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
- 1996-11-07 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 | $90.72 | $178.84 | 2,086,800 | — | — |
| 2022-12-29 | $91.60 | $180.58 | 1,489,900 | — | — |
| 2022-12-28 | $90.84 | $179.08 | 1,713,700 | — | — |
| 2022-12-27 | $91.13 | $179.65 | 1,116,200 | — | — |
| 2022-12-23 | $90.87 | $179.14 | 1,196,400 | — | — |
| 2022-12-22 | $90.90 | $179.20 | 1,213,700 | — | — |
| 2022-12-21 | $90.90 | $179.20 | 1,469,300 | — | — |
| 2022-12-20 | $90.37 | $178.15 | 1,578,000 | — | — |
| 2022-12-19 | $90.19 | $177.80 | 1,408,900 | — | — |
| 2022-12-16 | $90.48 | $178.37 | 2,430,100 | — | — |
| 2022-12-15 | $90.89 | $179.18 | 1,551,500 | — | — |
| 2022-12-14 | $92.53 | $182.41 | 2,287,300 | — | — |
| 2022-12-13 | $91.21 | $179.81 | 1,999,000 | — | — |
| 2022-12-12 | $90.88 | $179.16 | 2,375,400 | — | — |
| 2022-12-09 | $90.95 | $179.30 | 1,446,200 | — | — |
| 2022-12-08 | $91.58 | $180.54 | 1,401,200 | — | — |
| 2022-12-07 | $91.73 | $180.84 | 1,801,500 | — | — |
| 2022-12-06 | $90.74 | $178.88 | 2,090,800 | — | — |
| 2022-12-05 | $90.96 | $179.32 | 1,863,700 | — | — |
| 2022-12-02 | $89.99 | $177.41 | 1,913,400 | — | — |
| 2022-12-01 | $89.82 | $177.07 | 1,477,400 | — | — |
| 2022-11-30 | $89.56 | $176.56 | 2,870,100 | — | — |
| 2022-11-29 | $87.36 | $172.22 | 1,403,800 | — | — |
| 2022-11-28 | $87.68 | $172.85 | 1,031,100 | — | — |
| 2022-11-25 | $87.71 | $172.91 | 971,300 | — | — |
| 2022-11-23 | $87.29 | $172.08 | 1,184,000 | — | — |
| 2022-11-22 | $87.70 | $172.89 | 1,760,100 | — | — |
| 2022-11-21 | $86.79 | $171.10 | 2,226,500 | — | — |
| 2022-11-18 | $85.70 | $168.95 | 2,258,700 | — | — |
| 2022-11-17 | $83.46 | $164.53 | 2,217,500 | — | — |
| 2022-11-16 | $83.55 | $164.71 | 2,225,200 | — | — |
| 2022-11-15 | $83.83 | $165.26 | 2,833,500 | — | — |
| 2022-11-14 | $83.45 | $164.51 | 2,862,500 | — | — |
| 2022-11-11 | $84.02 | $165.64 | 2,854,600 | — | — |
| 2022-11-10 | $85.13 | $167.82 | 2,503,500 | — | — |
| 2022-11-09 | $82.97 | $163.57 | 2,646,100 | — | — |
| 2022-11-08 | $81.83 | $161.32 | 2,172,300 | — | — |
| 2022-11-07 | $81.81 | $161.28 | 1,608,700 | — | — |
| 2022-11-04 | $81.72 | $161.10 | 1,928,700 | — | — |
| 2022-11-03 | $80.38 | $158.46 | 2,179,100 | — | — |
| 2022-11-02 | $80.59 | $158.87 | 2,373,600 | — | — |
| 2022-11-01 | $81.06 | $159.80 | 2,216,900 | — | — |
| 2022-10-31 | $81.13 | $159.94 | 2,513,500 | — | — |
| 2022-10-28 | $80.76 | $159.21 | 2,079,800 | — | — |
| 2022-10-27 | $79.54 | $156.80 | 1,860,700 | — | — |
| 2022-10-26 | $79.61 | $156.94 | 2,032,700 | — | — |
| 2022-10-25 | $78.51 | $154.77 | 2,457,700 | — | — |
| 2022-10-24 | $77.71 | $153.20 | 2,580,900 | — | — |
| 2022-10-21 | $77.10 | $151.99 | 1,844,100 | — | — |
