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
- 1984-06-01 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 | $49.98 | $51.49 | 11,989,800 | — | — |
| 2022-12-29 | $50.65 | $52.06 | 13,204,300 | — | — |
| 2022-12-28 | $49.12 | $50.49 | 12,518,700 | — | — |
| 2022-12-27 | $50.02 | $51.41 | 15,159,100 | — | — |
| 2022-12-23 | $50.20 | $51.60 | 17,425,700 | — | — |
| 2022-12-22 | $49.43 | $50.80 | 40,959,600 | — | — |
| 2022-12-21 | $51.19 | $52.61 | 20,400,800 | — | — |
| 2022-12-20 | $50.68 | $52.09 | 16,942,000 | — | — |
| 2022-12-19 | $51.72 | $53.16 | 16,470,000 | — | — |
| 2022-12-16 | $52.07 | $53.52 | 22,951,400 | — | — |
| 2022-12-15 | $52.04 | $53.49 | 17,785,000 | — | — |
| 2022-12-14 | $54.59 | $56.11 | 11,235,300 | — | — |
| 2022-12-13 | $55.24 | $56.78 | 14,210,500 | — | — |
| 2022-12-12 | $55.35 | $56.89 | 13,250,600 | — | — |
| 2022-12-09 | $54.87 | $56.40 | 9,932,200 | — | — |
| 2022-12-08 | $55.20 | $56.73 | 13,609,100 | — | — |
| 2022-12-07 | $53.82 | $55.32 | 11,367,300 | — | — |
| 2022-12-06 | $53.68 | $55.17 | 17,988,000 | — | — |
| 2022-12-05 | $54.04 | $55.54 | 13,806,900 | — | — |
| 2022-12-02 | $54.68 | $56.20 | 15,946,500 | — | — |
| 2022-12-01 | $55.49 | $57.03 | 21,764,200 | — | — |
| 2022-11-30 | $57.65 | $59.25 | 31,461,400 | — | — |
| 2022-11-29 | $55.12 | $56.65 | 12,874,200 | — | — |
| 2022-11-28 | $55.75 | $57.30 | 15,512,600 | — | — |
| 2022-11-25 | $58.41 | $60.03 | 4,360,500 | — | — |
| 2022-11-23 | $58.93 | $60.57 | 8,996,800 | — | — |
| 2022-11-22 | $58.62 | $60.25 | 8,955,700 | — | — |
| 2022-11-21 | $57.16 | $58.75 | 9,968,400 | — | — |
| 2022-11-18 | $58.58 | $60.21 | 9,703,700 | — | — |
| 2022-11-17 | $58.74 | $60.37 | 14,212,300 | — | — |
| 2022-11-16 | $58.87 | $60.51 | 25,901,900 | — | — |
| 2022-11-15 | $63.10 | $64.85 | 16,325,000 | — | — |
| 2022-11-14 | $61.78 | $63.50 | 13,988,200 | — | — |
| 2022-11-11 | $62.52 | $64.26 | 17,579,400 | — | — |
| 2022-11-10 | $60.27 | $61.95 | 24,982,500 | — | — |
| 2022-11-09 | $55.97 | $57.53 | 19,952,500 | — | — |
| 2022-11-08 | $57.49 | $59.09 | 14,190,100 | — | — |
| 2022-11-07 | $56.56 | $58.13 | 11,411,300 | — | — |
| 2022-11-04 | $56.16 | $57.72 | 18,882,700 | — | — |
| 2022-11-03 | $53.48 | $54.97 | 12,769,200 | — | — |
| 2022-11-02 | $53.45 | $54.94 | 17,302,700 | — | — |
| 2022-11-01 | $54.86 | $56.38 | 11,729,700 | — | — |
| 2022-10-31 | $54.10 | $55.60 | 15,932,500 | — | — |
| 2022-10-28 | $54.04 | $55.54 | 19,171,100 | — | — |
| 2022-10-27 | $52.21 | $53.66 | 27,335,800 | — | — |
| 2022-10-26 | $55.45 | $56.99 | 23,511,300 | — | — |
| 2022-10-25 | $55.87 | $57.42 | 17,313,000 | — | — |
| 2022-10-24 | $56.24 | $57.80 | 15,293,600 | — | — |
| 2022-10-21 | $56.05 | $57.61 | 20,199,200 | — | — |
