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
- 1981-12-31 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 | $62.99 | $417.44 | 8,182,000 | — | — |
| 2022-12-29 | $62.28 | $412.74 | 7,338,700 | — | — |
| 2022-12-28 | $62.08 | $411.41 | 10,347,000 | — | — |
| 2022-12-27 | $64.33 | $426.32 | 9,026,100 | — | — |
| 2022-12-23 | $63.95 | $423.81 | 11,828,800 | — | — |
| 2022-12-22 | $61.80 | $409.56 | 12,991,200 | — | — |
| 2022-12-21 | $63.73 | $422.35 | 11,611,900 | — | — |
| 2022-12-20 | $62.37 | $413.34 | 9,925,600 | — | — |
| 2022-12-19 | $62.41 | $413.60 | 10,057,700 | — | — |
| 2022-12-16 | $62.53 | $414.40 | 19,373,100 | — | — |
| 2022-12-15 | $63.16 | $418.57 | 10,737,500 | — | — |
| 2022-12-14 | $63.68 | $422.02 | 13,390,400 | — | — |
| 2022-12-13 | $64.28 | $425.99 | 13,408,900 | — | — |
| 2022-12-12 | $64.03 | $424.34 | 12,659,500 | — | — |
| 2022-12-09 | $62.60 | $414.86 | 11,979,500 | — | — |
| 2022-12-08 | $63.71 | $421.35 | 13,268,600 | — | — |
| 2022-12-07 | $63.95 | $422.94 | 11,757,800 | — | — |
| 2022-12-06 | $64.14 | $424.20 | 13,006,900 | — | — |
| 2022-12-05 | $66.36 | $438.88 | 15,275,500 | — | — |
| 2022-12-02 | $68.21 | $451.12 | 9,092,400 | — | — |
| 2022-12-01 | $68.80 | $455.02 | 9,247,400 | — | — |
| 2022-11-30 | $69.49 | $459.58 | 13,850,000 | — | — |
| 2022-11-29 | $69.11 | $457.07 | 12,701,700 | — | — |
| 2022-11-28 | $68.23 | $451.25 | 13,366,300 | — | — |
| 2022-11-25 | $70.28 | $464.81 | 5,426,500 | — | — |
| 2022-11-23 | $71.12 | $470.36 | 12,375,500 | — | — |
| 2022-11-22 | $72.77 | $481.27 | 15,944,400 | — | — |
| 2022-11-21 | $69.59 | $460.24 | 21,673,000 | — | — |
| 2022-11-18 | $71.25 | $471.22 | 16,252,800 | — | — |
| 2022-11-17 | $71.46 | $472.61 | 11,624,400 | — | — |
| 2022-11-16 | $71.93 | $475.72 | 13,155,000 | — | — |
| 2022-11-15 | $74.43 | $492.25 | 17,099,100 | — | — |
| 2022-11-14 | $73.28 | $484.65 | 15,592,000 | — | — |
| 2022-11-11 | $74.33 | $491.59 | 20,663,600 | — | — |
| 2022-11-10 | $70.48 | $466.13 | 18,619,500 | — | — |
| 2022-11-09 | $67.93 | $449.26 | 24,783,400 | — | — |
| 2022-11-08 | $74.83 | $494.90 | 16,029,700 | — | — |
| 2022-11-07 | $75.97 | $502.44 | 17,469,200 | — | — |
| 2022-11-04 | $73.27 | $484.58 | 16,034,400 | — | — |
| 2022-11-03 | $72.16 | $477.24 | 12,815,300 | — | — |
| 2022-11-02 | $71.10 | $470.23 | 16,178,400 | — | — |
| 2022-11-01 | $73.80 | $488.09 | 13,011,800 | — | — |
| 2022-10-31 | $72.60 | $480.15 | 13,646,400 | — | — |
| 2022-10-28 | $71.84 | $475.12 | 13,814,400 | — | — |
| 2022-10-27 | $71.87 | $475.32 | 12,754,100 | — | — |
| 2022-10-26 | $72.52 | $479.62 | 12,722,000 | — | — |
| 2022-10-25 | $71.09 | $470.16 | 12,413,500 | — | — |
| 2022-10-24 | $70.83 | $468.44 | 12,902,800 | — | — |
| 2022-10-21 | $71.26 | $471.29 | 16,716,000 | — | — |
