 | — | — |
| 2022-08-09 | $81.58 | $310.20 | 2,475,378 | — | — |
| 2022-08-08 | $83.90 | $319.03 | 1,831,509 | — | — |
| 2022-08-05 | $82.02 | $311.89 | 2,391,808 | — | — |
| 2022-08-04 | $82.67 | $314.36 | 2,919,775 | — | — |
| 2022-08-03 | $79.92 | $303.90 | 2,827,114 | — | — |
| 2022-08-02 | $79.38 | $301.84 | 3,930,358 | — | — |
| 2022-08-01 | $82.51 | $313.73 | 2,791,683 | — | — |
| 2022-07-29 | $82.28 | $312.88 | 2,747,677 | — | — |
| 2022-07-28 | $82.48 | $313.62 | 3,288,659 | — | — |
| 2022-07-27 | $80.91 | $307.66 | 3,053,031 | — | — |
| 2022-07-26 | $78.45 | $298.31 | 2,525,788 | — | — |
| 2022-07-25 | $79.00 | $300.41 | 3,225,026 | — | — |
| 2022-07-22 | $80.43 | $305.82 | 3,352,188 | — | — |
| 2022-07-21 | $79.46 | $302.14 | 3,279,775 | — | — |
| 2022-07-20 | $76.64 | $291.42 | 2,723,091 | — | — |
| 2022-07-19 | $76.82 | $292.09 | 2,393,461 | — | — |
| 2022-07-18 | $74.79 | $284.39 | 2,515,665 | — | — |
| 2022-07-15 | $75.60 | $287.45 | 1,973,237 | — | — |
| 2022-07-14 | $75.06 | $285.42 | 1,827,687 | — | — |
| 2022-07-13 | $76.28 | $290.06 | 3,612,917 | — | — |
| 2022-07-12 | $75.79 | $288.18 | 3,538,851 | — | — |
| 2022-07-11 | $76.19 | $289.69 | 2,487,051 | — | — |
| 2022-07-08 | $75.89 | $288.55 | 2,153,598 | — | — |
| 2022-07-07 | $75.22 | $286.01 | 2,307,412 | — | — |
| 2022-07-06 | $74.18 | $282.07 | 3,445,365 | — | — |
| 2022-07-05 | $74.92 | $283.49 | 5,739,245 | — | — |
| 2022-07-01 | $72.22 | $273.27 | 3,651,242 | — | — |
| 2022-06-30 | $68.32 | $258.51 | 2,580,847 | — | — |
| 2022-06-29 | $67.42 | $255.10 | 2,012,594 | — | — |
| 2022-06-28 | $67.51 | $255.47 | 2,196,261 | — | — |
| 2022-06-27 | $69.69 | $263.71 | 1,984,600 | — | — |
| 2022-06-24 | $69.63 | $263.49 | 3,844,826 | — | — |
| 2022-06-23 | $68.45 | $259.02 | 3,693,698 | — | — |
| 2022-06-22 | $65.50 | $247.85 | 3,696,281 | — | — |
| 2022-06-21 | $63.55 | $240.49 | 5,808,869 | — | — |
| 2022-06-17 | $62.57 | $236.75 | 5,632,536 | — | — |
| 2022-06-16 | $62.43 | $236.24 | 4,228,379 | — | — |
| 2022-06-15 | $66.77 | $252.65 | 3,238,352 | — | — |
| 2022-06-14 | $66.93 | $253.27 | 3,283,287 | — | — |
| 2022-06-13 | $67.77 | $256.46 | 4,681,969 | — | — |
| 2022-06-10 | $72.07 | $272.72 | 2,782,695 | — | — |
| 2022-06-09 | $76.17 | $288.22 | 2,792,302 | — | — |
| 2022-06-08 | $76.61 | $289.90 | 2,510,810 | — | — |
| 2022-06-07 | $78.62 | $297.48 | 1,923,962 | — | — |
| 2022-06-06 | $78.47 | $296.94 | 2,156,801 | — | — |
| 2022-06-03 | $77.63 | $293.75 | 1,327,612 | — | — |
| 2022-06-02 | $77.59 | $293.60 | 2,058,666 | — | — |
| 2022-06-01 | $77.09 | $291.70 | 1,519,853 | — | — |
| 2022-05-31 | $77.69 | $293.97 | 2,755,424 | — | — |
| 2022-05-27 | $78.58 | $297.34 | 1,640,611 | — | — |
