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
- 1989-11-09 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 | $64.88 | $64.88 | 894,000 | — | — |
| 2022-12-29 | $64.29 | $64.29 | 1,345,300 | — | — |
| 2022-12-28 | $62.50 | $62.50 | 783,000 | — | — |
| 2022-12-27 | $63.94 | $63.94 | 920,100 | — | — |
| 2022-12-23 | $66.31 | $66.31 | 932,800 | — | — |
| 2022-12-22 | $66.12 | $66.12 | 1,509,300 | — | — |
| 2022-12-21 | $68.79 | $68.79 | 1,401,800 | — | — |
| 2022-12-20 | $66.49 | $66.49 | 890,700 | — | — |
| 2022-12-19 | $67.00 | $67.00 | 1,599,600 | — | — |
| 2022-12-16 | $69.71 | $69.71 | 1,637,000 | — | — |
| 2022-12-15 | $70.23 | $70.23 | 1,475,900 | — | — |
| 2022-12-14 | $73.10 | $73.10 | 1,293,800 | — | — |
| 2022-12-13 | $74.14 | $74.14 | 1,448,200 | — | — |
| 2022-12-12 | $71.97 | $71.97 | 1,060,600 | — | — |
| 2022-12-09 | $70.24 | $70.24 | 788,000 | — | — |
| 2022-12-08 | $71.74 | $71.74 | 1,199,800 | — | — |
| 2022-12-07 | $69.45 | $69.45 | 727,300 | — | — |
| 2022-12-06 | $68.87 | $68.87 | 1,092,200 | — | — |
| 2022-12-05 | $70.31 | $70.31 | 1,296,400 | — | — |
| 2022-12-02 | $71.18 | $71.18 | 973,800 | — | — |
| 2022-12-01 | $71.07 | $71.07 | 1,628,300 | — | — |
| 2022-11-30 | $72.83 | $72.83 | 2,151,900 | — | — |
| 2022-11-29 | $67.82 | $67.82 | 1,068,800 | — | — |
| 2022-11-28 | $67.53 | $67.53 | 1,647,800 | — | — |
| 2022-11-25 | $68.99 | $68.99 | 506,400 | — | — |
| 2022-11-23 | $70.24 | $70.24 | 668,100 | — | — |
| 2022-11-22 | $69.48 | $69.48 | 1,083,600 | — | — |
| 2022-11-21 | $66.97 | $66.97 | 1,207,000 | — | — |
| 2022-11-18 | $67.15 | $67.15 | 1,652,700 | — | — |
| 2022-11-17 | $66.55 | $66.55 | 5,348,900 | — | — |
| 2022-11-16 | $65.93 | $65.93 | 3,799,900 | — | — |
| 2022-11-15 | $69.86 | $69.86 | 2,530,800 | — | — |
| 2022-11-14 | $64.63 | $64.63 | 2,103,800 | — | — |
| 2022-11-11 | $64.67 | $64.67 | 3,231,700 | — | — |
| 2022-11-10 | $62.24 | $62.24 | 3,059,400 | — | — |
| 2022-11-09 | $54.74 | $54.74 | 1,995,900 | — | — |
| 2022-11-08 | $54.87 | $54.87 | 1,440,500 | — | — |
| 2022-11-07 | $53.23 | $53.23 | 1,107,200 | — | — |
| 2022-11-04 | $52.41 | $52.41 | 1,889,900 | — | — |
| 2022-11-03 | $50.40 | $50.40 | 1,222,200 | — | — |
| 2022-11-02 | $50.24 | $50.24 | 2,111,000 | — | — |
| 2022-11-01 | $52.58 | $52.58 | 3,925,500 | — | — |
| 2022-10-31 | $48.51 | $48.51 | 2,541,800 | — | — |
| 2022-10-28 | $51.13 | $51.13 | 1,923,600 | — | — |
| 2022-10-27 | $50.03 | $50.03 | 1,181,700 | — | — |
| 2022-10-26 | $50.49 | $50.49 | 866,600 | — | — |
| 2022-10-25 | $51.53 | $51.53 | 977,200 | — | — |
| 2022-10-24 | $49.51 | $49.51 | 1,094,900 | — | — |
| 2022-10-21 | $49.51 | $49.51 | 978,400 | — | — |
