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
- 1981-04-30 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 | $67.67 | $119.13 | 1,968,600 | — | — |
| 2022-12-29 | $67.60 | $119.01 | 2,666,800 | — | — |
| 2022-12-28 | $66.78 | $117.55 | 2,210,000 | — | — |
| 2022-12-27 | $66.63 | $117.29 | 2,297,400 | — | — |
| 2022-12-23 | $67.00 | $117.95 | 2,450,600 | — | — |
| 2022-12-22 | $66.81 | $117.61 | 2,557,400 | — | — |
| 2022-12-21 | $66.25 | $116.62 | 3,527,200 | — | — |
| 2022-12-20 | $66.10 | $116.36 | 2,851,600 | — | — |
| 2022-12-19 | $65.31 | $114.96 | 3,688,200 | — | — |
| 2022-12-16 | $66.59 | $117.23 | 4,170,400 | — | — |
| 2022-12-15 | $66.84 | $117.67 | 3,221,600 | — | — |
| 2022-12-14 | $67.36 | $118.58 | 4,122,400 | — | — |
| 2022-12-13 | $66.42 | $116.93 | 3,082,200 | — | — |
| 2022-12-12 | $64.90 | $114.26 | 1,927,000 | — | — |
| 2022-12-09 | $64.46 | $113.47 | 3,686,000 | — | — |
| 2022-12-08 | $63.90 | $112.48 | 1,790,000 | — | — |
| 2022-12-07 | $62.62 | $110.24 | 1,800,200 | — | — |
| 2022-12-06 | $62.90 | $110.72 | 2,450,000 | — | — |
| 2022-12-05 | $63.54 | $111.86 | 1,989,000 | — | — |
| 2022-12-02 | $63.45 | $111.70 | 1,674,600 | — | — |
| 2022-12-01 | $63.06 | $111.02 | 1,976,400 | — | — |
| 2022-11-30 | $62.30 | $109.67 | 2,583,800 | — | — |
| 2022-11-29 | $60.67 | $106.81 | 4,888,000 | — | — |
| 2022-11-28 | $60.62 | $106.71 | 3,711,000 | — | — |
| 2022-11-25 | $59.40 | $104.56 | 1,021,000 | — | — |
| 2022-11-23 | $58.92 | $103.72 | 2,094,800 | — | — |
| 2022-11-22 | $57.69 | $101.56 | 1,428,600 | — | — |
| 2022-11-21 | $56.71 | $99.83 | 2,056,000 | — | — |
| 2022-11-18 | $56.72 | $99.85 | 2,007,200 | — | — |
| 2022-11-17 | $56.46 | $99.39 | 1,603,800 | — | — |
| 2022-11-16 | $56.69 | $99.79 | 1,804,400 | — | — |
| 2022-11-15 | $56.82 | $100.03 | 2,861,800 | — | — |
| 2022-11-14 | $57.22 | $100.72 | 2,807,000 | — | — |
| 2022-11-11 | $55.74 | $98.12 | 3,202,400 | — | — |
| 2022-11-10 | $57.77 | $101.70 | 2,568,600 | — | — |
| 2022-11-09 | $57.08 | $100.49 | 2,372,600 | — | — |
| 2022-11-08 | $57.42 | $101.09 | 4,111,400 | — | — |
| 2022-11-07 | $57.53 | $101.27 | 2,465,000 | — | — |
| 2022-11-04 | $56.21 | $98.94 | 3,034,600 | — | — |
| 2022-11-03 | $56.94 | $100.23 | 4,578,800 | — | — |
| 2022-11-02 | $56.62 | $99.67 | 4,391,400 | — | — |
| 2022-11-01 | $53.22 | $93.68 | 2,655,600 | — | — |
| 2022-10-31 | $54.42 | $95.80 | 2,969,200 | — | — |
| 2022-10-28 | $54.48 | $95.91 | 2,778,800 | — | — |
| 2022-10-27 | $53.31 | $93.84 | 2,208,400 | — | — |
| 2022-10-26 | $53.90 | $94.90 | 4,622,800 | — | — |
| 2022-10-25 | $54.08 | $95.21 | 2,881,600 | — | — |
| 2022-10-24 | $53.27 | $93.78 | 3,527,800 | — | — |
