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
- 1986-03-12 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 | $81.74 | $98.25 | 5,375,700 | — | — |
| 2022-12-29 | $81.40 | $97.84 | 3,867,800 | — | — |
| 2022-12-28 | $80.33 | $96.55 | 3,794,000 | — | — |
| 2022-12-27 | $80.98 | $97.33 | 4,290,700 | — | — |
| 2022-12-23 | $80.85 | $97.18 | 4,129,100 | — | — |
| 2022-12-22 | $80.49 | $96.74 | 8,181,400 | — | — |
| 2022-12-21 | $81.50 | $97.96 | 5,932,400 | — | — |
| 2022-12-20 | $80.94 | $97.29 | 6,390,200 | — | — |
| 2022-12-19 | $80.50 | $96.76 | 7,738,800 | — | — |
| 2022-12-16 | $79.58 | $95.65 | 19,200,700 | — | — |
| 2022-12-15 | $80.07 | $96.24 | 8,196,800 | — | — |
| 2022-12-14 | $81.82 | $98.34 | 11,183,100 | — | — |
| 2022-12-13 | $80.56 | $96.83 | 22,812,200 | — | — |
| 2022-12-12 | $81.28 | $97.69 | 15,807,600 | — | — |
| 2022-12-09 | $79.86 | $95.99 | 6,850,800 | — | — |
| 2022-12-08 | $80.07 | $96.24 | 5,918,700 | — | — |
| 2022-12-07 | $78.78 | $94.69 | 5,105,500 | — | — |
| 2022-12-06 | $78.91 | $94.85 | 7,656,100 | — | — |
| 2022-12-05 | $79.43 | $95.47 | 9,102,900 | — | — |
| 2022-12-02 | $83.35 | $100.18 | 4,798,900 | — | — |
| 2022-12-01 | $84.11 | $101.10 | 6,127,200 | — | — |
| 2022-11-30 | $83.03 | $99.80 | 9,610,300 | — | — |
| 2022-11-29 | $80.85 | $97.18 | 4,928,200 | — | — |
| 2022-11-28 | $81.39 | $97.83 | 5,112,200 | — | — |
| 2022-11-25 | $82.72 | $99.43 | 2,754,900 | — | — |
| 2022-11-23 | $82.56 | $99.23 | 6,347,900 | — | — |
| 2022-11-22 | $82.12 | $98.70 | 8,796,200 | — | — |
| 2022-11-21 | $79.82 | $95.94 | 5,235,400 | — | — |
| 2022-11-18 | $79.73 | $95.83 | 6,107,000 | — | — |
| 2022-11-17 | $79.20 | $95.19 | 5,717,300 | — | — |
| 2022-11-16 | $79.89 | $96.02 | 6,011,900 | — | — |
| 2022-11-15 | $79.18 | $95.17 | 7,618,500 | — | — |
| 2022-11-14 | $78.53 | $94.39 | 7,153,000 | — | — |
| 2022-11-11 | $77.74 | $93.44 | 7,712,900 | — | — |
| 2022-11-10 | $77.17 | $92.75 | 10,437,300 | — | — |
| 2022-11-09 | $75.66 | $90.94 | 6,013,700 | — | — |
| 2022-11-08 | $75.64 | $90.92 | 9,104,200 | — | — |
| 2022-11-07 | $76.74 | $92.24 | 5,394,300 | — | — |
| 2022-11-04 | $76.00 | $91.35 | 7,219,000 | — | — |
| 2022-11-03 | $75.03 | $90.18 | 6,761,200 | — | — |
| 2022-11-02 | $75.12 | $90.29 | 7,524,300 | — | — |
| 2022-11-01 | $77.11 | $92.68 | 7,753,000 | — | — |
| 2022-10-31 | $78.07 | $93.84 | 12,349,000 | — | — |
| 2022-10-28 | $77.36 | $92.98 | 8,758,100 | — | — |
| 2022-10-27 | $75.15 | $90.33 | 7,053,000 | — | — |
| 2022-10-26 | $74.82 | $89.93 | 10,693,600 | — | — |
| 2022-10-25 | $73.14 | $87.91 | 9,137,700 | — | — |
| 2022-10-24 | $72.92 | $87.65 | 11,489,400 | — | — |
| 2022-10-21 | $72.70 | $87.38 | 15,652,600 | — | — |
