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
- 1987-09-22 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 | $83.26 | $118.68 | 5,058,400 | — | — |
| 2022-12-29 | $82.66 | $117.82 | 3,378,500 | — | — |
| 2022-12-28 | $82.35 | $117.38 | 3,382,700 | — | — |
| 2022-12-27 | $82.22 | $117.20 | 5,346,500 | — | — |
| 2022-12-23 | $81.77 | $116.55 | 4,756,400 | — | — |
| 2022-12-22 | $80.80 | $115.17 | 6,124,600 | — | — |
| 2022-12-21 | $81.25 | $115.81 | 7,123,500 | — | — |
| 2022-12-20 | $79.56 | $113.40 | 7,110,700 | — | — |
| 2022-12-19 | $78.26 | $111.55 | 6,478,200 | — | — |
| 2022-12-16 | $78.19 | $111.45 | 13,857,700 | — | — |
| 2022-12-15 | $77.06 | $109.84 | 7,854,500 | — | — |
| 2022-12-14 | $77.32 | $110.21 | 8,753,100 | — | — |
| 2022-12-13 | $77.75 | $110.82 | 10,448,800 | — | — |
| 2022-12-12 | $80.29 | $114.45 | 6,803,900 | — | — |
| 2022-12-09 | $79.82 | $113.78 | 5,098,400 | — | — |
| 2022-12-08 | $80.25 | $114.39 | 3,898,800 | — | — |
| 2022-12-07 | $80.19 | $114.30 | 5,911,100 | — | — |
| 2022-12-06 | $80.59 | $114.87 | 4,989,600 | — | — |
| 2022-12-05 | $81.24 | $115.80 | 4,943,200 | — | — |
| 2022-12-02 | $82.46 | $117.54 | 4,227,000 | — | — |
| 2022-12-01 | $81.73 | $116.50 | 6,122,000 | — | — |
| 2022-11-30 | $82.54 | $117.65 | 10,237,600 | — | — |
| 2022-11-29 | $80.39 | $114.59 | 6,043,100 | — | — |
| 2022-11-28 | $79.83 | $113.79 | 5,833,900 | — | — |
| 2022-11-25 | $81.61 | $116.33 | 1,683,400 | — | — |
| 2022-11-23 | $81.41 | $116.04 | 4,386,400 | — | — |
| 2022-11-22 | $81.26 | $115.83 | 6,901,000 | — | — |
| 2022-11-21 | $80.00 | $114.03 | 5,858,500 | — | — |
| 2022-11-18 | $79.81 | $113.76 | 7,540,900 | — | — |
| 2022-11-17 | $77.90 | $111.04 | 6,787,200 | — | — |
| 2022-11-16 | $77.41 | $110.34 | 6,278,100 | — | — |
| 2022-11-15 | $78.30 | $111.61 | 6,709,500 | — | — |
| 2022-11-14 | $76.47 | $109.00 | 12,606,400 | — | — |
| 2022-11-11 | $78.36 | $111.69 | 12,172,300 | — | — |
| 2022-11-10 | $78.56 | $111.98 | 12,947,100 | — | — |
| 2022-11-09 | $78.27 | $111.57 | 4,194,300 | — | — |
| 2022-11-08 | $79.63 | $113.19 | 5,142,500 | — | — |
| 2022-11-07 | $79.65 | $113.22 | 5,633,700 | — | — |
| 2022-11-04 | $79.05 | $112.37 | 9,053,600 | — | — |
| 2022-11-03 | $78.95 | $112.22 | 5,370,400 | — | — |
| 2022-11-02 | $78.93 | $112.20 | 5,139,100 | — | — |
| 2022-11-01 | $79.89 | $113.56 | 5,430,600 | — | — |
| 2022-10-31 | $79.67 | $113.25 | 10,450,800 | — | — |
| 2022-10-28 | $80.19 | $113.99 | 11,482,000 | — | — |
| 2022-10-27 | $77.33 | $109.92 | 16,821,900 | — | — |
| 2022-10-26 | $72.95 | $103.70 | 5,788,500 | — | — |
| 2022-10-25 | $72.46 | $103.00 | 5,144,600 | — | — |
| 2022-10-24 | $70.70 | $100.50 | 5,456,300 | — | — |
