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
- 1984-09-07 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 | $91.13 | $103.75 | 1,566,900 | — | — |
| 2022-12-29 | $90.94 | $103.53 | 1,969,400 | — | — |
| 2022-12-28 | $86.80 | $98.82 | 1,430,400 | — | — |
| 2022-12-27 | $88.06 | $100.25 | 1,663,900 | — | — |
| 2022-12-23 | $88.85 | $101.15 | 1,222,200 | — | — |
| 2022-12-22 | $88.73 | $101.01 | 2,367,400 | — | — |
| 2022-12-21 | $91.90 | $104.62 | 2,190,500 | — | — |
| 2022-12-20 | $89.60 | $102.00 | 2,063,200 | — | — |
| 2022-12-19 | $91.68 | $104.37 | 2,105,000 | — | — |
| 2022-12-16 | $93.01 | $105.89 | 10,620,400 | — | — |
| 2022-12-15 | $93.74 | $106.72 | 2,584,000 | — | — |
| 2022-12-14 | $97.06 | $110.50 | 2,246,800 | — | — |
| 2022-12-13 | $98.26 | $111.86 | 2,549,100 | — | — |
| 2022-12-12 | $96.72 | $110.11 | 1,681,800 | — | — |
| 2022-12-09 | $94.52 | $107.61 | 1,839,200 | — | — |
| 2022-12-08 | $95.17 | $108.35 | 1,843,200 | — | — |
| 2022-12-07 | $91.96 | $104.69 | 1,525,600 | — | — |
| 2022-12-06 | $92.24 | $105.01 | 1,982,400 | — | — |
| 2022-12-05 | $93.74 | $106.72 | 1,517,500 | — | — |
| 2022-12-02 | $93.96 | $106.97 | 1,203,000 | — | — |
| 2022-12-01 | $94.97 | $108.12 | 2,455,100 | — | — |
| 2022-11-30 | $95.62 | $108.86 | 3,385,500 | — | — |
| 2022-11-29 | $90.27 | $102.77 | 1,530,000 | — | — |
| 2022-11-28 | $91.24 | $103.87 | 2,129,500 | — | — |
| 2022-11-25 | $92.91 | $105.77 | 1,102,500 | — | — |
| 2022-11-23 | $94.99 | $108.14 | 1,267,600 | — | — |
| 2022-11-22 | $94.18 | $107.22 | 1,809,800 | — | — |
| 2022-11-21 | $92.08 | $104.83 | 1,421,300 | — | — |
| 2022-11-18 | $94.33 | $106.68 | 1,401,600 | — | — |
| 2022-11-17 | $93.75 | $106.03 | 1,183,900 | — | — |
| 2022-11-16 | $92.39 | $104.49 | 2,189,400 | — | — |
| 2022-11-15 | $96.54 | $109.18 | 2,262,200 | — | — |
| 2022-11-14 | $94.10 | $106.42 | 1,763,300 | — | — |
| 2022-11-11 | $96.35 | $108.97 | 1,867,500 | — | — |
| 2022-11-10 | $93.23 | $105.44 | 3,512,300 | — | — |
| 2022-11-09 | $85.55 | $96.75 | 2,388,100 | — | — |
| 2022-11-08 | $88.66 | $100.27 | 1,997,300 | — | — |
| 2022-11-07 | $88.25 | $99.81 | 2,287,600 | — | — |
| 2022-11-04 | $87.93 | $99.45 | 4,232,000 | — | — |
| 2022-11-03 | $82.34 | $93.12 | 2,561,700 | — | — |
| 2022-11-02 | $83.39 | $94.31 | 1,742,300 | — | — |
| 2022-11-01 | $86.42 | $97.74 | 1,189,100 | — | — |
| 2022-10-31 | $86.01 | $97.27 | 2,191,900 | — | — |
| 2022-10-28 | $88.06 | $99.59 | 2,383,000 | — | — |
| 2022-10-27 | $83.84 | $94.82 | 2,160,900 | — | — |
| 2022-10-26 | $85.64 | $96.86 | 1,862,600 | — | — |
| 2022-10-25 | $86.68 | $98.03 | 1,818,900 | — | — |
| 2022-10-24 | $84.96 | $96.09 | 1,566,000 | — | — |
| 2022-10-21 | $84.14 | $95.16 | 1,651,600 | — | — |
