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
- 1980-10-01 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 | $65.70 | $420.13 | 1,921,600 | — | — |
| 2022-12-29 | $65.95 | $421.72 | 1,276,400 | — | — |
| 2022-12-28 | $64.51 | $412.52 | 1,298,700 | — | — |
| 2022-12-27 | $66.09 | $422.62 | 1,566,700 | — | — |
| 2022-12-23 | $65.56 | $419.23 | 1,419,800 | — | — |
| 2022-12-22 | $64.11 | $409.96 | 1,973,700 | — | — |
| 2022-12-21 | $65.01 | $415.71 | 2,099,300 | — | — |
| 2022-12-20 | $63.50 | $406.06 | 2,952,100 | — | — |
| 2022-12-19 | $63.37 | $405.23 | 2,117,000 | — | — |
| 2022-12-16 | $64.49 | $412.39 | 5,863,800 | — | — |
| 2022-12-15 | $64.68 | $413.60 | 2,176,900 | — | — |
| 2022-12-14 | $66.59 | $425.82 | 2,410,600 | — | — |
| 2022-12-13 | $66.96 | $428.18 | 2,993,200 | — | — |
| 2022-12-12 | $65.95 | $421.72 | 2,751,900 | — | — |
| 2022-12-09 | $63.55 | $406.38 | 2,060,500 | — | — |
| 2022-12-08 | $64.12 | $410.02 | 2,397,500 | — | — |
| 2022-12-07 | $63.85 | $408.30 | 1,793,200 | — | — |
| 2022-12-06 | $63.60 | $406.70 | 2,240,100 | — | — |
| 2022-12-05 | $65.31 | $417.63 | 2,261,500 | — | — |
| 2022-12-02 | $67.20 | $429.72 | 1,883,900 | — | — |
| 2022-12-01 | $67.20 | $429.72 | 2,824,900 | — | — |
| 2022-11-30 | $66.92 | $427.93 | 6,810,700 | — | — |
| 2022-11-29 | $64.91 | $415.07 | 2,158,700 | — | — |
| 2022-11-28 | $63.72 | $407.46 | 1,680,400 | — | — |
| 2022-11-25 | $65.42 | $418.34 | 757,200 | — | — |
| 2022-11-23 | $65.62 | $419.61 | 1,558,400 | — | — |
| 2022-11-22 | $65.42 | $418.34 | 4,121,000 | — | — |
| 2022-11-21 | $63.20 | $404.14 | 2,594,400 | — | — |
| 2022-11-18 | $64.47 | $412.26 | 3,050,800 | — | — |
| 2022-11-17 | $63.60 | $406.70 | 1,862,000 | — | — |
| 2022-11-16 | $64.71 | $413.80 | 1,586,300 | — | — |
| 2022-11-15 | $65.25 | $417.25 | 2,267,000 | — | — |
| 2022-11-14 | $64.38 | $411.69 | 2,393,600 | — | — |
| 2022-11-11 | $64.65 | $413.41 | 2,695,700 | — | — |
| 2022-11-10 | $63.40 | $405.42 | 2,627,200 | — | — |
| 2022-11-09 | $60.86 | $389.18 | 3,000,600 | — | — |
| 2022-11-08 | $62.66 | $400.69 | 2,090,300 | — | — |
| 2022-11-07 | $61.86 | $395.57 | 2,129,500 | — | — |
| 2022-11-04 | $60.74 | $388.41 | 2,976,700 | — | — |
| 2022-11-03 | $59.30 | $379.20 | 2,100,000 | — | — |
| 2022-11-02 | $59.06 | $377.67 | 3,658,200 | — | — |
| 2022-11-01 | $60.06 | $384.06 | 2,505,000 | — | — |
| 2022-10-31 | $59.32 | $379.33 | 2,481,000 | — | — |
| 2022-10-28 | $59.72 | $375.91 | 2,544,000 | — | — |
| 2022-10-27 | $58.90 | $370.75 | 2,454,700 | — | — |
| 2022-10-26 | $58.44 | $367.85 | 2,663,300 | — | — |
| 2022-10-25 | $57.59 | $362.50 | 1,930,600 | — | — |
| 2022-10-24 | $56.31 | $354.44 | 2,228,300 | — | — |
| 2022-10-21 | $56.60 | $356.27 | 2,343,400 | — | — |