| 2022-10-21 | $70.32 | $99.96 | 6,621,300 | — | — |
| 2022-10-20 | $68.00 | $96.66 | 7,761,700 | — | — |
| 2022-10-19 | $68.71 | $97.67 | 5,917,800 | — | — |
| 2022-10-18 | $68.61 | $97.53 | 11,732,200 | — | — |
| 2022-10-17 | $67.43 | $95.85 | 20,113,300 | — | — |
| 2022-10-14 | $68.98 | $98.05 | 13,326,300 | — | — |
| 2022-10-13 | $74.07 | $105.29 | 9,491,900 | — | — |
| 2022-10-12 | $71.89 | $102.19 | 8,460,000 | — | — |
| 2022-10-11 | $71.71 | $101.93 | 9,676,100 | — | — |
| 2022-10-10 | $73.56 | $104.56 | 6,192,300 | — | — |
| 2022-10-07 | $74.31 | $105.63 | 8,063,000 | — | — |
| 2022-10-06 | $75.99 | $108.02 | 6,276,900 | — | — |
| 2022-10-05 | $75.93 | $107.93 | 6,384,300 | — | — |
| 2022-10-04 | $76.22 | $108.34 | 8,491,600 | — | — |
| 2022-10-03 | $73.21 | $104.06 | 8,144,000 | — | — |
| 2022-09-30 | $71.87 | $102.16 | 7,633,200 | — | — |
| 2022-09-29 | $72.64 | $103.25 | 7,057,500 | — | — |
| 2022-09-28 | $73.25 | $104.12 | 8,273,400 | — | — |
| 2022-09-27 | $71.63 | $101.82 | 6,557,600 | — | — |
| 2022-09-26 | $70.89 | $100.77 | 10,467,400 | — | — |
| 2022-09-23 | $70.89 | $100.77 | 7,988,600 | — | — |
| 2022-09-22 | $72.06 | $102.43 | 8,132,800 | — | — |
| 2022-09-21 | $72.91 | $103.64 | 8,087,200 | — | — |
| 2022-09-20 | $73.35 | $104.26 | 7,442,400 | — | — |
| 2022-09-19 | $73.71 | $104.78 | 7,608,900 | — | — |
| 2022-09-16 | $71.87 | $102.16 | 12,599,100 | — | — |
| 2022-09-15 | $72.58 | $103.17 | 4,910,100 | — | — |
| 2022-09-14 | $72.75 | $103.41 | 5,270,000 | — | — |
| 2022-09-13 | $72.95 | $103.70 | 5,310,200 | — | — |
| 2022-09-12 | $74.92 | $106.50 | 4,511,700 | — | — |
| 2022-09-09 | $74.54 | $105.96 | 6,471,700 | — | — |
| 2022-09-08 | $73.16 | $103.99 | 5,304,000 | — | — |
| 2022-09-07 | $71.79 | $102.05 | 5,208,000 | — | — |
| 2022-09-06 | $70.47 | $100.17 | 4,903,600 | — | — |
| 2022-09-02 | $70.34 | $99.99 | 6,188,300 | — | — |
| 2022-09-01 | $71.72 | $101.95 | 5,949,300 | — | — |
| 2022-08-31 | $70.95 | $100.85 | 7,519,000 | — | — |
| 2022-08-30 | $72.50 | $103.06 | 6,952,100 | — | — |
| 2022-08-29 | $71.94 | $102.26 | 5,363,600 | — | — |
| 2022-08-26 | $71.89 | $102.19 | 5,369,800 | — | — |
| 2022-08-25 | $74.00 | $105.19 | 4,297,600 | — | — |
| 2022-08-24 | $73.32 | $104.22 | 3,712,200 | — | — |
| 2022-08-23 | $72.79 | $103.47 | 3,902,800 | — | — |
| 2022-08-22 | $72.55 | $103.13 | 3,994,900 | — | — |
| 2022-08-19 | $73.86 | $104.99 | 5,133,600 | — | — |
| 2022-08-18 | $75.75 | $107.68 | 3,790,300 | — | — |
| 2022-08-17 | $75.46 | $107.26 | 9,084,300 | — | — |
| 2022-08-16 | $77.18 | $109.71 | 11,219,100 | — | — |
| 2022-08-15 | $75.86 | $107.83 | 12,471,500 | — | — |
| 2022-08-12 | $75.00 | $106.61 | 15,009,800 | — | — |
| 2022-08-11 | $72.57 | $103.16 | 16,375,600 | — | — |