| 2022-10-20 | $47.69 | $47.69 | 1,063,600 | — | — |
| 2022-10-19 | $47.44 | $47.44 | 630,000 | — | — |
| 2022-10-18 | $47.64 | $47.64 | 1,006,800 | — | — |
| 2022-10-17 | $47.41 | $47.41 | 1,238,300 | — | — |
| 2022-10-14 | $45.35 | $45.35 | 1,301,100 | — | — |
| 2022-10-13 | $48.34 | $48.34 | 1,408,000 | — | — |
| 2022-10-12 | $47.41 | $47.41 | 1,142,500 | — | — |
| 2022-10-11 | $48.13 | $48.13 | 1,911,600 | — | — |
| 2022-10-10 | $49.29 | $49.29 | 1,450,600 | — | — |
| 2022-10-07 | $51.32 | $51.32 | 1,748,300 | — | — |
| 2022-10-06 | $55.33 | $55.33 | 1,091,700 | — | — |
| 2022-10-05 | $55.00 | $55.00 | 1,397,900 | — | — |
| 2022-10-04 | $53.87 | $53.87 | 1,410,400 | — | — |
| 2022-10-03 | $50.97 | $50.97 | 1,219,300 | — | — |
| 2022-09-30 | $49.21 | $49.21 | 1,876,200 | — | — |
| 2022-09-29 | $50.21 | $50.21 | 1,403,400 | — | — |
| 2022-09-28 | $51.19 | $51.19 | 1,693,400 | — | — |
| 2022-09-27 | $49.01 | $49.01 | 1,280,800 | — | — |
| 2022-09-26 | $47.93 | $47.93 | 1,575,200 | — | — |
| 2022-09-23 | $48.59 | $48.59 | 1,415,900 | — | — |
| 2022-09-22 | $49.35 | $49.35 | 1,647,700 | — | — |
| 2022-09-21 | $51.41 | $51.41 | 1,659,900 | — | — |
| 2022-09-20 | $51.16 | $51.16 | 1,281,400 | — | — |
| 2022-09-19 | $51.90 | $51.90 | 1,695,000 | — | — |
| 2022-09-16 | $51.69 | $51.69 | 2,386,700 | — | — |
| 2022-09-15 | $50.78 | $50.78 | 1,129,900 | — | — |
| 2022-09-14 | $52.38 | $52.38 | 1,086,100 | — | — |
| 2022-09-13 | $51.70 | $51.70 | 1,639,600 | — | — |
| 2022-09-12 | $54.51 | $54.51 | 1,071,900 | — | — |
| 2022-09-09 | $55.28 | $55.28 | 1,378,900 | — | — |
| 2022-09-08 | $53.05 | $53.05 | 1,178,900 | — | — |
| 2022-09-07 | $51.83 | $51.83 | 1,200,900 | — | — |
| 2022-09-06 | $51.30 | $51.30 | 1,095,500 | — | — |
| 2022-09-02 | $52.25 | $52.25 | 1,115,300 | — | — |
| 2022-09-01 | $52.17 | $52.17 | 1,510,500 | — | — |
| 2022-08-31 | $53.90 | $53.90 | 1,441,100 | — | — |
| 2022-08-30 | $54.90 | $54.90 | 1,406,000 | — | — |
| 2022-08-29 | $56.02 | $56.02 | 1,329,600 | — | — |
| 2022-08-26 | $57.27 | $57.27 | 1,425,200 | — | — |
| 2022-08-25 | $60.98 | $60.98 | 1,122,600 | — | — |
| 2022-08-24 | $59.36 | $59.36 | 685,500 | — | — |
| 2022-08-23 | $59.61 | $59.61 | 709,800 | — | — |
| 2022-08-22 | $58.91 | $58.91 | 1,043,200 | — | — |
| 2022-08-19 | $61.05 | $61.05 | 1,327,600 | — | — |
| 2022-08-18 | $62.21 | $62.21 | 1,049,600 | — | — |
| 2022-08-17 | $61.52 | $61.52 | 1,175,300 | — | — |
| 2022-08-16 | $62.99 | $62.99 | 770,600 | — | — |
| 2022-08-15 | $64.03 | $64.03 | 705,500 | — | — |
| 2022-08-12 | $63.51 | $63.51 | 1,238,200 | — | — |
| 2022-08-11 | $61.70 | $61.70 | 1,258,500 | — | — |