| 2022-10-20 | $68.85 | $455.35 | 15,403,000 | — | — |
| 2022-10-19 | $68.46 | $452.77 | 17,116,000 | — | — |
| 2022-10-18 | $67.78 | $448.27 | 15,683,800 | — | — |
| 2022-10-17 | $67.36 | $445.49 | 14,839,400 | — | — |
| 2022-10-14 | $66.68 | $441.00 | 17,836,000 | — | — |
| 2022-10-13 | $68.00 | $449.73 | 22,618,700 | — | — |
| 2022-10-12 | $65.11 | $430.61 | 17,647,100 | — | — |
| 2022-10-11 | $64.03 | $423.47 | 22,465,500 | — | — |
| 2022-10-10 | $65.63 | $434.05 | 24,069,200 | — | — |
| 2022-10-07 | $69.80 | $461.63 | 29,085,000 | — | — |
| 2022-10-06 | $70.50 | $466.26 | 23,475,300 | — | — |
| 2022-10-05 | $67.74 | $448.01 | 25,491,400 | — | — |
| 2022-10-04 | $66.17 | $437.62 | 25,152,300 | — | — |
| 2022-10-03 | $64.06 | $423.67 | 25,451,400 | — | — |
| 2022-09-30 | $61.45 | $406.41 | 19,494,900 | — | — |
| 2022-09-29 | $62.11 | $410.77 | 30,091,400 | — | — |
| 2022-09-28 | $61.41 | $406.14 | 22,343,900 | — | — |
| 2022-09-27 | $58.53 | $387.10 | 28,187,500 | — | — |
| 2022-09-26 | $57.88 | $382.80 | 25,390,700 | — | — |
| 2022-09-23 | $58.73 | $388.42 | 29,654,900 | — | — |
| 2022-09-22 | $61.88 | $409.25 | 20,343,200 | — | — |
| 2022-09-21 | $62.68 | $414.54 | 18,597,200 | — | — |
| 2022-09-20 | $64.28 | $425.12 | 20,264,200 | — | — |
| 2022-09-19 | $64.68 | $427.77 | 19,677,400 | — | — |
| 2022-09-16 | $64.41 | $425.98 | 57,451,400 | — | — |
| 2022-09-15 | $65.09 | $430.48 | 24,382,100 | — | — |
| 2022-09-14 | $67.20 | $444.44 | 28,407,000 | — | — |
| 2022-09-13 | $65.34 | $432.13 | 25,446,400 | — | — |
| 2022-09-12 | $66.80 | $441.79 | 26,349,100 | — | — |
| 2022-09-09 | $65.61 | $433.92 | 21,708,300 | — | — |
| 2022-09-08 | $64.61 | $426.45 | 22,052,700 | — | — |
| 2022-09-07 | $65.43 | $431.86 | 22,488,400 | — | — |
| 2022-09-06 | $66.88 | $441.43 | 21,676,400 | — | — |
| 2022-09-02 | $68.77 | $453.90 | 22,793,000 | — | — |
| 2022-09-01 | $68.40 | $451.46 | 21,504,300 | — | — |
| 2022-08-31 | $71.00 | $468.62 | 21,579,100 | — | — |
| 2022-08-30 | $72.01 | $475.29 | 26,152,900 | — | — |
| 2022-08-29 | $75.26 | $496.74 | 29,995,000 | — | — |
| 2022-08-26 | $73.55 | $485.45 | 20,581,100 | — | — |
| 2022-08-25 | $74.48 | $491.59 | 22,784,600 | — | — |
| 2022-08-24 | $74.91 | $494.43 | 39,632,300 | — | — |
| 2022-08-23 | $73.79 | $487.04 | 59,618,700 | — | — |
| 2022-08-22 | $69.03 | $455.62 | 47,928,800 | — | — |
| 2022-08-19 | $71.29 | $470.54 | 79,948,100 | — | — |
| 2022-08-18 | $64.88 | $428.23 | 16,818,000 | — | — |
| 2022-08-17 | $62.97 | $415.62 | 14,889,800 | — | — |
| 2022-08-16 | $63.51 | $419.19 | 16,662,200 | — | — |
| 2022-08-15 | $64.34 | $424.66 | 16,684,700 | — | — |
| 2022-08-12 | $65.73 | $433.84 | 11,746,100 | — | — |
| 2022-08-11 | $65.69 | $433.58 | 21,762,300 | — | — |