| 2022-10-20 | $53.70 | $55.19 | 15,711,800 | — | — |
| 2022-10-19 | $53.03 | $54.50 | 14,786,100 | — | — |
| 2022-10-18 | $52.55 | $54.01 | 19,774,800 | — | — |
| 2022-10-17 | $53.50 | $54.99 | 18,261,700 | — | — |
| 2022-10-14 | $52.72 | $54.19 | 20,403,000 | — | — |
| 2022-10-13 | $54.86 | $56.38 | 27,605,000 | — | — |
| 2022-10-12 | $52.75 | $54.22 | 18,131,900 | — | — |
| 2022-10-11 | $53.71 | $55.20 | 32,813,700 | — | — |
| 2022-10-10 | $51.38 | $52.81 | 17,227,400 | — | — |
| 2022-10-07 | $52.91 | $54.38 | 21,977,700 | — | — |
| 2022-10-06 | $54.62 | $56.02 | 17,149,400 | — | — |
| 2022-10-05 | $54.73 | $56.13 | 20,418,300 | — | — |
| 2022-10-04 | $53.96 | $55.34 | 24,275,500 | — | — |
| 2022-10-03 | $51.72 | $53.05 | 24,632,400 | — | — |
| 2022-09-30 | $50.10 | $51.38 | 38,917,700 | — | — |
| 2022-09-29 | $50.01 | $51.29 | 25,582,100 | — | — |
| 2022-09-28 | $51.00 | $52.31 | 17,784,300 | — | — |
| 2022-09-27 | $50.58 | $51.88 | 17,297,500 | — | — |
| 2022-09-26 | $48.88 | $50.13 | 19,266,800 | — | — |
| 2022-09-23 | $50.10 | $51.38 | 24,591,700 | — | — |
| 2022-09-22 | $49.66 | $50.93 | 21,317,000 | — | — |
| 2022-09-21 | $50.10 | $51.38 | 31,117,300 | — | — |
| 2022-09-20 | $50.80 | $52.10 | 19,373,800 | — | — |
| 2022-09-19 | $52.10 | $53.44 | 19,251,400 | — | — |
| 2022-09-16 | $52.85 | $54.20 | 24,901,700 | — | — |
| 2022-09-15 | $52.69 | $54.04 | 15,620,800 | — | — |
| 2022-09-14 | $53.11 | $54.47 | 19,984,900 | — | — |
| 2022-09-13 | $53.62 | $54.99 | 22,361,800 | — | — |
| 2022-09-12 | $57.94 | $59.43 | 10,711,500 | — | — |
| 2022-09-09 | $57.44 | $58.91 | 13,925,600 | — | — |
| 2022-09-08 | $55.39 | $56.81 | 18,415,300 | — | — |
| 2022-09-07 | $55.00 | $56.41 | 17,030,600 | — | — |
| 2022-09-06 | $55.23 | $56.65 | 12,133,300 | — | — |
| 2022-09-02 | $56.33 | $57.77 | 12,809,700 | — | — |
| 2022-09-01 | $57.31 | $58.78 | 17,594,500 | — | — |
| 2022-08-31 | $56.53 | $57.98 | 14,172,200 | — | — |
| 2022-08-30 | $56.30 | $57.74 | 12,743,700 | — | — |
| 2022-08-29 | $57.01 | $58.47 | 11,607,600 | — | — |
| 2022-08-26 | $57.63 | $59.11 | 15,754,000 | — | — |
| 2022-08-25 | $61.20 | $62.77 | 12,171,600 | — | — |
| 2022-08-24 | $58.31 | $59.80 | 9,961,300 | — | — |
| 2022-08-23 | $57.86 | $59.34 | 12,769,100 | — | — |
| 2022-08-22 | $58.31 | $59.80 | 13,096,800 | — | — |
| 2022-08-19 | $60.51 | $62.06 | 14,050,300 | — | — |
| 2022-08-18 | $62.98 | $64.59 | 11,303,900 | — | — |
| 2022-08-17 | $61.62 | $63.20 | 14,728,400 | — | — |
| 2022-08-16 | $63.86 | $65.50 | 9,275,400 | — | — |
| 2022-08-15 | $64.70 | $66.36 | 9,689,100 | — | — |
| 2022-08-12 | $65.04 | $66.71 | 16,194,000 | — | — |
| 2022-08-11 | $62.32 | $63.92 | 18,298,500 | — | — |
