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
- 1981-12-31 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 | $71.41 | $851.55 | 2,910,900 | — | — |
| 2022-12-29 | $72.19 | $860.85 | 2,367,300 | — | — |
| 2022-12-28 | $71.65 | $854.41 | 2,282,600 | — | — |
| 2022-12-27 | $72.27 | $861.81 | 3,682,900 | — | — |
| 2022-12-23 | $71.74 | $855.49 | 2,981,700 | — | — |
| 2022-12-22 | $70.76 | $843.80 | 3,546,000 | — | — |
| 2022-12-21 | $70.73 | $843.44 | 6,730,000 | — | — |
| 2022-12-20 | $69.47 | $828.42 | 4,940,700 | — | — |
| 2022-12-19 | $68.91 | $821.74 | 4,358,400 | — | — |
| 2022-12-16 | $69.43 | $827.94 | 18,469,900 | — | — |
| 2022-12-15 | $70.37 | $839.15 | 6,068,900 | — | — |
| 2022-12-14 | $71.11 | $847.98 | 5,043,500 | — | — |
| 2022-12-13 | $71.21 | $849.17 | 4,377,400 | — | — |
| 2022-12-12 | $71.03 | $847.02 | 5,793,900 | — | — |
| 2022-12-09 | $68.36 | $815.18 | 3,466,000 | — | — |
| 2022-12-08 | $68.68 | $819.00 | 3,668,000 | — | — |
| 2022-12-07 | $68.50 | $816.85 | 4,855,000 | — | — |
| 2022-12-06 | $68.48 | $816.61 | 6,586,400 | — | — |
| 2022-12-05 | $67.48 | $804.69 | 4,281,000 | — | — |
| 2022-12-02 | $67.34 | $803.02 | 4,003,500 | — | — |
| 2022-12-01 | $67.72 | $807.55 | 4,807,100 | — | — |
| 2022-11-30 | $67.64 | $806.60 | 8,262,100 | — | — |
| 2022-11-29 | $65.73 | $783.82 | 4,408,600 | — | — |
| 2022-11-28 | $65.84 | $785.13 | 4,907,700 | — | — |
| 2022-11-25 | $66.91 | $797.89 | 1,435,600 | — | — |
| 2022-11-23 | $66.36 | $791.33 | 3,900,000 | — | — |
| 2022-11-22 | $65.95 | $786.44 | 3,760,800 | — | — |
| 2022-11-21 | $65.73 | $783.82 | 4,837,600 | — | — |
| 2022-11-18 | $65.57 | $781.91 | 5,202,900 | — | — |
| 2022-11-17 | $64.92 | $766.05 | 4,464,500 | — | — |
| 2022-11-16 | $65.83 | $776.79 | 5,338,500 | — | — |
| 2022-11-15 | $65.89 | $777.50 | 5,905,900 | — | — |
| 2022-11-14 | $64.54 | $761.57 | 5,160,600 | — | — |
| 2022-11-11 | $65.09 | $768.06 | 4,638,900 | — | — |
| 2022-11-10 | $65.71 | $775.37 | 5,143,100 | — | — |
| 2022-11-09 | $63.44 | $748.59 | 3,404,700 | — | — |
| 2022-11-08 | $63.95 | $754.61 | 3,346,800 | — | — |
| 2022-11-07 | $63.36 | $747.64 | 5,010,800 | — | — |
| 2022-11-04 | $64.91 | $765.93 | 3,542,500 | — | — |
| 2022-11-03 | $64.85 | $765.23 | 4,163,200 | — | — |
| 2022-11-02 | $64.80 | $764.64 | 4,289,200 | — | — |
| 2022-11-01 | $65.53 | $773.25 | 3,196,200 | — | — |
| 2022-10-31 | $65.48 | $772.66 | 5,054,800 | — | — |
| 2022-10-28 | $66.34 | $782.81 | 4,509,800 | — | — |
| 2022-10-27 | $65.17 | $769.00 | 7,106,500 | — | — |
| 2022-10-26 | $65.64 | $774.55 | 4,312,800 | — | — |
| 2022-10-25 | $65.72 | $775.49 | 3,752,900 | — | — |
| 2022-10-24 | $64.59 | $762.16 | 4,327,100 | — | — |
| 2022-10-21 | $64.50 | $761.10 | 5,225,600 | — | — |