| 2022-08-10 | $64.37 | $64.37 | 1,515,400 | — | — |
| 2022-08-09 | $61.37 | $61.37 | 1,866,300 | — | — |
| 2022-08-08 | $63.98 | $63.98 | 1,210,700 | — | — |
| 2022-08-05 | $64.52 | $64.52 | 1,058,200 | — | — |
| 2022-08-04 | $64.55 | $64.55 | 1,460,900 | — | — |
| 2022-08-03 | $65.07 | $65.07 | 1,669,700 | — | — |
| 2022-08-02 | $63.59 | $63.59 | 1,727,600 | — | — |
| 2022-08-01 | $62.02 | $62.02 | 1,530,100 | — | — |
| 2022-07-29 | $61.50 | $61.50 | 897,400 | — | — |
| 2022-07-28 | $60.14 | $60.14 | 1,066,400 | — | — |
| 2022-07-27 | $59.14 | $59.14 | 1,290,100 | — | — |
| 2022-07-26 | $56.02 | $56.02 | 992,000 | — | — |
| 2022-07-25 | $56.82 | $56.82 | 878,400 | — | — |
| 2022-07-22 | $57.23 | $57.23 | 1,438,900 | — | — |
| 2022-07-21 | $59.31 | $59.31 | 1,502,000 | — | — |
| 2022-07-20 | $58.05 | $58.05 | 1,849,300 | — | — |
| 2022-07-19 | $56.13 | $56.13 | 1,595,600 | — | — |
| 2022-07-18 | $52.46 | $52.46 | 1,535,400 | — | — |
| 2022-07-15 | $52.68 | $52.68 | 1,264,300 | — | — |
| 2022-07-14 | $50.77 | $50.77 | 1,077,800 | — | — |
| 2022-07-13 | $48.92 | $48.92 | 1,158,800 | — | — |
| 2022-07-12 | $47.55 | $47.55 | 1,010,100 | — | — |
| 2022-07-11 | $47.85 | $47.85 | 1,529,200 | — | — |
| 2022-07-08 | $49.01 | $49.01 | 977,300 | — | — |
| 2022-07-07 | $49.00 | $49.00 | 1,476,000 | — | — |
| 2022-07-06 | $45.95 | $45.95 | 1,325,700 | — | — |
| 2022-07-05 | $45.53 | $45.53 | 2,486,400 | — | — |
| 2022-07-01 | $45.28 | $45.28 | 2,361,800 | — | — |
| 2022-06-30 | $48.50 | $48.50 | 2,168,400 | — | — |
| 2022-06-29 | $49.23 | $49.23 | 1,423,500 | — | — |
| 2022-06-28 | $49.32 | $49.32 | 1,858,900 | — | — |
| 2022-06-27 | $52.22 | $52.22 | 2,170,800 | — | — |
| 2022-06-24 | $52.01 | $52.01 | 17,054,300 | — | — |
| 2022-06-23 | $48.35 | $48.35 | 1,522,700 | — | — |
| 2022-06-22 | $47.78 | $47.78 | 1,493,200 | — | — |
| 2022-06-21 | $48.30 | $48.30 | 1,959,700 | — | — |
| 2022-06-17 | $45.79 | $45.79 | 3,061,500 | — | — |
| 2022-06-16 | $44.72 | $44.72 | 2,016,100 | — | — |
| 2022-06-15 | $48.63 | $48.63 | 1,677,800 | — | — |
| 2022-06-14 | $47.76 | $47.76 | 1,734,700 | — | — |
| 2022-06-13 | $45.37 | $45.37 | 1,777,600 | — | — |
| 2022-06-10 | $48.64 | $48.64 | 1,273,400 | — | — |
| 2022-06-09 | $49.88 | $49.88 | 1,334,800 | — | — |
| 2022-06-08 | $51.50 | $51.50 | 1,415,800 | — | — |
| 2022-06-07 | $54.36 | $54.36 | 1,119,300 | — | — |
| 2022-06-06 | $52.67 | $52.67 | 1,055,800 | — | — |
| 2022-06-03 | $52.46 | $52.46 | 1,041,500 | — | — |
| 2022-06-02 | $54.31 | $54.31 | 1,199,800 | — | — |
| 2022-06-01 | $51.69 | $51.69 | 1,209,400 | — | — |
| 2022-05-31 | $52.02 | $52.02 | 1,282,500 | — | — |
| 2022-05-27 | $52.38 | $52.38 | 1,494,900 | — | — |