| 2022-08-10 | $61.40 | $62.97 | 17,418,400 | — | — |
| 2022-08-09 | $59.15 | $60.67 | 33,107,200 | — | — |
| 2022-08-08 | $61.45 | $63.03 | 11,454,300 | — | — |
| 2022-08-05 | $62.46 | $64.06 | 15,047,100 | — | — |
| 2022-08-04 | $64.85 | $66.51 | 11,338,400 | — | — |
| 2022-08-03 | $64.25 | $65.90 | 12,290,100 | — | — |
| 2022-08-02 | $62.47 | $64.07 | 11,535,800 | — | — |
| 2022-08-01 | $62.54 | $64.14 | 13,347,200 | — | — |
| 2022-07-29 | $61.86 | $63.45 | 14,199,700 | — | — |
| 2022-07-28 | $62.07 | $63.66 | 10,120,300 | — | — |
| 2022-07-27 | $61.89 | $63.48 | 14,589,800 | — | — |
| 2022-07-26 | $59.66 | $61.19 | 11,044,800 | — | — |
| 2022-07-25 | $60.15 | $61.69 | 14,479,400 | — | — |
| 2022-07-22 | $61.29 | $62.86 | 22,201,700 | — | — |
| 2022-07-21 | $63.64 | $65.27 | 12,924,700 | — | — |
| 2022-07-20 | $63.30 | $64.92 | 15,176,200 | — | — |
| 2022-07-19 | $62.40 | $64.00 | 19,103,700 | — | — |
| 2022-07-18 | $60.45 | $62.00 | 13,233,000 | — | — |
| 2022-07-15 | $61.53 | $63.11 | 20,317,800 | — | — |
| 2022-07-14 | $59.35 | $60.87 | 14,803,800 | — | — |
| 2022-07-13 | $58.86 | $60.37 | 13,987,600 | — | — |
| 2022-07-12 | $59.18 | $60.70 | 21,523,100 | — | — |
| 2022-07-11 | $57.81 | $59.29 | 13,941,800 | — | — |
| 2022-07-08 | $59.14 | $60.66 | 19,283,000 | — | — |
| 2022-07-07 | $58.85 | $60.24 | 22,945,500 | — | — |
| 2022-07-06 | $57.37 | $58.73 | 23,565,000 | — | — |
| 2022-07-05 | $56.73 | $58.07 | 33,745,900 | — | — |
| 2022-07-01 | $53.65 | $54.92 | 43,681,700 | — | — |
| 2022-06-30 | $55.28 | $56.59 | 29,572,400 | — | — |
| 2022-06-29 | $56.02 | $57.34 | 17,351,400 | — | — |
| 2022-06-28 | $57.86 | $59.23 | 19,393,600 | — | — |
| 2022-06-27 | $58.78 | $60.17 | 16,159,900 | — | — |
| 2022-06-24 | $58.44 | $59.82 | 15,647,600 | — | — |
| 2022-06-23 | $56.22 | $57.55 | 13,366,600 | — | — |
| 2022-06-22 | $56.34 | $57.67 | 13,513,800 | — | — |
| 2022-06-21 | $56.80 | $58.14 | 15,502,800 | — | — |
| 2022-06-17 | $55.75 | $57.07 | 24,139,800 | — | — |
| 2022-06-16 | $55.01 | $56.31 | 22,706,200 | — | — |
| 2022-06-15 | $59.12 | $60.52 | 19,726,200 | — | — |
| 2022-06-14 | $58.70 | $60.09 | 17,036,000 | — | — |
| 2022-06-13 | $58.84 | $60.23 | 24,278,600 | — | — |
| 2022-06-10 | $62.62 | $64.10 | 26,626,900 | — | — |
| 2022-06-09 | $66.02 | $67.58 | 15,073,700 | — | — |
| 2022-06-08 | $68.60 | $70.22 | 16,363,000 | — | — |
| 2022-06-07 | $70.76 | $72.43 | 14,328,000 | — | — |
| 2022-06-06 | $70.45 | $72.11 | 13,198,700 | — | — |
| 2022-06-03 | $69.94 | $71.59 | 30,306,600 | — | — |
| 2022-06-02 | $75.37 | $77.15 | 11,373,200 | — | — |
| 2022-06-01 | $73.55 | $75.29 | 13,595,400 | — | — |
| 2022-05-31 | $73.84 | $75.58 | 15,453,000 | — | — |
| 2022-05-27 | $73.32 | $75.05 | 13,078,700 | — | — |