| 2022-10-20 | $81.44 | $92.11 | 1,893,000 | — | — |
| 2022-10-19 | $81.69 | $92.39 | 1,399,100 | — | — |
| 2022-10-18 | $81.89 | $92.61 | 2,130,100 | — | — |
| 2022-10-17 | $81.82 | $92.54 | 1,841,000 | — | — |
| 2022-10-14 | $80.64 | $91.20 | 2,242,300 | — | — |
| 2022-10-13 | $83.80 | $94.77 | 3,758,000 | — | — |
| 2022-10-12 | $79.38 | $89.78 | 1,761,300 | — | — |
| 2022-10-11 | $81.16 | $91.79 | 3,283,100 | — | — |
| 2022-10-10 | $83.92 | $94.91 | 1,893,100 | — | — |
| 2022-10-07 | $87.20 | $98.62 | 2,592,400 | — | — |
| 2022-10-06 | $92.61 | $104.74 | 1,675,900 | — | — |
| 2022-10-05 | $93.34 | $105.56 | 1,538,100 | — | — |
| 2022-10-04 | $92.18 | $104.25 | 3,118,200 | — | — |
| 2022-10-03 | $87.88 | $99.39 | 2,526,200 | — | — |
| 2022-09-30 | $85.27 | $96.44 | 2,703,100 | — | — |
| 2022-09-29 | $89.26 | $100.95 | 2,684,500 | — | — |
| 2022-09-28 | $92.96 | $105.13 | 2,384,600 | — | — |
| 2022-09-27 | $93.26 | $105.47 | 1,473,800 | — | — |
| 2022-09-26 | $92.87 | $105.03 | 1,855,500 | — | — |
| 2022-09-23 | $94.34 | $106.70 | 2,174,500 | — | — |
| 2022-09-22 | $95.65 | $108.18 | 1,878,700 | — | — |
| 2022-09-21 | $97.76 | $110.56 | 1,733,600 | — | — |
| 2022-09-20 | $98.14 | $110.99 | 2,266,400 | — | — |
| 2022-09-19 | $99.84 | $112.92 | 1,456,000 | — | — |
| 2022-09-16 | $99.88 | $112.96 | 2,661,300 | — | — |
| 2022-09-15 | $100.20 | $113.32 | 2,899,500 | — | — |
| 2022-09-14 | $100.01 | $113.11 | 1,880,700 | — | — |
| 2022-09-13 | $97.88 | $110.70 | 3,349,600 | — | — |
| 2022-09-12 | $103.62 | $117.19 | 1,340,600 | — | — |
| 2022-09-09 | $102.64 | $116.08 | 1,357,400 | — | — |
| 2022-09-08 | $99.88 | $112.96 | 1,378,700 | — | — |
| 2022-09-07 | $99.30 | $112.30 | 1,277,900 | — | — |
| 2022-09-06 | $97.65 | $110.44 | 1,314,400 | — | — |
| 2022-09-02 | $98.40 | $111.29 | 1,495,800 | — | — |
| 2022-09-01 | $99.59 | $112.63 | 1,638,600 | — | — |
| 2022-08-31 | $98.55 | $111.46 | 1,733,000 | — | — |
| 2022-08-30 | $99.30 | $112.30 | 1,492,800 | — | — |
| 2022-08-29 | $100.83 | $114.03 | 1,468,300 | — | — |
| 2022-08-26 | $102.40 | $115.81 | 2,387,700 | — | — |
| 2022-08-25 | $108.41 | $122.61 | 1,774,500 | — | — |
| 2022-08-24 | $104.49 | $118.17 | 1,342,900 | — | — |
| 2022-08-23 | $104.48 | $117.46 | 1,158,200 | — | — |
| 2022-08-22 | $103.87 | $116.78 | 1,916,300 | — | — |
| 2022-08-19 | $108.11 | $121.54 | 1,760,700 | — | — |
| 2022-08-18 | $111.08 | $124.88 | 2,748,700 | — | — |
| 2022-08-17 | $108.78 | $122.30 | 1,186,300 | — | — |
| 2022-08-16 | $111.27 | $125.10 | 935,100 | — | — |
| 2022-08-15 | $112.55 | $126.53 | 1,032,500 | — | — |
| 2022-08-12 | $113.41 | $127.50 | 1,520,600 | — | — |
| 2022-08-11 | $110.25 | $123.95 | 1,203,900 | — | — |
| 2022-08-10 | $111.01 | $124.80 | 1,725,000 | — | — |
