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
- 1984-03-12 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 | $56.95 | $403.64 | 2,035,233 | — | — |
| 2022-12-29 | $56.67 | $401.66 | 3,415,063 | — | — |
| 2022-12-28 | $56.56 | $400.88 | 4,140,448 | — | — |
| 2022-12-27 | $57.87 | $410.16 | 2,395,120 | — | — |
| 2022-12-23 | $57.78 | $409.52 | 2,572,147 | — | — |
| 2022-12-22 | $56.74 | $402.15 | 3,748,871 | — | — |
| 2022-12-21 | $57.60 | $408.25 | 4,917,419 | — | — |
| 2022-12-20 | $56.13 | $397.83 | 4,430,725 | — | — |
| 2022-12-19 | $55.52 | $393.51 | 5,096,775 | — | — |
| 2022-12-16 | $54.96 | $389.54 | 6,956,962 | — | — |
| 2022-12-15 | $56.15 | $397.97 | 6,087,661 | — | — |
| 2022-12-14 | $56.76 | $402.30 | 4,325,588 | — | — |
| 2022-12-13 | $57.38 | $406.69 | 5,091,499 | — | — |
| 2022-12-12 | $56.36 | $399.46 | 4,491,861 | — | — |
| 2022-12-09 | $55.61 | $394.14 | 4,283,357 | — | — |
| 2022-12-08 | $56.59 | $401.09 | 4,571,387 | — | — |
| 2022-12-07 | $56.35 | $399.39 | 5,444,943 | — | — |
| 2022-12-06 | $56.68 | $401.73 | 6,428,901 | — | — |
| 2022-12-05 | $57.40 | $406.83 | 5,917,006 | — | — |
| 2022-12-02 | $57.72 | $409.10 | 3,510,813 | — | — |
| 2022-12-01 | $58.05 | $411.44 | 4,084,642 | — | — |
| 2022-11-30 | $58.47 | $414.42 | 5,377,406 | — | — |
| 2022-11-29 | $57.62 | $408.39 | 4,289,617 | — | — |
| 2022-11-28 | $56.49 | $400.38 | 3,806,189 | — | — |
| 2022-11-25 | $56.82 | $402.72 | 1,500,910 | — | — |
| 2022-11-23 | $56.83 | $402.79 | 3,203,577 | — | — |
| 2022-11-22 | $56.82 | $402.72 | 3,419,207 | — | — |
| 2022-11-21 | $54.69 | $387.62 | 4,371,219 | — | — |
| 2022-11-18 | $55.94 | $396.48 | 3,367,940 | — | — |
| 2022-11-17 | $56.69 | $401.80 | 4,534,539 | — | — |
| 2022-11-16 | $55.82 | $395.63 | 4,272,507 | — | — |
| 2022-11-15 | $56.28 | $398.89 | 4,948,655 | — | — |
| 2022-11-14 | $54.66 | $387.41 | 3,393,581 | — | — |
| 2022-11-11 | $55.77 | $395.28 | 5,480,342 | — | — |
| 2022-11-10 | $53.88 | $381.88 | 5,155,983 | — | — |
| 2022-11-09 | $53.11 | $376.43 | 5,612,875 | — | — |
| 2022-11-08 | $56.21 | $394.85 | 4,022,750 | — | — |
| 2022-11-07 | $56.86 | $399.42 | 4,806,178 | — | — |
| 2022-11-04 | $57.06 | $400.82 | 6,535,189 | — | — |
| 2022-11-03 | $55.73 | $391.48 | 3,795,150 | — | — |
| 2022-11-02 | $54.91 | $385.72 | 3,919,461 | — | — |
| 2022-11-01 | $55.84 | $392.25 | 4,792,770 | — | — |
| 2022-10-31 | $55.63 | $390.78 | 5,838,825 | — | — |
| 2022-10-28 | $56.18 | $394.64 | 5,940,751 | — | — |
| 2022-10-27 | $56.01 | $393.45 | 7,316,421 | — | — |
| 2022-10-26 | $53.31 | $374.48 | 5,667,610 | — | — |
| 2022-10-25 | $52.81 | $370.97 | 3,074,376 | — | — |
| 2022-10-24 | $52.94 | $371.88 | 3,832,212 | — | — |
| 2022-10-21 | $52.99 | $372.23 | 3,219,369 | — | — |