| 2022-08-10 | $62.86 | $414.90 | 14,200,100 | — | — |
| 2022-08-09 | $62.41 | $411.93 | 22,286,800 | — | — |
| 2022-08-08 | $60.04 | $396.28 | 18,132,800 | — | — |
| 2022-08-05 | $59.01 | $389.49 | 20,987,500 | — | — |
| 2022-08-04 | $57.46 | $379.25 | 37,999,100 | — | — |
| 2022-08-03 | $60.99 | $402.55 | 32,476,600 | — | — |
| 2022-08-02 | $65.06 | $429.42 | 16,296,800 | — | — |
| 2022-08-01 | $65.23 | $430.54 | 16,725,700 | — | — |
| 2022-07-29 | $65.75 | $433.97 | 19,570,700 | — | — |
| 2022-07-28 | $62.64 | $413.44 | 14,559,400 | — | — |
| 2022-07-27 | $62.78 | $414.37 | 16,625,100 | — | — |
| 2022-07-26 | $62.07 | $409.68 | 20,190,800 | — | — |
| 2022-07-25 | $64.41 | $425.13 | 19,564,400 | — | — |
| 2022-07-22 | $61.06 | $403.02 | 14,198,400 | — | — |
| 2022-07-21 | $62.00 | $409.22 | 16,640,500 | — | — |
| 2022-07-20 | $63.55 | $419.45 | 17,643,100 | — | — |
| 2022-07-19 | $62.82 | $414.63 | 21,616,400 | — | — |
| 2022-07-18 | $60.05 | $396.35 | 20,112,500 | — | — |
| 2022-07-15 | $58.71 | $387.51 | 18,944,500 | — | — |
| 2022-07-14 | $57.23 | $377.74 | 24,478,800 | — | — |
| 2022-07-13 | $58.01 | $382.88 | 19,295,500 | — | — |
| 2022-07-12 | $57.37 | $378.66 | 25,927,800 | — | — |
| 2022-07-11 | $59.52 | $392.85 | 17,894,700 | — | — |
| 2022-07-08 | $60.67 | $400.44 | 25,463,700 | — | — |
| 2022-07-07 | $61.47 | $405.72 | 25,249,700 | — | — |
| 2022-07-06 | $59.11 | $390.15 | 30,682,700 | — | — |
| 2022-07-05 | $59.11 | $390.15 | 39,977,000 | — | — |
| 2022-07-01 | $60.44 | $398.92 | 28,036,800 | — | — |
| 2022-06-30 | $58.88 | $388.63 | 27,244,400 | — | — |
| 2022-06-29 | $59.10 | $390.08 | 31,710,700 | — | — |
| 2022-06-28 | $61.71 | $407.31 | 39,095,200 | — | — |
| 2022-06-27 | $58.90 | $388.76 | 26,793,500 | — | — |
| 2022-06-24 | $57.52 | $379.65 | 45,335,600 | — | — |
| 2022-06-23 | $56.09 | $370.21 | 36,861,500 | — | — |
| 2022-06-22 | $55.77 | $368.10 | 37,726,100 | — | — |
| 2022-06-21 | $57.87 | $381.96 | 31,096,600 | — | — |
| 2022-06-17 | $55.68 | $367.51 | 51,530,800 | — | — |
| 2022-06-16 | $56.81 | $374.96 | 40,604,300 | — | — |
| 2022-06-15 | $60.28 | $397.87 | 29,608,900 | — | — |
| 2022-06-14 | $62.09 | $409.81 | 31,328,400 | — | — |
| 2022-06-13 | $59.83 | $394.90 | 34,448,400 | — | — |
| 2022-06-10 | $63.87 | $421.56 | 27,407,900 | — | — |
| 2022-06-09 | $65.18 | $430.21 | 25,112,700 | — | — |
| 2022-06-08 | $69.03 | $454.76 | 29,262,700 | — | — |
| 2022-06-07 | $70.55 | $464.78 | 25,630,500 | — | — |
| 2022-06-06 | $69.61 | $458.58 | 25,654,100 | — | — |
| 2022-06-03 | $70.29 | $463.06 | 23,397,800 | — | — |
| 2022-06-02 | $69.30 | $456.54 | 23,447,600 | — | — |
| 2022-06-01 | $70.42 | $463.92 | 28,856,900 | — | — |
| 2022-05-31 | $69.31 | $456.61 | 41,019,500 | — | — |
| 2022-05-27 | $70.86 | $466.82 | 20,843,900 | — | — |
