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
- 1983-01-03 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 | $85.45 | $3,865.54 | 93,700 | — | — |
| 2022-12-29 | $83.20 | $3,763.76 | 83,600 | — | — |
| 2022-12-28 | $81.99 | $3,709.02 | 105,700 | — | — |
| 2022-12-27 | $85.93 | $3,887.26 | 76,200 | — | — |
| 2022-12-23 | $82.47 | $3,730.74 | 39,100 | — | — |
| 2022-12-22 | $81.93 | $3,706.31 | 62,900 | — | — |
| 2022-12-21 | $82.95 | $3,752.45 | 79,200 | — | — |
| 2022-12-20 | $82.00 | $3,709.48 | 75,300 | — | — |
| 2022-12-19 | $79.33 | $3,588.69 | 75,400 | — | — |
| 2022-12-16 | $78.69 | $3,559.74 | 101,000 | — | — |
| 2022-12-15 | $81.57 | $3,690.02 | 63,300 | — | — |
| 2022-12-14 | $82.25 | $3,720.79 | 62,100 | — | — |
| 2022-12-13 | $83.83 | $3,743.95 | 107,800 | — | — |
| 2022-12-12 | $85.63 | $3,824.34 | 126,500 | — | — |
| 2022-12-09 | $81.34 | $3,632.74 | 72,000 | — | — |
| 2022-12-08 | $80.24 | $3,583.61 | 52,400 | — | — |
| 2022-12-07 | $80.00 | $3,572.90 | 38,500 | — | — |
| 2022-12-06 | $79.68 | $3,558.60 | 55,700 | — | — |
| 2022-12-05 | $80.60 | $3,599.69 | 48,500 | — | — |
| 2022-12-02 | $83.04 | $3,708.66 | 49,800 | — | — |
| 2022-12-01 | $80.33 | $3,587.63 | 32,700 | — | — |
| 2022-11-30 | $80.11 | $3,577.81 | 35,600 | — | — |
| 2022-11-29 | $78.15 | $3,490.27 | 62,400 | — | — |
| 2022-11-28 | $78.27 | $3,495.63 | 43,100 | — | — |
| 2022-11-25 | $80.27 | $3,584.95 | 19,800 | — | — |
| 2022-11-23 | $79.23 | $3,538.51 | 56,200 | — | — |
| 2022-11-22 | $79.94 | $3,570.21 | 76,400 | — | — |
| 2022-11-21 | $78.10 | $3,488.04 | 81,700 | — | — |
| 2022-11-18 | $78.13 | $3,489.38 | 50,900 | — | — |
| 2022-11-17 | $78.24 | $3,494.29 | 80,200 | — | — |
| 2022-11-16 | $80.23 | $3,583.17 | 85,400 | — | — |
| 2022-11-15 | $83.57 | $3,732.34 | 98,200 | — | — |
| 2022-11-14 | $86.20 | $3,849.79 | 83,700 | — | — |
| 2022-11-11 | $87.42 | $3,878.24 | 82,400 | — | — |
| 2022-11-10 | $87.12 | $3,864.93 | 80,900 | — | — |
| 2022-11-09 | $85.99 | $3,814.80 | 78,500 | — | — |
| 2022-11-08 | $88.09 | $3,907.97 | 68,000 | — | — |
| 2022-11-07 | $86.75 | $3,848.52 | 64,200 | — | — |
| 2022-11-04 | $85.73 | $3,803.27 | 89,600 | — | — |
| 2022-11-03 | $86.95 | $3,857.39 | 49,900 | — | — |
| 2022-11-02 | $85.36 | $3,786.85 | 47,800 | — | — |
| 2022-11-01 | $86.67 | $3,844.97 | 61,800 | — | — |
| 2022-10-31 | $83.94 | $3,723.86 | 88,900 | — | — |
| 2022-10-28 | $83.23 | $3,692.36 | 70,700 | — | — |
| 2022-10-27 | $84.59 | $3,752.70 | 62,400 | — | — |
| 2022-10-26 | $83.89 | $3,721.64 | 68,200 | — | — |
| 2022-10-25 | $82.39 | $3,655.10 | 43,100 | — | — |
| 2022-10-24 | $82.21 | $3,647.11 | 51,800 | — | — |
| 2022-10-21 | $82.52 | $3,660.86 | 44,500 | — | — |