| 2022-10-20 | $52.02 | $365.42 | 4,362,973 | — | — |
| 2022-10-19 | $51.74 | $363.45 | 5,001,210 | — | — |
| 2022-10-18 | $51.44 | $361.35 | 3,773,047 | — | — |
| 2022-10-17 | $51.41 | $361.14 | 4,588,346 | — | — |
| 2022-10-14 | $50.53 | $354.95 | 5,436,625 | — | — |
| 2022-10-13 | $52.19 | $366.61 | 9,291,623 | — | — |
| 2022-10-12 | $50.32 | $353.48 | 4,001,576 | — | — |
| 2022-10-11 | $50.18 | $352.49 | 4,254,453 | — | — |
| 2022-10-10 | $51.16 | $359.38 | 3,820,625 | — | — |
| 2022-10-07 | $51.97 | $365.07 | 6,085,787 | — | — |
| 2022-10-06 | $51.67 | $362.96 | 12,213,514 | — | — |
| 2022-10-05 | $54.02 | $379.47 | 8,350,326 | — | — |
| 2022-10-04 | $53.68 | $377.08 | 6,284,299 | — | — |
| 2022-10-03 | $52.33 | $367.60 | 5,853,257 | — | — |
| 2022-09-30 | $49.76 | $349.54 | 5,161,419 | — | — |
| 2022-09-29 | $50.08 | $351.79 | 5,373,180 | — | — |
| 2022-09-28 | $49.61 | $348.49 | 4,654,751 | — | — |
| 2022-09-27 | $48.07 | $337.67 | 7,080,110 | — | — |
| 2022-09-26 | $46.80 | $328.75 | 6,456,265 | — | — |
| 2022-09-23 | $48.11 | $337.95 | 9,922,917 | — | — |
| 2022-09-22 | $52.34 | $367.67 | 3,480,027 | — | — |
| 2022-09-21 | $52.33 | $367.60 | 5,108,911 | — | — |
| 2022-09-20 | $52.85 | $371.25 | 6,354,990 | — | — |
| 2022-09-19 | $52.49 | $368.72 | 4,662,563 | — | — |
| 2022-09-16 | $52.54 | $369.07 | 4,879,017 | — | — |
| 2022-09-15 | $53.10 | $373.01 | 5,740,218 | — | — |
| 2022-09-14 | $54.21 | $380.80 | 4,348,513 | — | — |
| 2022-09-13 | $53.17 | $373.50 | 4,747,975 | — | — |
| 2022-09-12 | $53.97 | $379.12 | 4,736,263 | — | — |
| 2022-09-09 | $53.65 | $376.87 | 5,154,250 | — | — |
| 2022-09-08 | $52.16 | $366.40 | 6,255,961 | — | — |
| 2022-09-07 | $52.19 | $366.61 | 5,655,508 | — | — |
| 2022-09-06 | $52.80 | $370.90 | 5,131,494 | — | — |
| 2022-09-02 | $53.23 | $373.92 | 5,595,494 | — | — |
| 2022-09-01 | $52.40 | $368.09 | 6,334,794 | — | — |
| 2022-08-31 | $52.98 | $372.16 | 6,568,531 | — | — |
| 2022-08-30 | $54.40 | $382.14 | 7,494,213 | — | — |
| 2022-08-29 | $55.66 | $390.99 | 4,905,028 | — | — |
| 2022-08-26 | $54.88 | $385.51 | 3,475,573 | — | — |
| 2022-08-25 | $54.74 | $384.53 | 3,636,080 | — | — |
| 2022-08-24 | $54.44 | $382.42 | 6,480,483 | — | — |
| 2022-08-23 | $55.05 | $386.70 | 5,418,352 | — | — |
| 2022-08-22 | $52.85 | $371.25 | 4,490,994 | — | — |
| 2022-08-19 | $52.86 | $371.32 | 4,321,446 | — | — |
| 2022-08-18 | $53.69 | $377.15 | 8,550,633 | — | — |
| 2022-08-17 | $52.91 | $371.67 | 3,311,105 | — | — |
| 2022-08-16 | $52.74 | $370.48 | 3,075,603 | — | — |
| 2022-08-15 | $53.03 | $372.52 | 4,377,917 | — | — |
| 2022-08-12 | $54.29 | $381.37 | 3,993,983 | — | — |
| 2022-08-11 | $53.93 | $378.84 | 5,705,225 | — | — |