| 2022-10-20 | $75.55 | $148.94 | 2,170,800 | — | — |
| 2022-10-19 | $76.51 | $150.83 | 1,738,100 | — | — |
| 2022-10-18 | $77.49 | $152.76 | 2,123,900 | — | — |
| 2022-10-17 | $77.27 | $152.33 | 2,121,400 | — | — |
| 2022-10-14 | $75.57 | $148.98 | 2,600,200 | — | — |
| 2022-10-13 | $76.01 | $149.85 | 2,474,500 | — | — |
| 2022-10-12 | $75.31 | $148.47 | 2,147,700 | — | — |
| 2022-10-11 | $75.86 | $149.55 | 2,520,400 | — | — |
| 2022-10-10 | $75.55 | $148.94 | 1,987,800 | — | — |
| 2022-10-07 | $75.65 | $149.14 | 1,517,700 | — | — |
| 2022-10-06 | $76.04 | $149.90 | 2,421,100 | — | — |
| 2022-10-05 | $77.37 | $152.53 | 4,425,600 | — | — |
| 2022-10-04 | $78.23 | $154.22 | 2,677,100 | — | — |
| 2022-10-03 | $76.67 | $151.15 | 1,826,500 | — | — |
| 2022-09-30 | $76.01 | $149.85 | 2,258,500 | — | — |
| 2022-09-29 | $76.57 | $150.95 | 4,066,000 | — | — |
| 2022-09-28 | $76.32 | $150.46 | 6,579,100 | — | — |
| 2022-09-27 | $74.65 | $147.16 | 3,050,300 | — | — |
| 2022-09-26 | $74.61 | $147.09 | 2,351,500 | — | — |
| 2022-09-23 | $76.01 | $149.85 | 2,736,700 | — | — |
| 2022-09-22 | $77.14 | $152.07 | 3,952,500 | — | — |
| 2022-09-21 | $77.54 | $152.86 | 2,352,700 | — | — |
| 2022-09-20 | $79.58 | $156.88 | 1,877,000 | — | — |
| 2022-09-19 | $80.73 | $159.15 | 2,314,900 | — | — |
| 2022-09-16 | $80.65 | $158.99 | 1,626,100 | — | — |
| 2022-09-15 | $80.74 | $159.17 | 1,384,700 | — | — |
| 2022-09-14 | $80.91 | $159.51 | 1,776,300 | — | — |
| 2022-09-13 | $81.95 | $161.56 | 2,093,400 | — | — |
| 2022-09-12 | $83.60 | $164.81 | 1,818,200 | — | — |
| 2022-09-09 | $82.60 | $162.84 | 1,477,000 | — | — |
| 2022-09-08 | $81.26 | $160.20 | 1,662,200 | — | — |
| 2022-09-07 | $80.94 | $159.56 | 3,435,700 | — | — |
| 2022-09-06 | $79.77 | $157.26 | 3,991,400 | — | — |
| 2022-09-02 | $79.70 | $157.12 | 3,713,400 | — | — |
| 2022-09-01 | $80.33 | $158.36 | 5,256,800 | — | — |
| 2022-08-31 | $80.52 | $158.74 | 4,121,400 | — | — |
| 2022-08-30 | $80.76 | $159.21 | 3,345,500 | — | — |
| 2022-08-29 | $82.25 | $162.15 | 2,362,100 | — | — |
| 2022-08-26 | $82.68 | $162.99 | 1,613,700 | — | — |
| 2022-08-25 | $83.41 | $164.43 | 2,668,800 | — | — |
| 2022-08-24 | $83.61 | $164.83 | 1,056,200 | — | — |
| 2022-08-23 | $83.48 | $164.57 | 1,763,000 | — | — |
| 2022-08-22 | $84.39 | $166.37 | 1,402,400 | — | — |
| 2022-08-19 | $85.76 | $169.07 | 1,555,600 | — | — |
| 2022-08-18 | $84.92 | $167.41 | 1,350,000 | — | — |
| 2022-08-17 | $85.22 | $168.00 | 1,295,700 | — | — |
| 2022-08-16 | $85.82 | $169.18 | 1,653,800 | — | — |
| 2022-08-15 | $85.38 | $168.32 | 1,410,500 | — | — |
| 2022-08-12 | $85.68 | $168.91 | 2,593,700 | — | — |
| 2022-08-11 | $85.58 | $168.71 | 2,722,900 | — | — |
