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
- 1996-08-30 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 | $64.76 | $177.47 | 2,563,800 | — | — |
| 2022-12-29 | $65.39 | $179.20 | 1,183,400 | — | — |
| 2022-12-28 | $64.32 | $176.27 | 1,092,400 | — | — |
| 2022-12-27 | $65.37 | $179.15 | 742,200 | — | — |
| 2022-12-23 | $64.98 | $178.08 | 966,200 | — | — |
| 2022-12-22 | $64.40 | $176.49 | 1,034,500 | — | — |
| 2022-12-21 | $64.76 | $177.47 | 1,250,900 | — | — |
| 2022-12-20 | $64.32 | $176.27 | 1,412,000 | — | — |
| 2022-12-19 | $63.42 | $173.80 | 1,401,400 | — | — |
| 2022-12-16 | $63.25 | $173.34 | 1,618,700 | — | — |
| 2022-12-15 | $63.61 | $174.32 | 1,870,500 | — | — |
| 2022-12-14 | $64.57 | $176.95 | 2,011,600 | — | — |
| 2022-12-13 | $65.40 | $179.23 | 7,581,500 | — | — |
| 2022-12-12 | $66.92 | $183.39 | 1,117,500 | — | — |
| 2022-12-09 | $66.35 | $181.83 | 981,800 | — | — |
| 2022-12-08 | $66.20 | $181.42 | 1,281,900 | — | — |
| 2022-12-07 | $65.38 | $179.17 | 1,325,100 | — | — |
| 2022-12-06 | $66.03 | $180.96 | 1,507,600 | — | — |
| 2022-12-05 | $67.16 | $184.05 | 1,649,300 | — | — |
| 2022-12-02 | $68.59 | $187.97 | 1,543,700 | — | — |
| 2022-12-01 | $68.37 | $187.37 | 2,152,000 | — | — |
| 2022-11-30 | $66.74 | $182.90 | 1,803,200 | — | — |
| 2022-11-29 | $65.95 | $180.74 | 1,263,300 | — | — |
| 2022-11-28 | $66.61 | $182.54 | 1,346,800 | — | — |
| 2022-11-25 | $68.06 | $186.52 | 432,200 | — | — |
| 2022-11-23 | $68.11 | $186.66 | 1,139,300 | — | — |
| 2022-11-22 | $67.81 | $185.83 | 983,100 | — | — |
| 2022-11-21 | $66.74 | $182.90 | 1,129,700 | — | — |
| 2022-11-18 | $66.79 | $183.04 | 1,001,200 | — | — |
| 2022-11-17 | $66.59 | $182.49 | 1,239,200 | — | — |
| 2022-11-16 | $66.12 | $181.20 | 1,235,700 | — | — |
| 2022-11-15 | $66.05 | $181.01 | 1,710,800 | — | — |
| 2022-11-14 | $65.99 | $180.85 | 1,941,100 | — | — |
| 2022-11-11 | $66.66 | $182.68 | 2,115,300 | — | — |
| 2022-11-10 | $66.97 | $183.53 | 2,274,800 | — | — |
| 2022-11-09 | $64.71 | $177.34 | 1,652,500 | — | — |
| 2022-11-08 | $65.86 | $180.49 | 881,500 | — | — |
| 2022-11-07 | $65.48 | $179.45 | 1,501,400 | — | — |
| 2022-11-04 | $65.26 | $178.84 | 1,567,600 | — | — |
| 2022-11-03 | $63.13 | $173.01 | 963,100 | — | — |
| 2022-11-02 | $63.51 | $174.05 | 1,548,000 | — | — |
| 2022-11-01 | $64.37 | $176.41 | 1,235,200 | — | — |
| 2022-10-31 | $63.99 | $175.36 | 1,332,600 | — | — |
| 2022-10-28 | $64.45 | $176.63 | 1,703,500 | — | — |
| 2022-10-27 | $64.37 | $176.41 | 1,429,800 | — | — |
| 2022-10-26 | $64.23 | $176.02 | 1,637,500 | — | — |
| 2022-10-25 | $64.14 | $175.78 | 1,554,800 | — | — |
| 2022-10-24 | $63.09 | $172.90 | 1,716,600 | — | — |
| 2022-10-21 | $63.20 | $173.20 | 1,452,800 | — | — |