| 2022-08-10 | $53.13 | $369.71 | 4,137,914 | — | — |
| 2022-08-09 | $52.52 | $365.46 | 4,099,243 | — | — |
| 2022-08-08 | $51.97 | $361.63 | 3,552,307 | — | — |
| 2022-08-05 | $51.89 | $361.08 | 5,334,488 | — | — |
| 2022-08-04 | $51.09 | $355.51 | 5,002,827 | — | — |
| 2022-08-03 | $52.36 | $364.35 | 3,641,379 | — | — |
| 2022-08-02 | $52.72 | $366.85 | 4,492,498 | — | — |
| 2022-08-01 | $52.36 | $364.35 | 4,318,655 | — | — |
| 2022-07-29 | $53.38 | $371.44 | 6,104,532 | — | — |
| 2022-07-28 | $51.49 | $358.29 | 5,117,847 | — | — |
| 2022-07-27 | $51.42 | $357.81 | 4,372,980 | — | — |
| 2022-07-26 | $50.06 | $348.34 | 3,320,831 | — | — |
| 2022-07-25 | $50.19 | $349.25 | 3,860,029 | — | — |
| 2022-07-22 | $48.79 | $339.51 | 3,076,278 | — | — |
| 2022-07-21 | $48.98 | $340.83 | 2,829,536 | — | — |
| 2022-07-20 | $49.30 | $343.05 | 3,487,714 | — | — |
| 2022-07-19 | $49.53 | $344.65 | 4,083,954 | — | — |
| 2022-07-18 | $48.56 | $337.90 | 3,784,553 | — | — |
| 2022-07-15 | $47.47 | $330.32 | 3,387,771 | — | — |
| 2022-07-14 | $46.14 | $321.07 | 6,488,544 | — | — |
| 2022-07-13 | $47.78 | $332.48 | 3,826,933 | — | — |
| 2022-07-12 | $47.69 | $331.85 | 5,053,400 | — | — |
| 2022-07-11 | $48.34 | $336.37 | 3,112,642 | — | — |
| 2022-07-08 | $49.05 | $341.31 | 3,199,816 | — | — |
| 2022-07-07 | $48.95 | $340.62 | 6,000,652 | — | — |
| 2022-07-06 | $48.01 | $334.08 | 8,138,051 | — | — |
| 2022-07-05 | $48.60 | $338.18 | 9,624,618 | — | — |
| 2022-07-01 | $51.90 | $361.15 | 5,051,171 | — | — |
| 2022-06-30 | $52.29 | $363.86 | 6,278,638 | — | — |
| 2022-06-29 | $52.60 | $366.02 | 5,708,927 | — | — |
| 2022-06-28 | $53.15 | $369.84 | 5,403,257 | — | — |
| 2022-06-27 | $51.84 | $360.73 | 4,882,931 | — | — |
| 2022-06-24 | $50.91 | $354.26 | 4,831,652 | — | — |
| 2022-06-23 | $49.17 | $342.15 | 7,500,100 | — | — |
| 2022-06-22 | $50.83 | $353.70 | 5,231,164 | — | — |
| 2022-06-21 | $52.45 | $364.97 | 5,114,772 | — | — |
| 2022-06-17 | $49.93 | $347.44 | 10,816,456 | — | — |
| 2022-06-16 | $52.40 | $364.63 | 8,441,172 | — | — |
| 2022-06-15 | $54.96 | $382.44 | 4,413,440 | — | — |
| 2022-06-14 | $54.94 | $382.30 | 6,042,633 | — | — |
| 2022-06-13 | $55.92 | $389.12 | 9,485,021 | — | — |
| 2022-06-10 | $57.98 | $403.45 | 6,548,299 | — | — |
| 2022-06-09 | $59.53 | $414.24 | 3,478,023 | — | — |
| 2022-06-08 | $61.29 | $426.49 | 5,538,815 | — | — |
| 2022-06-07 | $61.55 | $428.30 | 5,188,308 | — | — |
| 2022-06-06 | $60.12 | $418.35 | 4,211,713 | — | — |
| 2022-06-03 | $59.66 | $415.14 | 2,645,475 | — | — |
| 2022-06-02 | $59.24 | $412.22 | 3,395,874 | — | — |
| 2022-06-01 | $59.73 | $415.63 | 4,058,887 | — | — |
| 2022-05-31 | $59.22 | $412.08 | 5,117,038 | — | — |
| 2022-05-27 | $60.02 | $417.65 | 3,907,640 | — | — |
