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
- 1984-05-04 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 | $42.03 | $47.92 | 7,321,000 | — | — |
| 2022-12-29 | $42.06 | $47.96 | 12,309,000 | — | — |
| 2022-12-28 | $40.28 | $45.92 | 8,731,000 | — | — |
| 2022-12-27 | $40.55 | $46.23 | 11,120,000 | — | — |
| 2022-12-23 | $41.21 | $46.99 | 10,546,000 | — | — |
| 2022-12-22 | $40.91 | $46.64 | 31,757,000 | — | — |
| 2022-12-21 | $44.79 | $51.06 | 9,464,000 | — | — |
| 2022-12-20 | $43.74 | $49.87 | 9,097,000 | — | — |
| 2022-12-19 | $43.87 | $50.02 | 10,645,000 | — | — |
| 2022-12-16 | $44.39 | $50.61 | 17,715,000 | — | — |
| 2022-12-15 | $44.61 | $50.86 | 15,531,000 | — | — |
| 2022-12-14 | $46.82 | $53.39 | 12,108,000 | — | — |
| 2022-12-13 | $47.59 | $54.26 | 15,369,000 | — | — |
| 2022-12-12 | $46.43 | $52.74 | 12,138,000 | — | — |
| 2022-12-09 | $45.02 | $51.14 | 9,542,000 | — | — |
| 2022-12-08 | $45.50 | $51.68 | 12,370,000 | — | — |
| 2022-12-07 | $44.43 | $50.47 | 11,129,000 | — | — |
| 2022-12-06 | $44.31 | $50.33 | 9,253,000 | — | — |
| 2022-12-05 | $45.26 | $51.41 | 10,886,000 | — | — |
| 2022-12-02 | $45.77 | $51.99 | 11,022,000 | — | — |
| 2022-12-01 | $46.31 | $52.61 | 13,779,000 | — | — |
| 2022-11-30 | $47.24 | $53.66 | 22,328,000 | — | — |
| 2022-11-29 | $44.21 | $50.21 | 9,030,000 | — | — |
| 2022-11-28 | $44.32 | $50.35 | 11,824,000 | — | — |
| 2022-11-25 | $45.33 | $51.48 | 3,789,000 | — | — |
| 2022-11-23 | $46.14 | $52.41 | 8,235,000 | — | — |
| 2022-11-22 | $45.56 | $51.75 | 14,115,000 | — | — |
| 2022-11-21 | $45.01 | $51.13 | 9,349,000 | — | — |
| 2022-11-18 | $45.67 | $51.88 | 17,363,000 | — | — |
| 2022-11-17 | $46.12 | $52.38 | 15,369,000 | — | — |
| 2022-11-16 | $45.54 | $51.73 | 30,079,000 | — | — |
| 2022-11-15 | $49.07 | $55.74 | 22,206,000 | — | — |
| 2022-11-14 | $48.07 | $54.60 | 23,472,000 | — | — |
| 2022-11-11 | $50.08 | $56.89 | 26,080,000 | — | — |
| 2022-11-10 | $48.54 | $55.14 | 37,191,000 | — | — |
| 2022-11-09 | $43.27 | $49.16 | 17,040,000 | — | — |
| 2022-11-08 | $44.49 | $50.53 | 22,260,000 | — | — |
| 2022-11-07 | $43.50 | $49.41 | 18,842,000 | — | — |
| 2022-11-04 | $41.95 | $47.66 | 24,227,000 | — | — |
| 2022-11-03 | $39.34 | $44.69 | 16,563,000 | — | — |
| 2022-11-02 | $39.55 | $44.93 | 21,731,000 | — | — |
| 2022-11-01 | $41.27 | $46.88 | 15,682,000 | — | — |
| 2022-10-31 | $40.48 | $45.98 | 18,772,000 | — | — |
| 2022-10-28 | $40.56 | $46.07 | 18,155,000 | — | — |
| 2022-10-27 | $38.91 | $44.20 | 22,885,000 | — | — |
| 2022-10-26 | $38.56 | $43.80 | 24,178,000 | — | — |
| 2022-10-25 | $37.99 | $43.15 | 17,499,000 | — | — |
| 2022-10-24 | $37.40 | $42.48 | 20,117,000 | — | — |
| 2022-10-21 | $36.93 | $41.95 | 27,665,000 | — | — |