| 2022-08-10 | $87.43 | $172.36 | 1,797,500 | — | — |
| 2022-08-09 | $87.15 | $171.81 | 1,525,000 | — | — |
| 2022-08-08 | $85.94 | $169.42 | 1,405,700 | — | — |
| 2022-08-05 | $85.57 | $168.69 | 1,657,100 | — | — |
| 2022-08-04 | $85.23 | $168.02 | 1,523,200 | — | — |
| 2022-08-03 | $84.86 | $167.29 | 1,532,200 | — | — |
| 2022-08-02 | $85.06 | $167.69 | 1,473,300 | — | — |
| 2022-08-01 | $85.63 | $168.81 | 1,139,800 | — | — |
| 2022-07-29 | $85.83 | $169.20 | 2,143,300 | — | — |
| 2022-07-28 | $87.26 | $172.02 | 2,016,000 | — | — |
| 2022-07-27 | $86.75 | $171.02 | 2,251,700 | — | — |
| 2022-07-26 | $86.84 | $171.20 | 1,704,600 | — | — |
| 2022-07-25 | $86.08 | $169.70 | 1,485,500 | — | — |
| 2022-07-22 | $85.87 | $169.28 | 1,951,700 | — | — |
| 2022-07-21 | $85.89 | $169.32 | 2,367,100 | — | — |
| 2022-07-20 | $84.22 | $166.03 | 2,526,700 | — | — |
| 2022-07-19 | $86.00 | $169.54 | 2,485,300 | — | — |
| 2022-07-18 | $82.70 | $163.03 | 4,140,500 | — | — |
| 2022-07-15 | $84.64 | $166.86 | 1,875,400 | — | — |
| 2022-07-14 | $82.60 | $162.84 | 2,458,800 | — | — |
| 2022-07-13 | $83.01 | $163.65 | 3,891,500 | — | — |
| 2022-07-12 | $83.94 | $165.48 | 1,854,100 | — | — |
| 2022-07-11 | $84.49 | $166.56 | 1,225,900 | — | — |
| 2022-07-08 | $84.34 | $166.27 | 1,493,600 | — | — |
| 2022-07-07 | $84.40 | $166.39 | 1,408,900 | — | — |
| 2022-07-06 | $83.73 | $165.06 | 1,791,300 | — | — |
| 2022-07-05 | $84.28 | $166.15 | 2,004,800 | — | — |
| 2022-07-01 | $84.36 | $166.31 | 1,812,000 | — | — |
| 2022-06-30 | $84.53 | $166.64 | 2,828,100 | — | — |
| 2022-06-29 | $84.77 | $167.12 | 1,648,800 | — | — |
| 2022-06-28 | $84.17 | $165.93 | 1,558,100 | — | — |
| 2022-06-27 | $85.28 | $168.12 | 2,114,800 | — | — |
| 2022-06-24 | $84.83 | $167.23 | 1,906,100 | — | — |
| 2022-06-23 | $81.86 | $161.38 | 1,739,400 | — | — |
| 2022-06-22 | $81.51 | $160.69 | 2,408,000 | — | — |
| 2022-06-21 | $81.49 | $160.65 | 3,295,600 | — | — |
| 2022-06-17 | $81.06 | $159.80 | 1,969,400 | — | — |
| 2022-06-16 | $81.85 | $161.36 | 2,539,100 | — | — |
| 2022-06-15 | $81.36 | $160.39 | 2,238,500 | — | — |
| 2022-06-14 | $80.52 | $158.74 | 2,365,300 | — | — |
| 2022-06-13 | $82.53 | $162.70 | 2,778,800 | — | — |
| 2022-06-10 | $85.06 | $167.69 | 1,702,400 | — | — |
| 2022-06-09 | $86.38 | $170.29 | 1,580,800 | — | — |
| 2022-06-08 | $87.35 | $172.20 | 1,351,900 | — | — |
| 2022-06-07 | $88.88 | $175.22 | 1,841,300 | — | — |
| 2022-06-06 | $88.67 | $174.80 | 1,238,100 | — | — |
| 2022-06-03 | $89.12 | $175.69 | 1,055,100 | — | — |
| 2022-06-02 | $89.79 | $177.01 | 1,347,300 | — | — |
| 2022-06-01 | $89.64 | $176.72 | 1,447,400 | — | — |
| 2022-05-31 | $90.94 | $179.28 | 3,104,100 | — | — |
| 2022-05-27 | $91.46 | $180.30 | 2,162,300 | — | — |