| 2022-10-21 | $52.11 | $91.74 | 3,712,000 | — | — |
| 2022-10-20 | $52.03 | $91.60 | 1,976,400 | — | — |
| 2022-10-19 | $52.31 | $92.08 | 1,299,400 | — | — |
| 2022-10-18 | $53.35 | $93.92 | 1,665,400 | — | — |
| 2022-10-17 | $53.00 | $93.30 | 1,898,800 | — | — |
| 2022-10-14 | $51.90 | $91.37 | 1,962,000 | — | — |
| 2022-10-13 | $52.42 | $92.27 | 1,827,000 | — | — |
| 2022-10-12 | $51.99 | $91.52 | 1,533,600 | — | — |
| 2022-10-11 | $52.20 | $91.89 | 2,220,600 | — | — |
| 2022-10-10 | $51.92 | $91.41 | 1,597,200 | — | — |
| 2022-10-07 | $52.03 | $91.60 | 2,062,200 | — | — |
| 2022-10-06 | $52.91 | $93.14 | 2,169,000 | — | — |
| 2022-10-05 | $53.01 | $93.33 | 1,512,600 | — | — |
| 2022-10-04 | $52.69 | $92.76 | 2,297,600 | — | — |
| 2022-10-03 | $51.28 | $90.27 | 2,737,000 | — | — |
| 2022-09-30 | $49.81 | $87.70 | 2,198,400 | — | — |
| 2022-09-29 | $50.20 | $88.36 | 3,213,000 | — | — |
| 2022-09-28 | $49.68 | $87.46 | 2,757,800 | — | — |
| 2022-09-27 | $47.95 | $84.41 | 3,288,600 | — | — |
| 2022-09-26 | $47.64 | $83.87 | 3,529,400 | — | — |
| 2022-09-23 | $48.97 | $86.20 | 3,278,600 | — | — |
| 2022-09-22 | $49.15 | $86.53 | 2,648,200 | — | — |
| 2022-09-21 | $49.61 | $87.33 | 2,941,800 | — | — |
| 2022-09-20 | $49.73 | $87.55 | 2,028,800 | — | — |
| 2022-09-19 | $50.62 | $89.11 | 2,408,600 | — | — |
| 2022-09-16 | $50.71 | $89.27 | 2,869,800 | — | — |
| 2022-09-15 | $51.61 | $90.85 | 2,098,600 | — | — |
| 2022-09-14 | $52.52 | $92.46 | 2,354,000 | — | — |
| 2022-09-13 | $53.02 | $93.34 | 1,862,600 | — | — |
| 2022-09-12 | $54.67 | $96.23 | 2,154,600 | — | — |
| 2022-09-09 | $54.26 | $95.53 | 3,074,200 | — | — |
| 2022-09-08 | $52.85 | $93.03 | 2,178,000 | — | — |
| 2022-09-07 | $52.42 | $92.27 | 1,837,400 | — | — |
| 2022-09-06 | $51.79 | $91.18 | 1,904,800 | — | — |
| 2022-09-02 | $51.12 | $89.99 | 6,920,600 | — | — |
| 2022-09-01 | $52.26 | $92.01 | 3,738,000 | — | — |
| 2022-08-31 | $53.05 | $93.39 | 13,259,800 | — | — |
| 2022-08-30 | $53.02 | $93.34 | 7,175,400 | — | — |
| 2022-08-29 | $53.72 | $94.57 | 2,557,000 | — | — |
| 2022-08-26 | $54.35 | $95.67 | 2,673,600 | — | — |
| 2022-08-25 | $55.70 | $98.06 | 3,072,400 | — | — |
| 2022-08-24 | $55.01 | $96.84 | 5,108,000 | — | — |
| 2022-08-23 | $53.29 | $93.80 | 3,100,200 | — | — |
| 2022-08-22 | $53.78 | $94.67 | 4,738,400 | — | — |
| 2022-08-19 | $52.28 | $92.03 | 3,302,800 | — | — |
| 2022-08-18 | $51.38 | $90.45 | 3,756,800 | — | — |
| 2022-08-17 | $52.40 | $92.26 | 3,575,600 | — | — |
| 2022-08-16 | $52.66 | $92.70 | 3,732,200 | — | — |
| 2022-08-15 | $53.19 | $93.63 | 2,694,600 | — | — |
| 2022-08-12 | $53.75 | $94.62 | 4,438,000 | — | — |
| 2022-08-11 | $54.40 | $95.24 | 3,960,600 | — | — |
