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
- 1987-06-26 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 | $79.60 | $152.03 | 3,074,100 | — | — |
| 2022-12-29 | $79.34 | $151.53 | 2,569,600 | — | — |
| 2022-12-28 | $78.69 | $150.29 | 3,052,500 | — | — |
| 2022-12-27 | $79.03 | $150.94 | 3,351,500 | — | — |
| 2022-12-23 | $79.50 | $151.84 | 2,318,300 | — | — |
| 2022-12-22 | $78.42 | $149.77 | 3,962,100 | — | — |
| 2022-12-21 | $78.84 | $150.58 | 4,109,900 | — | — |
| 2022-12-20 | $77.59 | $148.19 | 3,953,200 | — | — |
| 2022-12-19 | $78.09 | $149.14 | 3,914,200 | — | — |
| 2022-12-16 | $77.65 | $148.30 | 12,375,900 | — | — |
| 2022-12-15 | $78.66 | $150.23 | 5,929,500 | — | — |
| 2022-12-14 | $79.29 | $151.43 | 4,749,300 | — | — |
| 2022-12-13 | $79.16 | $151.19 | 5,808,900 | — | — |
| 2022-12-12 | $78.76 | $150.42 | 5,570,200 | — | — |
| 2022-12-09 | $78.06 | $149.09 | 6,594,700 | — | — |
| 2022-12-08 | $78.68 | $150.27 | 6,358,500 | — | — |
| 2022-12-07 | $79.40 | $151.64 | 5,222,800 | — | — |
| 2022-12-06 | $79.36 | $151.57 | 4,864,100 | — | — |
| 2022-12-05 | $79.46 | $151.76 | 4,443,500 | — | — |
| 2022-12-02 | $80.19 | $153.15 | 4,776,700 | — | — |
| 2022-12-01 | $79.74 | $152.29 | 6,758,800 | — | — |
| 2022-11-30 | $80.05 | $152.89 | 10,392,200 | — | — |
| 2022-11-29 | $80.16 | $153.10 | 4,771,300 | — | — |
| 2022-11-28 | $80.03 | $152.85 | 5,328,900 | — | — |
| 2022-11-25 | $81.03 | $154.76 | 2,454,100 | — | — |
| 2022-11-23 | $80.54 | $153.82 | 6,499,000 | — | — |
| 2022-11-22 | $80.11 | $153.00 | 8,887,400 | — | — |
| 2022-11-21 | $79.00 | $150.88 | 5,493,300 | — | — |
| 2022-11-18 | $78.16 | $149.28 | 6,860,200 | — | — |
| 2022-11-17 | $77.99 | $148.95 | 9,709,100 | — | — |
| 2022-11-16 | $79.02 | $150.92 | 12,943,900 | — | — |
| 2022-11-15 | $75.12 | $143.47 | 9,634,900 | — | — |
| 2022-11-14 | $73.06 | $139.54 | 6,371,000 | — | — |
| 2022-11-11 | $73.90 | $141.14 | 5,988,600 | — | — |
| 2022-11-10 | $74.00 | $141.33 | 5,848,100 | — | — |
| 2022-11-09 | $70.08 | $133.84 | 3,797,900 | — | — |
| 2022-11-08 | $71.49 | $135.97 | 4,279,400 | — | — |
| 2022-11-07 | $72.12 | $137.17 | 5,189,900 | — | — |
| 2022-11-04 | $71.19 | $135.40 | 4,970,400 | — | — |
| 2022-11-03 | $71.20 | $135.42 | 3,886,500 | — | — |
| 2022-11-02 | $70.29 | $133.69 | 4,432,400 | — | — |
| 2022-11-01 | $71.76 | $136.49 | 5,222,500 | — | — |
| 2022-10-31 | $72.10 | $137.13 | 5,887,400 | — | — |
| 2022-10-28 | $72.50 | $137.90 | 6,658,900 | — | — |
