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
- 1992-06-26 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 | $99.20 | $123.51 | 3,988,900 | — | — |
| 2022-12-29 | $99.77 | $124.22 | 3,976,100 | — | — |
| 2022-12-28 | $98.60 | $122.77 | 3,491,500 | — | — |
| 2022-12-27 | $99.20 | $123.51 | 4,402,500 | — | — |
| 2022-12-23 | $98.27 | $122.36 | 3,944,500 | — | — |
| 2022-12-22 | $97.76 | $121.72 | 4,756,900 | — | — |
| 2022-12-21 | $98.67 | $122.85 | 5,566,300 | — | — |
| 2022-12-20 | $98.00 | $122.02 | 4,533,500 | — | — |
| 2022-12-19 | $98.30 | $122.39 | 5,771,100 | — | — |
| 2022-12-16 | $98.83 | $123.05 | 13,862,300 | — | — |
| 2022-12-15 | $99.99 | $124.50 | 7,244,400 | — | — |
| 2022-12-14 | $102.19 | $127.24 | 5,624,000 | — | — |
| 2022-12-13 | $102.11 | $127.14 | 7,066,000 | — | — |
| 2022-12-12 | $102.70 | $127.87 | 5,796,000 | — | — |
| 2022-12-09 | $101.79 | $126.74 | 7,999,600 | — | — |
| 2022-12-08 | $103.74 | $129.17 | 5,465,100 | — | — |
| 2022-12-07 | $101.87 | $126.84 | 4,194,300 | — | — |
| 2022-12-06 | $102.08 | $127.10 | 8,383,000 | — | — |
| 2022-12-05 | $103.55 | $128.93 | 9,285,800 | — | — |
| 2022-12-02 | $105.05 | $130.80 | 7,916,900 | — | — |
| 2022-12-01 | $103.37 | $128.71 | 7,452,300 | — | — |
| 2022-11-30 | $102.20 | $127.25 | 15,000,800 | — | — |
| 2022-11-29 | $98.66 | $122.84 | 4,423,900 | — | — |
| 2022-11-28 | $98.66 | $122.84 | 5,257,300 | — | — |
| 2022-11-25 | $99.56 | $123.96 | 2,320,000 | — | — |
| 2022-11-23 | $99.52 | $123.91 | 5,944,900 | — | — |
| 2022-11-22 | $98.43 | $122.56 | 5,398,600 | — | — |
| 2022-11-21 | $98.32 | $122.42 | 4,499,200 | — | — |
| 2022-11-18 | $97.95 | $121.96 | 5,964,800 | — | — |
| 2022-11-17 | $96.97 | $120.74 | 5,245,600 | — | — |
| 2022-11-16 | $97.07 | $120.86 | 5,348,900 | — | — |
| 2022-11-15 | $97.83 | $121.81 | 6,410,000 | — | — |
| 2022-11-14 | $97.42 | $121.30 | 8,521,100 | — | — |
| 2022-11-11 | $97.38 | $121.25 | 8,294,400 | — | — |
| 2022-11-10 | $96.26 | $119.85 | 10,408,400 | — | — |
| 2022-11-09 | $91.63 | $114.09 | 6,271,200 | — | — |
| 2022-11-08 | $92.75 | $114.82 | 9,675,500 | — | — |
| 2022-11-07 | $90.45 | $111.98 | 10,190,200 | — | — |
| 2022-11-04 | $91.86 | $113.72 | 20,194,300 | — | — |
| 2022-11-03 | $84.68 | $104.83 | 8,855,100 | — | — |
| 2022-11-02 | $84.58 | $104.71 | 7,653,200 | — | — |
| 2022-11-01 | $87.10 | $107.83 | 6,219,600 | — | — |
| 2022-10-31 | $86.59 | $107.20 | 7,401,100 | — | — |
| 2022-10-28 | $87.10 | $107.83 | 8,284,900 | — | — |
| 2022-10-27 | $85.28 | $105.58 | 9,524,600 | — | — |
| 2022-10-26 | $85.89 | $106.33 | 9,987,000 | — | — |
| 2022-10-25 | $85.21 | $105.49 | 10,674,000 | — | — |
| 2022-10-24 | $83.76 | $103.69 | 16,499,300 | — | — |