| 2022-08-10 | $69.94 | $99.10 | 6,992,600 | — | — |
| 2022-08-09 | $69.04 | $97.83 | 3,940,000 | — | — |
| 2022-08-08 | $68.45 | $96.99 | 4,403,900 | — | — |
| 2022-08-05 | $69.31 | $98.21 | 4,870,900 | — | — |
| 2022-08-04 | $69.00 | $97.77 | 5,798,900 | — | — |
| 2022-08-03 | $68.98 | $97.74 | 6,793,600 | — | — |
| 2022-08-02 | $67.55 | $95.72 | 13,210,100 | — | — |
| 2022-08-01 | $68.72 | $97.38 | 5,941,400 | — | — |
| 2022-07-29 | $69.05 | $97.84 | 9,927,900 | — | — |
| 2022-07-28 | $67.70 | $95.93 | 16,393,500 | — | — |
| 2022-07-27 | $62.51 | $88.58 | 5,267,500 | — | — |
| 2022-07-26 | $61.17 | $86.68 | 5,592,300 | — | — |
| 2022-07-25 | $63.66 | $90.21 | 6,720,300 | — | — |
| 2022-07-22 | $62.99 | $89.26 | 6,794,100 | — | — |
| 2022-07-21 | $63.13 | $89.45 | 6,901,300 | — | — |
| 2022-07-20 | $62.83 | $89.03 | 6,765,800 | — | — |
| 2022-07-19 | $63.20 | $89.55 | 6,802,700 | — | — |
| 2022-07-18 | $61.24 | $86.78 | 9,338,600 | — | — |
| 2022-07-15 | $62.18 | $88.11 | 7,219,800 | — | — |
| 2022-07-14 | $60.57 | $85.83 | 5,681,100 | — | — |
| 2022-07-13 | $61.55 | $87.22 | 4,370,300 | — | — |
| 2022-07-12 | $62.25 | $88.21 | 6,283,000 | — | — |
| 2022-07-11 | $62.94 | $89.19 | 4,999,200 | — | — |
| 2022-07-08 | $64.36 | $91.20 | 4,558,600 | — | — |
| 2022-07-07 | $64.24 | $91.03 | 4,713,500 | — | — |
| 2022-07-06 | $63.44 | $89.89 | 6,266,000 | — | — |
| 2022-07-05 | $63.39 | $89.82 | 4,476,900 | — | — |
| 2022-07-01 | $63.92 | $90.57 | 4,653,800 | — | — |
| 2022-06-30 | $63.18 | $89.53 | 7,550,100 | — | — |
| 2022-06-29 | $63.62 | $90.15 | 5,628,900 | — | — |
| 2022-06-28 | $64.17 | $90.93 | 7,243,500 | — | — |
| 2022-06-27 | $64.15 | $90.90 | 6,530,900 | — | — |
| 2022-06-24 | $64.43 | $91.30 | 16,120,000 | — | — |
| 2022-06-23 | $62.03 | $87.90 | 6,216,700 | — | — |
| 2022-06-22 | $62.44 | $88.48 | 6,636,600 | — | — |
| 2022-06-21 | $62.38 | $88.39 | 10,367,600 | — | — |
| 2022-06-17 | $59.99 | $85.01 | 16,943,900 | — | — |
| 2022-06-16 | $60.86 | $86.24 | 9,045,900 | — | — |
| 2022-06-15 | $61.51 | $87.16 | 11,274,400 | — | — |
| 2022-06-14 | $61.11 | $86.59 | 11,800,900 | — | — |
| 2022-06-13 | $60.24 | $85.36 | 12,359,000 | — | — |
| 2022-06-10 | $62.22 | $88.16 | 8,355,100 | — | — |
| 2022-06-09 | $64.25 | $91.04 | 7,698,400 | — | — |
| 2022-06-08 | $65.73 | $93.14 | 10,059,100 | — | — |
| 2022-06-07 | $67.49 | $95.63 | 14,689,200 | — | — |
| 2022-06-06 | $68.06 | $96.44 | 8,687,300 | — | — |
| 2022-06-03 | $70.07 | $99.29 | 3,561,900 | — | — |
| 2022-06-02 | $71.67 | $101.56 | 5,380,700 | — | — |
| 2022-06-01 | $69.57 | $98.58 | 5,065,800 | — | — |
| 2022-05-31 | $70.10 | $99.33 | 11,549,000 | — | — |
| 2022-05-27 | $70.59 | $100.03 | 7,402,900 | — | — |