| 2022-05-26 | $70.60 | $72.27 | 14,902,500 | — | — |
| 2022-05-25 | $67.87 | $69.47 | 16,241,200 | — | — |
| 2022-05-24 | $66.62 | $68.19 | 18,764,500 | — | — |
| 2022-05-23 | $69.59 | $71.23 | 12,356,200 | — | — |
| 2022-05-20 | $68.90 | $70.53 | 20,313,300 | — | — |
| 2022-05-19 | $69.40 | $71.04 | 17,558,000 | — | — |
| 2022-05-18 | $71.05 | $72.73 | 20,635,100 | — | — |
| 2022-05-17 | $74.48 | $76.24 | 17,671,500 | — | — |
| 2022-05-16 | $70.47 | $72.14 | 13,394,700 | — | — |
| 2022-05-13 | $71.92 | $73.62 | 22,872,000 | — | — |
| 2022-05-12 | $67.71 | $69.31 | 27,022,900 | — | — |
| 2022-05-11 | $66.96 | $68.54 | 17,237,300 | — | — |
| 2022-05-10 | $68.91 | $70.54 | 17,662,700 | — | — |
| 2022-05-09 | $67.93 | $69.54 | 21,770,900 | — | — |
| 2022-05-06 | $70.35 | $72.01 | 15,159,800 | — | — |
| 2022-05-05 | $71.29 | $72.97 | 16,603,600 | — | — |
| 2022-05-04 | $73.62 | $75.36 | 17,201,900 | — | — |
| 2022-05-03 | $71.26 | $72.94 | 13,539,100 | — | — |
| 2022-05-02 | $70.60 | $72.27 | 15,342,800 | — | — |
| 2022-04-29 | $68.19 | $69.80 | 16,843,500 | — | — |
| 2022-04-28 | $70.18 | $71.84 | 21,058,400 | — | — |
| 2022-04-27 | $66.47 | $68.04 | 17,123,600 | — | — |
| 2022-04-26 | $67.08 | $68.67 | 18,628,700 | — | — |
| 2022-04-25 | $70.12 | $71.78 | 20,072,100 | — | — |
| 2022-04-22 | $69.41 | $71.05 | 18,682,400 | — | — |
| 2022-04-21 | $70.92 | $72.60 | 17,645,300 | — | — |
| 2022-04-20 | $73.20 | $74.93 | 19,042,600 | — | — |
| 2022-04-19 | $72.73 | $74.45 | 15,139,000 | — | — |
| 2022-04-18 | $71.15 | $72.83 | 17,476,700 | — | — |
| 2022-04-14 | $70.13 | $71.79 | 18,543,500 | — | — |
| 2022-04-13 | $72.38 | $74.09 | 18,892,000 | — | — |
| 2022-04-12 | $71.96 | $73.66 | 18,658,500 | — | — |
| 2022-04-11 | $72.03 | $73.73 | 21,127,900 | — | — |
| 2022-04-08 | $72.14 | $73.84 | 20,562,600 | — | — |
| 2022-04-07 | $73.28 | $74.91 | 22,658,600 | — | — |
| 2022-04-06 | $73.78 | $75.42 | 28,080,100 | — | — |
| 2022-04-05 | $74.61 | $76.27 | 21,171,400 | — | — |
| 2022-04-04 | $77.67 | $79.40 | 24,305,700 | — | — |
| 2022-04-01 | $76.18 | $77.87 | 33,536,100 | — | — |
| 2022-03-31 | $77.89 | $79.62 | 34,588,600 | — | — |
| 2022-03-30 | $79.16 | $80.92 | 70,087,000 | — | — |
| 2022-03-29 | $82.05 | $83.87 | 41,290,700 | — | — |
| 2022-03-28 | $79.86 | $81.64 | 26,605,300 | — | — |
| 2022-03-25 | $78.10 | $79.84 | 22,491,000 | — | — |
| 2022-03-24 | $78.21 | $79.95 | 23,348,000 | — | — |
| 2022-03-23 | $75.65 | $77.33 | 28,059,800 | — | — |
| 2022-03-22 | $79.12 | $80.88 | 16,768,000 | — | — |
| 2022-03-21 | $78.35 | $80.09 | 30,878,200 | — | — |
| 2022-03-18 | $79.41 | $81.18 | 28,601,200 | — | — |
| 2022-03-17 | $80.52 | $82.31 | 21,612,200 | — | — |