| 2022-10-20 | $82.74 | $3,670.62 | 47,900 | — | — |
| 2022-10-19 | $82.50 | $3,659.98 | 52,900 | — | — |
| 2022-10-18 | $82.00 | $3,637.79 | 66,000 | — | — |
| 2022-10-17 | $82.15 | $3,644.45 | 43,000 | — | — |
| 2022-10-14 | $82.04 | $3,639.57 | 54,500 | — | — |
| 2022-10-13 | $86.75 | $3,803.40 | 102,500 | — | — |
| 2022-10-12 | $83.37 | $3,655.21 | 107,300 | — | — |
| 2022-10-11 | $82.97 | $3,637.68 | 77,000 | — | — |
| 2022-10-10 | $83.57 | $3,663.98 | 78,300 | — | — |
| 2022-10-07 | $83.57 | $3,663.98 | 102,500 | — | — |
| 2022-10-06 | $85.10 | $3,731.06 | 135,200 | — | — |
| 2022-10-05 | $80.30 | $3,520.61 | 90,700 | — | — |
| 2022-10-04 | $79.07 | $3,466.69 | 83,800 | — | — |
| 2022-10-03 | $77.61 | $3,402.68 | 107,500 | — | — |
| 2022-09-30 | $71.08 | $3,116.38 | 40,600 | — | — |
| 2022-09-29 | $70.23 | $3,079.11 | 77,900 | — | — |
| 2022-09-28 | $71.63 | $3,140.49 | 75,300 | — | — |
| 2022-09-27 | $66.75 | $2,926.54 | 58,500 | — | — |
| 2022-09-26 | $63.75 | $2,795.01 | 94,500 | — | — |
| 2022-09-23 | $66.51 | $2,916.02 | 154,300 | — | — |
| 2022-09-22 | $74.54 | $3,268.08 | 56,700 | — | — |
| 2022-09-21 | $76.97 | $3,374.62 | 41,600 | — | — |
| 2022-09-20 | $78.11 | $3,424.60 | 37,200 | — | — |
| 2022-09-19 | $78.79 | $3,454.41 | 62,600 | — | — |
| 2022-09-16 | $75.93 | $3,329.02 | 90,500 | — | — |
| 2022-09-15 | $79.39 | $3,480.72 | 67,400 | — | — |
| 2022-09-14 | $81.83 | $3,587.69 | 102,500 | — | — |
| 2022-09-13 | $82.15 | $3,565.07 | 103,900 | — | — |
| 2022-09-12 | $81.89 | $3,553.79 | 85,100 | — | — |
| 2022-09-09 | $80.78 | $3,505.62 | 67,100 | — | — |
| 2022-09-08 | $77.50 | $3,363.27 | 54,200 | — | — |
| 2022-09-07 | $76.86 | $3,335.50 | 76,700 | — | — |
| 2022-09-06 | $78.49 | $3,406.24 | 95,600 | — | — |
| 2022-09-02 | $75.32 | $3,268.67 | 51,300 | — | — |
| 2022-09-01 | $73.08 | $3,171.46 | 85,200 | — | — |
| 2022-08-31 | $77.23 | $3,351.56 | 46,500 | — | — |
| 2022-08-30 | $75.32 | $3,268.67 | 83,800 | — | — |
| 2022-08-29 | $80.09 | $3,475.67 | 84,600 | — | — |
| 2022-08-26 | $78.86 | $3,422.29 | 60,000 | — | — |
| 2022-08-25 | $78.27 | $3,396.69 | 75,600 | — | — |
| 2022-08-24 | $76.65 | $3,326.39 | 48,800 | — | — |
| 2022-08-23 | $75.92 | $3,294.71 | 62,800 | — | — |
| 2022-08-22 | $74.55 | $3,235.25 | 54,600 | — | — |
| 2022-08-19 | $74.31 | $3,224.84 | 50,500 | — | — |
| 2022-08-18 | $75.31 | $3,268.23 | 45,500 | — | — |
| 2022-08-17 | $74.48 | $3,232.21 | 48,000 | — | — |
| 2022-08-16 | $74.26 | $3,222.67 | 98,500 | — | — |
| 2022-08-15 | $72.64 | $3,152.36 | 96,800 | — | — |
| 2022-08-12 | $74.24 | $3,221.80 | 52,800 | — | — |
| 2022-08-11 | $74.87 | $3,213.16 | 84,300 | — | — |