| 2022-08-10 | $53.76 | $94.12 | 4,549,400 | — | — |
| 2022-08-09 | $52.30 | $91.58 | 4,215,600 | — | — |
| 2022-08-08 | $51.21 | $89.67 | 3,112,200 | — | — |
| 2022-08-05 | $51.60 | $90.35 | 5,171,000 | — | — |
| 2022-08-04 | $52.24 | $91.46 | 10,237,600 | — | — |
| 2022-08-03 | $49.96 | $87.47 | 12,639,200 | — | — |
| 2022-08-02 | $57.23 | $100.21 | 1,791,600 | — | — |
| 2022-08-01 | $58.04 | $101.64 | 2,372,400 | — | — |
| 2022-07-29 | $58.03 | $101.61 | 2,416,000 | — | — |
| 2022-07-28 | $58.20 | $101.90 | 1,539,800 | — | — |
| 2022-07-27 | $58.47 | $102.37 | 2,052,800 | — | — |
| 2022-07-26 | $58.41 | $102.27 | 1,611,200 | — | — |
| 2022-07-25 | $57.97 | $101.50 | 1,378,000 | — | — |
| 2022-07-22 | $57.28 | $100.30 | 1,154,200 | — | — |
| 2022-07-21 | $57.68 | $101.00 | 1,531,800 | — | — |
| 2022-07-20 | $56.79 | $99.45 | 1,732,600 | — | — |
| 2022-07-19 | $57.91 | $101.40 | 1,944,400 | — | — |
| 2022-07-18 | $56.49 | $98.91 | 3,267,600 | — | — |
| 2022-07-15 | $57.12 | $100.01 | 3,067,600 | — | — |
| 2022-07-14 | $54.72 | $95.82 | 1,804,800 | — | — |
| 2022-07-13 | $55.06 | $96.41 | 2,439,400 | — | — |
| 2022-07-12 | $54.42 | $95.28 | 1,890,400 | — | — |
| 2022-07-11 | $54.77 | $95.90 | 1,063,400 | — | — |
| 2022-07-08 | $54.51 | $95.45 | 1,934,000 | — | — |
| 2022-07-07 | $54.97 | $96.25 | 2,254,000 | — | — |
| 2022-07-06 | $55.24 | $96.73 | 3,215,000 | — | — |
| 2022-07-05 | $55.62 | $97.39 | 5,036,800 | — | — |
| 2022-07-01 | $55.82 | $97.74 | 1,869,200 | — | — |
| 2022-06-30 | $55.72 | $97.56 | 2,464,400 | — | — |
| 2022-06-29 | $55.04 | $96.37 | 2,324,600 | — | — |
| 2022-06-28 | $54.15 | $94.82 | 2,969,400 | — | — |
| 2022-06-27 | $56.45 | $98.83 | 1,984,800 | — | — |
| 2022-06-24 | $56.06 | $98.16 | 2,870,800 | — | — |
| 2022-06-23 | $54.22 | $94.93 | 4,412,800 | — | — |
| 2022-06-22 | $53.67 | $93.98 | 3,375,600 | — | — |
| 2022-06-21 | $53.95 | $94.46 | 1,761,400 | — | — |
| 2022-06-17 | $52.79 | $92.43 | 2,408,000 | — | — |
| 2022-06-16 | $52.85 | $92.53 | 2,571,000 | — | — |
| 2022-06-15 | $53.17 | $93.09 | 2,834,400 | — | — |
| 2022-06-14 | $53.06 | $92.92 | 2,646,400 | — | — |
| 2022-06-13 | $53.79 | $94.19 | 2,128,600 | — | — |
| 2022-06-10 | $55.74 | $97.61 | 2,074,600 | — | — |
| 2022-06-09 | $56.40 | $98.76 | 1,787,200 | — | — |
| 2022-06-08 | $57.98 | $101.52 | 2,908,200 | — | — |
| 2022-06-07 | $57.94 | $101.44 | 2,156,400 | — | — |
| 2022-06-06 | $56.08 | $98.19 | 2,822,400 | — | — |
| 2022-06-03 | $56.21 | $98.41 | 1,410,400 | — | — |
| 2022-06-02 | $56.33 | $98.62 | 2,167,200 | — | — |
| 2022-06-01 | $55.17 | $96.59 | 3,973,400 | — | — |
| 2022-05-31 | $55.20 | $96.65 | 4,559,000 | — | — |
| 2022-05-27 | $53.87 | $94.33 | 1,824,400 | — | — |