| 2022-05-26 | $76.39 | $289.06 | 2,221,673 | — | — |
| 2022-05-25 | $73.31 | $277.41 | 2,212,170 | — | — |
| 2022-05-24 | $69.69 | $263.71 | 2,236,548 | — | — |
| 2022-05-23 | $71.78 | $271.62 | 2,136,761 | — | — |
| 2022-05-20 | $72.06 | $272.69 | 2,475,688 | — | — |
| 2022-05-19 | $70.35 | $266.20 | 2,317,742 | — | — |
| 2022-05-18 | $70.09 | $265.21 | 2,672,061 | — | — |
| 2022-05-17 | $75.04 | $283.97 | 1,817,150 | — | — |
| 2022-05-16 | $72.98 | $276.17 | 2,170,643 | — | — |
| 2022-05-13 | $74.31 | $281.18 | 2,821,433 | — | — |
| 2022-05-12 | $71.99 | $272.43 | 3,206,122 | — | — |
| 2022-05-11 | $69.02 | $261.18 | 3,497,635 | — | — |
| 2022-05-10 | $73.34 | $277.52 | 2,782,695 | — | — |
| 2022-05-09 | $74.81 | $283.09 | 2,796,434 | — | — |
| 2022-05-06 | $76.03 | $287.70 | 3,195,482 | — | — |
| 2022-05-05 | $76.28 | $288.66 | 3,549,285 | — | — |
| 2022-05-04 | $80.76 | $305.62 | 3,486,478 | — | — |
| 2022-05-03 | $76.66 | $290.09 | 2,483,435 | — | — |
| 2022-05-02 | $75.39 | $285.29 | 2,763,792 | — | — |
| 2022-04-29 | $74.05 | $280.19 | 2,836,618 | — | — |
| 2022-04-28 | $76.08 | $287.89 | 2,664,210 | — | — |
| 2022-04-27 | $73.37 | $277.63 | 2,747,573 | — | — |
| 2022-04-26 | $74.75 | $282.87 | 2,441,082 | — | — |
| 2022-04-25 | $77.06 | $291.59 | 2,617,519 | — | — |
| 2022-04-22 | $74.52 | $280.62 | 2,008,462 | — | — |
| 2022-04-21 | $76.50 | $288.05 | 2,568,245 | — | — |
| 2022-04-20 | $77.26 | $290.93 | 2,301,008 | — | — |
| 2022-04-19 | $77.01 | $289.98 | 2,729,496 | — | — |
| 2022-04-18 | $73.59 | $277.12 | 1,788,639 | — | — |
| 2022-04-14 | $74.32 | $279.85 | 2,127,154 | — | — |
| 2022-04-13 | $75.48 | $284.22 | 2,492,526 | — | — |
| 2022-04-12 | $74.07 | $278.90 | 3,417,784 | — | — |
| 2022-04-11 | $73.88 | $278.21 | 3,232,670 | — | — |
| 2022-04-08 | $72.53 | $273.11 | 3,375,844 | — | — |
| 2022-04-07 | $72.28 | $272.20 | 4,009,280 | — | — |
| 2022-04-06 | $73.04 | $275.04 | 5,323,256 | — | — |
| 2022-04-05 | $76.35 | $287.51 | 4,546,130 | — | — |
| 2022-04-04 | $79.68 | $300.05 | 3,185,772 | — | — |
| 2022-04-01 | $79.70 | $300.12 | 3,673,968 | — | — |
| 2022-03-31 | $78.58 | $295.89 | 3,962,795 | — | — |
| 2022-03-30 | $81.46 | $306.75 | 3,385,761 | — | — |
| 2022-03-29 | $83.00 | $312.55 | 4,090,267 | — | — |
| 2022-03-28 | $79.87 | $300.77 | 4,119,914 | — | — |
| 2022-03-25 | $80.14 | $301.76 | 4,079,627 | — | — |
| 2022-03-24 | $81.20 | $305.77 | 4,212,471 | — | — |
| 2022-03-23 | $82.16 | $309.38 | 2,778,770 | — | — |
| 2022-03-22 | $85.51 | $321.99 | 2,302,867 | — | — |
| 2022-03-21 | $85.40 | $321.59 | 3,376,051 | — | — |
| 2022-03-18 | $89.58 | $337.34 | 6,049,971 | — | — |
| 2022-03-17 | $86.44 | $325.49 | 3,671,798 | — | — |
| 2022-03-16 | $85.68 | $322.65 | 3,542,880 | — | — |
