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
- 1990-06-28 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 | $71.20 | $334.92 | 1,122,800 | — | — |
| 2022-12-29 | $71.09 | $334.40 | 1,968,900 | — | — |
| 2022-12-28 | $70.63 | $332.24 | 1,903,800 | — | — |
| 2022-12-27 | $71.43 | $336.00 | 1,444,000 | — | — |
| 2022-12-23 | $70.79 | $332.99 | 1,407,100 | — | — |
| 2022-12-22 | $70.29 | $330.64 | 2,109,600 | — | — |
| 2022-12-21 | $70.74 | $332.75 | 2,350,500 | — | — |
| 2022-12-20 | $69.63 | $327.53 | 2,142,000 | — | — |
| 2022-12-19 | $68.86 | $323.91 | 2,343,600 | — | — |
| 2022-12-16 | $69.43 | $326.59 | 3,987,800 | — | — |
| 2022-12-15 | $70.45 | $331.39 | 3,472,400 | — | — |
| 2022-12-14 | $70.72 | $332.66 | 3,312,700 | — | — |
| 2022-12-13 | $71.61 | $336.85 | 4,019,300 | — | — |
| 2022-12-12 | $71.13 | $334.59 | 3,498,600 | — | — |
| 2022-12-09 | $72.49 | $340.98 | 3,386,800 | — | — |
| 2022-12-08 | $71.80 | $337.74 | 3,021,600 | — | — |
| 2022-12-07 | $69.85 | $328.57 | 3,027,500 | — | — |
| 2022-12-06 | $70.34 | $330.87 | 3,863,100 | — | — |
| 2022-12-05 | $69.46 | $326.73 | 3,487,300 | — | — |
| 2022-12-02 | $69.82 | $328.43 | 3,632,100 | — | — |
| 2022-12-01 | $69.18 | $325.41 | 4,277,300 | — | — |
| 2022-11-30 | $68.64 | $322.87 | 4,925,200 | — | — |
| 2022-11-29 | $67.86 | $319.21 | 3,820,100 | — | — |
| 2022-11-28 | $65.20 | $306.69 | 2,748,700 | — | — |
| 2022-11-25 | $65.73 | $309.19 | 1,079,600 | — | — |
| 2022-11-23 | $66.14 | $311.11 | 2,248,900 | — | — |
| 2022-11-22 | $65.20 | $306.69 | 3,134,100 | — | — |
| 2022-11-21 | $64.28 | $302.37 | 3,985,900 | — | — |
| 2022-11-18 | $65.19 | $306.65 | 2,786,300 | — | — |
| 2022-11-17 | $64.93 | $305.42 | 3,515,800 | — | — |
| 2022-11-16 | $64.51 | $303.45 | 2,862,800 | — | — |
| 2022-11-15 | $65.28 | $307.07 | 4,085,800 | — | — |
| 2022-11-14 | $64.24 | $302.18 | 4,065,400 | — | — |
| 2022-11-11 | $64.71 | $304.39 | 6,469,500 | — | — |
| 2022-11-10 | $60.81 | $286.04 | 3,364,500 | — | — |
| 2022-11-09 | $58.35 | $274.47 | 3,903,000 | — | — |
| 2022-11-08 | $59.52 | $279.98 | 3,447,000 | — | — |
| 2022-11-07 | $58.46 | $274.99 | 4,429,400 | — | — |
| 2022-11-04 | $58.34 | $274.42 | 6,579,300 | — | — |
| 2022-11-03 | $53.02 | $249.40 | 3,292,900 | — | — |
| 2022-11-02 | $52.78 | $248.27 | 5,399,700 | — | — |
| 2022-11-01 | $54.97 | $258.57 | 6,204,900 | — | — |
| 2022-10-31 | $53.35 | $250.95 | 6,098,100 | — | — |
| 2022-10-28 | $52.83 | $248.51 | 5,573,000 | — | — |
| 2022-10-27 | $54.75 | $257.54 | 7,214,300 | — | — |
| 2022-10-26 | $56.91 | $267.70 | 4,805,300 | — | — |
| 2022-10-25 | $55.05 | $258.95 | 3,688,500 | — | — |
| 2022-10-24 | $54.09 | $254.43 | 5,003,700 | — | — |
| 2022-10-21 | $55.56 | $261.35 | 5,720,800 | — | — |