| 2022-05-26 | $68.66 | $452.32 | 22,548,600 | — | — |
| 2022-05-25 | $66.39 | $437.37 | 18,245,000 | — | — |
| 2022-05-24 | $65.07 | $428.67 | 19,892,900 | — | — |
| 2022-05-23 | $65.42 | $430.98 | 24,517,300 | — | — |
| 2022-05-20 | $63.26 | $416.75 | 23,803,400 | — | — |
| 2022-05-19 | $63.96 | $421.36 | 27,147,600 | — | — |
| 2022-05-18 | $64.30 | $423.60 | 28,649,800 | — | — |
| 2022-05-17 | $67.94 | $447.58 | 28,834,800 | — | — |
| 2022-05-16 | $67.72 | $446.13 | 38,650,700 | — | — |
| 2022-05-13 | $64.08 | $422.15 | 35,184,900 | — | — |
| 2022-05-12 | $59.22 | $390.14 | 23,862,900 | — | — |
| 2022-05-11 | $60.10 | $395.93 | 36,357,100 | — | — |
| 2022-05-10 | $59.41 | $391.39 | 30,590,200 | — | — |
| 2022-05-09 | $57.84 | $381.04 | 40,093,500 | — | — |
| 2022-05-06 | $64.94 | $427.82 | 30,897,900 | — | — |
| 2022-05-05 | $62.29 | $410.36 | 42,153,600 | — | — |
| 2022-05-04 | $61.57 | $405.62 | 27,975,500 | — | — |
| 2022-05-03 | $59.24 | $390.27 | 24,723,400 | — | — |
| 2022-05-02 | $58.30 | $384.07 | 38,104,700 | — | — |
| 2022-04-29 | $55.09 | $362.93 | 19,208,600 | — | — |
| 2022-04-28 | $57.03 | $375.71 | 20,633,100 | — | — |
| 2022-04-27 | $55.59 | $366.22 | 20,688,500 | — | — |
| 2022-04-26 | $54.82 | $361.15 | 27,151,300 | — | — |
| 2022-04-25 | $54.92 | $361.81 | 32,977,000 | — | — |
| 2022-04-22 | $56.62 | $373.01 | 22,816,900 | — | — |
| 2022-04-21 | $59.20 | $390.00 | 32,050,400 | — | — |
| 2022-04-20 | $61.47 | $404.96 | 20,837,800 | — | — |
| 2022-04-19 | $60.38 | $397.78 | 19,514,600 | — | — |
| 2022-04-18 | $61.37 | $404.30 | 30,802,500 | — | — |
| 2022-04-14 | $59.34 | $390.93 | 18,789,400 | — | — |
| 2022-04-13 | $59.62 | $392.77 | 21,358,400 | — | — |
| 2022-04-12 | $59.14 | $389.61 | 26,820,900 | — | — |
| 2022-04-11 | $57.92 | $381.57 | 27,618,000 | — | — |
| 2022-04-08 | $61.80 | $407.13 | 41,639,000 | — | — |
| 2022-04-07 | $57.68 | $379.99 | 24,408,300 | — | — |
| 2022-04-06 | $56.10 | $369.58 | 27,903,000 | — | — |
| 2022-04-05 | $55.72 | $367.08 | 22,939,300 | — | — |
| 2022-04-04 | $57.79 | $380.71 | 19,338,700 | — | — |
| 2022-04-01 | $58.11 | $382.82 | 21,019,000 | — | — |
| 2022-03-31 | $56.74 | $373.80 | 32,217,500 | — | — |
| 2022-03-30 | $57.48 | $378.67 | 26,069,000 | — | — |
| 2022-03-29 | $56.79 | $374.13 | 29,111,200 | — | — |
| 2022-03-28 | $56.64 | $373.14 | 24,924,700 | — | — |
| 2022-03-25 | $58.71 | $386.78 | 37,749,900 | — | — |
| 2022-03-24 | $57.75 | $380.45 | 28,409,100 | — | — |
| 2022-03-23 | $59.84 | $394.22 | 39,139,700 | — | — |
| 2022-03-22 | $59.64 | $392.90 | 35,853,500 | — | — |
| 2022-03-21 | $60.96 | $401.60 | 52,223,000 | — | — |
| 2022-03-18 | $56.24 | $370.50 | 40,835,900 | — | — |
| 2022-03-17 | $58.01 | $382.16 | 59,355,500 | — | — |