| 2022-10-20 | $63.50 | $749.30 | 4,098,700 | — | — |
| 2022-10-19 | $64.69 | $763.34 | 3,158,900 | — | — |
| 2022-10-18 | $65.39 | $771.60 | 3,841,500 | — | — |
| 2022-10-17 | $64.28 | $758.50 | 4,018,700 | — | — |
| 2022-10-14 | $63.51 | $749.41 | 5,079,900 | — | — |
| 2022-10-13 | $64.05 | $755.79 | 5,246,700 | — | — |
| 2022-10-12 | $61.50 | $725.70 | 5,066,300 | — | — |
| 2022-10-11 | $63.64 | $750.95 | 3,906,900 | — | — |
| 2022-10-10 | $63.99 | $755.08 | 2,943,500 | — | — |
| 2022-10-07 | $64.12 | $756.61 | 4,889,300 | — | — |
| 2022-10-06 | $65.73 | $775.61 | 6,649,900 | — | — |
| 2022-10-05 | $68.73 | $811.01 | 4,030,500 | — | — |
| 2022-10-04 | $70.69 | $834.14 | 4,521,500 | — | — |
| 2022-10-03 | $69.73 | $822.81 | 4,279,600 | — | — |
| 2022-09-30 | $68.00 | $802.40 | 7,156,100 | — | — |
| 2022-09-29 | $69.38 | $818.68 | 3,994,400 | — | — |
| 2022-09-28 | $72.52 | $855.73 | 4,003,600 | — | — |
| 2022-09-27 | $71.72 | $846.29 | 3,975,500 | — | — |
| 2022-09-26 | $73.15 | $863.16 | 4,095,300 | — | — |
| 2022-09-23 | $74.99 | $884.88 | 3,283,500 | — | — |
| 2022-09-22 | $75.94 | $896.09 | 2,831,100 | — | — |
| 2022-09-21 | $76.13 | $898.33 | 2,458,700 | — | — |
| 2022-09-20 | $77.22 | $911.19 | 2,999,100 | — | — |
| 2022-09-19 | $78.27 | $923.58 | 3,977,700 | — | — |
| 2022-09-16 | $77.25 | $911.54 | 8,144,500 | — | — |
| 2022-09-15 | $77.29 | $912.02 | 3,976,900 | — | — |
| 2022-09-14 | $79.43 | $937.27 | 2,905,800 | — | — |
| 2022-09-13 | $78.23 | $923.11 | 3,211,600 | — | — |
| 2022-09-12 | $80.15 | $945.76 | 3,368,300 | — | — |
| 2022-09-09 | $79.52 | $938.33 | 3,240,400 | — | — |
| 2022-09-08 | $79.41 | $937.03 | 2,684,100 | — | — |
| 2022-09-07 | $79.75 | $941.04 | 5,148,100 | — | — |
| 2022-09-06 | $77.78 | $917.80 | 4,134,200 | — | — |
| 2022-09-02 | $77.87 | $918.86 | 3,128,300 | — | — |
| 2022-09-01 | $78.77 | $929.48 | 3,740,300 | — | — |
| 2022-08-31 | $77.07 | $909.42 | 4,301,400 | — | — |
| 2022-08-30 | $77.58 | $915.44 | 3,087,000 | — | — |
| 2022-08-29 | $78.68 | $928.42 | 2,714,300 | — | — |
| 2022-08-26 | $78.20 | $922.75 | 3,091,400 | — | — |
| 2022-08-25 | $79.12 | $933.61 | 2,471,000 | — | — |
| 2022-08-24 | $78.87 | $930.66 | 2,508,000 | — | — |
| 2022-08-23 | $78.79 | $929.72 | 2,234,100 | — | — |
| 2022-08-22 | $79.11 | $933.49 | 2,593,600 | — | — |
| 2022-08-19 | $80.16 | $945.88 | 3,483,400 | — | — |
| 2022-08-18 | $79.72 | $940.69 | 2,867,300 | — | — |
| 2022-08-17 | $79.25 | $935.14 | 3,602,600 | — | — |
| 2022-08-16 | $79.07 | $933.02 | 4,122,900 | — | — |
| 2022-08-15 | $78.37 | $924.76 | 5,578,300 | — | — |
| 2022-08-12 | $78.12 | $921.81 | 3,152,400 | — | — |
| 2022-08-11 | $77.90 | $911.19 | 3,619,600 | — | — |