| 2022-03-16 | $79.67 | $81.44 | 35,742,800 | — | — |
| 2022-03-15 | $73.11 | $74.74 | 22,851,000 | — | — |
| 2022-03-14 | $69.40 | $70.94 | 24,893,400 | — | — |
| 2022-03-11 | $72.82 | $74.44 | 22,786,500 | — | — |
| 2022-03-10 | $75.72 | $77.40 | 21,692,000 | — | — |
| 2022-03-09 | $79.44 | $81.21 | 19,647,900 | — | — |
| 2022-03-08 | $77.16 | $78.88 | 28,343,200 | — | — |
| 2022-03-07 | $75.70 | $77.38 | 26,715,500 | — | — |
| 2022-03-04 | $81.91 | $83.73 | 28,211,500 | — | — |
| 2022-03-03 | $89.18 | $91.16 | 22,099,800 | — | — |
| 2022-03-02 | $93.30 | $95.37 | 28,398,700 | — | — |
| 2022-03-01 | $86.26 | $88.18 | 20,794,800 | — | — |
| 2022-02-28 | $88.86 | $90.84 | 17,269,800 | — | — |
| 2022-02-25 | $90.10 | $92.10 | 15,008,700 | — | — |
| 2022-02-24 | $88.83 | $90.80 | 24,472,300 | — | — |
| 2022-02-23 | $87.31 | $89.25 | 19,135,400 | — | — |
| 2022-02-22 | $90.57 | $92.58 | 24,825,700 | — | — |
| 2022-02-18 | $90.80 | $92.82 | 19,530,500 | — | — |
| 2022-02-17 | $93.73 | $95.81 | 17,943,300 | — | — |
| 2022-02-16 | $96.06 | $98.20 | 15,573,600 | — | — |
| 2022-02-15 | $96.00 | $98.13 | 27,069,700 | — | — |
| 2022-02-14 | $89.86 | $91.86 | 23,499,100 | — | — |
| 2022-02-11 | $89.76 | $91.76 | 31,000,000 | — | — |
| 2022-02-10 | $91.02 | $93.04 | 33,820,700 | — | — |
| 2022-02-09 | $88.12 | $90.08 | 22,386,900 | — | — |
| 2022-02-08 | $84.12 | $85.99 | 18,315,700 | — | — |
| 2022-02-07 | $80.87 | $82.67 | 11,799,800 | — | — |
| 2022-02-04 | $81.17 | $82.97 | 15,657,500 | — | — |
| 2022-02-03 | $81.97 | $83.79 | 19,598,200 | — | — |
| 2022-02-02 | $84.51 | $86.39 | 19,862,800 | — | — |
| 2022-02-01 | $81.45 | $83.26 | 15,237,400 | — | — |
| 2022-01-31 | $82.27 | $84.10 | 21,898,200 | — | — |
| 2022-01-28 | $79.27 | $81.03 | 24,434,600 | — | — |
| 2022-01-27 | $78.72 | $80.47 | 22,694,000 | — | — |
| 2022-01-26 | $81.97 | $83.79 | 21,018,700 | — | — |
| 2022-01-25 | $80.72 | $82.51 | 22,128,400 | — | — |
| 2022-01-24 | $82.95 | $84.79 | 29,757,100 | — | — |
| 2022-01-21 | $81.93 | $83.75 | 29,716,300 | — | — |
| 2022-01-20 | $85.07 | $86.96 | 24,701,300 | — | — |
| 2022-01-19 | $90.00 | $92.00 | 19,043,800 | — | — |
| 2022-01-18 | $92.87 | $94.93 | 19,900,500 | — | — |
| 2022-01-14 | $97.36 | $99.52 | 18,385,000 | — | — |
| 2022-01-13 | $95.62 | $97.75 | 23,679,800 | — | — |
| 2022-01-12 | $95.11 | $97.22 | 13,339,200 | — | — |
| 2022-01-11 | $94.20 | $96.29 | 14,924,900 | — | — |
| 2022-01-10 | $93.89 | $95.98 | 20,290,000 | — | — |
| 2022-01-07 | $94.45 | $96.55 | 14,857,900 | — | — |
| 2022-01-06 | $95.65 | $97.78 | 22,320,300 | — | — |
| 2022-01-05 | $94.40 | $96.50 | 28,613,100 | — | — |
| 2022-01-04 | $96.34 | $98.48 | 19,725,000 | — | — |
| 2022-01-03 | $95.75 | $97.88 | 18,705,500 | — | — |