| 2022-05-26 | $68.82 | $97.52 | 7,846,700 | — | — |
| 2022-05-25 | $65.80 | $93.24 | 10,584,800 | — | — |
| 2022-05-24 | $63.94 | $90.60 | 5,758,700 | — | — |
| 2022-05-23 | $65.27 | $92.49 | 6,723,400 | — | — |
| 2022-05-20 | $63.28 | $89.67 | 7,793,700 | — | — |
| 2022-05-19 | $62.66 | $88.79 | 9,179,100 | — | — |
| 2022-05-18 | $63.27 | $89.65 | 7,867,300 | — | — |
| 2022-05-17 | $65.20 | $92.39 | 8,095,200 | — | — |
| 2022-05-16 | $64.04 | $90.74 | 6,051,600 | — | — |
| 2022-05-13 | $65.61 | $92.97 | 6,799,100 | — | — |
| 2022-05-12 | $64.95 | $92.03 | 8,308,100 | — | — |
| 2022-05-11 | $65.12 | $91.99 | 10,257,400 | — | — |
| 2022-05-10 | $64.58 | $91.23 | 6,661,700 | — | — |
| 2022-05-09 | $64.13 | $90.59 | 9,216,400 | — | — |
| 2022-05-06 | $67.42 | $95.24 | 8,118,100 | — | — |
| 2022-05-05 | $69.85 | $98.67 | 7,036,300 | — | — |
| 2022-05-04 | $71.36 | $100.81 | 6,842,000 | — | — |
| 2022-05-03 | $69.46 | $98.12 | 9,513,300 | — | — |
| 2022-05-02 | $67.89 | $95.90 | 8,411,800 | — | — |
| 2022-04-29 | $66.33 | $93.70 | 7,744,600 | — | — |
| 2022-04-28 | $69.12 | $97.64 | 6,481,100 | — | — |
| 2022-04-27 | $68.58 | $96.88 | 6,988,200 | — | — |
| 2022-04-26 | $68.54 | $96.82 | 8,661,200 | — | — |
| 2022-04-25 | $70.31 | $99.32 | 9,841,800 | — | — |
| 2022-04-22 | $70.32 | $99.34 | 11,945,500 | — | — |
| 2022-04-21 | $73.27 | $103.50 | 18,283,400 | — | — |
| 2022-04-20 | $76.45 | $108.00 | 8,671,300 | — | — |
| 2022-04-19 | $76.90 | $108.63 | 15,361,200 | — | — |
| 2022-04-18 | $74.94 | $105.86 | 24,023,500 | — | — |
| 2022-04-14 | $82.75 | $116.90 | 11,563,000 | — | — |
| 2022-04-13 | $83.83 | $118.42 | 9,598,100 | — | — |
| 2022-04-12 | $80.07 | $113.11 | 7,596,900 | — | — |
| 2022-04-11 | $81.58 | $115.24 | 5,632,300 | — | — |
| 2022-04-08 | $81.69 | $115.40 | 6,617,700 | — | — |
| 2022-04-07 | $80.03 | $113.05 | 8,144,100 | — | — |
| 2022-04-06 | $80.87 | $114.24 | 7,083,100 | — | — |
| 2022-04-05 | $81.86 | $115.64 | 8,913,800 | — | — |
| 2022-04-04 | $82.30 | $116.26 | 9,851,100 | — | — |
| 2022-04-01 | $83.54 | $118.01 | 10,638,900 | — | — |
| 2022-03-31 | $84.31 | $119.10 | 12,792,300 | — | — |
| 2022-03-30 | $88.76 | $125.39 | 7,478,300 | — | — |
| 2022-03-29 | $91.22 | $128.86 | 6,072,600 | — | — |
| 2022-03-28 | $91.80 | $129.68 | 4,194,000 | — | — |
| 2022-03-25 | $91.36 | $129.06 | 6,894,600 | — | — |
| 2022-03-24 | $90.93 | $128.45 | 6,164,600 | — | — |
| 2022-03-23 | $89.75 | $126.78 | 6,159,300 | — | — |
| 2022-03-22 | $92.20 | $130.24 | 8,382,700 | — | — |
| 2022-03-21 | $89.01 | $125.74 | 5,782,200 | — | — |
| 2022-03-18 | $90.00 | $127.14 | 13,003,200 | — | — |
| 2022-03-17 | $89.78 | $126.83 | 6,689,600 | — | — |
| 2022-03-16 | $88.94 | $125.64 | 10,413,500 | — | — |