| 2022-05-26 | $91.26 | $179.91 | 1,544,900 | — | — |
| 2022-05-25 | $91.25 | $179.89 | 2,628,400 | — | — |
| 2022-05-24 | $91.93 | $181.23 | 3,278,800 | — | — |
| 2022-05-23 | $90.71 | $178.83 | 3,911,700 | — | — |
| 2022-05-20 | $89.42 | $176.28 | 4,510,300 | — | — |
| 2022-05-19 | $88.65 | $174.76 | 3,820,100 | — | — |
| 2022-05-18 | $87.68 | $172.85 | 3,855,500 | — | — |
| 2022-05-17 | $87.92 | $173.32 | 2,152,600 | — | — |
| 2022-05-16 | $87.81 | $173.11 | 2,218,600 | — | — |
| 2022-05-13 | $85.82 | $169.18 | 2,519,400 | — | — |
| 2022-05-12 | $85.38 | $168.32 | 3,433,300 | — | — |
| 2022-05-11 | $84.04 | $165.68 | 2,674,100 | — | — |
| 2022-05-10 | $84.39 | $166.37 | 2,502,200 | — | — |
| 2022-05-09 | $83.48 | $164.57 | 3,582,400 | — | — |
| 2022-05-06 | $85.82 | $169.18 | 2,350,900 | — | — |
| 2022-05-05 | $86.21 | $169.95 | 3,247,200 | — | — |
| 2022-05-04 | $88.27 | $174.01 | 2,182,800 | — | — |
| 2022-05-03 | $87.48 | $172.46 | 1,841,800 | — | — |
| 2022-05-02 | $87.65 | $172.79 | 2,857,300 | — | — |
| 2022-04-29 | $88.03 | $173.54 | 2,138,500 | — | — |
| 2022-04-28 | $90.22 | $177.86 | 2,739,600 | — | — |
| 2022-04-27 | $89.41 | $176.26 | 2,709,400 | — | — |
| 2022-04-26 | $88.96 | $175.38 | 2,421,000 | — | — |
| 2022-04-25 | $90.44 | $178.29 | 3,128,200 | — | — |
| 2022-04-22 | $89.21 | $175.87 | 1,870,100 | — | — |
| 2022-04-21 | $89.95 | $177.33 | 3,404,300 | — | — |
| 2022-04-20 | $91.24 | $179.87 | 1,967,800 | — | — |
| 2022-04-19 | $91.60 | $180.58 | 2,171,900 | — | — |
| 2022-04-18 | $92.26 | $181.88 | 1,548,300 | — | — |
| 2022-04-14 | $92.52 | $182.39 | 1,686,000 | — | — |
| 2022-04-13 | $92.94 | $183.22 | 1,499,300 | — | — |
| 2022-04-12 | $92.67 | $182.69 | 2,418,500 | — | — |
| 2022-04-11 | $93.75 | $184.82 | 4,256,700 | — | — |
| 2022-04-08 | $92.73 | $182.81 | 3,115,100 | — | — |
| 2022-04-07 | $91.40 | $180.19 | 2,440,900 | — | — |
| 2022-04-06 | $90.65 | $178.71 | 2,743,000 | — | — |
| 2022-04-05 | $88.17 | $173.82 | 2,685,600 | — | — |
| 2022-04-04 | $87.33 | $172.16 | 4,819,200 | — | — |
| 2022-04-01 | $87.69 | $172.87 | 2,002,800 | — | — |
| 2022-03-31 | $87.75 | $172.99 | 1,670,700 | — | — |
| 2022-03-30 | $87.96 | $173.40 | 2,276,600 | — | — |
| 2022-03-29 | $87.51 | $172.52 | 1,585,300 | — | — |
| 2022-03-28 | $86.99 | $171.49 | 1,550,000 | — | — |
| 2022-03-25 | $86.86 | $171.24 | 1,333,100 | — | — |
| 2022-03-24 | $86.64 | $170.80 | 1,379,000 | — | — |
| 2022-03-23 | $85.55 | $168.65 | 1,959,900 | — | — |
| 2022-03-22 | $85.91 | $169.36 | 2,244,000 | — | — |
| 2022-03-21 | $86.08 | $169.70 | 2,155,900 | — | — |
| 2022-03-18 | $86.79 | $171.10 | 2,620,700 | — | — |
| 2022-03-17 | $86.44 | $170.41 | 1,813,200 | — | — |