| 2022-08-10 | $70.84 | $3,040.21 | 79,400 | — | — |
| 2022-08-09 | $70.47 | $3,024.33 | 89,500 | — | — |
| 2022-08-08 | $69.45 | $2,980.56 | 98,300 | — | — |
| 2022-08-05 | $66.82 | $2,867.69 | 53,900 | — | — |
| 2022-08-04 | $64.11 | $2,751.38 | 85,600 | — | — |
| 2022-08-03 | $67.77 | $2,908.46 | 97,300 | — | — |
| 2022-08-02 | $70.90 | $3,042.79 | 59,400 | — | — |
| 2022-08-01 | $69.17 | $2,968.54 | 55,300 | — | — |
| 2022-07-29 | $70.39 | $3,020.90 | 46,500 | — | — |
| 2022-07-28 | $68.94 | $2,958.67 | 45,900 | — | — |
| 2022-07-27 | $68.34 | $2,932.92 | 38,900 | — | — |
| 2022-07-26 | $66.16 | $2,839.36 | 49,000 | — | — |
| 2022-07-25 | $66.78 | $2,865.97 | 62,700 | — | — |
| 2022-07-22 | $64.05 | $2,748.81 | 51,300 | — | — |
| 2022-07-21 | $63.70 | $2,733.79 | 58,800 | — | — |
| 2022-07-20 | $66.05 | $2,834.64 | 63,500 | — | — |
| 2022-07-19 | $64.01 | $2,747.09 | 52,600 | — | — |
| 2022-07-18 | $62.91 | $2,699.88 | 64,000 | — | — |
| 2022-07-15 | $61.65 | $2,645.81 | 80,600 | — | — |
| 2022-07-14 | $59.35 | $2,547.10 | 90,200 | — | — |
| 2022-07-13 | $61.27 | $2,605.89 | 95,500 | — | — |
| 2022-07-12 | $60.28 | $2,563.79 | 81,600 | — | — |
| 2022-07-11 | $60.27 | $2,563.36 | 53,000 | — | — |
| 2022-07-08 | $59.90 | $2,547.63 | 45,300 | — | — |
| 2022-07-07 | $59.57 | $2,533.59 | 43,000 | — | — |
| 2022-07-06 | $56.62 | $2,408.12 | 135,800 | — | — |
| 2022-07-05 | $58.07 | $2,469.79 | 121,800 | — | — |
| 2022-07-01 | $63.08 | $2,682.88 | 54,000 | — | — |
| 2022-06-30 | $60.88 | $2,589.31 | 67,900 | — | — |
| 2022-06-29 | $62.80 | $2,670.97 | 80,300 | — | — |
| 2022-06-28 | $65.48 | $2,784.95 | 110,400 | — | — |
| 2022-06-27 | $62.68 | $2,665.86 | 130,100 | — | — |
| 2022-06-24 | $59.05 | $2,511.48 | 122,900 | — | — |
| 2022-06-23 | $58.23 | $2,476.60 | 201,700 | — | — |
| 2022-06-22 | $61.80 | $2,628.44 | 133,000 | — | — |
| 2022-06-21 | $64.91 | $2,760.71 | 130,800 | — | — |
| 2022-06-17 | $61.38 | $2,610.57 | 276,200 | — | — |
| 2022-06-16 | $64.43 | $2,740.29 | 281,600 | — | — |
| 2022-06-15 | $71.88 | $3,057.15 | 120,000 | — | — |
| 2022-06-14 | $72.06 | $3,064.81 | 182,900 | — | — |
| 2022-06-13 | $77.20 | $3,252.80 | 221,700 | — | — |
| 2022-06-10 | $83.32 | $3,510.66 | 121,700 | — | — |
| 2022-06-09 | $85.75 | $3,613.05 | 90,600 | — | — |
| 2022-06-08 | $87.34 | $3,680.04 | 142,300 | — | — |
| 2022-06-07 | $87.19 | $3,673.72 | 135,100 | — | — |
| 2022-06-06 | $84.74 | $3,570.49 | 117,300 | — | — |
| 2022-06-03 | $81.04 | $3,414.59 | 95,100 | — | — |
| 2022-06-02 | $79.00 | $3,328.64 | 75,600 | — | — |
| 2022-06-01 | $77.76 | $3,276.39 | 90,100 | — | — |
| 2022-05-31 | $76.68 | $3,230.89 | 129,800 | — | — |
| 2022-05-27 | $74.50 | $3,139.03 | 70,400 | — | — |