| 2022-10-20 | $55.07 | $346.64 | 2,697,500 | — | — |
| 2022-10-19 | $55.14 | $347.08 | 2,938,300 | — | — |
| 2022-10-18 | $55.67 | $350.41 | 2,224,700 | — | — |
| 2022-10-17 | $54.80 | $344.94 | 2,576,200 | — | — |
| 2022-10-14 | $54.07 | $340.34 | 2,710,600 | — | — |
| 2022-10-13 | $55.68 | $350.48 | 2,243,700 | — | — |
| 2022-10-12 | $53.46 | $336.50 | 1,683,800 | — | — |
| 2022-10-11 | $53.59 | $337.32 | 2,358,100 | — | — |
| 2022-10-10 | $53.29 | $335.43 | 1,921,800 | — | — |
| 2022-10-07 | $54.53 | $343.24 | 3,595,600 | — | — |
| 2022-10-06 | $55.63 | $350.16 | 2,246,000 | — | — |
| 2022-10-05 | $56.52 | $355.77 | 2,367,200 | — | — |
| 2022-10-04 | $56.32 | $354.51 | 2,758,500 | — | — |
| 2022-10-03 | $53.55 | $337.07 | 2,579,100 | — | — |
| 2022-09-30 | $51.24 | $322.53 | 3,877,200 | — | — |
| 2022-09-29 | $51.98 | $327.19 | 3,203,500 | — | — |
| 2022-09-28 | $52.94 | $333.23 | 3,812,400 | — | — |
| 2022-09-27 | $50.98 | $320.89 | 3,008,300 | — | — |
| 2022-09-26 | $50.58 | $318.38 | 3,765,800 | — | — |
| 2022-09-23 | $52.76 | $332.10 | 4,643,700 | — | — |
| 2022-09-22 | $57.62 | $362.69 | 2,168,900 | — | — |
| 2022-09-21 | $58.43 | $367.79 | 2,874,500 | — | — |
| 2022-09-20 | $59.70 | $375.78 | 1,999,400 | — | — |
| 2022-09-19 | $60.90 | $383.33 | 1,851,900 | — | — |
| 2022-09-16 | $60.22 | $379.05 | 5,467,300 | — | — |
| 2022-09-15 | $62.46 | $393.15 | 2,628,800 | — | — |
| 2022-09-14 | $63.44 | $399.32 | 3,735,100 | — | — |
| 2022-09-13 | $61.68 | $388.24 | 3,225,200 | — | — |
| 2022-09-12 | $63.87 | $402.03 | 1,572,600 | — | — |
| 2022-09-09 | $62.49 | $393.34 | 1,352,900 | — | — |
| 2022-09-08 | $61.31 | $385.92 | 1,687,000 | — | — |
| 2022-09-07 | $60.38 | $380.06 | 1,898,100 | — | — |
| 2022-09-06 | $59.56 | $374.90 | 1,947,200 | — | — |
| 2022-09-02 | $60.55 | $381.13 | 2,502,900 | — | — |
| 2022-09-01 | $59.52 | $374.65 | 2,535,700 | — | — |
| 2022-08-31 | $61.23 | $385.41 | 3,672,200 | — | — |
| 2022-08-30 | $63.03 | $396.74 | 1,848,400 | — | — |
| 2022-08-29 | $64.50 | $406.00 | 1,475,900 | — | — |
| 2022-08-26 | $64.84 | $408.14 | 1,650,700 | — | — |
| 2022-08-25 | $66.65 | $419.53 | 1,928,400 | — | — |
| 2022-08-24 | $66.11 | $416.13 | 2,441,500 | — | — |
| 2022-08-23 | $64.80 | $407.88 | 2,008,000 | — | — |
| 2022-08-22 | $63.50 | $399.70 | 1,954,500 | — | — |
| 2022-08-19 | $63.95 | $402.53 | 1,478,200 | — | — |
| 2022-08-18 | $64.30 | $404.74 | 1,739,100 | — | — |
| 2022-08-17 | $62.96 | $396.30 | 1,828,900 | — | — |
| 2022-08-16 | $63.30 | $398.44 | 1,840,600 | — | — |
| 2022-08-15 | $63.48 | $399.57 | 1,934,000 | — | — |
| 2022-08-12 | $64.35 | $405.05 | 2,113,700 | — | — |
| 2022-08-11 | $64.96 | $408.89 | 3,234,900 | — | — |