| 2022-05-26 | $60.12 | $418.35 | 6,775,039 | — | — |
| 2022-05-25 | $60.36 | $420.02 | 5,567,944 | — | — |
| 2022-05-24 | $59.94 | $417.09 | 5,028,530 | — | — |
| 2022-05-23 | $60.01 | $417.58 | 7,815,063 | — | — |
| 2022-05-20 | $58.34 | $405.96 | 4,415,066 | — | — |
| 2022-05-19 | $58.55 | $407.42 | 6,387,759 | — | — |
| 2022-05-18 | $58.42 | $403.04 | 7,162,156 | — | — |
| 2022-05-17 | $58.54 | $403.86 | 5,860,757 | — | — |
| 2022-05-16 | $58.06 | $400.55 | 5,929,102 | — | — |
| 2022-05-13 | $56.70 | $391.17 | 3,838,356 | — | — |
| 2022-05-12 | $55.22 | $380.96 | 4,931,857 | — | — |
| 2022-05-11 | $55.87 | $385.44 | 4,008,574 | — | — |
| 2022-05-10 | $54.94 | $379.03 | 5,537,659 | — | — |
| 2022-05-09 | $54.35 | $374.96 | 6,491,645 | — | — |
| 2022-05-06 | $57.70 | $398.07 | 4,531,795 | — | — |
| 2022-05-05 | $56.94 | $392.83 | 5,112,479 | — | — |
| 2022-05-04 | $56.97 | $393.03 | 4,293,698 | — | — |
| 2022-05-03 | $55.64 | $383.86 | 5,157,360 | — | — |
| 2022-05-02 | $53.73 | $370.68 | 5,134,073 | — | — |
| 2022-04-29 | $53.43 | $368.61 | 4,846,395 | — | — |
| 2022-04-28 | $54.97 | $379.24 | 3,690,420 | — | — |
| 2022-04-27 | $53.80 | $371.16 | 4,166,169 | — | — |
| 2022-04-26 | $53.05 | $365.99 | 6,852,016 | — | — |
| 2022-04-25 | $53.78 | $371.03 | 6,266,597 | — | — |
| 2022-04-22 | $55.49 | $382.82 | 4,946,514 | — | — |
| 2022-04-21 | $56.71 | $391.24 | 4,190,512 | — | — |
| 2022-04-20 | $57.87 | $399.24 | 3,312,228 | — | — |
| 2022-04-19 | $58.09 | $400.76 | 5,836,152 | — | — |
| 2022-04-18 | $57.33 | $395.52 | 3,278,359 | — | — |
| 2022-04-14 | $57.11 | $394.00 | 4,069,957 | — | — |
| 2022-04-13 | $57.04 | $393.52 | 5,328,023 | — | — |
| 2022-04-12 | $55.99 | $386.27 | 4,915,839 | — | — |
| 2022-04-11 | $55.32 | $381.65 | 3,854,997 | — | — |
| 2022-04-08 | $56.09 | $386.96 | 5,355,716 | — | — |
| 2022-04-07 | $55.42 | $382.34 | 4,027,549 | — | — |
| 2022-04-06 | $55.30 | $381.51 | 4,454,857 | — | — |
| 2022-04-05 | $54.91 | $378.82 | 4,109,512 | — | — |
| 2022-04-04 | $55.82 | $385.10 | 4,195,180 | — | — |
| 2022-04-01 | $55.72 | $384.41 | 2,749,935 | — | — |
| 2022-03-31 | $54.93 | $378.96 | 4,847,557 | — | — |
| 2022-03-30 | $55.61 | $383.65 | 6,248,280 | — | — |
| 2022-03-29 | $53.45 | $368.75 | 4,367,057 | — | — |
| 2022-03-28 | $53.98 | $372.41 | 4,470,739 | — | — |
| 2022-03-25 | $55.59 | $383.51 | 3,382,397 | — | — |
| 2022-03-24 | $55.02 | $379.58 | 3,481,585 | — | — |
| 2022-03-23 | $54.74 | $377.65 | 6,422,804 | — | — |
| 2022-03-22 | $53.07 | $366.13 | 3,774,836 | — | — |
| 2022-03-21 | $53.44 | $368.68 | 6,035,040 | — | — |
| 2022-03-18 | $51.16 | $352.95 | 4,219,642 | — | — |
| 2022-03-17 | $51.87 | $357.85 | 4,129,320 | — | — |