| 2022-10-20 | $53.33 | $250.86 | 6,419,500 | — | — |
| 2022-10-19 | $53.74 | $252.79 | 3,485,600 | — | — |
| 2022-10-18 | $54.71 | $257.35 | 3,619,700 | — | — |
| 2022-10-17 | $55.18 | $259.56 | 4,794,900 | — | — |
| 2022-10-14 | $53.71 | $252.65 | 3,766,500 | — | — |
| 2022-10-13 | $56.43 | $265.44 | 4,745,000 | — | — |
| 2022-10-12 | $55.45 | $260.83 | 3,445,400 | — | — |
| 2022-10-11 | $56.16 | $264.17 | 4,460,500 | — | — |
| 2022-10-10 | $57.46 | $270.29 | 3,848,900 | — | — |
| 2022-10-07 | $57.30 | $269.53 | 4,830,000 | — | — |
| 2022-10-06 | $57.17 | $268.92 | 3,367,300 | — | — |
| 2022-10-05 | $58.74 | $276.31 | 5,140,300 | — | — |
| 2022-10-04 | $59.25 | $278.71 | 5,526,100 | — | — |
| 2022-10-03 | $57.00 | $268.12 | 6,471,200 | — | — |
| 2022-09-30 | $55.06 | $259.00 | 4,688,700 | — | — |
| 2022-09-29 | $55.18 | $259.56 | 6,329,400 | — | — |
| 2022-09-28 | $53.87 | $253.40 | 4,264,600 | — | — |
| 2022-09-27 | $52.38 | $246.39 | 5,002,600 | — | — |
| 2022-09-26 | $51.22 | $240.93 | 5,248,800 | — | — |
| 2022-09-23 | $52.16 | $245.35 | 8,999,700 | — | — |
| 2022-09-22 | $55.35 | $260.36 | 3,970,500 | — | — |
| 2022-09-21 | $53.22 | $250.34 | 3,848,000 | — | — |
| 2022-09-20 | $55.11 | $259.23 | 3,507,400 | — | — |
| 2022-09-19 | $56.31 | $264.88 | 2,456,700 | — | — |
| 2022-09-16 | $55.17 | $259.51 | 3,589,700 | — | — |
| 2022-09-15 | $55.35 | $260.36 | 3,309,600 | — | — |
| 2022-09-14 | $56.20 | $264.36 | 3,541,500 | — | — |
| 2022-09-13 | $56.68 | $266.62 | 3,956,100 | — | — |
| 2022-09-12 | $58.84 | $276.78 | 2,563,600 | — | — |
| 2022-09-09 | $57.93 | $272.50 | 3,506,400 | — | — |
| 2022-09-08 | $55.34 | $260.31 | 2,433,700 | — | — |
| 2022-09-07 | $54.33 | $255.56 | 4,132,900 | — | — |
| 2022-09-06 | $54.88 | $258.15 | 2,994,800 | — | — |
| 2022-09-02 | $54.49 | $256.31 | 3,820,800 | — | — |
| 2022-09-01 | $54.34 | $255.61 | 4,279,800 | — | — |
| 2022-08-31 | $56.29 | $264.78 | 3,183,600 | — | — |
| 2022-08-30 | $56.77 | $267.04 | 4,422,400 | — | — |
| 2022-08-29 | $59.24 | $278.66 | 2,345,200 | — | — |
| 2022-08-26 | $59.71 | $280.87 | 3,141,600 | — | — |
| 2022-08-25 | $60.17 | $283.03 | 2,251,700 | — | — |
| 2022-08-24 | $59.12 | $278.09 | 3,780,800 | — | — |
| 2022-08-23 | $61.10 | $287.41 | 4,681,000 | — | — |
| 2022-08-22 | $58.93 | $277.20 | 2,043,200 | — | — |
| 2022-08-19 | $58.83 | $276.73 | 2,933,800 | — | — |
| 2022-08-18 | $60.49 | $284.54 | 2,587,400 | — | — |
| 2022-08-17 | $59.66 | $280.63 | 2,671,000 | — | — |
| 2022-08-16 | $60.98 | $286.84 | 3,509,200 | — | — |
| 2022-08-15 | $58.51 | $275.22 | 3,890,500 | — | — |
| 2022-08-12 | $60.20 | $283.17 | 7,103,900 | — | — |
| 2022-08-11 | $59.98 | $282.14 | 4,678,400 | — | — |