| 2022-03-16 | $84.64 | $166.86 | 2,588,800 | — | — |
| 2022-03-15 | $84.73 | $167.04 | 2,246,800 | — | — |
| 2022-03-14 | $84.07 | $165.74 | 2,304,200 | — | — |
| 2022-03-11 | $82.37 | $162.38 | 2,415,800 | — | — |
| 2022-03-10 | $82.97 | $163.57 | 2,684,100 | — | — |
| 2022-03-09 | $82.15 | $161.95 | 3,986,700 | — | — |
| 2022-03-08 | $80.11 | $157.93 | 4,529,000 | — | — |
| 2022-03-07 | $83.54 | $158.07 | 3,151,300 | — | — |
| 2022-03-04 | $84.74 | $160.34 | 2,549,200 | — | — |
| 2022-03-03 | $86.14 | $162.99 | 2,318,100 | — | — |
| 2022-03-02 | $87.68 | $165.91 | 2,189,900 | — | — |
| 2022-03-01 | $87.12 | $164.85 | 2,600,700 | — | — |
| 2022-02-28 | $87.46 | $165.49 | 3,070,100 | — | — |
| 2022-02-25 | $87.63 | $165.81 | 2,508,500 | — | — |
| 2022-02-24 | $85.68 | $162.12 | 3,680,400 | — | — |
| 2022-02-23 | $86.52 | $163.71 | 2,645,400 | — | — |
| 2022-02-22 | $85.83 | $162.41 | 3,160,700 | — | — |
| 2022-02-18 | $86.39 | $163.46 | 1,630,000 | — | — |
| 2022-02-17 | $86.66 | $163.98 | 2,336,500 | — | — |
| 2022-02-16 | $87.94 | $166.40 | 2,364,700 | — | — |
| 2022-02-15 | $86.42 | $163.52 | 2,855,900 | — | — |
| 2022-02-14 | $85.69 | $162.14 | 5,102,700 | — | — |
| 2022-02-11 | $85.57 | $161.91 | 4,158,700 | — | — |
| 2022-02-10 | $85.83 | $162.41 | 4,060,400 | — | — |
| 2022-02-09 | $87.20 | $165.00 | 2,475,200 | — | — |
| 2022-02-08 | $87.15 | $164.90 | 2,413,200 | — | — |
| 2022-02-07 | $87.21 | $165.02 | 2,612,800 | — | — |
| 2022-02-04 | $86.28 | $163.26 | 2,985,500 | — | — |
| 2022-02-03 | $86.42 | $163.52 | 3,619,900 | — | — |
| 2022-02-02 | $85.91 | $162.56 | 4,366,700 | — | — |
| 2022-02-01 | $88.18 | $166.85 | 3,178,900 | — | — |
| 2022-01-31 | $86.91 | $164.45 | 3,146,900 | — | — |
| 2022-01-28 | $85.91 | $162.56 | 2,306,800 | — | — |
| 2022-01-27 | $85.14 | $161.10 | 2,990,800 | — | — |
| 2022-01-26 | $84.24 | $159.40 | 2,828,300 | — | — |
| 2022-01-25 | $84.54 | $159.96 | 2,932,900 | — | — |
| 2022-01-24 | $85.13 | $161.08 | 3,887,800 | — | — |
| 2022-01-21 | $87.03 | $164.68 | 2,781,600 | — | — |
| 2022-01-20 | $88.19 | $166.87 | 2,066,000 | — | — |
| 2022-01-19 | $88.85 | $168.12 | 2,044,200 | — | — |
| 2022-01-18 | $89.54 | $169.43 | 2,318,300 | — | — |
| 2022-01-14 | $90.55 | $171.34 | 1,576,200 | — | — |
| 2022-01-13 | $90.62 | $171.47 | 1,864,600 | — | — |
| 2022-01-12 | $89.79 | $169.90 | 2,205,100 | — | — |
| 2022-01-11 | $89.87 | $170.05 | 2,104,100 | — | — |
| 2022-01-10 | $90.08 | $170.45 | 2,753,400 | — | — |
| 2022-01-07 | $89.31 | $168.99 | 2,651,200 | — | — |
| 2022-01-06 | $88.29 | $167.06 | 2,838,300 | — | — |
| 2022-01-05 | $88.03 | $166.57 | 2,474,500 | — | — |
| 2022-01-04 | $87.47 | $165.51 | 2,269,700 | — | — |
| 2022-01-03 | $87.87 | $166.27 | 2,621,700 | — | — |