| 2022-08-10 | $62.26 | $391.90 | 2,251,600 | — | — |
| 2022-08-09 | $61.38 | $386.36 | 3,121,200 | — | — |
| 2022-08-08 | $59.21 | $372.70 | 2,631,300 | — | — |
| 2022-08-05 | $58.55 | $368.54 | 2,365,700 | — | — |
| 2022-08-04 | $57.62 | $362.69 | 2,583,600 | — | — |
| 2022-08-03 | $58.98 | $371.25 | 2,370,800 | — | — |
| 2022-08-02 | $58.81 | $370.18 | 3,496,500 | — | — |
| 2022-08-01 | $59.12 | $372.13 | 2,314,700 | — | — |
| 2022-07-29 | $59.74 | $376.03 | 2,843,700 | — | — |
| 2022-07-28 | $60.37 | $374.11 | 2,203,700 | — | — |
| 2022-07-27 | $60.29 | $373.62 | 2,144,100 | — | — |
| 2022-07-26 | $60.04 | $372.07 | 2,589,200 | — | — |
| 2022-07-25 | $59.14 | $366.49 | 2,579,900 | — | — |
| 2022-07-22 | $57.99 | $359.36 | 1,474,500 | — | — |
| 2022-07-21 | $58.40 | $361.91 | 2,752,200 | — | — |
| 2022-07-20 | $58.43 | $362.09 | 2,065,900 | — | — |
| 2022-07-19 | $58.36 | $361.66 | 2,111,200 | — | — |
| 2022-07-18 | $56.96 | $352.98 | 2,211,400 | — | — |
| 2022-07-15 | $55.70 | $345.17 | 1,963,400 | — | — |
| 2022-07-14 | $54.85 | $339.91 | 3,525,100 | — | — |
| 2022-07-13 | $55.03 | $341.02 | 1,857,500 | — | — |
| 2022-07-12 | $55.00 | $340.84 | 2,159,300 | — | — |
| 2022-07-11 | $55.78 | $345.67 | 2,911,900 | — | — |
| 2022-07-08 | $56.82 | $352.11 | 2,253,600 | — | — |
| 2022-07-07 | $56.51 | $350.19 | 2,539,800 | — | — |
| 2022-07-06 | $54.23 | $336.06 | 4,450,000 | — | — |
| 2022-07-05 | $55.10 | $341.46 | 3,492,400 | — | — |
| 2022-07-01 | $56.75 | $351.68 | 3,130,800 | — | — |
| 2022-06-30 | $55.50 | $343.93 | 3,841,700 | — | — |
| 2022-06-29 | $56.13 | $347.84 | 2,572,300 | — | — |
| 2022-06-28 | $56.98 | $353.11 | 3,288,000 | — | — |
| 2022-06-27 | $56.67 | $351.18 | 3,580,600 | — | — |
| 2022-06-24 | $54.57 | $338.17 | 4,258,300 | — | — |
| 2022-06-23 | $53.31 | $330.36 | 3,352,200 | — | — |
| 2022-06-22 | $53.82 | $333.52 | 3,740,800 | — | — |
| 2022-06-21 | $55.54 | $344.18 | 3,820,300 | — | — |
| 2022-06-17 | $53.39 | $330.86 | 8,283,500 | — | — |
| 2022-06-16 | $55.73 | $345.36 | 4,979,100 | — | — |
| 2022-06-15 | $59.69 | $369.90 | 3,090,600 | — | — |
| 2022-06-14 | $60.39 | $374.24 | 2,810,400 | — | — |
| 2022-06-13 | $61.10 | $378.64 | 3,858,800 | — | — |
| 2022-06-10 | $64.74 | $401.19 | 2,587,700 | — | — |
| 2022-06-09 | $66.19 | $410.18 | 1,747,700 | — | — |
| 2022-06-08 | $68.49 | $424.43 | 1,976,400 | — | — |
| 2022-06-07 | $69.14 | $428.46 | 2,094,000 | — | — |
| 2022-06-06 | $67.14 | $416.07 | 1,525,600 | — | — |
| 2022-06-03 | $67.27 | $416.87 | 1,539,900 | — | — |
| 2022-06-02 | $67.41 | $417.74 | 1,715,100 | — | — |
| 2022-06-01 | $66.85 | $414.27 | 2,558,000 | — | — |
| 2022-05-31 | $65.85 | $408.07 | 5,397,500 | — | — |
| 2022-05-27 | $67.05 | $415.51 | 1,752,700 | — | — |