| 2022-08-10 | $61.71 | $277.72 | 3,605,200 | — | — |
| 2022-08-09 | $61.34 | $276.05 | 2,756,700 | — | — |
| 2022-08-08 | $60.80 | $273.62 | 2,862,700 | — | — |
| 2022-08-05 | $60.69 | $273.13 | 2,625,400 | — | — |
| 2022-08-04 | $59.32 | $266.96 | 2,575,800 | — | — |
| 2022-08-03 | $59.18 | $266.33 | 2,859,600 | — | — |
| 2022-08-02 | $59.30 | $266.87 | 3,022,900 | — | — |
| 2022-08-01 | $60.25 | $271.15 | 2,725,400 | — | — |
| 2022-07-29 | $61.03 | $274.66 | 3,881,900 | — | — |
| 2022-07-28 | $59.88 | $269.48 | 3,441,300 | — | — |
| 2022-07-27 | $59.42 | $267.41 | 4,579,800 | — | — |
| 2022-07-26 | $59.11 | $266.02 | 2,890,800 | — | — |
| 2022-07-25 | $59.67 | $268.54 | 2,922,500 | — | — |
| 2022-07-22 | $57.50 | $258.77 | 2,913,500 | — | — |
| 2022-07-21 | $57.53 | $258.91 | 2,871,200 | — | — |
| 2022-07-20 | $57.30 | $257.87 | 2,876,900 | — | — |
| 2022-07-19 | $57.45 | $258.55 | 3,103,800 | — | — |
| 2022-07-18 | $56.64 | $254.90 | 3,496,400 | — | — |
| 2022-07-15 | $55.41 | $249.36 | 6,343,900 | — | — |
| 2022-07-14 | $54.68 | $246.08 | 5,172,600 | — | — |
| 2022-07-13 | $58.10 | $261.47 | 4,371,800 | — | — |
| 2022-07-12 | $57.22 | $257.51 | 5,086,600 | — | — |
| 2022-07-11 | $57.81 | $260.17 | 4,334,700 | — | — |
| 2022-07-08 | $59.11 | $266.02 | 2,986,600 | — | — |
| 2022-07-07 | $59.49 | $267.73 | 4,180,700 | — | — |
| 2022-07-06 | $57.26 | $257.69 | 3,841,400 | — | — |
| 2022-07-05 | $57.28 | $257.78 | 4,964,100 | — | — |
| 2022-07-01 | $59.83 | $269.26 | 3,875,500 | — | — |
| 2022-06-30 | $61.00 | $274.52 | 3,837,700 | — | — |
| 2022-06-29 | $62.93 | $283.21 | 2,951,300 | — | — |
| 2022-06-28 | $63.26 | $284.69 | 3,102,500 | — | — |
| 2022-06-27 | $63.02 | $283.61 | 2,836,200 | — | — |
| 2022-06-24 | $62.72 | $282.26 | 3,210,200 | — | — |
| 2022-06-23 | $60.81 | $273.67 | 5,031,400 | — | — |
| 2022-06-22 | $62.71 | $282.22 | 4,513,000 | — | — |
| 2022-06-21 | $65.40 | $294.32 | 3,038,500 | — | — |
| 2022-06-17 | $64.54 | $290.45 | 4,770,900 | — | — |
| 2022-06-16 | $68.04 | $306.20 | 3,542,900 | — | — |
| 2022-06-15 | $69.52 | $312.87 | 3,158,100 | — | — |
| 2022-06-14 | $67.42 | $303.41 | 3,373,800 | — | — |
| 2022-06-13 | $68.81 | $309.67 | 3,670,900 | — | — |
| 2022-06-10 | $71.69 | $322.63 | 4,055,800 | — | — |
| 2022-06-09 | $74.41 | $334.87 | 2,646,400 | — | — |
| 2022-06-08 | $76.49 | $344.23 | 2,943,400 | — | — |
| 2022-06-07 | $78.40 | $352.83 | 3,553,600 | — | — |
| 2022-06-06 | $75.91 | $341.62 | 2,548,600 | — | — |
| 2022-06-03 | $74.86 | $336.90 | 1,482,600 | — | — |
| 2022-06-02 | $75.82 | $341.22 | 3,136,500 | — | — |
| 2022-06-01 | $73.23 | $329.56 | 2,178,400 | — | — |
| 2022-05-31 | $73.44 | $330.51 | 4,667,700 | — | — |
| 2022-05-27 | $73.19 | $329.38 | 2,165,800 | — | — |