| 2022-08-10 | $78.29 | $915.75 | 3,140,900 | — | — |
| 2022-08-09 | $78.25 | $915.28 | 3,149,600 | — | — |
| 2022-08-08 | $77.19 | $902.89 | 4,259,600 | — | — |
| 2022-08-05 | $77.27 | $903.82 | 4,136,200 | — | — |
| 2022-08-04 | $77.97 | $912.01 | 5,241,900 | — | — |
| 2022-08-03 | $77.26 | $903.70 | 4,436,900 | — | — |
| 2022-08-02 | $75.93 | $888.15 | 4,795,000 | — | — |
| 2022-08-01 | $76.68 | $896.92 | 4,324,600 | — | — |
| 2022-07-29 | $76.89 | $899.38 | 7,830,100 | — | — |
| 2022-07-28 | $75.84 | $887.09 | 5,841,000 | — | — |
| 2022-07-27 | $73.26 | $856.92 | 6,341,700 | — | — |
| 2022-07-26 | $73.51 | $859.84 | 2,717,500 | — | — |
| 2022-07-25 | $72.69 | $850.25 | 3,227,600 | — | — |
| 2022-07-22 | $71.94 | $841.48 | 3,437,400 | — | — |
| 2022-07-21 | $70.85 | $828.73 | 3,434,200 | — | — |
| 2022-07-20 | $70.94 | $829.78 | 4,217,100 | — | — |
| 2022-07-19 | $71.75 | $839.25 | 5,626,800 | — | — |
| 2022-07-18 | $71.69 | $838.55 | 3,699,800 | — | — |
| 2022-07-15 | $72.33 | $846.04 | 4,975,700 | — | — |
| 2022-07-14 | $71.86 | $840.54 | 3,119,600 | — | — |
| 2022-07-13 | $71.20 | $832.82 | 3,727,100 | — | — |
| 2022-07-12 | $71.98 | $841.94 | 3,887,100 | — | — |
| 2022-07-11 | $71.77 | $839.49 | 4,028,200 | — | — |
| 2022-07-08 | $71.19 | $832.70 | 3,294,700 | — | — |
| 2022-07-07 | $71.29 | $833.87 | 2,622,600 | — | — |
| 2022-07-06 | $71.47 | $835.98 | 4,338,900 | — | — |
| 2022-07-05 | $70.82 | $828.38 | 5,903,000 | — | — |
| 2022-07-01 | $73.14 | $855.51 | 5,053,400 | — | — |
| 2022-06-30 | $71.31 | $834.11 | 5,389,200 | — | — |
| 2022-06-29 | $70.67 | $826.62 | 2,910,400 | — | — |
| 2022-06-28 | $70.62 | $826.04 | 3,788,700 | — | — |
| 2022-06-27 | $70.37 | $823.11 | 3,679,500 | — | — |
| 2022-06-24 | $69.83 | $816.80 | 4,607,600 | — | — |
| 2022-06-23 | $69.28 | $810.36 | 5,067,600 | — | — |
| 2022-06-22 | $67.69 | $791.77 | 5,613,500 | — | — |
| 2022-06-21 | $67.15 | $785.45 | 6,334,900 | — | — |
| 2022-06-17 | $65.39 | $764.86 | 9,042,000 | — | — |
| 2022-06-16 | $66.28 | $775.27 | 7,006,200 | — | — |
| 2022-06-15 | $66.57 | $778.66 | 6,543,300 | — | — |
| 2022-06-14 | $66.78 | $781.12 | 6,889,000 | — | — |
| 2022-06-13 | $68.75 | $804.16 | 6,507,600 | — | — |
| 2022-06-10 | $72.14 | $843.82 | 4,967,400 | — | — |
| 2022-06-09 | $72.89 | $852.59 | 4,184,800 | — | — |
| 2022-06-08 | $74.63 | $872.94 | 2,981,600 | — | — |
| 2022-06-07 | $75.69 | $885.34 | 3,471,200 | — | — |
| 2022-06-06 | $75.35 | $881.36 | 4,674,500 | — | — |
| 2022-06-03 | $75.26 | $880.31 | 2,686,200 | — | — |
| 2022-06-02 | $75.95 | $888.38 | 4,732,900 | — | — |
| 2022-06-01 | $75.55 | $883.70 | 4,902,600 | — | — |
| 2022-05-31 | $75.66 | $884.99 | 8,118,800 | — | — |
| 2022-05-27 | $76.07 | $889.79 | 3,773,800 | — | — |