| 2022-03-15 | $83.17 | $117.49 | 5,805,400 | — | — |
| 2022-03-14 | $83.26 | $117.62 | 9,527,100 | — | — |
| 2022-03-11 | $80.24 | $113.35 | 6,321,000 | — | — |
| 2022-03-10 | $79.65 | $112.52 | 5,030,900 | — | — |
| 2022-03-09 | $79.39 | $112.15 | 5,883,900 | — | — |
| 2022-03-08 | $75.69 | $106.92 | 7,100,700 | — | — |
| 2022-03-07 | $76.36 | $107.87 | 7,950,500 | — | — |
| 2022-03-04 | $79.23 | $111.92 | 6,676,000 | — | — |
| 2022-03-03 | $80.71 | $114.01 | 6,544,700 | — | — |
| 2022-03-02 | $81.81 | $115.57 | 10,446,900 | — | — |
| 2022-03-01 | $77.86 | $109.99 | 14,470,700 | — | — |
| 2022-02-28 | $84.46 | $119.31 | 9,401,400 | — | — |
| 2022-02-25 | $85.75 | $121.13 | 9,128,100 | — | — |
| 2022-02-24 | $82.27 | $116.22 | 10,687,500 | — | — |
| 2022-02-23 | $82.55 | $116.61 | 7,808,600 | — | — |
| 2022-02-22 | $84.57 | $119.47 | 7,000,700 | — | — |
| 2022-02-18 | $85.61 | $120.94 | 5,605,800 | — | — |
| 2022-02-17 | $86.02 | $121.51 | 7,858,200 | — | — |
| 2022-02-16 | $89.33 | $126.19 | 4,936,600 | — | — |
| 2022-02-15 | $89.64 | $126.63 | 6,049,500 | — | — |
| 2022-02-14 | $87.74 | $123.94 | 9,735,700 | — | — |
| 2022-02-11 | $89.11 | $125.88 | 12,520,300 | — | — |
| 2022-02-10 | $92.85 | $131.16 | 9,336,400 | — | — |
| 2022-02-09 | $94.52 | $133.24 | 5,545,100 | — | — |
| 2022-02-08 | $94.96 | $133.86 | 8,092,700 | — | — |
| 2022-02-07 | $93.14 | $131.29 | 5,368,300 | — | — |
| 2022-02-04 | $91.90 | $129.55 | 8,962,400 | — | — |
| 2022-02-03 | $88.89 | $125.30 | 7,044,400 | — | — |
| 2022-02-02 | $90.36 | $127.38 | 6,511,500 | — | — |
| 2022-02-01 | $90.06 | $126.95 | 9,309,100 | — | — |
| 2022-01-31 | $87.70 | $123.63 | 12,540,800 | — | — |
| 2022-01-28 | $88.91 | $125.33 | 13,898,000 | — | — |
| 2022-01-27 | $89.70 | $126.45 | 10,986,500 | — | — |
| 2022-01-26 | $90.01 | $126.88 | 8,703,900 | — | — |
| 2022-01-25 | $88.53 | $124.80 | 9,155,100 | — | — |
| 2022-01-24 | $88.71 | $125.05 | 13,314,700 | — | — |
| 2022-01-21 | $89.20 | $125.74 | 9,773,200 | — | — |
| 2022-01-20 | $91.43 | $128.88 | 8,790,900 | — | — |
| 2022-01-19 | $91.51 | $129.00 | 9,110,700 | — | — |
| 2022-01-18 | $92.16 | $129.91 | 15,343,500 | — | — |
| 2022-01-14 | $95.53 | $134.66 | 10,057,100 | — | — |
| 2022-01-13 | $93.38 | $131.63 | 9,123,000 | — | — |
| 2022-01-12 | $94.82 | $133.66 | 8,669,100 | — | — |
| 2022-01-11 | $93.91 | $132.38 | 8,977,700 | — | — |
| 2022-01-10 | $91.65 | $129.19 | 6,821,800 | — | — |
| 2022-01-07 | $91.74 | $129.32 | 7,344,300 | — | — |
| 2022-01-06 | $90.74 | $127.91 | 7,941,200 | — | — |
| 2022-01-05 | $89.31 | $125.90 | 9,568,800 | — | — |
| 2022-01-04 | $89.96 | $126.81 | 12,870,700 | — | — |
| 2022-01-03 | $85.76 | $120.89 | 6,739,700 | — | — |