| 2022-05-26 | $71.17 | $2,998.72 | 101,100 | — | — |
| 2022-05-25 | $72.35 | $3,048.44 | 69,100 | — | — |
| 2022-05-24 | $69.89 | $2,944.79 | 61,100 | — | — |
| 2022-05-23 | $69.83 | $2,942.26 | 91,200 | — | — |
| 2022-05-20 | $67.99 | $2,864.74 | 41,200 | — | — |
| 2022-05-19 | $67.27 | $2,834.40 | 46,800 | — | — |
| 2022-05-18 | $67.00 | $2,823.02 | 87,100 | — | — |
| 2022-05-17 | $69.00 | $2,907.29 | 55,300 | — | — |
| 2022-05-16 | $68.76 | $2,897.18 | 131,000 | — | — |
| 2022-05-13 | $65.92 | $2,777.52 | 55,400 | — | — |
| 2022-05-12 | $65.41 | $2,730.58 | 68,100 | — | — |
| 2022-05-11 | $65.06 | $2,715.97 | 83,800 | — | — |
| 2022-05-10 | $63.69 | $2,658.78 | 63,100 | — | — |
| 2022-05-09 | $63.65 | $2,657.11 | 122,700 | — | — |
| 2022-05-06 | $66.05 | $2,757.30 | 86,100 | — | — |
| 2022-05-05 | $63.96 | $2,670.05 | 48,800 | — | — |
| 2022-05-04 | $65.18 | $2,720.98 | 69,800 | — | — |
| 2022-05-03 | $63.22 | $2,639.16 | 34,600 | — | — |
| 2022-05-02 | $61.82 | $2,580.71 | 97,000 | — | — |
| 2022-04-29 | $63.27 | $2,641.24 | 58,100 | — | — |
| 2022-04-28 | $63.97 | $2,670.47 | 44,500 | — | — |
| 2022-04-27 | $63.61 | $2,655.44 | 40,300 | — | — |
| 2022-04-26 | $62.67 | $2,616.20 | 51,200 | — | — |
| 2022-04-25 | $61.95 | $2,586.14 | 125,300 | — | — |
| 2022-04-22 | $63.11 | $2,634.56 | 48,900 | — | — |
| 2022-04-21 | $63.31 | $2,642.91 | 51,100 | — | — |
| 2022-04-20 | $65.21 | $2,722.23 | 46,400 | — | — |
| 2022-04-19 | $63.87 | $2,666.29 | 74,100 | — | — |
| 2022-04-18 | $66.62 | $2,781.09 | 75,200 | — | — |
| 2022-04-14 | $64.79 | $2,704.70 | 52,000 | — | — |
| 2022-04-13 | $64.12 | $2,646.25 | 73,800 | — | — |
| 2022-04-12 | $63.15 | $2,606.22 | 51,500 | — | — |
| 2022-04-11 | $61.99 | $2,558.35 | 66,900 | — | — |
| 2022-04-08 | $62.78 | $2,590.95 | 62,800 | — | — |
| 2022-04-07 | $62.00 | $2,558.76 | 94,500 | — | — |
| 2022-04-06 | $61.00 | $2,517.49 | 164,700 | — | — |
| 2022-04-05 | $59.56 | $2,458.06 | 49,700 | — | — |
| 2022-04-04 | $58.91 | $2,431.23 | 89,600 | — | — |
| 2022-04-01 | $58.65 | $2,420.50 | 53,500 | — | — |
| 2022-03-31 | $57.75 | $2,383.36 | 58,400 | — | — |
| 2022-03-30 | $58.02 | $2,394.50 | 39,300 | — | — |
| 2022-03-29 | $57.23 | $2,361.90 | 80,400 | — | — |
| 2022-03-28 | $57.03 | $2,353.65 | 63,600 | — | — |
| 2022-03-25 | $59.25 | $2,445.27 | 83,200 | — | — |
| 2022-03-24 | $59.16 | $2,441.55 | 47,800 | — | — |
| 2022-03-23 | $59.44 | $2,453.11 | 43,100 | — | — |
| 2022-03-22 | $57.16 | $2,359.01 | 39,400 | — | — |
| 2022-03-21 | $58.27 | $2,404.82 | 57,600 | — | — |
| 2022-03-18 | $55.35 | $2,284.31 | 47,300 | — | — |
| 2022-03-17 | $54.74 | $2,259.14 | 52,300 | — | — |