| 2022-05-26 | $75.29 | $880.66 | 3,561,800 | — | — |
| 2022-05-25 | $75.69 | $885.34 | 3,859,800 | — | — |
| 2022-05-24 | $75.69 | $885.34 | 7,298,300 | — | — |
| 2022-05-23 | $74.15 | $867.33 | 3,927,300 | — | — |
| 2022-05-20 | $73.41 | $858.67 | 5,758,200 | — | — |
| 2022-05-19 | $73.33 | $857.74 | 5,814,900 | — | — |
| 2022-05-18 | $73.82 | $863.47 | 5,498,700 | — | — |
| 2022-05-17 | $74.15 | $867.33 | 4,527,900 | — | — |
| 2022-05-16 | $74.25 | $868.50 | 4,537,900 | — | — |
| 2022-05-13 | $73.65 | $861.48 | 5,018,100 | — | — |
| 2022-05-12 | $74.08 | $858.55 | 6,631,400 | — | — |
| 2022-05-11 | $73.98 | $857.40 | 5,758,900 | — | — |
| 2022-05-10 | $73.20 | $848.36 | 5,314,100 | — | — |
| 2022-05-09 | $74.23 | $860.29 | 6,063,500 | — | — |
| 2022-05-06 | $74.67 | $865.39 | 5,242,400 | — | — |
| 2022-05-05 | $74.06 | $858.32 | 4,969,700 | — | — |
| 2022-05-04 | $74.57 | $864.23 | 5,712,500 | — | — |
| 2022-05-03 | $73.12 | $847.43 | 4,747,600 | — | — |
| 2022-05-02 | $73.21 | $848.47 | 6,371,900 | — | — |
| 2022-04-29 | $73.39 | $850.56 | 8,189,500 | — | — |
| 2022-04-28 | $75.58 | $875.94 | 5,702,100 | — | — |
| 2022-04-27 | $73.48 | $851.60 | 6,407,600 | — | — |
| 2022-04-26 | $73.74 | $854.61 | 6,880,500 | — | — |
| 2022-04-25 | $74.97 | $868.87 | 7,424,100 | — | — |
| 2022-04-22 | $75.91 | $879.76 | 4,861,700 | — | — |
| 2022-04-21 | $76.46 | $886.14 | 4,898,800 | — | — |
| 2022-04-20 | $76.50 | $886.60 | 4,583,000 | — | — |
| 2022-04-19 | $76.27 | $883.94 | 3,759,200 | — | — |
| 2022-04-18 | $75.83 | $878.84 | 3,716,600 | — | — |
| 2022-04-14 | $75.99 | $880.69 | 5,925,800 | — | — |
| 2022-04-13 | $75.36 | $873.39 | 4,667,200 | — | — |
| 2022-04-12 | $75.54 | $875.48 | 6,069,500 | — | — |
| 2022-04-11 | $74.48 | $863.19 | 8,172,500 | — | — |
| 2022-04-08 | $76.49 | $886.49 | 3,731,200 | — | — |
| 2022-04-07 | $75.76 | $878.03 | 6,436,300 | — | — |
| 2022-04-06 | $76.51 | $886.72 | 6,877,400 | — | — |
| 2022-04-05 | $74.35 | $861.68 | 6,729,800 | — | — |
| 2022-04-04 | $73.12 | $847.43 | 4,660,800 | — | — |
| 2022-04-01 | $74.12 | $859.02 | 6,034,300 | — | — |
| 2022-03-31 | $72.51 | $840.36 | 5,688,300 | — | — |
| 2022-03-30 | $72.50 | $840.24 | 3,956,900 | — | — |
| 2022-03-29 | $72.06 | $835.14 | 5,422,300 | — | — |
| 2022-03-28 | $71.00 | $822.86 | 3,276,800 | — | — |
| 2022-03-25 | $70.93 | $822.05 | 5,845,600 | — | — |
| 2022-03-24 | $69.30 | $803.16 | 3,889,000 | — | — |
| 2022-03-23 | $68.79 | $797.25 | 3,724,000 | — | — |
| 2022-03-22 | $68.82 | $797.59 | 3,441,000 | — | — |
| 2022-03-21 | $68.89 | $798.40 | 4,730,600 | — | — |
| 2022-03-18 | $68.03 | $788.44 | 8,192,100 | — | — |
| 2022-03-17 | $68.41 | $792.84 | 5,035,900 | — | — |