| 2022-10-21 | $88.61 | $109.70 | 9,088,800 | — | — |
| 2022-10-20 | $86.79 | $107.45 | 4,540,700 | — | — |
| 2022-10-19 | $87.52 | $108.35 | 6,473,400 | — | — |
| 2022-10-18 | $88.96 | $110.13 | 5,484,400 | — | — |
| 2022-10-17 | $88.90 | $110.06 | 6,255,300 | — | — |
| 2022-10-14 | $86.37 | $106.93 | 6,315,200 | — | — |
| 2022-10-13 | $89.37 | $110.64 | 7,616,600 | — | — |
| 2022-10-12 | $86.87 | $107.54 | 5,261,900 | — | — |
| 2022-10-11 | $86.21 | $106.73 | 5,531,300 | — | — |
| 2022-10-10 | $87.06 | $107.78 | 5,092,400 | — | — |
| 2022-10-07 | $87.03 | $107.74 | 6,606,400 | — | — |
| 2022-10-06 | $89.35 | $110.61 | 6,893,800 | — | — |
| 2022-10-05 | $90.12 | $111.57 | 7,980,800 | — | — |
| 2022-10-04 | $88.51 | $109.57 | 5,982,400 | — | — |
| 2022-10-03 | $85.62 | $106.00 | 6,739,900 | — | — |
| 2022-09-30 | $84.26 | $104.31 | 7,737,500 | — | — |
| 2022-09-29 | $86.57 | $107.17 | 6,881,500 | — | — |
| 2022-09-28 | $87.11 | $107.84 | 7,850,800 | — | — |
| 2022-09-27 | $84.28 | $104.34 | 8,628,800 | — | — |
| 2022-09-26 | $84.81 | $104.99 | 7,583,500 | — | — |
| 2022-09-23 | $84.17 | $104.20 | 7,153,200 | — | — |
| 2022-09-22 | $84.70 | $104.86 | 9,953,000 | — | — |
| 2022-09-21 | $88.60 | $109.69 | 8,806,800 | — | — |
| 2022-09-20 | $90.79 | $112.40 | 6,560,000 | — | — |
| 2022-09-19 | $92.14 | $114.07 | 6,287,000 | — | — |
| 2022-09-16 | $91.31 | $113.04 | 11,987,600 | — | — |
| 2022-09-15 | $92.22 | $114.17 | 11,052,400 | — | — |
| 2022-09-14 | $92.70 | $114.76 | 24,320,600 | — | — |
| 2022-09-13 | $87.84 | $108.75 | 16,033,600 | — | — |
| 2022-09-12 | $89.07 | $110.27 | 9,078,900 | — | — |
| 2022-09-09 | $88.69 | $109.80 | 7,094,600 | — | — |
| 2022-09-08 | $89.46 | $110.75 | 7,721,100 | — | — |
| 2022-09-07 | $88.31 | $109.33 | 9,946,800 | — | — |
| 2022-09-06 | $84.52 | $104.64 | 11,062,800 | — | — |
| 2022-09-02 | $82.94 | $102.68 | 10,336,800 | — | — |
| 2022-09-01 | $85.40 | $105.72 | 7,556,800 | — | — |
| 2022-08-31 | $84.07 | $104.08 | 6,570,100 | — | — |
| 2022-08-30 | $83.41 | $103.26 | 6,812,500 | — | — |
| 2022-08-29 | $84.12 | $104.14 | 5,035,500 | — | — |
| 2022-08-26 | $84.06 | $104.07 | 6,674,900 | — | — |
| 2022-08-25 | $87.39 | $108.19 | 4,236,300 | — | — |
| 2022-08-24 | $86.05 | $106.53 | 4,386,000 | — | — |
| 2022-08-23 | $84.69 | $104.85 | 4,560,400 | — | — |
| 2022-08-22 | $84.95 | $105.17 | 5,915,200 | — | — |
| 2022-08-19 | $86.92 | $107.61 | 4,597,700 | — | — |
| 2022-08-18 | $88.55 | $109.62 | 3,428,300 | — | — |
| 2022-08-17 | $88.35 | $109.38 | 3,831,300 | — | — |
| 2022-08-16 | $89.40 | $110.68 | 4,580,800 | — | — |
| 2022-08-15 | $89.16 | $110.38 | 5,601,000 | — | — |
| 2022-08-12 | $88.31 | $109.33 | 5,154,000 | — | — |
| 2022-08-11 | $87.27 | $108.04 | 5,595,700 | — | — |