| 2022-10-20 | $69.25 | $83.23 | 17,600,500 | — | — |
| 2022-10-19 | $66.30 | $79.69 | 5,506,000 | — | — |
| 2022-10-18 | $67.03 | $80.57 | 6,688,600 | — | — |
| 2022-10-17 | $67.02 | $80.55 | 11,368,300 | — | — |
| 2022-10-14 | $64.31 | $77.30 | 8,044,500 | — | — |
| 2022-10-13 | $65.20 | $78.37 | 10,147,100 | — | — |
| 2022-10-12 | $63.78 | $76.66 | 9,008,600 | — | — |
| 2022-10-11 | $62.41 | $75.01 | 7,376,900 | — | — |
| 2022-10-10 | $62.57 | $74.82 | 6,407,200 | — | — |
| 2022-10-07 | $63.29 | $75.68 | 7,137,900 | — | — |
| 2022-10-06 | $65.30 | $78.09 | 6,992,000 | — | — |
| 2022-10-05 | $66.64 | $79.69 | 9,201,600 | — | — |
| 2022-10-04 | $65.69 | $78.55 | 9,892,600 | — | — |
| 2022-10-03 | $63.08 | $75.43 | 9,661,400 | — | — |
| 2022-09-30 | $61.07 | $73.03 | 9,794,400 | — | — |
| 2022-09-29 | $61.40 | $73.42 | 8,882,100 | — | — |
| 2022-09-28 | $63.07 | $75.42 | 8,549,900 | — | — |
| 2022-09-27 | $62.42 | $74.64 | 9,284,800 | — | — |
| 2022-09-26 | $63.45 | $75.87 | 6,897,800 | — | — |
| 2022-09-23 | $64.55 | $77.19 | 9,282,500 | — | — |
| 2022-09-22 | $66.03 | $78.96 | 7,190,700 | — | — |
| 2022-09-21 | $66.75 | $79.82 | 6,768,200 | — | — |
| 2022-09-20 | $68.11 | $81.45 | 8,624,300 | — | — |
| 2022-09-19 | $69.07 | $82.59 | 8,364,000 | — | — |
| 2022-09-16 | $68.83 | $82.31 | 23,412,000 | — | — |
| 2022-09-15 | $70.24 | $83.99 | 12,478,100 | — | — |
| 2022-09-14 | $72.12 | $86.24 | 21,601,400 | — | — |
| 2022-09-13 | $76.04 | $90.93 | 29,476,500 | — | — |
| 2022-09-12 | $77.08 | $92.17 | 15,628,900 | — | — |
| 2022-09-09 | $75.91 | $90.77 | 7,762,400 | — | — |
| 2022-09-08 | $74.65 | $89.27 | 6,897,100 | — | — |
| 2022-09-07 | $74.49 | $89.08 | 5,792,600 | — | — |
| 2022-09-06 | $73.83 | $88.29 | 7,090,100 | — | — |
| 2022-09-02 | $74.68 | $89.30 | 11,027,700 | — | — |
| 2022-09-01 | $75.30 | $90.04 | 8,139,800 | — | — |
| 2022-08-31 | $74.15 | $88.67 | 8,612,900 | — | — |
| 2022-08-30 | $74.14 | $88.66 | 5,099,100 | — | — |
| 2022-08-29 | $74.19 | $88.72 | 4,295,500 | — | — |
| 2022-08-26 | $74.65 | $89.27 | 4,904,100 | — | — |
| 2022-08-25 | $76.89 | $91.95 | 3,523,400 | — | — |
| 2022-08-24 | $76.17 | $91.08 | 3,876,400 | — | — |
| 2022-08-23 | $76.41 | $91.37 | 4,432,300 | — | — |
| 2022-08-22 | $76.46 | $91.43 | 5,757,700 | — | — |
| 2022-08-19 | $78.66 | $94.06 | 4,679,000 | — | — |
| 2022-08-18 | $79.32 | $94.85 | 4,120,500 | — | — |
| 2022-08-17 | $79.25 | $94.77 | 5,185,100 | — | — |
| 2022-08-16 | $79.52 | $95.09 | 6,185,100 | — | — |
| 2022-08-15 | $79.11 | $94.60 | 3,733,500 | — | — |
| 2022-08-12 | $79.15 | $94.65 | 6,692,300 | — | — |
| 2022-08-11 | $77.16 | $92.27 | 5,554,600 | — | — |