| 2022-10-20 | $61.63 | $168.90 | 1,276,100 | — | — |
| 2022-10-19 | $62.24 | $170.57 | 1,333,800 | — | — |
| 2022-10-18 | $63.06 | $172.82 | 1,563,900 | — | — |
| 2022-10-17 | $62.22 | $170.51 | 1,597,000 | — | — |
| 2022-10-14 | $61.13 | $167.53 | 2,481,800 | — | — |
| 2022-10-13 | $61.29 | $167.97 | 2,444,500 | — | — |
| 2022-10-12 | $58.53 | $160.40 | 1,403,600 | — | — |
| 2022-10-11 | $58.59 | $160.57 | 1,886,500 | — | — |
| 2022-10-10 | $59.08 | $161.91 | 1,666,500 | — | — |
| 2022-10-07 | $59.82 | $163.94 | 1,686,000 | — | — |
| 2022-10-06 | $60.68 | $166.29 | 4,486,800 | — | — |
| 2022-10-05 | $64.26 | $174.31 | 2,123,800 | — | — |
| 2022-10-04 | $65.11 | $176.62 | 4,137,500 | — | — |
| 2022-10-03 | $63.37 | $171.90 | 2,737,400 | — | — |
| 2022-09-30 | $61.33 | $166.36 | 1,616,700 | — | — |
| 2022-09-29 | $61.97 | $168.10 | 2,095,300 | — | — |
| 2022-09-28 | $62.69 | $170.05 | 2,040,500 | — | — |
| 2022-09-27 | $61.46 | $166.72 | 2,154,300 | — | — |
| 2022-09-26 | $61.84 | $167.75 | 1,635,800 | — | — |
| 2022-09-23 | $62.08 | $168.40 | 2,217,600 | — | — |
| 2022-09-22 | $63.88 | $173.28 | 1,458,400 | — | — |
| 2022-09-21 | $63.97 | $173.53 | 1,748,900 | — | — |
| 2022-09-20 | $65.70 | $178.22 | 1,518,100 | — | — |
| 2022-09-19 | $66.67 | $180.85 | 1,314,800 | — | — |
| 2022-09-16 | $66.21 | $179.60 | 1,393,000 | — | — |
| 2022-09-15 | $66.51 | $180.42 | 1,331,600 | — | — |
| 2022-09-14 | $66.54 | $180.50 | 1,230,300 | — | — |
| 2022-09-13 | $66.17 | $179.49 | 1,815,300 | — | — |
| 2022-09-12 | $68.57 | $186.00 | 1,855,800 | — | — |
| 2022-09-09 | $67.58 | $183.32 | 1,552,600 | — | — |
| 2022-09-08 | $65.85 | $178.63 | 1,783,500 | — | — |
| 2022-09-07 | $64.93 | $176.13 | 1,313,700 | — | — |
| 2022-09-06 | $63.97 | $173.53 | 1,857,400 | — | — |
| 2022-09-02 | $65.07 | $176.51 | 2,469,100 | — | — |
| 2022-09-01 | $64.28 | $174.37 | 1,867,200 | — | — |
| 2022-08-31 | $64.34 | $174.53 | 1,834,800 | — | — |
| 2022-08-30 | $65.24 | $176.97 | 1,746,100 | — | — |
| 2022-08-29 | $66.20 | $179.57 | 1,973,500 | — | — |
| 2022-08-26 | $66.60 | $180.66 | 2,232,800 | — | — |
| 2022-08-25 | $66.61 | $180.69 | 1,734,400 | — | — |
| 2022-08-24 | $65.85 | $178.63 | 1,628,500 | — | — |
| 2022-08-23 | $66.22 | $179.63 | 1,754,800 | — | — |
| 2022-08-22 | $65.75 | $178.35 | 2,437,200 | — | — |
| 2022-08-19 | $67.30 | $182.56 | 1,614,400 | — | — |
| 2022-08-18 | $68.41 | $185.57 | 1,436,200 | — | — |
| 2022-08-17 | $68.40 | $185.54 | 1,602,400 | — | — |
| 2022-08-16 | $68.93 | $186.98 | 1,472,300 | — | — |
| 2022-08-15 | $67.52 | $183.16 | 1,209,900 | — | — |
| 2022-08-12 | $67.71 | $183.67 | 1,162,500 | — | — |
| 2022-08-11 | $66.80 | $181.20 | 1,239,900 | — | — |