| 2022-10-20 | $35.59 | $40.42 | 58,751,000 | — | — |
| 2022-10-19 | $33.01 | $37.49 | 26,915,000 | — | — |
| 2022-10-18 | $32.21 | $36.58 | 25,077,000 | — | — |
| 2022-10-17 | $31.54 | $35.83 | 51,439,000 | — | — |
| 2022-10-14 | $31.50 | $35.78 | 30,398,000 | — | — |
| 2022-10-13 | $34.06 | $38.69 | 45,293,000 | — | — |
| 2022-10-12 | $32.40 | $36.80 | 36,663,000 | — | — |
| 2022-10-11 | $32.71 | $37.15 | 53,132,000 | — | — |
| 2022-10-10 | $35.07 | $39.84 | 39,506,000 | — | — |
| 2022-10-07 | $37.48 | $42.58 | 20,796,000 | — | — |
| 2022-10-06 | $39.76 | $45.16 | 13,586,000 | — | — |
| 2022-10-05 | $39.99 | $45.43 | 14,070,000 | — | — |
| 2022-10-04 | $40.06 | $45.51 | 20,566,000 | — | — |
| 2022-10-03 | $38.97 | $44.26 | 25,300,000 | — | — |
| 2022-09-30 | $36.60 | $41.57 | 19,091,000 | — | — |
| 2022-09-29 | $37.06 | $42.09 | 15,439,000 | — | — |
| 2022-09-28 | $38.17 | $43.35 | 10,841,000 | — | — |
| 2022-09-27 | $37.67 | $42.79 | 11,831,000 | — | — |
| 2022-09-26 | $37.14 | $42.19 | 11,251,000 | — | — |
| 2022-09-23 | $38.06 | $43.23 | 14,622,000 | — | — |
| 2022-09-22 | $38.68 | $43.94 | 15,202,000 | — | — |
| 2022-09-21 | $39.87 | $45.28 | 10,621,000 | — | — |
| 2022-09-20 | $40.34 | $45.82 | 8,927,000 | — | — |
| 2022-09-19 | $40.92 | $46.48 | 9,364,000 | — | — |
| 2022-09-16 | $40.92 | $46.48 | 18,613,000 | — | — |
| 2022-09-15 | $41.34 | $46.96 | 11,987,000 | — | — |
| 2022-09-14 | $42.18 | $47.91 | 10,615,000 | — | — |
| 2022-09-13 | $42.05 | $47.76 | 18,942,000 | — | — |
| 2022-09-12 | $44.73 | $50.61 | 9,988,000 | — | — |
| 2022-09-09 | $45.08 | $51.01 | 12,933,000 | — | — |
| 2022-09-08 | $43.92 | $49.69 | 14,205,000 | — | — |
| 2022-09-07 | $43.20 | $48.88 | 12,013,000 | — | — |
| 2022-09-06 | $42.68 | $48.29 | 11,633,000 | — | — |
| 2022-09-02 | $43.02 | $48.68 | 13,680,000 | — | — |
| 2022-09-01 | $43.20 | $48.89 | 18,830,000 | — | — |
| 2022-08-31 | $43.79 | $49.55 | 12,324,000 | — | — |
| 2022-08-30 | $44.27 | $50.09 | 14,187,000 | — | — |
| 2022-08-29 | $44.45 | $50.30 | 10,082,000 | — | — |
| 2022-08-26 | $45.33 | $51.29 | 15,863,000 | — | — |
| 2022-08-25 | $47.82 | $54.11 | 9,490,000 | — | — |
| 2022-08-24 | $46.30 | $52.39 | 6,849,000 | — | — |
| 2022-08-23 | $46.40 | $52.50 | 8,103,000 | — | — |
| 2022-08-22 | $45.76 | $51.78 | 14,652,000 | — | — |
| 2022-08-19 | $47.68 | $53.95 | 20,104,000 | — | — |
| 2022-08-18 | $50.31 | $56.93 | 12,763,000 | — | — |
| 2022-08-17 | $49.76 | $56.30 | 14,021,000 | — | — |
| 2022-08-16 | $51.04 | $57.75 | 12,301,000 | — | — |
| 2022-08-15 | $51.73 | $58.53 | 9,659,000 | — | — |
| 2022-08-12 | $51.86 | $58.68 | 12,588,000 | — | — |
| 2022-08-11 | $49.75 | $56.29 | 18,041,000 | — | — |