| 2022-08-10 | $77.54 | $92.72 | 5,258,500 | — | — |
| 2022-08-09 | $76.77 | $91.80 | 4,243,700 | — | — |
| 2022-08-08 | $76.47 | $91.44 | 4,733,500 | — | — |
| 2022-08-05 | $77.35 | $92.50 | 4,858,100 | — | — |
| 2022-08-04 | $77.40 | $92.55 | 3,656,200 | — | — |
| 2022-08-03 | $77.37 | $92.52 | 6,127,800 | — | — |
| 2022-08-02 | $76.35 | $91.30 | 6,403,400 | — | — |
| 2022-08-01 | $77.44 | $92.60 | 5,227,500 | — | — |
| 2022-07-29 | $77.84 | $93.08 | 5,926,600 | — | — |
| 2022-07-28 | $77.04 | $92.12 | 5,688,100 | — | — |
| 2022-07-27 | $75.87 | $90.73 | 6,677,200 | — | — |
| 2022-07-26 | $74.03 | $88.53 | 7,284,400 | — | — |
| 2022-07-25 | $74.86 | $89.52 | 5,721,600 | — | — |
| 2022-07-22 | $74.90 | $89.57 | 6,659,800 | — | — |
| 2022-07-21 | $74.54 | $89.13 | 7,005,100 | — | — |
| 2022-07-20 | $72.59 | $86.80 | 5,655,700 | — | — |
| 2022-07-19 | $72.24 | $86.38 | 7,160,300 | — | — |
| 2022-07-18 | $70.21 | $83.96 | 4,642,300 | — | — |
| 2022-07-15 | $70.74 | $84.59 | 5,134,100 | — | — |
| 2022-07-14 | $69.45 | $83.05 | 4,915,500 | — | — |
| 2022-07-13 | $70.03 | $83.74 | 6,454,800 | — | — |
| 2022-07-12 | $70.41 | $84.20 | 7,140,800 | — | — |
| 2022-07-11 | $71.57 | $85.58 | 4,543,300 | — | — |
| 2022-07-08 | $71.87 | $85.56 | 4,927,300 | — | — |
| 2022-07-07 | $71.83 | $85.51 | 7,814,500 | — | — |
| 2022-07-06 | $71.66 | $85.31 | 6,043,700 | — | — |
| 2022-07-05 | $71.99 | $85.70 | 9,040,400 | — | — |
| 2022-07-01 | $70.87 | $84.37 | 7,805,600 | — | — |
| 2022-06-30 | $69.87 | $83.18 | 9,888,600 | — | — |
| 2022-06-29 | $69.21 | $82.39 | 8,077,900 | — | — |
| 2022-06-28 | $68.58 | $81.64 | 7,252,100 | — | — |
| 2022-06-27 | $70.41 | $83.82 | 8,840,600 | — | — |
| 2022-06-24 | $70.70 | $84.17 | 20,132,600 | — | — |
| 2022-06-23 | $67.63 | $80.51 | 8,775,800 | — | — |
| 2022-06-22 | $66.53 | $79.20 | 8,219,900 | — | — |
| 2022-06-21 | $67.68 | $80.57 | 10,047,700 | — | — |
| 2022-06-17 | $67.72 | $80.62 | 16,445,600 | — | — |
| 2022-06-16 | $68.71 | $81.80 | 10,686,000 | — | — |
| 2022-06-15 | $69.70 | $82.98 | 11,765,500 | — | — |
| 2022-06-14 | $70.72 | $84.19 | 29,661,300 | — | — |
| 2022-06-13 | $64.05 | $76.25 | 16,547,200 | — | — |
| 2022-06-10 | $67.14 | $79.93 | 10,256,100 | — | — |
| 2022-06-09 | $69.22 | $82.40 | 6,824,900 | — | — |
| 2022-06-08 | $71.38 | $84.98 | 5,253,500 | — | — |
| 2022-06-07 | $72.69 | $86.54 | 5,675,700 | — | — |
| 2022-06-06 | $72.97 | $86.87 | 5,274,700 | — | — |
| 2022-06-03 | $71.79 | $85.46 | 8,169,500 | — | — |
| 2022-06-02 | $73.14 | $87.07 | 6,200,400 | — | — |
| 2022-06-01 | $71.60 | $85.24 | 5,804,700 | — | — |
| 2022-05-31 | $71.92 | $85.62 | 16,890,300 | — | — |
| 2022-05-27 | $72.78 | $86.64 | 6,566,700 | — | — |