| 2022-05-26 | $72.13 | $324.61 | 2,550,500 | — | — |
| 2022-05-25 | $71.89 | $323.53 | 2,934,100 | — | — |
| 2022-05-24 | $71.27 | $320.74 | 2,566,000 | — | — |
| 2022-05-23 | $70.73 | $318.31 | 3,009,600 | — | — |
| 2022-05-20 | $69.54 | $312.96 | 3,178,400 | — | — |
| 2022-05-19 | $67.93 | $305.71 | 2,962,000 | — | — |
| 2022-05-18 | $66.67 | $300.04 | 2,547,200 | — | — |
| 2022-05-17 | $68.96 | $310.34 | 3,690,200 | — | — |
| 2022-05-16 | $66.57 | $299.59 | 3,174,900 | — | — |
| 2022-05-13 | $65.81 | $296.17 | 3,054,200 | — | — |
| 2022-05-12 | $64.42 | $289.91 | 4,946,500 | — | — |
| 2022-05-11 | $65.42 | $294.41 | 4,113,600 | — | — |
| 2022-05-10 | $65.10 | $292.97 | 3,655,300 | — | — |
| 2022-05-09 | $64.97 | $292.39 | 4,919,400 | — | — |
| 2022-05-06 | $68.07 | $306.34 | 3,785,000 | — | — |
| 2022-05-05 | $68.97 | $310.39 | 4,992,300 | — | — |
| 2022-05-04 | $71.81 | $323.17 | 3,929,300 | — | — |
| 2022-05-03 | $71.12 | $320.07 | 3,262,000 | — | — |
| 2022-05-02 | $70.95 | $319.30 | 3,688,200 | — | — |
| 2022-04-29 | $71.12 | $320.07 | 2,905,300 | — | — |
| 2022-04-28 | $71.51 | $321.82 | 3,416,000 | — | — |
| 2022-04-27 | $71.90 | $323.58 | 4,250,000 | — | — |
| 2022-04-26 | $68.74 | $309.35 | 4,639,700 | — | — |
| 2022-04-25 | $70.84 | $318.81 | 5,313,100 | — | — |
| 2022-04-22 | $72.67 | $327.04 | 3,842,600 | — | — |
| 2022-04-21 | $74.81 | $336.67 | 4,776,200 | — | — |
| 2022-04-20 | $78.58 | $353.64 | 6,459,800 | — | — |
| 2022-04-19 | $80.70 | $363.18 | 2,704,800 | — | — |
| 2022-04-18 | $82.40 | $370.83 | 2,575,800 | — | — |
| 2022-04-14 | $81.87 | $368.44 | 2,644,500 | — | — |
| 2022-04-13 | $81.94 | $368.76 | 2,691,200 | — | — |
| 2022-04-12 | $80.49 | $362.23 | 3,327,500 | — | — |
| 2022-04-11 | $79.74 | $358.86 | 2,655,900 | — | — |
| 2022-04-08 | $80.28 | $361.29 | 2,769,500 | — | — |
| 2022-04-07 | $80.85 | $363.85 | 2,936,400 | — | — |
| 2022-04-06 | $80.57 | $362.59 | 3,680,600 | — | — |
| 2022-04-05 | $80.49 | $362.23 | 2,861,200 | — | — |
| 2022-04-04 | $81.38 | $366.24 | 2,800,300 | — | — |
| 2022-04-01 | $82.68 | $372.09 | 3,345,700 | — | — |
| 2022-03-31 | $80.40 | $361.83 | 2,786,400 | — | — |
| 2022-03-30 | $80.50 | $362.28 | 3,057,400 | — | — |
| 2022-03-29 | $78.38 | $352.74 | 3,512,000 | — | — |
| 2022-03-28 | $78.53 | $353.41 | 2,574,400 | — | — |
| 2022-03-25 | $79.52 | $357.87 | 2,889,900 | — | — |
| 2022-03-24 | $78.30 | $352.38 | 3,003,800 | — | — |
| 2022-03-23 | $77.88 | $350.49 | 3,853,800 | — | — |
| 2022-03-22 | $76.47 | $344.14 | 3,668,300 | — | — |
| 2022-03-21 | $77.69 | $349.63 | 3,803,000 | — | — |
| 2022-03-18 | $75.43 | $339.46 | 4,637,000 | — | — |
| 2022-03-17 | $74.84 | $336.81 | 4,771,600 | — | — |