| 2022-08-10 | $66.30 | $179.85 | 2,840,700 | — | — |
| 2022-08-09 | $64.25 | $174.29 | 1,479,300 | — | — |
| 2022-08-08 | $64.77 | $175.70 | 1,852,400 | — | — |
| 2022-08-05 | $64.48 | $174.91 | 1,831,300 | — | — |
| 2022-08-04 | $64.57 | $175.15 | 2,451,100 | — | — |
| 2022-08-03 | $65.33 | $177.21 | 1,226,400 | — | — |
| 2022-08-02 | $64.35 | $174.56 | 1,701,300 | — | — |
| 2022-08-01 | $64.52 | $175.02 | 1,013,200 | — | — |
| 2022-07-29 | $64.97 | $176.24 | 1,589,300 | — | — |
| 2022-07-28 | $64.05 | $173.74 | 1,800,700 | — | — |
| 2022-07-27 | $64.31 | $174.45 | 1,932,700 | — | — |
| 2022-07-26 | $63.17 | $171.36 | 1,576,400 | — | — |
| 2022-07-25 | $64.24 | $174.26 | 1,967,700 | — | — |
| 2022-07-22 | $63.53 | $172.33 | 1,048,300 | — | — |
| 2022-07-21 | $63.87 | $173.25 | 1,107,100 | — | — |
| 2022-07-20 | $63.81 | $173.09 | 1,199,400 | — | — |
| 2022-07-19 | $63.68 | $172.74 | 2,837,600 | — | — |
| 2022-07-18 | $61.38 | $166.50 | 1,778,100 | — | — |
| 2022-07-15 | $60.53 | $164.19 | 1,970,700 | — | — |
| 2022-07-14 | $59.68 | $161.89 | 2,915,700 | — | — |
| 2022-07-13 | $61.56 | $166.99 | 2,047,000 | — | — |
| 2022-07-12 | $62.08 | $168.40 | 2,354,300 | — | — |
| 2022-07-11 | $62.97 | $170.81 | 1,971,600 | — | — |
| 2022-07-08 | $64.20 | $174.15 | 1,498,600 | — | — |
| 2022-07-07 | $63.52 | $172.30 | 6,010,800 | — | — |
| 2022-07-06 | $63.77 | $171.13 | 3,541,100 | — | — |
| 2022-07-05 | $64.24 | $172.39 | 2,264,200 | — | — |
| 2022-07-01 | $66.22 | $177.71 | 1,683,200 | — | — |
| 2022-06-30 | $65.58 | $175.99 | 1,690,900 | — | — |
| 2022-06-29 | $65.76 | $176.47 | 1,400,000 | — | — |
| 2022-06-28 | $65.81 | $176.60 | 2,079,400 | — | — |
| 2022-06-27 | $65.83 | $176.66 | 2,097,100 | — | — |
| 2022-06-24 | $64.96 | $174.32 | 3,146,500 | — | — |
| 2022-06-23 | $64.69 | $173.60 | 2,090,500 | — | — |
| 2022-06-22 | $67.09 | $180.04 | 1,529,700 | — | — |
| 2022-06-21 | $67.71 | $181.70 | 1,565,400 | — | — |
| 2022-06-17 | $66.35 | $178.05 | 1,901,400 | — | — |
| 2022-06-16 | $66.61 | $178.75 | 2,166,000 | — | — |
| 2022-06-15 | $69.14 | $185.54 | 2,561,300 | — | — |
| 2022-06-14 | $68.98 | $185.11 | 2,373,600 | — | — |
| 2022-06-13 | $70.05 | $187.98 | 2,324,100 | — | — |
| 2022-06-10 | $71.71 | $192.44 | 2,032,600 | — | — |
| 2022-06-09 | $73.46 | $197.13 | 1,461,300 | — | — |
| 2022-06-08 | $75.52 | $202.66 | 1,206,800 | — | — |
| 2022-06-07 | $76.47 | $205.21 | 1,326,500 | — | — |
| 2022-06-06 | $76.25 | $204.62 | 1,233,500 | — | — |
| 2022-06-03 | $75.94 | $203.79 | 1,561,800 | — | — |
| 2022-06-02 | $77.04 | $206.74 | 1,601,800 | — | — |
| 2022-06-01 | $75.87 | $203.60 | 1,609,600 | — | — |
| 2022-05-31 | $76.27 | $204.67 | 2,515,000 | — | — |
| 2022-05-27 | $75.61 | $202.90 | 1,709,500 | — | — |