| 2022-05-26 | $71.66 | $85.31 | 6,758,900 | — | — |
| 2022-05-25 | $69.83 | $83.13 | 7,103,300 | — | — |
| 2022-05-24 | $69.03 | $82.18 | 6,644,100 | — | — |
| 2022-05-23 | $70.04 | $83.38 | 7,370,200 | — | — |
| 2022-05-20 | $68.63 | $81.70 | 7,531,100 | — | — |
| 2022-05-19 | $67.04 | $79.81 | 9,451,600 | — | — |
| 2022-05-18 | $68.30 | $81.31 | 7,977,300 | — | — |
| 2022-05-17 | $71.88 | $85.57 | 5,952,500 | — | — |
| 2022-05-16 | $69.71 | $82.99 | 6,942,100 | — | — |
| 2022-05-13 | $71.17 | $84.73 | 6,700,100 | — | — |
| 2022-05-12 | $70.73 | $84.20 | 11,698,900 | — | — |
| 2022-05-11 | $71.03 | $84.56 | 6,932,100 | — | — |
| 2022-05-10 | $72.53 | $86.35 | 8,129,000 | — | — |
| 2022-05-09 | $71.54 | $85.17 | 7,019,700 | — | — |
| 2022-05-06 | $72.49 | $86.30 | 6,222,500 | — | — |
| 2022-05-05 | $72.80 | $86.67 | 7,197,200 | — | — |
| 2022-05-04 | $75.21 | $89.54 | 6,759,900 | — | — |
| 2022-05-03 | $73.29 | $87.25 | 5,211,500 | — | — |
| 2022-05-02 | $74.00 | $88.10 | 7,379,900 | — | — |
| 2022-04-29 | $73.40 | $87.38 | 7,946,900 | — | — |
| 2022-04-28 | $76.14 | $90.64 | 6,177,900 | — | — |
| 2022-04-27 | $74.76 | $89.00 | 7,279,200 | — | — |
| 2022-04-26 | $74.51 | $88.70 | 7,555,200 | — | — |
| 2022-04-25 | $76.98 | $91.64 | 7,305,900 | — | — |
| 2022-04-22 | $76.21 | $90.73 | 9,357,100 | — | — |
| 2022-04-21 | $79.48 | $94.62 | 5,616,100 | — | — |
| 2022-04-20 | $80.29 | $95.58 | 9,472,600 | — | — |
| 2022-04-19 | $79.56 | $94.71 | 5,412,400 | — | — |
| 2022-04-18 | $78.22 | $93.12 | 4,955,900 | — | — |
| 2022-04-14 | $79.45 | $94.58 | 5,590,400 | — | — |
| 2022-04-13 | $79.75 | $94.94 | 4,728,600 | — | — |
| 2022-04-12 | $79.33 | $94.44 | 6,174,700 | — | — |
| 2022-04-11 | $79.76 | $94.95 | 5,738,400 | — | — |
| 2022-04-08 | $80.94 | $96.36 | 6,182,500 | — | — |
| 2022-04-07 | $81.54 | $97.07 | 7,112,200 | — | — |
| 2022-04-06 | $82.12 | $97.38 | 5,492,400 | — | — |
| 2022-04-05 | $82.94 | $98.35 | 5,143,400 | — | — |
| 2022-04-04 | $84.07 | $99.69 | 7,882,400 | — | — |
| 2022-04-01 | $82.01 | $97.25 | 6,147,500 | — | — |
| 2022-03-31 | $82.73 | $98.10 | 9,433,300 | — | — |
| 2022-03-30 | $83.36 | $98.85 | 5,533,100 | — | — |
| 2022-03-29 | $84.29 | $99.95 | 5,762,000 | — | — |
| 2022-03-28 | $83.60 | $99.14 | 6,626,700 | — | — |
| 2022-03-25 | $81.73 | $96.92 | 5,682,300 | — | — |
| 2022-03-24 | $82.24 | $97.52 | 7,025,700 | — | — |
| 2022-03-23 | $80.39 | $95.33 | 7,451,100 | — | — |
| 2022-03-22 | $81.80 | $97.00 | 9,292,300 | — | — |
| 2022-03-21 | $80.96 | $96.01 | 8,131,300 | — | — |
| 2022-03-18 | $81.68 | $96.86 | 24,176,000 | — | — |
| 2022-03-17 | $80.60 | $95.58 | 10,462,400 | — | — |
| 2022-03-16 | $79.96 | $94.82 | 14,071,300 | — | — |