| 2022-03-16 | $52.99 | $349.09 | 43,406,300 | — | — |
| 2022-03-15 | $54.53 | $359.24 | 49,163,900 | — | — |
| 2022-03-14 | $55.59 | $366.22 | 53,706,900 | — | — |
| 2022-03-11 | $57.95 | $381.77 | 48,469,600 | — | — |
| 2022-03-10 | $58.13 | $382.95 | 81,812,600 | — | — |
| 2022-03-09 | $57.50 | $378.80 | 134,669,000 | — | — |
| 2022-03-08 | $54.60 | $358.84 | 81,141,800 | — | — |
| 2022-03-07 | $55.38 | $363.97 | 81,361,200 | — | — |
| 2022-03-04 | $56.15 | $369.03 | 101,631,900 | — | — |
| 2022-03-03 | $47.75 | $313.82 | 43,690,500 | — | — |
| 2022-03-02 | $48.37 | $317.90 | 51,230,100 | — | — |
| 2022-03-01 | $46.79 | $307.51 | 68,949,800 | — | — |
| 2022-02-28 | $43.73 | $287.40 | 50,039,500 | — | — |
| 2022-02-25 | $38.74 | $254.61 | 29,780,400 | — | — |
| 2022-02-24 | $38.92 | $255.79 | 32,173,800 | — | — |
| 2022-02-23 | $38.69 | $254.28 | 15,379,400 | — | — |
| 2022-02-22 | $38.32 | $251.85 | 20,757,200 | — | — |
| 2022-02-18 | $39.56 | $260.00 | 14,462,700 | — | — |
| 2022-02-17 | $39.86 | $261.97 | 15,162,800 | — | — |
| 2022-02-16 | $39.65 | $260.59 | 18,292,100 | — | — |
| 2022-02-15 | $39.85 | $261.90 | 23,600,000 | — | — |
| 2022-02-14 | $41.23 | $270.97 | 21,485,900 | — | — |
| 2022-02-11 | $42.98 | $282.47 | 24,477,900 | — | — |
| 2022-02-10 | $40.68 | $267.36 | 17,756,300 | — | — |
| 2022-02-09 | $40.30 | $264.86 | 16,412,000 | — | — |
| 2022-02-08 | $39.35 | $258.62 | 20,307,500 | — | — |
| 2022-02-07 | $41.00 | $269.46 | 15,544,000 | — | — |
| 2022-02-04 | $40.80 | $268.15 | 23,757,400 | — | — |
| 2022-02-03 | $40.00 | $262.89 | 22,557,500 | — | — |
| 2022-02-02 | $39.62 | $260.39 | 14,752,700 | — | — |
| 2022-02-01 | $39.29 | $258.22 | 20,514,800 | — | — |
| 2022-01-31 | $37.67 | $247.58 | 16,469,300 | — | — |
| 2022-01-28 | $37.57 | $246.92 | 16,658,200 | — | — |
| 2022-01-27 | $37.26 | $244.88 | 21,095,800 | — | — |
| 2022-01-26 | $37.06 | $243.57 | 25,911,600 | — | — |
| 2022-01-25 | $36.77 | $241.66 | 28,095,600 | — | — |
| 2022-01-24 | $34.01 | $223.52 | 23,734,700 | — | — |
| 2022-01-21 | $33.75 | $221.81 | 18,434,100 | — | — |
| 2022-01-20 | $34.95 | $229.70 | 16,099,300 | — | — |
| 2022-01-19 | $35.83 | $235.48 | 18,393,300 | — | — |
| 2022-01-18 | $36.03 | $236.80 | 24,397,200 | — | — |
| 2022-01-14 | $35.51 | $233.38 | 19,566,000 | — | — |
| 2022-01-13 | $34.15 | $224.44 | 13,529,500 | — | — |
| 2022-01-12 | $34.75 | $228.38 | 15,501,800 | — | — |
| 2022-01-11 | $34.70 | $228.06 | 20,876,100 | — | — |
| 2022-01-10 | $32.38 | $212.81 | 17,609,700 | — | — |
| 2022-01-07 | $33.21 | $218.26 | 14,884,500 | — | — |
| 2022-01-06 | $32.76 | $215.31 | 18,528,200 | — | — |
| 2022-01-05 | $31.81 | $209.06 | 21,157,300 | — | — |
| 2022-01-04 | $33.38 | $219.38 | 26,692,400 | — | — |
| 2022-01-03 | $31.06 | $204.13 | 15,094,100 | — | — |