| 2022-08-09 | $106.79 | $120.06 | 2,465,600 | — | — |
| 2022-08-08 | $112.13 | $126.06 | 2,725,500 | — | — |
| 2022-08-05 | $112.66 | $126.66 | 2,723,200 | — | — |
| 2022-08-04 | $113.52 | $127.63 | 3,792,900 | — | — |
| 2022-08-03 | $111.92 | $125.83 | 2,220,800 | — | — |
| 2022-08-02 | $108.13 | $121.57 | 959,200 | — | — |
| 2022-08-01 | $109.41 | $123.00 | 1,324,800 | — | — |
| 2022-07-29 | $108.88 | $122.41 | 1,392,600 | — | — |
| 2022-07-28 | $107.67 | $121.05 | 1,505,300 | — | — |
| 2022-07-27 | $107.04 | $120.34 | 1,964,500 | — | — |
| 2022-07-26 | $102.87 | $115.65 | 1,871,500 | — | — |
| 2022-07-25 | $105.84 | $118.99 | 1,212,400 | — | — |
| 2022-07-22 | $106.07 | $119.25 | 1,325,200 | — | — |
| 2022-07-21 | $108.15 | $121.59 | 1,127,300 | — | — |
| 2022-07-20 | $106.94 | $120.23 | 2,101,700 | — | — |
| 2022-07-19 | $104.24 | $117.19 | 2,393,100 | — | — |
| 2022-07-18 | $99.96 | $112.38 | 1,626,600 | — | — |
| 2022-07-15 | $101.06 | $113.62 | 1,666,800 | — | — |
| 2022-07-14 | $99.42 | $111.77 | 1,682,200 | — | — |
| 2022-07-13 | $97.88 | $110.04 | 1,784,900 | — | — |
| 2022-07-12 | $96.51 | $108.50 | 1,520,900 | — | — |
| 2022-07-11 | $95.42 | $107.28 | 1,688,200 | — | — |
| 2022-07-08 | $97.87 | $110.03 | 1,187,300 | — | — |
| 2022-07-07 | $98.23 | $110.44 | 1,847,500 | — | — |
| 2022-07-06 | $95.53 | $107.40 | 1,928,500 | — | — |
| 2022-07-05 | $93.85 | $105.51 | 2,372,500 | — | — |
| 2022-07-01 | $91.12 | $102.44 | 1,791,000 | — | — |
| 2022-06-30 | $92.64 | $104.15 | 1,892,000 | — | — |
| 2022-06-29 | $93.87 | $105.53 | 1,990,400 | — | — |
| 2022-06-28 | $96.22 | $108.18 | 2,135,100 | — | — |
| 2022-06-27 | $98.09 | $110.28 | 2,302,200 | — | — |
| 2022-06-24 | $98.03 | $110.21 | 4,185,500 | — | — |
| 2022-06-23 | $94.27 | $105.98 | 2,218,500 | — | — |
| 2022-06-22 | $92.34 | $103.81 | 1,777,100 | — | — |
| 2022-06-21 | $93.20 | $104.78 | 2,480,600 | — | — |
| 2022-06-17 | $90.16 | $101.36 | 4,539,100 | — | — |
| 2022-06-16 | $89.75 | $100.90 | 3,007,300 | — | — |
| 2022-06-15 | $94.62 | $106.38 | 1,861,600 | — | — |
| 2022-06-14 | $92.76 | $104.29 | 2,790,100 | — | — |
| 2022-06-13 | $93.17 | $104.75 | 3,055,100 | — | — |
| 2022-06-10 | $100.25 | $112.71 | 1,564,900 | — | — |
| 2022-06-09 | $103.47 | $116.33 | 1,552,000 | — | — |
| 2022-06-08 | $106.66 | $119.91 | 1,144,600 | — | — |
| 2022-06-07 | $108.64 | $122.14 | 1,081,400 | — | — |
| 2022-06-06 | $106.84 | $120.12 | 981,900 | — | — |
| 2022-06-03 | $106.71 | $119.97 | 1,401,100 | — | — |
| 2022-06-02 | $110.84 | $124.61 | 1,811,000 | — | — |
| 2022-06-01 | $107.27 | $120.60 | 1,599,900 | — | — |
| 2022-05-31 | $108.87 | $122.40 | 2,414,400 | — | — |
| 2022-05-27 | $108.71 | $122.22 | 2,447,700 | — | — |
| 2022-05-26 | $104.54 | $117.53 | 2,244,000 | — | — |