| 2022-03-16 | $50.23 | $346.53 | 4,438,390 | — | — |
| 2022-03-15 | $50.35 | $347.36 | 5,137,068 | — | — |
| 2022-03-14 | $49.96 | $344.67 | 4,286,894 | — | — |
| 2022-03-11 | $50.93 | $351.36 | 3,223,905 | — | — |
| 2022-03-10 | $51.69 | $356.61 | 4,356,648 | — | — |
| 2022-03-09 | $51.71 | $356.74 | 6,690,657 | — | — |
| 2022-03-08 | $52.94 | $365.23 | 8,842,615 | — | — |
| 2022-03-07 | $51.56 | $355.71 | 8,597,885 | — | — |
| 2022-03-04 | $49.39 | $340.74 | 8,464,598 | — | — |
| 2022-03-03 | $51.35 | $354.26 | 6,765,820 | — | — |
| 2022-03-02 | $54.62 | $376.82 | 9,763,061 | — | — |
| 2022-03-01 | $51.77 | $357.16 | 10,689,738 | — | — |
| 2022-02-28 | $52.39 | $361.44 | 8,833,744 | — | — |
| 2022-02-25 | $54.21 | $373.99 | 5,797,722 | — | — |
| 2022-02-24 | $51.59 | $355.92 | 7,017,532 | — | — |
| 2022-02-23 | $52.63 | $363.09 | 3,805,490 | — | — |
| 2022-02-22 | $52.67 | $363.37 | 3,382,529 | — | — |
| 2022-02-18 | $53.24 | $367.30 | 2,874,787 | — | — |
| 2022-02-17 | $53.63 | $369.99 | 2,709,933 | — | — |
| 2022-02-16 | $54.04 | $372.82 | 4,217,901 | — | — |
| 2022-02-15 | $53.47 | $368.89 | 3,848,897 | — | — |
| 2022-02-14 | $54.38 | $375.16 | 4,360,596 | — | — |
| 2022-02-11 | $55.21 | $380.89 | 4,016,099 | — | — |
| 2022-02-10 | $54.52 | $376.13 | 5,972,711 | — | — |
| 2022-02-09 | $54.76 | $377.79 | 3,097,417 | — | — |
| 2022-02-08 | $54.65 | $377.03 | 4,771,449 | — | — |
| 2022-02-07 | $55.71 | $384.34 | 4,494,406 | — | — |
| 2022-02-04 | $55.10 | $380.13 | 6,047,876 | — | — |
| 2022-02-03 | $53.91 | $371.92 | 5,748,489 | — | — |
| 2022-02-02 | $53.25 | $367.37 | 4,255,632 | — | — |
| 2022-02-01 | $52.68 | $363.44 | 2,426,093 | — | — |
| 2022-01-31 | $51.40 | $354.61 | 752,914 | — | — |
| 2022-01-28 | $51.04 | $352.12 | 6,757,736 | — | — |
| 2022-01-27 | $51.11 | $352.61 | 6,007,013 | — | — |
| 2022-01-26 | $50.91 | $351.23 | 6,747,433 | — | — |
| 2022-01-25 | $49.74 | $343.15 | 5,846,684 | — | — |
| 2022-01-24 | $48.00 | $331.15 | 6,992,372 | — | — |
| 2022-01-21 | $48.65 | $335.63 | 6,755,567 | — | — |
| 2022-01-20 | $49.49 | $341.43 | 5,513,072 | — | — |
| 2022-01-19 | $50.80 | $350.47 | 4,590,968 | — | — |
| 2022-01-18 | $50.95 | $351.50 | 6,091,297 | — | — |
| 2022-01-14 | $50.05 | $345.29 | 5,490,115 | — | — |
| 2022-01-13 | $49.24 | $339.70 | 4,097,965 | — | — |
| 2022-01-12 | $49.30 | $340.12 | 5,405,231 | — | — |
| 2022-01-11 | $48.49 | $334.53 | 5,288,449 | — | — |
| 2022-01-10 | $47.01 | $324.32 | 4,283,586 | — | — |
| 2022-01-07 | $47.27 | $326.11 | 4,616,054 | — | — |
| 2022-01-06 | $46.74 | $322.46 | 5,412,441 | — | — |
| 2022-01-05 | $45.99 | $317.28 | 5,352,739 | — | — |
| 2022-01-04 | $45.97 | $317.14 | 6,062,476 | — | — |
| 2022-01-03 | $44.64 | $307.97 | 7,286,049 | — | — |