| 2022-05-26 | $74.63 | $200.27 | 1,316,800 | — | — |
| 2022-05-25 | $73.26 | $196.60 | 2,076,900 | — | — |
| 2022-05-24 | $72.19 | $193.73 | 3,199,300 | — | — |
| 2022-05-23 | $73.00 | $195.90 | 2,276,700 | — | — |
| 2022-05-20 | $71.77 | $192.60 | 2,009,700 | — | — |
| 2022-05-19 | $71.65 | $192.28 | 1,858,100 | — | — |
| 2022-05-18 | $71.76 | $192.57 | 3,696,200 | — | — |
| 2022-05-17 | $73.27 | $196.62 | 2,484,700 | — | — |
| 2022-05-16 | $71.72 | $192.46 | 2,349,400 | — | — |
| 2022-05-13 | $71.13 | $190.88 | 2,408,100 | — | — |
| 2022-05-12 | $70.54 | $189.30 | 5,309,600 | — | — |
| 2022-05-11 | $71.28 | $191.28 | 4,851,700 | — | — |
| 2022-05-10 | $70.65 | $189.59 | 5,319,300 | — | — |
| 2022-05-09 | $71.10 | $190.80 | 4,329,900 | — | — |
| 2022-05-06 | $72.21 | $193.78 | 4,743,900 | — | — |
| 2022-05-05 | $72.78 | $195.31 | 5,204,600 | — | — |
| 2022-05-04 | $74.03 | $198.66 | 5,599,200 | — | — |
| 2022-05-03 | $73.04 | $196.01 | 3,225,300 | — | — |
| 2022-05-02 | $72.01 | $193.24 | 4,017,400 | — | — |
| 2022-04-29 | $72.24 | $193.86 | 4,732,300 | — | — |
| 2022-04-28 | $73.16 | $196.33 | 5,436,500 | — | — |
| 2022-04-27 | $70.72 | $189.78 | 1,966,400 | — | — |
| 2022-04-26 | $71.33 | $191.42 | 1,976,500 | — | — |
| 2022-04-25 | $73.13 | $196.25 | 2,548,900 | — | — |
| 2022-04-22 | $73.32 | $196.76 | 2,316,100 | — | — |
| 2022-04-21 | $75.25 | $201.94 | 1,666,800 | — | — |
| 2022-04-20 | $76.15 | $204.35 | 1,694,100 | — | — |
| 2022-04-19 | $74.88 | $200.94 | 1,792,000 | — | — |
| 2022-04-18 | $74.24 | $199.23 | 1,257,400 | — | — |
| 2022-04-14 | $74.50 | $199.92 | 2,136,700 | — | — |
| 2022-04-13 | $74.69 | $200.43 | 2,201,500 | — | — |
| 2022-04-12 | $74.85 | $200.86 | 2,223,300 | — | — |
| 2022-04-11 | $76.51 | $205.32 | 1,933,200 | — | — |
| 2022-04-08 | $76.96 | $206.53 | 1,431,400 | — | — |
| 2022-04-07 | $76.62 | $205.61 | 4,313,800 | — | — |
| 2022-04-06 | $79.12 | $210.42 | 3,458,900 | — | — |
| 2022-04-05 | $80.22 | $213.34 | 1,850,500 | — | — |
| 2022-04-04 | $80.48 | $214.03 | 2,551,900 | — | — |
| 2022-04-01 | $79.50 | $211.43 | 1,681,100 | — | — |
| 2022-03-31 | $79.42 | $211.22 | 2,150,600 | — | — |
| 2022-03-30 | $81.27 | $216.14 | 1,634,600 | — | — |
| 2022-03-29 | $81.27 | $216.14 | 1,428,800 | — | — |
| 2022-03-28 | $81.47 | $216.67 | 1,687,600 | — | — |
| 2022-03-25 | $81.71 | $217.31 | 1,497,800 | — | — |
| 2022-03-24 | $80.59 | $214.33 | 1,642,000 | — | — |
| 2022-03-23 | $80.42 | $213.87 | 1,951,300 | — | — |
| 2022-03-22 | $81.89 | $217.78 | 2,763,600 | — | — |
| 2022-03-21 | $81.66 | $217.17 | 1,822,500 | — | — |
| 2022-03-18 | $80.92 | $215.20 | 1,828,600 | — | — |
| 2022-03-17 | $80.97 | $215.34 | 1,768,300 | — | — |