| 2022-05-25 | $101.70 | $114.34 | 1,511,600 | — | — |
| 2022-05-24 | $99.88 | $112.29 | 1,775,100 | — | — |
| 2022-05-23 | $102.27 | $114.98 | 1,390,600 | — | — |
| 2022-05-20 | $103.00 | $115.17 | 2,667,300 | — | — |
| 2022-05-19 | $101.25 | $113.21 | 2,061,400 | — | — |
| 2022-05-18 | $101.79 | $113.82 | 2,797,300 | — | — |
| 2022-05-17 | $106.85 | $119.47 | 2,765,000 | — | — |
| 2022-05-16 | $101.99 | $114.04 | 1,461,300 | — | — |
| 2022-05-13 | $103.48 | $115.71 | 2,414,100 | — | — |
| 2022-05-12 | $99.95 | $111.76 | 2,537,500 | — | — |
| 2022-05-11 | $99.32 | $111.05 | 2,228,100 | — | — |
| 2022-05-10 | $102.76 | $114.90 | 2,639,600 | — | — |
| 2022-05-09 | $102.17 | $114.24 | 2,514,700 | — | — |
| 2022-05-06 | $105.71 | $118.20 | 2,872,200 | — | — |
| 2022-05-05 | $107.44 | $120.13 | 3,734,500 | — | — |
| 2022-05-04 | $113.53 | $126.94 | 8,950,500 | — | — |
| 2022-05-03 | $119.47 | $133.58 | 2,482,100 | — | — |
| 2022-05-02 | $118.51 | $132.51 | 2,169,700 | — | — |
| 2022-04-29 | $113.30 | $126.69 | 2,131,800 | — | — |
| 2022-04-28 | $117.65 | $131.55 | 2,567,800 | — | — |
| 2022-04-27 | $112.06 | $125.30 | 1,882,600 | — | — |
| 2022-04-26 | $112.39 | $125.67 | 1,713,400 | — | — |
| 2022-04-25 | $117.88 | $131.81 | 1,517,500 | — | — |
| 2022-04-22 | $115.10 | $128.70 | 1,898,900 | — | — |
| 2022-04-21 | $118.13 | $132.09 | 1,978,200 | — | — |
| 2022-04-20 | $120.81 | $135.08 | 1,477,000 | — | — |
| 2022-04-19 | $122.00 | $136.41 | 1,564,300 | — | — |
| 2022-04-18 | $119.26 | $133.35 | 1,593,100 | — | — |
| 2022-04-14 | $117.73 | $131.64 | 2,220,400 | — | — |
| 2022-04-13 | $122.37 | $136.83 | 1,466,800 | — | — |
| 2022-04-12 | $120.34 | $134.56 | 1,547,200 | — | — |
| 2022-04-11 | $120.94 | $135.23 | 1,973,000 | — | — |
| 2022-04-08 | $122.28 | $136.73 | 1,417,200 | — | — |
| 2022-04-07 | $123.06 | $137.60 | 2,440,900 | — | — |
| 2022-04-06 | $124.48 | $139.19 | 2,707,000 | — | — |
| 2022-04-05 | $127.92 | $143.03 | 2,290,600 | — | — |
| 2022-04-04 | $134.28 | $150.14 | 1,604,900 | — | — |
| 2022-04-01 | $132.03 | $147.63 | 2,150,000 | — | — |
| 2022-03-31 | $133.28 | $149.03 | 1,713,800 | — | — |
| 2022-03-30 | $136.40 | $152.51 | 1,501,300 | — | — |
| 2022-03-29 | $140.29 | $156.86 | 1,461,800 | — | — |
| 2022-03-28 | $137.06 | $153.25 | 1,694,400 | — | — |
| 2022-03-25 | $138.00 | $154.30 | 1,073,600 | — | — |
| 2022-03-24 | $138.43 | $154.78 | 1,363,600 | — | — |
| 2022-03-23 | $133.30 | $149.05 | 1,190,100 | — | — |
| 2022-03-22 | $137.52 | $153.77 | 1,919,600 | — | — |
| 2022-03-21 | $134.54 | $150.43 | 2,237,100 | — | — |
| 2022-03-18 | $135.18 | $151.15 | 4,522,100 | — | — |
| 2022-03-17 | $132.96 | $148.67 | 1,500,500 | — | — |
| 2022-03-16 | $131.07 | $146.55 | 2,205,900 | — | — |