| 2022-03-16 | $72.72 | $327.27 | 6,816,400 | — | — |
| 2022-03-15 | $69.08 | $310.88 | 8,968,000 | — | — |
| 2022-03-14 | $69.37 | $312.19 | 8,954,200 | — | — |
| 2022-03-11 | $72.72 | $327.27 | 4,664,600 | — | — |
| 2022-03-10 | $74.85 | $336.85 | 6,792,500 | — | — |
| 2022-03-09 | $77.72 | $328.21 | 7,712,700 | — | — |
| 2022-03-08 | $77.53 | $327.41 | 7,564,200 | — | — |
| 2022-03-07 | $79.54 | $335.90 | 6,169,300 | — | — |
| 2022-03-04 | $81.88 | $345.78 | 10,406,600 | — | — |
| 2022-03-03 | $84.00 | $354.73 | 6,286,400 | — | — |
| 2022-03-02 | $83.54 | $352.79 | 6,540,800 | — | — |
| 2022-03-01 | $80.03 | $337.97 | 5,329,000 | — | — |
| 2022-02-28 | $78.58 | $331.84 | 4,751,600 | — | — |
| 2022-02-25 | $77.96 | $329.22 | 5,227,100 | — | — |
| 2022-02-24 | $75.42 | $318.50 | 6,316,300 | — | — |
| 2022-02-23 | $77.50 | $327.28 | 5,476,000 | — | — |
| 2022-02-22 | $77.77 | $328.42 | 6,540,400 | — | — |
| 2022-02-18 | $77.63 | $327.83 | 2,479,100 | — | — |
| 2022-02-17 | $76.68 | $323.82 | 4,246,700 | — | — |
| 2022-02-16 | $78.56 | $331.76 | 3,078,700 | — | — |
| 2022-02-15 | $77.13 | $325.72 | 3,947,100 | — | — |
| 2022-02-14 | $78.37 | $330.96 | 3,068,500 | — | — |
| 2022-02-11 | $77.79 | $328.51 | 4,193,800 | — | — |
| 2022-02-10 | $78.96 | $333.45 | 4,340,000 | — | — |
| 2022-02-09 | $78.33 | $330.79 | 5,039,200 | — | — |
| 2022-02-08 | $78.10 | $329.82 | 4,612,800 | — | — |
| 2022-02-07 | $76.64 | $323.65 | 6,373,200 | — | — |
| 2022-02-04 | $73.89 | $312.04 | 4,269,400 | — | — |
| 2022-02-03 | $73.47 | $310.26 | 4,727,000 | — | — |
| 2022-02-02 | $74.29 | $313.73 | 4,148,200 | — | — |
| 2022-02-01 | $74.20 | $313.35 | 4,316,700 | — | — |
| 2022-01-31 | $71.40 | $301.52 | 5,225,600 | — | — |
| 2022-01-28 | $73.13 | $308.83 | 6,066,500 | — | — |
| 2022-01-27 | $75.09 | $317.10 | 4,418,200 | — | — |
| 2022-01-26 | $74.03 | $312.63 | 4,045,600 | — | — |
| 2022-01-25 | $73.68 | $311.15 | 3,700,900 | — | — |
| 2022-01-24 | $73.27 | $309.42 | 6,301,800 | — | — |
| 2022-01-21 | $74.36 | $314.02 | 6,109,400 | — | — |
| 2022-01-20 | $76.16 | $321.62 | 6,027,100 | — | — |
| 2022-01-19 | $77.92 | $329.06 | 6,091,600 | — | — |
| 2022-01-18 | $75.73 | $319.81 | 6,051,500 | — | — |
| 2022-01-14 | $75.40 | $318.41 | 4,967,400 | — | — |
| 2022-01-13 | $75.66 | $319.51 | 4,872,000 | — | — |
| 2022-01-12 | $76.07 | $321.24 | 5,963,600 | — | — |
| 2022-01-11 | $74.42 | $314.28 | 5,652,900 | — | — |
| 2022-01-10 | $72.71 | $307.05 | 5,555,500 | — | — |
| 2022-01-07 | $72.24 | $305.07 | 5,414,600 | — | — |
| 2022-01-06 | $70.04 | $295.78 | 4,994,700 | — | — |
| 2022-01-05 | $68.71 | $290.16 | 4,117,900 | — | — |
| 2022-01-04 | $67.52 | $285.14 | 2,984,800 | — | — |
| 2022-01-03 | $66.73 | $281.80 | 3,628,500 | — | — |