| 2022-03-15 | $83.51 | $314.48 | 2,161,862 | — | — |
| 2022-03-14 | $80.68 | $303.80 | 2,778,254 | — | — |
| 2022-03-11 | $83.80 | $315.57 | 1,546,298 | — | — |
| 2022-03-10 | $85.28 | $321.12 | 2,762,449 | — | — |
| 2022-03-09 | $84.70 | $318.96 | 2,366,190 | — | — |
| 2022-03-08 | $81.07 | $305.29 | 2,149,983 | — | — |
| 2022-03-07 | $80.60 | $303.51 | 3,046,524 | — | — |
| 2022-03-04 | $86.29 | $324.94 | 2,113,931 | — | — |
| 2022-03-03 | $87.02 | $327.68 | 2,083,044 | — | — |
| 2022-03-02 | $89.11 | $335.55 | 1,720,771 | — | — |
| 2022-03-01 | $87.45 | $329.32 | 2,705,220 | — | — |
| 2022-02-28 | $87.01 | $327.64 | 3,149,514 | — | — |
| 2022-02-25 | $87.93 | $331.10 | 3,187,735 | — | — |
| 2022-02-24 | $84.94 | $319.84 | 5,069,964 | — | — |
| 2022-02-23 | $79.70 | $300.12 | 3,163,253 | — | — |
| 2022-02-22 | $83.34 | $313.82 | 2,422,075 | — | — |
| 2022-02-18 | $86.57 | $326.00 | 2,194,815 | — | — |
| 2022-02-17 | $86.48 | $325.64 | 2,354,620 | — | — |
| 2022-02-16 | $89.08 | $335.44 | 2,104,944 | — | — |
| 2022-02-15 | $88.94 | $334.93 | 1,807,337 | — | — |
| 2022-02-14 | $87.70 | $330.23 | 1,965,696 | — | — |
| 2022-02-11 | $88.62 | $333.69 | 1,849,173 | — | — |
| 2022-02-10 | $89.04 | $335.30 | 3,440,406 | — | — |
| 2022-02-09 | $93.26 | $351.19 | 2,492,629 | — | — |
| 2022-02-08 | $90.78 | $341.86 | 2,457,404 | — | — |
| 2022-02-07 | $89.09 | $335.48 | 2,919,775 | — | — |
| 2022-02-04 | $87.42 | $329.17 | 2,715,964 | — | — |
| 2022-02-03 | $91.80 | $345.68 | 1,565,718 | — | — |
| 2022-02-02 | $94.40 | $355.49 | 1,953,300 | — | — |
| 2022-02-01 | $92.63 | $348.82 | 2,589,524 | — | — |
| 2022-01-31 | $93.04 | $350.35 | 2,642,414 | — | — |
| 2022-01-28 | $90.44 | $340.54 | 2,767,614 | — | — |
| 2022-01-27 | $88.80 | $334.38 | 3,465,508 | — | — |
| 2022-01-26 | $90.17 | $339.56 | 4,406,571 | — | — |
| 2022-01-25 | $94.82 | $355.69 | 3,605,170 | — | — |
| 2022-01-24 | $96.82 | $363.17 | 4,327,960 | — | — |
| 2022-01-21 | $92.27 | $346.10 | 3,261,594 | — | — |
| 2022-01-20 | $92.56 | $347.19 | 4,409,051 | — | — |
| 2022-01-19 | $93.77 | $351.73 | 4,259,472 | — | — |
| 2022-01-18 | $98.06 | $367.86 | 3,484,929 | — | — |
| 2022-01-14 | $104.70 | $392.77 | 2,300,698 | — | — |
| 2022-01-13 | $105.07 | $394.15 | 4,782,790 | — | — |
| 2022-01-12 | $104.49 | $391.97 | 2,320,738 | — | — |
| 2022-01-11 | $104.29 | $391.21 | 2,722,472 | — | — |
| 2022-01-10 | $100.71 | $377.77 | 2,791,373 | — | — |
| 2022-01-07 | $99.66 | $373.85 | 4,587,656 | — | — |
| 2022-01-06 | $104.62 | $392.44 | 3,200,234 | — | — |
| 2022-01-05 | $107.27 | $402.39 | 2,900,148 | — | — |
| 2022-01-04 | $108.94 | $408.67 | 2,227,871 | — | — |
| 2022-01-03 | $108.24 | $406.02 | 2,524,549 | — | — |