| 2022-03-15 | $125.49 | $140.32 | 2,366,600 | — | — |
| 2022-03-14 | $120.56 | $134.80 | 3,497,700 | — | — |
| 2022-03-11 | $127.54 | $142.61 | 1,388,300 | — | — |
| 2022-03-10 | $131.47 | $147.00 | 1,262,400 | — | — |
| 2022-03-09 | $134.16 | $150.01 | 1,826,200 | — | — |
| 2022-03-08 | $132.08 | $147.68 | 2,033,800 | — | — |
| 2022-03-07 | $128.77 | $143.98 | 2,382,200 | — | — |
| 2022-03-04 | $135.89 | $151.94 | 1,810,700 | — | — |
| 2022-03-03 | $136.86 | $153.03 | 1,924,100 | — | — |
| 2022-03-02 | $136.82 | $152.98 | 1,635,800 | — | — |
| 2022-03-01 | $133.05 | $148.77 | 1,923,200 | — | — |
| 2022-02-28 | $138.17 | $154.49 | 1,697,700 | — | — |
| 2022-02-25 | $139.32 | $155.78 | 2,045,800 | — | — |
| 2022-02-24 | $138.83 | $155.23 | 2,474,800 | — | — |
| 2022-02-23 | $133.38 | $149.14 | 1,894,000 | — | — |
| 2022-02-22 | $134.86 | $150.79 | 2,287,400 | — | — |
| 2022-02-18 | $136.58 | $152.72 | 1,796,900 | — | — |
| 2022-02-17 | $136.42 | $151.91 | 1,657,000 | — | — |
| 2022-02-16 | $140.20 | $156.12 | 1,172,400 | — | — |
| 2022-02-15 | $139.59 | $155.44 | 1,569,600 | — | — |
| 2022-02-14 | $134.73 | $150.03 | 2,096,900 | — | — |
| 2022-02-11 | $133.13 | $148.25 | 2,574,600 | — | — |
| 2022-02-10 | $140.86 | $156.85 | 2,113,800 | — | — |
| 2022-02-09 | $143.94 | $160.28 | 2,328,200 | — | — |
| 2022-02-08 | $140.24 | $156.16 | 1,998,100 | — | — |
| 2022-02-07 | $136.09 | $151.54 | 2,530,400 | — | — |
| 2022-02-04 | $135.10 | $150.44 | 4,247,100 | — | — |
| 2022-02-03 | $138.54 | $154.27 | 3,766,000 | — | — |
| 2022-02-02 | $148.47 | $165.33 | 2,001,300 | — | — |
| 2022-02-01 | $146.31 | $162.92 | 1,717,600 | — | — |
| 2022-01-31 | $146.52 | $163.16 | 2,091,500 | — | — |
| 2022-01-28 | $139.97 | $155.86 | 2,084,900 | — | — |
| 2022-01-27 | $137.35 | $152.95 | 2,705,200 | — | — |
| 2022-01-26 | $142.03 | $158.16 | 2,357,100 | — | — |
| 2022-01-25 | $139.81 | $155.69 | 1,954,400 | — | — |
| 2022-01-24 | $143.84 | $160.17 | 2,709,100 | — | — |
| 2022-01-21 | $139.90 | $155.79 | 1,999,800 | — | — |
| 2022-01-20 | $142.99 | $159.23 | 1,946,800 | — | — |
| 2022-01-19 | $145.88 | $162.44 | 2,124,900 | — | — |
| 2022-01-18 | $151.65 | $168.87 | 1,837,500 | — | — |
| 2022-01-14 | $155.65 | $173.32 | 1,225,200 | — | — |
| 2022-01-13 | $152.62 | $169.95 | 1,525,300 | — | — |
| 2022-01-12 | $156.11 | $173.84 | 1,154,300 | — | — |
| 2022-01-11 | $156.09 | $173.81 | 1,642,200 | — | — |
| 2022-01-10 | $154.09 | $171.59 | 2,181,400 | — | — |
| 2022-01-07 | $154.21 | $171.72 | 1,685,300 | — | — |
| 2022-01-06 | $158.14 | $176.10 | 1,502,900 | — | — |
| 2022-01-05 | $158.08 | $176.03 | 1,909,600 | — | — |
| 2022-01-04 | $161.25 | $179.56 | 1,550,300 | — | — |
| 2022-01-03 | $159.78 | $177.92 | 2,224,800 | — | — |