| 2022-05-26 | $50.10 | $50.10 | 1,347,700 | — | — |
| 2022-05-25 | $48.32 | $48.32 | 1,330,500 | — | — |
| 2022-05-24 | $47.54 | $47.54 | 1,690,200 | — | — |
| 2022-05-23 | $48.82 | $48.82 | 1,156,400 | — | — |
| 2022-05-20 | $49.92 | $49.92 | 1,487,200 | — | — |
| 2022-05-19 | $49.31 | $49.31 | 1,399,300 | — | — |
| 2022-05-18 | $48.95 | $48.95 | 1,714,400 | — | — |
| 2022-05-17 | $50.98 | $50.98 | 2,234,800 | — | — |
| 2022-05-16 | $47.76 | $47.76 | 1,193,600 | — | — |
| 2022-05-13 | $49.38 | $49.38 | 2,266,700 | — | — |
| 2022-05-12 | $46.57 | $46.57 | 2,505,900 | — | — |
| 2022-05-11 | $44.65 | $44.65 | 2,078,200 | — | — |
| 2022-05-10 | $46.29 | $46.29 | 2,430,300 | — | — |
| 2022-05-09 | $44.63 | $44.63 | 3,295,600 | — | — |
| 2022-05-06 | $47.85 | $47.85 | 2,553,300 | — | — |
| 2022-05-05 | $48.60 | $48.60 | 2,141,300 | — | — |
| 2022-05-04 | $53.12 | $53.12 | 2,695,700 | — | — |
| 2022-05-03 | $50.25 | $50.25 | 1,977,000 | — | — |
| 2022-05-02 | $49.63 | $49.63 | 1,547,900 | — | — |
| 2022-04-29 | $48.04 | $48.04 | 1,855,000 | — | — |
| 2022-04-28 | $49.65 | $49.65 | 2,117,600 | — | — |
| 2022-04-27 | $47.02 | $47.02 | 1,663,500 | — | — |
| 2022-04-26 | $47.25 | $47.25 | 1,681,600 | — | — |
| 2022-04-25 | $48.91 | $48.91 | 1,592,300 | — | — |
| 2022-04-22 | $47.29 | $47.29 | 1,550,900 | — | — |
| 2022-04-21 | $48.89 | $48.89 | 1,132,200 | — | — |
| 2022-04-20 | $50.69 | $50.69 | 1,205,400 | — | — |
| 2022-04-19 | $51.42 | $51.42 | 1,204,400 | — | — |
| 2022-04-18 | $50.55 | $50.55 | 1,463,200 | — | — |
| 2022-04-14 | $49.38 | $49.38 | 1,357,700 | — | — |
| 2022-04-13 | $51.11 | $51.11 | 1,086,000 | — | — |
| 2022-04-12 | $49.38 | $49.38 | 1,670,500 | — | — |
| 2022-04-11 | $49.17 | $49.17 | 1,662,300 | — | — |
| 2022-04-08 | $50.88 | $50.88 | 1,820,900 | — | — |
| 2022-04-07 | $52.38 | $52.38 | 1,554,400 | — | — |
| 2022-04-06 | $51.71 | $51.71 | 2,151,400 | — | — |
| 2022-04-05 | $54.61 | $54.61 | 1,607,200 | — | — |
| 2022-04-04 | $59.84 | $59.84 | 1,140,100 | — | — |
| 2022-04-01 | $59.06 | $59.06 | 1,263,200 | — | — |
| 2022-03-31 | $60.95 | $60.95 | 1,016,400 | — | — |
| 2022-03-30 | $62.35 | $62.35 | 1,013,600 | — | — |
| 2022-03-29 | $65.57 | $65.57 | 938,100 | — | — |
| 2022-03-28 | $63.48 | $63.48 | 588,900 | — | — |
| 2022-03-25 | $62.32 | $62.32 | 825,700 | — | — |
| 2022-03-24 | $63.86 | $63.86 | 1,192,700 | — | — |
| 2022-03-23 | $60.51 | $60.51 | 961,800 | — | — |
| 2022-03-22 | $61.72 | $61.72 | 709,600 | — | — |
| 2022-03-21 | $61.35 | $61.35 | 722,400 | — | — |
| 2022-03-18 | $62.05 | $62.05 | 1,702,900 | — | — |
| 2022-03-17 | $60.19 | $60.19 | 972,400 | — | — |