| 2022-03-16 | $68.52 | $794.12 | 5,351,500 | — | — |
| 2022-03-15 | $68.66 | $795.74 | 4,836,700 | — | — |
| 2022-03-14 | $68.66 | $795.74 | 4,530,200 | — | — |
| 2022-03-11 | $68.69 | $796.09 | 4,415,500 | — | — |
| 2022-03-10 | $68.61 | $795.16 | 5,693,500 | — | — |
| 2022-03-09 | $67.12 | $777.89 | 5,795,800 | — | — |
| 2022-03-08 | $67.82 | $786.00 | 7,528,900 | — | — |
| 2022-03-07 | $69.23 | $802.35 | 9,994,900 | — | — |
| 2022-03-04 | $67.58 | $783.22 | 6,514,700 | — | — |
| 2022-03-03 | $66.40 | $769.55 | 6,799,700 | — | — |
| 2022-03-02 | $64.57 | $748.34 | 4,959,200 | — | — |
| 2022-03-01 | $64.10 | $742.89 | 7,192,400 | — | — |
| 2022-02-28 | $64.77 | $750.66 | 8,132,900 | — | — |
| 2022-02-25 | $65.04 | $753.78 | 8,768,800 | — | — |
| 2022-02-24 | $62.88 | $728.75 | 8,625,500 | — | — |
| 2022-02-23 | $62.84 | $728.29 | 5,992,500 | — | — |
| 2022-02-22 | $64.29 | $745.09 | 7,425,800 | — | — |
| 2022-02-18 | $63.77 | $739.07 | 9,113,100 | — | — |
| 2022-02-17 | $64.79 | $743.24 | 7,046,400 | — | — |
| 2022-02-16 | $64.87 | $744.16 | 7,320,400 | — | — |
| 2022-02-15 | $65.02 | $745.88 | 6,117,700 | — | — |
| 2022-02-14 | $65.85 | $755.40 | 7,365,500 | — | — |
| 2022-02-11 | $66.79 | $766.18 | 8,139,100 | — | — |
| 2022-02-10 | $65.95 | $756.55 | 7,823,100 | — | — |
| 2022-02-09 | $68.08 | $780.98 | 4,001,200 | — | — |
| 2022-02-08 | $67.89 | $778.80 | 4,136,900 | — | — |
| 2022-02-07 | $67.65 | $776.05 | 7,758,700 | — | — |
| 2022-02-04 | $68.69 | $787.98 | 6,456,000 | — | — |
| 2022-02-03 | $69.25 | $794.40 | 5,654,100 | — | — |
| 2022-02-02 | $68.81 | $789.35 | 6,443,600 | — | — |
| 2022-02-01 | $67.99 | $779.95 | 6,632,600 | — | — |
| 2022-01-31 | $69.49 | $797.15 | 14,481,900 | — | — |
| 2022-01-28 | $69.00 | $791.53 | 6,140,300 | — | — |
| 2022-01-27 | $68.03 | $780.41 | 6,318,100 | — | — |
| 2022-01-26 | $67.02 | $768.82 | 6,076,000 | — | — |
| 2022-01-25 | $67.25 | $771.46 | 8,001,100 | — | — |
| 2022-01-24 | $67.37 | $772.83 | 8,840,400 | — | — |
| 2022-01-21 | $67.81 | $777.88 | 5,959,000 | — | — |
| 2022-01-20 | $67.88 | $778.69 | 4,225,100 | — | — |
| 2022-01-19 | $68.33 | $783.85 | 3,728,000 | — | — |
| 2022-01-18 | $68.01 | $780.18 | 4,240,300 | — | — |
| 2022-01-14 | $68.66 | $787.63 | 5,700,600 | — | — |
| 2022-01-13 | $68.35 | $784.08 | 3,617,800 | — | — |
| 2022-01-12 | $67.78 | $777.54 | 3,043,500 | — | — |
| 2022-01-11 | $67.65 | $776.05 | 4,071,900 | — | — |
| 2022-01-10 | $68.53 | $786.14 | 5,599,200 | — | — |
| 2022-01-07 | $68.64 | $787.40 | 4,380,300 | — | — |
| 2022-01-06 | $68.17 | $782.01 | 4,015,300 | — | — |
| 2022-01-05 | $68.25 | $782.93 | 4,542,900 | — | — |
| 2022-01-04 | $68.17 | $782.01 | 5,259,900 | — | — |
| 2022-01-03 | $68.17 | $782.01 | 3,616,600 | — | — |