| 2022-05-26 | $53.30 | $93.33 | 1,896,000 | — | — |
| 2022-05-25 | $52.63 | $92.15 | 4,474,200 | — | — |
| 2022-05-24 | $53.99 | $94.54 | 1,733,200 | — | — |
| 2022-05-23 | $53.92 | $94.41 | 1,647,400 | — | — |
| 2022-05-20 | $53.88 | $94.33 | 4,591,400 | — | — |
| 2022-05-19 | $52.03 | $91.09 | 4,347,200 | — | — |
| 2022-05-18 | $51.75 | $90.61 | 1,984,400 | — | — |
| 2022-05-17 | $53.17 | $93.10 | 2,363,800 | — | — |
| 2022-05-16 | $51.62 | $90.39 | 3,786,400 | — | — |
| 2022-05-13 | $53.02 | $92.84 | 2,968,800 | — | — |
| 2022-05-12 | $52.17 | $91.36 | 4,213,000 | — | — |
| 2022-05-11 | $51.90 | $90.88 | 3,516,800 | — | — |
| 2022-05-10 | $53.72 | $94.06 | 2,776,400 | — | — |
| 2022-05-09 | $53.13 | $93.02 | 4,423,000 | — | — |
| 2022-05-06 | $55.67 | $97.49 | 5,187,400 | — | — |
| 2022-05-05 | $56.40 | $98.75 | 4,392,600 | — | — |
| 2022-05-04 | $56.96 | $99.73 | 3,267,600 | — | — |
| 2022-05-03 | $56.59 | $99.09 | 2,393,200 | — | — |
| 2022-05-02 | $56.92 | $99.67 | 3,401,200 | — | — |
| 2022-04-29 | $57.00 | $99.81 | 6,458,800 | — | — |
| 2022-04-28 | $55.10 | $96.47 | 3,558,200 | — | — |
| 2022-04-27 | $55.78 | $97.67 | 2,137,200 | — | — |
| 2022-04-26 | $54.89 | $96.11 | 2,829,000 | — | — |
| 2022-04-25 | $56.86 | $99.56 | 2,668,600 | — | — |
| 2022-04-22 | $55.35 | $96.92 | 2,365,800 | — | — |
| 2022-04-21 | $55.38 | $96.96 | 4,305,200 | — | — |
| 2022-04-20 | $57.77 | $101.15 | 1,594,000 | — | — |
| 2022-04-19 | $57.21 | $100.16 | 2,391,000 | — | — |
| 2022-04-18 | $58.19 | $101.88 | 1,188,200 | — | — |
| 2022-04-14 | $59.10 | $103.48 | 1,771,600 | — | — |
| 2022-04-13 | $59.44 | $104.08 | 2,903,200 | — | — |
| 2022-04-12 | $58.70 | $102.78 | 5,920,600 | — | — |
| 2022-04-11 | $60.47 | $105.89 | 5,004,400 | — | — |
| 2022-04-08 | $60.28 | $105.55 | 2,578,400 | — | — |
| 2022-04-07 | $60.90 | $106.64 | 4,647,800 | — | — |
| 2022-04-06 | $58.56 | $102.55 | 2,827,400 | — | — |
| 2022-04-05 | $57.40 | $100.51 | 2,003,800 | — | — |
| 2022-04-04 | $56.90 | $99.64 | 2,961,200 | — | — |
| 2022-04-01 | $56.46 | $98.85 | 1,883,000 | — | — |
| 2022-03-31 | $55.53 | $97.22 | 1,668,000 | — | — |
| 2022-03-30 | $56.27 | $98.53 | 2,362,400 | — | — |
| 2022-03-29 | $55.10 | $96.48 | 2,005,000 | — | — |
| 2022-03-28 | $53.96 | $94.47 | 1,057,800 | — | — |
| 2022-03-25 | $53.26 | $93.25 | 1,527,200 | — | — |
| 2022-03-24 | $54.49 | $94.50 | 1,413,000 | — | — |
| 2022-03-23 | $54.69 | $94.84 | 1,622,600 | — | — |
| 2022-03-22 | $54.81 | $95.05 | 1,954,200 | — | — |
| 2022-03-21 | $55.10 | $95.55 | 2,305,600 | — | — |
| 2022-03-18 | $55.74 | $96.66 | 2,721,400 | — | — |
| 2022-03-17 | $54.92 | $95.26 | 1,684,200 | — | — |