| 2022-03-15 | $80.60 | $95.58 | 16,847,200 | — | — |
| 2022-03-14 | $77.07 | $91.39 | 13,306,200 | — | — |
| 2022-03-11 | $77.82 | $92.28 | 22,795,800 | — | — |
| 2022-03-10 | $76.65 | $90.89 | 13,812,600 | — | — |
| 2022-03-09 | $76.10 | $90.24 | 8,959,500 | — | — |
| 2022-03-08 | $73.33 | $86.96 | 9,134,100 | — | — |
| 2022-03-07 | $74.32 | $88.13 | 11,110,100 | — | — |
| 2022-03-04 | $76.49 | $90.70 | 8,841,300 | — | — |
| 2022-03-03 | $78.25 | $92.79 | 8,203,000 | — | — |
| 2022-03-02 | $78.28 | $92.83 | 8,527,200 | — | — |
| 2022-03-01 | $76.01 | $90.14 | 8,752,100 | — | — |
| 2022-02-28 | $75.97 | $90.09 | 9,234,400 | — | — |
| 2022-02-25 | $76.35 | $90.54 | 8,291,800 | — | — |
| 2022-02-24 | $74.81 | $88.71 | 11,240,500 | — | — |
| 2022-02-23 | $72.47 | $85.94 | 6,807,100 | — | — |
| 2022-02-22 | $74.12 | $87.89 | 8,039,000 | — | — |
| 2022-02-18 | $74.57 | $88.43 | 7,790,100 | — | — |
| 2022-02-17 | $75.53 | $89.57 | 9,247,100 | — | — |
| 2022-02-16 | $79.19 | $93.91 | 6,227,000 | — | — |
| 2022-02-15 | $79.77 | $94.59 | 5,712,800 | — | — |
| 2022-02-14 | $78.95 | $93.62 | 5,389,800 | — | — |
| 2022-02-11 | $79.75 | $94.57 | 7,670,500 | — | — |
| 2022-02-10 | $81.85 | $97.06 | 6,336,300 | — | — |
| 2022-02-09 | $83.45 | $98.96 | 8,755,900 | — | — |
| 2022-02-08 | $80.79 | $95.80 | 6,585,300 | — | — |
| 2022-02-07 | $80.74 | $95.74 | 6,292,200 | — | — |
| 2022-02-04 | $82.11 | $97.37 | 5,570,200 | — | — |
| 2022-02-03 | $81.94 | $97.17 | 8,207,200 | — | — |
| 2022-02-02 | $82.50 | $97.83 | 9,287,600 | — | — |
| 2022-02-01 | $81.04 | $96.10 | 8,016,900 | — | — |
| 2022-01-31 | $81.16 | $96.24 | 10,594,200 | — | — |
| 2022-01-28 | $80.48 | $95.44 | 7,854,700 | — | — |
| 2022-01-27 | $79.78 | $94.61 | 10,331,900 | — | — |
| 2022-01-26 | $79.59 | $94.38 | 13,971,300 | — | — |
| 2022-01-25 | $81.07 | $96.14 | 13,469,900 | — | — |
| 2022-01-24 | $82.42 | $97.74 | 16,770,400 | — | — |
| 2022-01-21 | $82.22 | $97.50 | 11,609,000 | — | — |
| 2022-01-20 | $82.72 | $98.09 | 10,836,900 | — | — |
| 2022-01-19 | $83.38 | $98.88 | 10,501,800 | — | — |
| 2022-01-18 | $85.55 | $101.45 | 6,824,700 | — | — |
| 2022-01-14 | $87.69 | $103.99 | 6,054,800 | — | — |
| 2022-01-13 | $87.79 | $104.10 | 6,044,300 | — | — |
| 2022-01-12 | $88.31 | $104.72 | 5,840,300 | — | — |
| 2022-01-11 | $88.48 | $104.92 | 7,249,800 | — | — |
| 2022-01-10 | $89.28 | $105.87 | 11,025,500 | — | — |
| 2022-01-07 | $87.51 | $103.77 | 9,836,800 | — | — |
| 2022-01-06 | $86.34 | $102.39 | 7,918,400 | — | — |
| 2022-01-05 | $86.46 | $102.15 | 11,236,700 | — | — |
| 2022-01-04 | $88.84 | $104.96 | 11,959,000 | — | — |
| 2022-01-03 | $87.90 | $103.85 | 10,644,400 | — | — |