| 2022-08-10 | $49.49 | $56.00 | 19,799,000 | — | — |
| 2022-08-09 | $46.94 | $53.11 | 28,792,000 | — | — |
| 2022-08-08 | $50.95 | $57.66 | 10,173,000 | — | — |
| 2022-08-05 | $52.00 | $58.84 | 10,452,000 | — | — |
| 2022-08-04 | $53.19 | $60.18 | 16,144,000 | — | — |
| 2022-08-03 | $52.47 | $59.37 | 22,118,000 | — | — |
| 2022-08-02 | $50.26 | $56.88 | 14,588,000 | — | — |
| 2022-08-01 | $50.28 | $56.89 | 20,002,000 | — | — |
| 2022-07-29 | $50.05 | $56.63 | 24,772,000 | — | — |
| 2022-07-28 | $48.49 | $54.87 | 23,813,000 | — | — |
| 2022-07-27 | $46.77 | $52.92 | 16,886,000 | — | — |
| 2022-07-26 | $44.72 | $50.61 | 11,291,000 | — | — |
| 2022-07-25 | $45.74 | $51.76 | 11,483,000 | — | — |
| 2022-07-22 | $46.40 | $52.50 | 13,265,000 | — | — |
| 2022-07-21 | $47.61 | $53.88 | 13,812,000 | — | — |
| 2022-07-20 | $46.51 | $52.63 | 18,505,000 | — | — |
| 2022-07-19 | $44.69 | $50.57 | 14,888,000 | — | — |
| 2022-07-18 | $42.32 | $47.88 | 9,080,000 | — | — |
| 2022-07-15 | $42.71 | $48.33 | 13,375,000 | — | — |
| 2022-07-14 | $41.93 | $47.45 | 11,114,000 | — | — |
| 2022-07-13 | $41.20 | $46.62 | 9,220,000 | — | — |
| 2022-07-12 | $40.59 | $45.93 | 9,538,000 | — | — |
| 2022-07-11 | $40.24 | $45.53 | 11,137,000 | — | — |
| 2022-07-08 | $41.51 | $46.97 | 9,213,000 | — | — |
| 2022-07-07 | $41.49 | $46.94 | 13,753,000 | — | — |
| 2022-07-06 | $39.17 | $44.32 | 12,516,000 | — | — |
| 2022-07-05 | $38.88 | $43.99 | 26,882,000 | — | — |
| 2022-07-01 | $39.48 | $44.68 | 29,500,000 | — | — |
| 2022-06-30 | $42.62 | $48.22 | 10,663,000 | — | — |
| 2022-06-29 | $42.71 | $48.32 | 11,751,000 | — | — |
| 2022-06-28 | $43.83 | $49.59 | 9,379,000 | — | — |
| 2022-06-27 | $44.98 | $50.89 | 7,695,000 | — | — |
| 2022-06-24 | $45.02 | $50.94 | 14,217,000 | — | — |
| 2022-06-23 | $42.41 | $47.99 | 9,030,000 | — | — |
| 2022-06-22 | $42.56 | $48.16 | 11,078,000 | — | — |
| 2022-06-21 | $43.30 | $49.00 | 12,126,000 | — | — |
| 2022-06-17 | $41.95 | $47.46 | 17,917,000 | — | — |
| 2022-06-16 | $41.83 | $47.33 | 19,042,000 | — | — |
| 2022-06-15 | $45.36 | $51.33 | 15,659,000 | — | — |
| 2022-06-14 | $44.98 | $50.89 | 11,689,000 | — | — |
| 2022-06-13 | $44.71 | $50.42 | 14,833,000 | — | — |
| 2022-06-10 | $47.44 | $53.50 | 10,987,000 | — | — |
| 2022-06-09 | $49.35 | $55.65 | 8,652,000 | — | — |
| 2022-06-08 | $51.21 | $57.75 | 9,009,000 | — | — |
| 2022-06-07 | $52.34 | $59.03 | 11,502,000 | — | — |
| 2022-06-06 | $51.63 | $58.22 | 7,852,000 | — | — |
| 2022-06-03 | $51.40 | $57.96 | 13,304,000 | — | — |
| 2022-06-02 | $52.33 | $59.01 | 11,600,000 | — | — |
| 2022-06-01 | $50.58 | $57.04 | 10,261,000 | — | — |
| 2022-05-31 | $52.00 | $58.65 | 15,011,000 | — | — |
| 2022-05-27 | $53.10 | $59.88 | 16,526,000 | — | — |