| 2022-03-16 | $53.12 | $92.13 | 2,457,800 | — | — |
| 2022-03-15 | $51.22 | $88.84 | 2,286,200 | — | — |
| 2022-03-14 | $50.87 | $88.23 | 1,393,000 | — | — |
| 2022-03-11 | $50.63 | $87.81 | 5,354,200 | — | — |
| 2022-03-10 | $52.23 | $90.58 | 4,426,000 | — | — |
| 2022-03-09 | $52.53 | $91.10 | 5,377,200 | — | — |
| 2022-03-08 | $51.15 | $88.72 | 7,352,800 | — | — |
| 2022-03-07 | $50.42 | $87.45 | 5,455,600 | — | — |
| 2022-03-04 | $52.06 | $90.28 | 2,401,400 | — | — |
| 2022-03-03 | $52.13 | $90.42 | 1,861,400 | — | — |
| 2022-03-02 | $52.33 | $90.77 | 2,701,400 | — | — |
| 2022-03-01 | $51.80 | $89.84 | 2,104,600 | — | — |
| 2022-02-28 | $51.47 | $89.27 | 2,163,000 | — | — |
| 2022-02-25 | $51.38 | $89.10 | 2,675,200 | — | — |
| 2022-02-24 | $49.47 | $85.81 | 2,918,600 | — | — |
| 2022-02-23 | $48.84 | $84.70 | 1,413,000 | — | — |
| 2022-02-22 | $49.62 | $86.06 | 1,595,200 | — | — |
| 2022-02-18 | $50.40 | $87.42 | 1,177,000 | — | — |
| 2022-02-17 | $51.22 | $88.84 | 1,578,200 | — | — |
| 2022-02-16 | $51.58 | $89.47 | 2,010,600 | — | — |
| 2022-02-15 | $50.68 | $87.90 | 1,900,000 | — | — |
| 2022-02-14 | $49.07 | $85.10 | 3,157,800 | — | — |
| 2022-02-11 | $49.46 | $85.77 | 3,747,400 | — | — |
| 2022-02-10 | $52.03 | $90.24 | 1,889,800 | — | — |
| 2022-02-09 | $52.96 | $91.85 | 2,559,600 | — | — |
| 2022-02-08 | $50.78 | $88.06 | 1,945,800 | — | — |
| 2022-02-07 | $50.88 | $88.24 | 2,094,800 | — | — |
| 2022-02-04 | $49.83 | $86.43 | 5,665,000 | — | — |
| 2022-02-03 | $52.31 | $90.73 | 3,937,800 | — | — |
| 2022-02-02 | $53.29 | $92.43 | 4,395,600 | — | — |
| 2022-02-01 | $51.30 | $88.97 | 4,038,200 | — | — |
| 2022-01-31 | $49.94 | $86.60 | 2,890,000 | — | — |
| 2022-01-28 | $48.38 | $83.91 | 1,981,400 | — | — |
| 2022-01-27 | $47.72 | $82.76 | 2,640,600 | — | — |
| 2022-01-26 | $46.55 | $80.73 | 3,709,000 | — | — |
| 2022-01-25 | $47.58 | $82.52 | 5,165,000 | — | — |
| 2022-01-24 | $47.72 | $82.76 | 5,764,800 | — | — |
| 2022-01-21 | $47.68 | $82.69 | 2,700,400 | — | — |
| 2022-01-20 | $47.73 | $82.78 | 4,022,400 | — | — |
| 2022-01-19 | $48.65 | $84.37 | 2,052,800 | — | — |
| 2022-01-18 | $48.20 | $83.59 | 2,290,000 | — | — |
| 2022-01-14 | $48.16 | $83.53 | 4,927,600 | — | — |
| 2022-01-13 | $49.78 | $86.34 | 1,931,200 | — | — |
| 2022-01-12 | $50.38 | $87.37 | 2,445,200 | — | — |
| 2022-01-11 | $50.61 | $87.77 | 2,404,400 | — | — |
| 2022-01-10 | $50.90 | $88.27 | 2,980,200 | — | — |
| 2022-01-07 | $50.74 | $88.01 | 7,812,400 | — | — |
| 2022-01-06 | $51.43 | $89.20 | 6,665,800 | — | — |
| 2022-01-05 | $51.27 | $88.92 | 2,874,400 | — | — |
| 2022-01-04 | $53.07 | $92.04 | 5,726,400 | — | — |
| 2022-01-03 | $54.40 | $94.34 | 2,312,600 | — | — |