| 2022-08-10 | $86.49 | $106.47 | 5,072,300 | — | — |
| 2022-08-09 | $84.84 | $104.44 | 3,498,400 | — | — |
| 2022-08-08 | $85.72 | $105.52 | 4,878,400 | — | — |
| 2022-08-05 | $85.73 | $105.53 | 4,835,100 | — | — |
| 2022-08-04 | $86.88 | $106.95 | 7,086,700 | — | — |
| 2022-08-03 | $87.27 | $107.43 | 12,915,700 | — | — |
| 2022-08-02 | $83.71 | $103.05 | 7,254,700 | — | — |
| 2022-08-01 | $84.91 | $104.52 | 7,313,700 | — | — |
| 2022-07-29 | $84.78 | $104.36 | 5,802,700 | — | — |
| 2022-07-28 | $84.67 | $104.23 | 5,594,600 | — | — |
| 2022-07-27 | $82.96 | $102.12 | 6,372,600 | — | — |
| 2022-07-26 | $80.31 | $98.86 | 6,587,000 | — | — |
| 2022-07-25 | $81.50 | $100.32 | 5,861,100 | — | — |
| 2022-07-22 | $83.59 | $102.90 | 6,283,600 | — | — |
| 2022-07-21 | $83.54 | $102.84 | 7,695,300 | — | — |
| 2022-07-20 | $83.27 | $102.50 | 6,850,600 | — | — |
| 2022-07-19 | $82.55 | $101.62 | 5,949,200 | — | — |
| 2022-07-18 | $80.23 | $98.76 | 6,768,800 | — | — |
| 2022-07-15 | $79.62 | $98.01 | 5,584,100 | — | — |
| 2022-07-14 | $78.20 | $96.26 | 4,504,500 | — | — |
| 2022-07-13 | $77.92 | $95.92 | 3,897,500 | — | — |
| 2022-07-12 | $77.76 | $95.72 | 5,393,400 | — | — |
| 2022-07-11 | $77.90 | $95.89 | 5,351,500 | — | — |
| 2022-07-08 | $79.28 | $97.59 | 3,927,100 | — | — |
| 2022-07-07 | $79.24 | $97.54 | 5,395,600 | — | — |
| 2022-07-06 | $78.86 | $97.08 | 4,652,800 | — | — |
| 2022-07-05 | $79.52 | $97.89 | 8,087,800 | — | — |
| 2022-07-01 | $79.26 | $97.57 | 7,539,200 | — | — |
| 2022-06-30 | $76.39 | $94.03 | 6,781,100 | — | — |
| 2022-06-29 | $76.43 | $94.08 | 8,983,900 | — | — |
| 2022-06-28 | $76.34 | $93.97 | 7,206,400 | — | — |
| 2022-06-27 | $77.68 | $95.62 | 6,672,200 | — | — |
| 2022-06-24 | $78.11 | $96.15 | 18,012,000 | — | — |
| 2022-06-23 | $75.20 | $92.57 | 6,586,400 | — | — |
| 2022-06-22 | $73.30 | $90.23 | 6,702,200 | — | — |
| 2022-06-21 | $72.96 | $89.81 | 7,872,500 | — | — |
| 2022-06-17 | $71.87 | $88.47 | 9,824,300 | — | — |
| 2022-06-16 | $70.95 | $87.34 | 10,147,000 | — | — |
| 2022-06-15 | $74.19 | $91.33 | 7,682,300 | — | — |
| 2022-06-14 | $72.31 | $89.01 | 7,635,600 | — | — |
| 2022-06-13 | $72.36 | $89.07 | 9,282,800 | — | — |
| 2022-06-10 | $75.67 | $93.15 | 8,694,300 | — | — |
| 2022-06-09 | $78.91 | $97.14 | 13,248,100 | — | — |
| 2022-06-08 | $78.47 | $96.59 | 5,178,300 | — | — |
| 2022-06-07 | $79.47 | $97.83 | 5,517,100 | — | — |
| 2022-06-06 | $78.98 | $97.22 | 7,239,400 | — | — |
| 2022-06-03 | $79.05 | $97.31 | 10,415,700 | — | — |
| 2022-06-02 | $79.42 | $97.76 | 10,241,500 | — | — |
| 2022-06-01 | $76.28 | $93.90 | 7,579,000 | — | — |
| 2022-05-31 | $78.50 | $96.63 | 23,361,800 | — | — |
| 2022-05-27 | $76.71 | $94.43 | 8,498,400 | — | — |