| 2022-05-26 | $50.92 | $57.43 | 12,922,000 | — | — |
| 2022-05-25 | $48.76 | $54.99 | 12,887,000 | — | — |
| 2022-05-24 | $47.10 | $53.11 | 9,431,000 | — | — |
| 2022-05-23 | $48.33 | $54.50 | 10,578,000 | — | — |
| 2022-05-20 | $47.41 | $53.47 | 17,158,000 | — | — |
| 2022-05-19 | $47.21 | $53.24 | 11,193,000 | — | — |
| 2022-05-18 | $47.75 | $53.85 | 17,105,000 | — | — |
| 2022-05-17 | $51.23 | $57.77 | 16,356,000 | — | — |
| 2022-05-16 | $48.25 | $54.41 | 9,689,000 | — | — |
| 2022-05-13 | $49.19 | $55.48 | 19,093,000 | — | — |
| 2022-05-12 | $46.04 | $51.92 | 15,558,000 | — | — |
| 2022-05-11 | $44.72 | $50.43 | 11,793,000 | — | — |
| 2022-05-10 | $45.91 | $51.78 | 14,134,000 | — | — |
| 2022-05-09 | $44.72 | $50.43 | 18,487,000 | — | — |
| 2022-05-06 | $47.82 | $53.93 | 10,680,000 | — | — |
| 2022-05-05 | $48.13 | $54.28 | 14,578,000 | — | — |
| 2022-05-04 | $50.59 | $57.05 | 11,962,000 | — | — |
| 2022-05-03 | $48.54 | $54.74 | 9,578,000 | — | — |
| 2022-05-02 | $47.93 | $54.05 | 12,866,000 | — | — |
| 2022-04-29 | $46.58 | $52.53 | 14,050,000 | — | — |
| 2022-04-28 | $48.45 | $54.64 | 16,784,000 | — | — |
| 2022-04-27 | $45.68 | $51.51 | 12,413,000 | — | — |
| 2022-04-26 | $45.72 | $51.56 | 14,974,000 | — | — |
| 2022-04-25 | $47.64 | $53.73 | 14,124,000 | — | — |
| 2022-04-22 | $46.31 | $52.23 | 20,282,000 | — | — |
| 2022-04-21 | $46.95 | $52.95 | 22,794,000 | — | — |
| 2022-04-20 | $48.15 | $54.29 | 20,233,000 | — | — |
| 2022-04-19 | $47.92 | $54.04 | 12,144,000 | — | — |
| 2022-04-18 | $47.06 | $53.07 | 16,631,000 | — | — |
| 2022-04-14 | $45.62 | $51.44 | 13,648,000 | — | — |
| 2022-04-13 | $47.26 | $53.30 | 11,396,000 | — | — |
| 2022-04-12 | $46.70 | $52.67 | 16,778,000 | — | — |
| 2022-04-11 | $47.58 | $53.65 | 16,953,000 | — | — |
| 2022-04-08 | $49.16 | $55.44 | 10,449,000 | — | — |
| 2022-04-07 | $50.33 | $56.76 | 10,095,000 | — | — |
| 2022-04-06 | $49.82 | $56.18 | 15,845,000 | — | — |
| 2022-04-05 | $50.36 | $56.80 | 19,670,000 | — | — |
| 2022-04-04 | $53.56 | $60.40 | 8,777,000 | — | — |
| 2022-04-01 | $52.54 | $59.26 | 12,084,000 | — | — |
| 2022-03-31 | $53.76 | $60.63 | 14,703,000 | — | — |
| 2022-03-30 | $54.86 | $61.86 | 12,981,000 | — | — |
| 2022-03-29 | $56.89 | $64.16 | 11,139,000 | — | — |
| 2022-03-28 | $55.73 | $62.85 | 7,338,000 | — | — |
| 2022-03-25 | $55.48 | $62.57 | 7,531,000 | — | — |
| 2022-03-24 | $55.62 | $62.73 | 12,124,000 | — | — |
| 2022-03-23 | $53.10 | $59.88 | 9,835,000 | — | — |
| 2022-03-22 | $54.68 | $61.66 | 10,664,000 | — | — |
| 2022-03-21 | $53.69 | $60.54 | 10,517,000 | — | — |
| 2022-03-18 | $54.46 | $61.42 | 22,237,000 | — | — |
| 2022-03-17 | $52.63 | $59.35 | 13,627,000 | — | — |