| 2022-03-16 | $51.67 | $2,132.44 | 68,300 | — | — |
| 2022-03-15 | $52.66 | $2,173.29 | 103,500 | — | — |
| 2022-03-14 | $54.08 | $2,231.90 | 167,500 | — | — |
| 2022-03-11 | $59.92 | $2,453.64 | 55,700 | — | — |
| 2022-03-10 | $60.55 | $2,479.44 | 90,800 | — | — |
| 2022-03-09 | $60.34 | $2,470.84 | 125,800 | — | — |
| 2022-03-08 | $61.08 | $2,501.14 | 121,900 | — | — |
| 2022-03-07 | $61.44 | $2,515.89 | 94,600 | — | — |
| 2022-03-04 | $60.75 | $2,487.63 | 98,800 | — | — |
| 2022-03-03 | $61.49 | $2,517.93 | 128,500 | — | — |
| 2022-03-02 | $60.01 | $2,457.33 | 194,800 | — | — |
| 2022-03-01 | $61.16 | $2,504.42 | 234,800 | — | — |
| 2022-02-28 | $58.51 | $2,395.91 | 327,500 | — | — |
| 2022-02-25 | $53.79 | $2,202.63 | 188,300 | — | — |
| 2022-02-24 | $51.50 | $2,108.86 | 119,200 | — | — |
| 2022-02-23 | $50.50 | $2,067.91 | 56,100 | — | — |
| 2022-02-22 | $48.46 | $1,984.37 | 51,400 | — | — |
| 2022-02-18 | $48.56 | $1,988.47 | 44,800 | — | — |
| 2022-02-17 | $48.93 | $2,003.62 | 24,700 | — | — |
| 2022-02-16 | $48.45 | $1,983.96 | 44,000 | — | — |
| 2022-02-15 | $48.00 | $1,965.54 | 60,800 | — | — |
| 2022-02-14 | $48.85 | $2,000.34 | 69,000 | — | — |
| 2022-02-11 | $50.24 | $2,041.95 | 56,200 | — | — |
| 2022-02-10 | $48.52 | $1,972.04 | 53,200 | — | — |
| 2022-02-09 | $47.77 | $1,941.56 | 39,700 | — | — |
| 2022-02-08 | $47.29 | $1,922.05 | 88,700 | — | — |
| 2022-02-07 | $48.59 | $1,974.88 | 77,300 | — | — |
| 2022-02-04 | $49.69 | $2,019.59 | 144,600 | — | — |
| 2022-02-03 | $52.17 | $2,120.39 | 50,700 | — | — |
| 2022-02-02 | $52.20 | $2,121.61 | 51,200 | — | — |
| 2022-02-01 | $51.60 | $2,097.22 | 66,900 | — | — |
| 2022-01-31 | $50.85 | $2,066.74 | 66,400 | — | — |
| 2022-01-28 | $49.48 | $2,011.06 | 40,600 | — | — |
| 2022-01-27 | $49.50 | $2,011.87 | 92,200 | — | — |
| 2022-01-26 | $50.61 | $2,056.98 | 39,900 | — | — |
| 2022-01-25 | $50.28 | $2,043.57 | 37,700 | — | — |
| 2022-01-24 | $48.33 | $1,964.32 | 80,400 | — | — |
| 2022-01-21 | $49.33 | $2,004.96 | 69,700 | — | — |
| 2022-01-20 | $50.90 | $2,068.77 | 48,300 | — | — |
| 2022-01-19 | $52.31 | $2,126.08 | 73,400 | — | — |
| 2022-01-18 | $51.28 | $2,084.22 | 65,400 | — | — |
| 2022-01-14 | $51.09 | $2,076.49 | 54,700 | — | — |
| 2022-01-13 | $52.20 | $2,085.96 | 124,600 | — | — |
| 2022-01-12 | $50.55 | $2,020.03 | 130,200 | — | — |
| 2022-01-11 | $50.34 | $2,011.64 | 157,900 | — | — |
| 2022-01-10 | $48.68 | $1,945.30 | 155,600 | — | — |
| 2022-01-07 | $47.27 | $1,888.96 | 201,400 | — | — |
| 2022-01-06 | $42.90 | $1,714.33 | 32,300 | — | — |
| 2022-01-05 | $42.53 | $1,699.54 | 23,400 | — | — |
| 2022-01-04 | $42.28 | $1,689.55 | 30,600 | — | — |
| 2022-01-03 | $42.25 | $1,688.35 | 20,300 | — | — |