| 2022-05-26 | $65.82 | $407.89 | 1,820,900 | — | — |
| 2022-05-25 | $65.14 | $403.67 | 3,153,200 | — | — |
| 2022-05-24 | $63.73 | $394.94 | 2,199,900 | — | — |
| 2022-05-23 | $63.56 | $393.88 | 2,407,700 | — | — |
| 2022-05-20 | $63.54 | $393.76 | 2,212,300 | — | — |
| 2022-05-19 | $63.29 | $392.21 | 2,294,800 | — | — |
| 2022-05-18 | $64.79 | $401.50 | 2,552,300 | — | — |
| 2022-05-17 | $66.57 | $412.53 | 2,398,700 | — | — |
| 2022-05-16 | $65.19 | $403.98 | 1,935,900 | — | — |
| 2022-05-13 | $64.65 | $400.64 | 2,148,900 | — | — |
| 2022-05-12 | $62.79 | $389.11 | 2,651,600 | — | — |
| 2022-05-11 | $61.78 | $382.85 | 2,903,700 | — | — |
| 2022-05-10 | $62.48 | $387.19 | 3,712,600 | — | — |
| 2022-05-09 | $61.71 | $382.42 | 3,943,900 | — | — |
| 2022-05-06 | $65.60 | $406.52 | 2,773,400 | — | — |
| 2022-05-05 | $64.05 | $396.92 | 4,076,600 | — | — |
| 2022-05-04 | $67.35 | $417.37 | 3,503,500 | — | — |
| 2022-05-03 | $65.12 | $403.55 | 2,992,800 | — | — |
| 2022-05-02 | $63.87 | $395.80 | 2,797,900 | — | — |
| 2022-04-29 | $63.33 | $392.46 | 2,719,000 | — | — |
| 2022-04-28 | $66.92 | $408.91 | 2,390,600 | — | — |
| 2022-04-27 | $65.50 | $400.23 | 2,383,300 | — | — |
| 2022-04-26 | $65.27 | $398.83 | 2,357,300 | — | — |
| 2022-04-25 | $66.30 | $405.12 | 3,516,200 | — | — |
| 2022-04-22 | $69.28 | $423.33 | 3,336,600 | — | — |
| 2022-04-21 | $71.47 | $436.71 | 3,750,700 | — | — |
| 2022-04-20 | $73.62 | $449.85 | 2,423,200 | — | — |
| 2022-04-19 | $72.17 | $440.99 | 2,317,000 | — | — |
| 2022-04-18 | $72.50 | $443.01 | 4,433,700 | — | — |
| 2022-04-14 | $71.30 | $435.67 | 1,702,500 | — | — |
| 2022-04-13 | $71.30 | $435.67 | 1,582,500 | — | — |
| 2022-04-12 | $70.81 | $432.68 | 1,661,900 | — | — |
| 2022-04-11 | $70.26 | $429.32 | 2,086,600 | — | — |
| 2022-04-08 | $71.61 | $437.57 | 1,907,800 | — | — |
| 2022-04-07 | $70.89 | $433.17 | 1,747,200 | — | — |
| 2022-04-06 | $70.80 | $432.62 | 2,193,000 | — | — |
| 2022-04-05 | $69.84 | $426.75 | 2,174,200 | — | — |
| 2022-04-04 | $71.17 | $434.88 | 1,749,900 | — | — |
| 2022-04-01 | $71.43 | $436.47 | 2,048,900 | — | — |
| 2022-03-31 | $70.63 | $431.58 | 2,834,200 | — | — |
| 2022-03-30 | $71.71 | $438.18 | 1,749,900 | — | — |
| 2022-03-29 | $71.24 | $435.31 | 2,140,600 | — | — |
| 2022-03-28 | $71.04 | $434.08 | 1,877,300 | — | — |
| 2022-03-25 | $72.27 | $441.60 | 2,310,400 | — | — |
| 2022-03-24 | $70.43 | $430.36 | 3,036,700 | — | — |
| 2022-03-23 | $68.97 | $421.44 | 1,957,000 | — | — |
| 2022-03-22 | $68.30 | $417.34 | 1,873,500 | — | — |
| 2022-03-21 | $68.52 | $418.69 | 2,197,500 | — | — |
| 2022-03-18 | $67.00 | $409.40 | 8,652,800 | — | — |
| 2022-03-17 | $66.86 | $408.54 | 2,924,800 | — | — |