| 2022-03-16 | $51.45 | $58.02 | 16,659,000 | — | — |
| 2022-03-15 | $48.47 | $54.66 | 12,455,000 | — | — |
| 2022-03-14 | $46.90 | $52.72 | 15,870,000 | — | — |
| 2022-03-11 | $48.34 | $54.34 | 10,389,000 | — | — |
| 2022-03-10 | $49.71 | $55.88 | 11,106,000 | — | — |
| 2022-03-09 | $51.73 | $58.15 | 14,437,000 | — | — |
| 2022-03-08 | $49.04 | $55.12 | 21,558,000 | — | — |
| 2022-03-07 | $48.92 | $54.99 | 21,396,000 | — | — |
| 2022-03-04 | $52.58 | $59.10 | 14,386,000 | — | — |
| 2022-03-03 | $54.35 | $61.10 | 10,339,000 | — | — |
| 2022-03-02 | $55.40 | $62.28 | 12,451,000 | — | — |
| 2022-03-01 | $54.06 | $60.77 | 16,089,000 | — | — |
| 2022-02-28 | $56.13 | $63.10 | 14,065,000 | — | — |
| 2022-02-25 | $57.32 | $64.43 | 10,847,000 | — | — |
| 2022-02-24 | $56.29 | $63.27 | 15,628,000 | — | — |
| 2022-02-23 | $54.24 | $60.97 | 12,435,000 | — | — |
| 2022-02-22 | $55.97 | $62.92 | 12,194,000 | — | — |
| 2022-02-18 | $57.00 | $64.07 | 12,481,000 | — | — |
| 2022-02-17 | $58.06 | $65.27 | 12,909,000 | — | — |
| 2022-02-16 | $59.15 | $66.49 | 8,048,000 | — | — |
| 2022-02-15 | $59.38 | $66.75 | 14,344,000 | — | — |
| 2022-02-14 | $55.83 | $62.75 | 13,459,000 | — | — |
| 2022-02-11 | $56.00 | $62.95 | 15,785,000 | — | — |
| 2022-02-10 | $59.49 | $66.87 | 15,148,000 | — | — |
| 2022-02-09 | $60.74 | $68.28 | 12,072,000 | — | — |
| 2022-02-08 | $57.63 | $64.78 | 12,958,000 | — | — |
| 2022-02-07 | $57.14 | $64.23 | 10,859,000 | — | — |
| 2022-02-04 | $57.91 | $65.09 | 14,462,000 | — | — |
| 2022-02-03 | $58.88 | $66.18 | 20,076,000 | — | — |
| 2022-02-02 | $61.18 | $68.77 | 16,622,000 | — | — |
| 2022-02-01 | $58.95 | $66.26 | 11,355,000 | — | — |
| 2022-01-31 | $58.99 | $66.31 | 19,000,000 | — | — |
| 2022-01-28 | $56.11 | $63.08 | 20,024,000 | — | — |
| 2022-01-27 | $55.53 | $62.42 | 30,943,000 | — | — |
| 2022-01-26 | $59.67 | $67.07 | 23,637,000 | — | — |
| 2022-01-25 | $58.82 | $66.12 | 18,846,000 | — | — |
| 2022-01-24 | $62.18 | $69.90 | 24,890,000 | — | — |
| 2022-01-21 | $60.58 | $68.10 | 22,222,000 | — | — |
| 2022-01-20 | $61.97 | $69.66 | 19,444,000 | — | — |
| 2022-01-19 | $64.27 | $72.25 | 18,340,000 | — | — |
| 2022-01-18 | $67.90 | $76.33 | 20,069,000 | — | — |
| 2022-01-14 | $72.98 | $82.04 | 19,416,000 | — | — |
| 2022-01-13 | $68.68 | $77.20 | 29,135,000 | — | — |
| 2022-01-12 | $68.63 | $77.15 | 9,286,000 | — | — |
| 2022-01-11 | $67.32 | $75.68 | 9,189,000 | — | — |
| 2022-01-10 | $66.43 | $74.67 | 16,246,000 | — | — |
| 2022-01-07 | $66.93 | $75.24 | 15,698,000 | — | — |
| 2022-01-06 | $70.19 | $78.90 | 11,896,000 | — | — |
| 2022-01-05 | $69.18 | $77.77 | 13,994,000 | — | — |
| 2022-01-04 | $71.20 | $80.04 | 14,566,000 | — | — |
| 2022-01-03 | $72.55 | $81.55 | 10,602,000 | — | — |