| 2022-05-26 | $74.49 | $91.70 | 8,940,900 | — | — |
| 2022-05-25 | $72.48 | $89.22 | 8,344,400 | — | — |
| 2022-05-24 | $72.72 | $89.52 | 9,227,700 | — | — |
| 2022-05-23 | $73.42 | $90.38 | 10,741,900 | — | — |
| 2022-05-20 | $73.39 | $90.34 | 15,941,800 | — | — |
| 2022-05-19 | $71.93 | $88.54 | 11,193,700 | — | — |
| 2022-05-18 | $71.28 | $87.74 | 10,576,500 | — | — |
| 2022-05-17 | $73.72 | $90.75 | 12,454,500 | — | — |
| 2022-05-16 | $72.42 | $89.15 | 11,435,300 | — | — |
| 2022-05-13 | $75.60 | $93.06 | 18,156,300 | — | — |
| 2022-05-12 | $69.90 | $86.05 | 15,460,600 | — | — |
| 2022-05-11 | $70.06 | $85.64 | 12,118,100 | — | — |
| 2022-05-10 | $71.86 | $87.84 | 14,085,900 | — | — |
| 2022-05-09 | $73.49 | $89.83 | 12,863,600 | — | — |
| 2022-05-06 | $76.52 | $93.54 | 11,165,800 | — | — |
| 2022-05-05 | $77.48 | $94.71 | 19,114,700 | — | — |
| 2022-05-04 | $81.64 | $99.79 | 30,199,700 | — | — |
| 2022-05-03 | $74.33 | $90.86 | 15,570,100 | — | — |
| 2022-05-02 | $75.37 | $92.13 | 12,379,000 | — | — |
| 2022-04-29 | $74.64 | $91.24 | 9,199,300 | — | — |
| 2022-04-28 | $76.58 | $93.61 | 8,818,500 | — | — |
| 2022-04-27 | $74.74 | $91.36 | 8,467,300 | — | — |
| 2022-04-26 | $75.63 | $92.45 | 8,800,500 | — | — |
| 2022-04-25 | $77.98 | $95.32 | 10,259,000 | — | — |
| 2022-04-22 | $77.92 | $95.25 | 10,315,500 | — | — |
| 2022-04-21 | $78.96 | $96.52 | 8,152,500 | — | — |
| 2022-04-20 | $80.17 | $98.00 | 8,368,800 | — | — |
| 2022-04-19 | $81.22 | $99.28 | 8,622,100 | — | — |
| 2022-04-18 | $79.60 | $97.30 | 7,797,300 | — | — |
| 2022-04-14 | $79.50 | $97.18 | 9,567,200 | — | — |
| 2022-04-13 | $80.92 | $98.91 | 8,604,400 | — | — |
| 2022-04-12 | $79.79 | $97.53 | 8,472,500 | — | — |
| 2022-04-11 | $80.68 | $98.62 | 8,623,200 | — | — |
| 2022-04-08 | $81.52 | $99.65 | 9,286,800 | — | — |
| 2022-04-07 | $83.12 | $101.60 | 10,869,100 | — | — |
| 2022-04-06 | $83.36 | $101.90 | 10,567,000 | — | — |
| 2022-04-05 | $84.12 | $102.83 | 17,525,800 | — | — |
| 2022-04-04 | $88.09 | $107.68 | 16,243,100 | — | — |
| 2022-04-01 | $91.49 | $111.83 | 6,516,300 | — | — |
| 2022-03-31 | $90.97 | $111.20 | 11,306,100 | — | — |
| 2022-03-30 | $91.03 | $111.27 | 8,122,100 | — | — |
| 2022-03-29 | $91.23 | $111.52 | 8,963,200 | — | — |
| 2022-03-28 | $88.38 | $108.03 | 5,981,000 | — | — |
| 2022-03-25 | $87.45 | $106.90 | 7,048,100 | — | — |
| 2022-03-24 | $87.12 | $106.49 | 6,163,400 | — | — |
| 2022-03-23 | $86.22 | $105.39 | 7,670,500 | — | — |
| 2022-03-22 | $87.89 | $107.43 | 8,447,400 | — | — |
| 2022-03-21 | $86.86 | $106.18 | 11,925,300 | — | — |
| 2022-03-18 | $89.60 | $109.52 | 23,784,200 | — | — |
| 2022-03-17 | $87.66 | $107.15 | 8,554,200 | — | — |
| 2022-03-16 | $87.41 | $106.85 | 21,207,900 | — | — |