| 2022-03-16 | $79.70 | $211.96 | 2,228,800 | — | — |
| 2022-03-15 | $78.26 | $208.13 | 1,782,700 | — | — |
| 2022-03-14 | $77.19 | $205.28 | 3,083,100 | — | — |
| 2022-03-11 | $76.96 | $204.67 | 1,526,000 | — | — |
| 2022-03-10 | $76.96 | $204.67 | 1,649,700 | — | — |
| 2022-03-09 | $76.85 | $204.38 | 2,231,300 | — | — |
| 2022-03-08 | $74.69 | $198.64 | 3,120,000 | — | — |
| 2022-03-07 | $75.83 | $201.67 | 3,101,400 | — | — |
| 2022-03-04 | $77.45 | $205.98 | 2,504,600 | — | — |
| 2022-03-03 | $77.49 | $206.08 | 2,335,900 | — | — |
| 2022-03-02 | $80.32 | $213.61 | 2,651,300 | — | — |
| 2022-03-01 | $77.60 | $206.38 | 3,207,800 | — | — |
| 2022-02-28 | $80.69 | $214.59 | 3,936,100 | — | — |
| 2022-02-25 | $82.43 | $219.22 | 2,023,300 | — | — |
| 2022-02-24 | $79.92 | $212.55 | 3,845,800 | — | — |
| 2022-02-23 | $82.08 | $218.29 | 2,527,600 | — | — |
| 2022-02-22 | $83.09 | $220.98 | 3,136,500 | — | — |
| 2022-02-18 | $83.22 | $221.32 | 2,022,700 | — | — |
| 2022-02-17 | $83.90 | $223.13 | 2,268,600 | — | — |
| 2022-02-16 | $85.00 | $226.06 | 1,393,300 | — | — |
| 2022-02-15 | $83.95 | $223.26 | 2,353,200 | — | — |
| 2022-02-14 | $83.43 | $221.88 | 2,540,300 | — | — |
| 2022-02-11 | $84.58 | $224.94 | 2,316,800 | — | — |
| 2022-02-10 | $84.78 | $225.47 | 2,264,600 | — | — |
| 2022-02-09 | $84.65 | $225.12 | 2,471,400 | — | — |
| 2022-02-08 | $84.63 | $225.07 | 1,986,700 | — | — |
| 2022-02-07 | $83.77 | $222.78 | 1,654,800 | — | — |
| 2022-02-04 | $82.79 | $220.18 | 1,801,300 | — | — |
| 2022-02-03 | $82.89 | $220.44 | 2,383,600 | — | — |
| 2022-02-02 | $83.05 | $220.87 | 1,826,200 | — | — |
| 2022-02-01 | $81.54 | $216.85 | 2,432,500 | — | — |
| 2022-01-31 | $80.03 | $212.84 | 1,528,400 | — | — |
| 2022-01-28 | $78.45 | $208.64 | 1,781,800 | — | — |
| 2022-01-27 | $78.95 | $209.97 | 2,156,300 | — | — |
| 2022-01-26 | $79.05 | $210.23 | 3,187,700 | — | — |
| 2022-01-25 | $79.13 | $210.44 | 2,053,400 | — | — |
| 2022-01-24 | $78.42 | $208.56 | 3,083,700 | — | — |
| 2022-01-21 | $79.69 | $211.93 | 2,210,500 | — | — |
| 2022-01-20 | $81.31 | $216.24 | 1,655,500 | — | — |
| 2022-01-19 | $81.25 | $216.08 | 2,860,000 | — | — |
| 2022-01-18 | $82.52 | $219.46 | 1,897,400 | — | — |
| 2022-01-14 | $81.64 | $217.12 | 1,878,000 | — | — |
| 2022-01-13 | $81.37 | $216.40 | 1,546,700 | — | — |
| 2022-01-12 | $81.14 | $215.79 | 2,563,900 | — | — |
| 2022-01-11 | $80.11 | $213.05 | 1,652,000 | — | — |
| 2022-01-10 | $78.69 | $209.27 | 1,884,400 | — | — |
| 2022-01-07 | $79.21 | $210.66 | 3,396,700 | — | — |
| 2022-01-06 | $79.07 | $208.43 | 3,486,300 | — | — |
| 2022-01-05 | $78.30 | $206.40 | 1,652,100 | — | — |
| 2022-01-04 | $78.21 | $206.16 | 2,043,200 | — | — |
| 2022-01-03 | $77.76 | $204.97 | 1,490,100 | — | — |