| 2022-03-16 | $58.57 | $58.57 | 1,429,200 | — | — |
| 2022-03-15 | $55.38 | $55.38 | 1,203,000 | — | — |
| 2022-03-14 | $51.01 | $51.01 | 1,164,600 | — | — |
| 2022-03-11 | $53.86 | $53.86 | 680,700 | — | — |
| 2022-03-10 | $56.09 | $56.09 | 705,900 | — | — |
| 2022-03-09 | $57.67 | $57.67 | 954,900 | — | — |
| 2022-03-08 | $54.22 | $54.22 | 1,645,100 | — | — |
| 2022-03-07 | $51.94 | $51.94 | 1,716,300 | — | — |
| 2022-03-04 | $57.16 | $57.16 | 1,177,300 | — | — |
| 2022-03-03 | $60.20 | $60.20 | 1,102,500 | — | — |
| 2022-03-02 | $62.84 | $62.84 | 1,036,100 | — | — |
| 2022-03-01 | $60.12 | $60.12 | 1,454,400 | — | — |
| 2022-02-28 | $62.62 | $62.62 | 1,313,400 | — | — |
| 2022-02-25 | $62.82 | $62.82 | 1,506,400 | — | — |
| 2022-02-24 | $60.84 | $60.84 | 1,600,400 | — | — |
| 2022-02-23 | $57.54 | $57.54 | 1,029,600 | — | — |
| 2022-02-22 | $59.34 | $59.34 | 1,035,000 | — | — |
| 2022-02-18 | $60.70 | $60.70 | 1,189,900 | — | — |
| 2022-02-17 | $61.70 | $61.70 | 1,396,000 | — | — |
| 2022-02-16 | $64.91 | $64.91 | 2,146,700 | — | — |
| 2022-02-15 | $60.71 | $60.71 | 1,743,700 | — | — |
| 2022-02-14 | $55.56 | $55.56 | 1,336,500 | — | — |
| 2022-02-11 | $56.48 | $56.48 | 1,271,300 | — | — |
| 2022-02-10 | $58.91 | $58.91 | 1,114,700 | — | — |
| 2022-02-09 | $61.06 | $61.06 | 1,010,900 | — | — |
| 2022-02-08 | $57.87 | $57.87 | 1,177,500 | — | — |
| 2022-02-07 | $56.33 | $56.33 | 1,224,200 | — | — |
| 2022-02-04 | $56.56 | $56.56 | 1,578,000 | — | — |
| 2022-02-03 | $54.35 | $54.35 | 1,711,100 | — | — |
| 2022-02-02 | $57.53 | $57.53 | 1,295,000 | — | — |
| 2022-02-01 | $56.71 | $56.71 | 1,625,600 | — | — |
| 2022-01-31 | $55.22 | $55.22 | 2,074,000 | — | — |
| 2022-01-28 | $50.37 | $50.37 | 1,603,200 | — | — |
| 2022-01-27 | $48.86 | $48.86 | 1,857,500 | — | — |
| 2022-01-26 | $51.73 | $51.73 | 1,629,100 | — | — |
| 2022-01-25 | $52.05 | $52.05 | 1,515,400 | — | — |
| 2022-01-24 | $54.34 | $54.34 | 2,620,600 | — | — |
| 2022-01-21 | $53.91 | $53.91 | 1,601,900 | — | — |
| 2022-01-20 | $56.08 | $56.08 | 934,800 | — | — |
| 2022-01-19 | $58.91 | $58.91 | 1,039,500 | — | — |
| 2022-01-18 | $60.59 | $60.59 | 1,299,500 | — | — |
| 2022-01-14 | $64.14 | $64.14 | 957,800 | — | — |
| 2022-01-13 | $63.64 | $63.64 | 1,226,300 | — | — |
| 2022-01-12 | $66.86 | $66.86 | 1,415,800 | — | — |
| 2022-01-11 | $68.01 | $68.01 | 1,520,900 | — | — |
| 2022-01-10 | $68.52 | $68.52 | 1,132,600 | — | — |
| 2022-01-07 | $68.81 | $68.81 | 1,099,900 | — | — |
| 2022-01-06 | $70.97 | $70.97 | 911,700 | — | — |
| 2022-01-05 | $69.05 | $69.05 | 1,162,100 | — | — |
| 2022-01-04 | $74.23 | $74.23 | 988,000 | — | — |
| 2022-01-03 | $78.55 | $78.55 | 927,000 | — | — |