| 2022-03-15 | $83.12 | $101.60 | 12,542,300 | — | — |
| 2022-03-14 | $79.29 | $96.92 | 18,199,300 | — | — |
| 2022-03-11 | $82.73 | $101.13 | 15,351,700 | — | — |
| 2022-03-10 | $87.16 | $106.54 | 9,114,300 | — | — |
| 2022-03-09 | $87.60 | $107.08 | 8,811,600 | — | — |
| 2022-03-08 | $84.00 | $102.68 | 10,692,000 | — | — |
| 2022-03-07 | $84.46 | $103.24 | 14,608,700 | — | — |
| 2022-03-04 | $90.03 | $110.05 | 7,179,800 | — | — |
| 2022-03-03 | $91.53 | $111.88 | 6,587,400 | — | — |
| 2022-03-02 | $92.77 | $113.40 | 10,721,100 | — | — |
| 2022-03-01 | $90.14 | $110.18 | 7,100,700 | — | — |
| 2022-02-28 | $91.79 | $112.20 | 8,591,500 | — | — |
| 2022-02-25 | $92.58 | $113.17 | 7,039,400 | — | — |
| 2022-02-24 | $91.01 | $111.25 | 9,260,500 | — | — |
| 2022-02-23 | $89.65 | $109.59 | 9,674,800 | — | — |
| 2022-02-22 | $93.11 | $113.81 | 8,622,500 | — | — |
| 2022-02-18 | $93.34 | $114.10 | 6,210,600 | — | — |
| 2022-02-17 | $93.05 | $113.74 | 6,578,200 | — | — |
| 2022-02-16 | $95.18 | $116.35 | 6,545,800 | — | — |
| 2022-02-15 | $94.51 | $115.53 | 7,722,200 | — | — |
| 2022-02-14 | $93.65 | $114.47 | 7,948,500 | — | — |
| 2022-02-11 | $93.73 | $114.57 | 6,924,800 | — | — |
| 2022-02-10 | $95.31 | $116.50 | 9,098,800 | — | — |
| 2022-02-09 | $97.13 | $118.13 | 9,353,700 | — | — |
| 2022-02-08 | $94.92 | $115.44 | 7,161,000 | — | — |
| 2022-02-07 | $95.19 | $115.77 | 6,849,000 | — | — |
| 2022-02-04 | $95.00 | $115.54 | 8,267,600 | — | — |
| 2022-02-03 | $95.94 | $116.68 | 8,901,100 | — | — |
| 2022-02-02 | $97.73 | $118.86 | 15,578,800 | — | — |
| 2022-02-01 | $98.76 | $120.11 | 11,601,900 | — | — |
| 2022-01-31 | $98.32 | $119.58 | 8,807,700 | — | — |
| 2022-01-28 | $97.21 | $118.23 | 8,345,400 | — | — |
| 2022-01-27 | $95.32 | $115.93 | 7,322,200 | — | — |
| 2022-01-26 | $95.58 | $116.24 | 11,863,000 | — | — |
| 2022-01-25 | $97.01 | $117.98 | 12,368,500 | — | — |
| 2022-01-24 | $98.10 | $119.31 | 17,201,400 | — | — |
| 2022-01-21 | $96.31 | $117.13 | 13,438,300 | — | — |
| 2022-01-20 | $95.72 | $116.41 | 20,311,500 | — | — |
| 2022-01-19 | $96.87 | $117.81 | 10,856,800 | — | — |
| 2022-01-18 | $97.73 | $118.86 | 11,396,000 | — | — |
| 2022-01-14 | $100.12 | $121.77 | 13,703,200 | — | — |
| 2022-01-13 | $102.40 | $124.54 | 9,818,500 | — | — |
| 2022-01-12 | $103.87 | $126.33 | 11,810,500 | — | — |
| 2022-01-11 | $104.04 | $126.53 | 13,073,200 | — | — |
| 2022-01-10 | $106.03 | $128.95 | 8,499,400 | — | — |
| 2022-01-07 | $107.57 | $130.83 | 11,266,400 | — | — |
| 2022-01-06 | $111.14 | $135.17 | 6,099,900 | — | — |
| 2022-01-05 | $110.44 | $134.32 | 8,662,300 | — | — |
| 2022-01-04 | $114.24 | $138.94 | 8,367,600 | — | — |
| 2022-01-03 | $116.68 | $141.91 | 5,475,700 | — | — |