| 2022-03-16 | $64.66 | $395.10 | 3,201,400 | — | — |
| 2022-03-15 | $64.26 | $392.66 | 3,613,000 | — | — |
| 2022-03-14 | $64.52 | $394.24 | 4,108,800 | — | — |
| 2022-03-11 | $66.06 | $403.65 | 3,287,500 | — | — |
| 2022-03-10 | $67.51 | $412.51 | 2,053,200 | — | — |
| 2022-03-09 | $66.61 | $407.02 | 3,065,900 | — | — |
| 2022-03-08 | $66.74 | $407.81 | 3,854,400 | — | — |
| 2022-03-07 | $68.51 | $418.63 | 3,256,700 | — | — |
| 2022-03-04 | $68.42 | $418.08 | 2,857,600 | — | — |
| 2022-03-03 | $67.71 | $413.74 | 3,629,800 | — | — |
| 2022-03-02 | $67.09 | $409.95 | 5,726,800 | — | — |
| 2022-03-01 | $63.82 | $389.97 | 4,844,000 | — | — |
| 2022-02-28 | $65.30 | $399.01 | 6,241,000 | — | — |
| 2022-02-25 | $64.00 | $391.07 | 3,735,800 | — | — |
| 2022-02-24 | $61.53 | $375.97 | 3,600,200 | — | — |
| 2022-02-23 | $60.78 | $371.39 | 2,303,700 | — | — |
| 2022-02-22 | $60.16 | $367.60 | 2,840,600 | — | — |
| 2022-02-18 | $61.81 | $377.69 | 2,304,800 | — | — |
| 2022-02-17 | $62.60 | $382.51 | 1,901,000 | — | — |
| 2022-02-16 | $62.65 | $382.82 | 2,081,400 | — | — |
| 2022-02-15 | $62.43 | $381.47 | 1,907,800 | — | — |
| 2022-02-14 | $62.92 | $384.47 | 2,465,700 | — | — |
| 2022-02-11 | $64.51 | $394.18 | 2,585,000 | — | — |
| 2022-02-10 | $63.02 | $385.08 | 2,470,000 | — | — |
| 2022-02-09 | $63.64 | $388.87 | 2,107,300 | — | — |
| 2022-02-08 | $62.73 | $383.31 | 2,047,900 | — | — |
| 2022-02-07 | $63.26 | $386.55 | 2,093,600 | — | — |
| 2022-02-04 | $62.89 | $384.28 | 2,908,100 | — | — |
| 2022-02-03 | $62.07 | $379.27 | 2,088,100 | — | — |
| 2022-02-02 | $62.89 | $384.28 | 3,809,400 | — | — |
| 2022-02-01 | $61.87 | $378.05 | 2,535,600 | — | — |
| 2022-01-31 | $60.68 | $370.78 | 2,795,400 | — | — |
| 2022-01-28 | $59.29 | $362.29 | 2,445,700 | — | — |
| 2022-01-27 | $60.17 | $361.95 | 2,875,600 | — | — |
| 2022-01-26 | $59.85 | $360.03 | 3,723,100 | — | — |
| 2022-01-25 | $59.59 | $358.46 | 3,243,500 | — | — |
| 2022-01-24 | $58.63 | $352.69 | 5,177,700 | — | — |
| 2022-01-21 | $58.53 | $352.09 | 3,172,700 | — | — |
| 2022-01-20 | $59.39 | $357.26 | 2,741,400 | — | — |
| 2022-01-19 | $60.21 | $362.19 | 3,220,900 | — | — |
| 2022-01-18 | $61.42 | $369.47 | 2,839,700 | — | — |
| 2022-01-14 | $62.61 | $376.63 | 2,879,700 | — | — |
| 2022-01-13 | $61.65 | $370.85 | 2,334,800 | — | — |
| 2022-01-12 | $62.50 | $375.97 | 2,538,400 | — | — |
| 2022-01-11 | $62.48 | $375.85 | 3,134,700 | — | — |
| 2022-01-10 | $60.78 | $365.62 | 3,083,000 | — | — |
| 2022-01-07 | $62.46 | $375.73 | 2,242,800 | — | — |
| 2022-01-06 | $61.65 | $370.85 | 2,449,500 | — | — |
| 2022-01-05 | $60.64 | $364.78 | 2,102,200 | — | — |
| 2022-01-04 | $61.40 | $369.35 | 2,813,800 | — | — |
| 2022-01-03 | $59.99 | $360.87 | 2,471,500 | — | — |