| 2022-10-27 | $71.91 | $136.77 | 5,216,700 | — | — |
| 2022-10-26 | $70.91 | $134.87 | 4,420,100 | — | — |
| 2022-10-25 | $70.46 | $134.02 | 6,383,500 | — | — |
| 2022-10-24 | $69.18 | $131.58 | 5,044,200 | — | — |
| 2022-10-21 | $67.61 | $128.59 | 5,865,200 | — | — |
| 2022-10-20 | $65.36 | $124.32 | 3,985,200 | — | — |
| 2022-10-19 | $66.10 | $125.72 | 3,190,500 | — | — |
| 2022-10-18 | $66.83 | $127.11 | 4,674,600 | — | — |
| 2022-10-17 | $65.89 | $125.32 | 5,570,900 | — | — |
| 2022-10-14 | $63.55 | $120.87 | 4,234,800 | — | — |
| 2022-10-13 | $65.18 | $123.97 | 5,318,500 | — | — |
| 2022-10-12 | $63.88 | $121.50 | 4,700,900 | — | — |
| 2022-10-11 | $64.36 | $122.41 | 4,251,400 | — | — |
| 2022-10-10 | $64.33 | $122.36 | 3,169,400 | — | — |
| 2022-10-07 | $64.59 | $122.85 | 5,153,100 | — | — |
| 2022-10-06 | $65.09 | $123.80 | 5,122,500 | — | — |
| 2022-10-05 | $65.80 | $125.15 | 4,066,900 | — | — |
| 2022-10-04 | $65.42 | $124.43 | 5,831,300 | — | — |
| 2022-10-03 | $62.90 | $119.64 | 5,927,700 | — | — |
| 2022-09-30 | $62.12 | $118.15 | 8,322,100 | — | — |
| 2022-09-29 | $61.34 | $116.67 | 4,500,700 | — | — |
| 2022-09-28 | $62.31 | $118.51 | 6,416,700 | — | — |
| 2022-09-27 | $60.57 | $115.20 | 4,400,200 | — | — |
| 2022-09-26 | $60.31 | $114.71 | 5,108,300 | — | — |
| 2022-09-23 | $61.27 | $116.54 | 4,677,700 | — | — |
| 2022-09-22 | $62.01 | $117.94 | 5,146,200 | — | — |
| 2022-09-21 | $62.96 | $119.75 | 3,093,300 | — | — |
| 2022-09-20 | $63.72 | $121.20 | 4,707,100 | — | — |
| 2022-09-19 | $65.54 | $124.66 | 4,047,700 | — | — |
| 2022-09-16 | $64.66 | $122.98 | 6,657,200 | — | — |
| 2022-09-15 | $64.88 | $123.40 | 4,366,100 | — | — |
| 2022-09-14 | $64.36 | $122.41 | 4,648,100 | — | — |
| 2022-09-13 | $64.56 | $122.79 | 5,416,900 | — | — |
| 2022-09-12 | $66.98 | $127.40 | 3,635,000 | — | — |
| 2022-09-09 | $66.62 | $126.71 | 4,376,300 | — | — |
| 2022-09-08 | $66.47 | $126.43 | 4,956,800 | — | — |
| 2022-09-07 | $65.84 | $125.23 | 4,732,800 | — | — |
| 2022-09-06 | $62.89 | $119.62 | 4,359,200 | — | — |
| 2022-09-02 | $63.52 | $120.82 | 4,055,300 | — | — |
| 2022-09-01 | $63.84 | $121.42 | 4,530,800 | — | — |
| 2022-08-31 | $62.35 | $118.59 | 6,310,100 | — | — |
| 2022-08-30 | $62.56 | $118.99 | 4,707,400 | — | — |
| 2022-08-29 | $63.12 | $120.05 | 4,351,400 | — | — |
| 2022-08-26 | $62.89 | $119.62 | 4,409,900 | — | — |
| 2022-08-25 | $65.09 | $123.80 | 6,919,000 | — | — |
| 2022-08-24 | $64.37 | $122.43 | 5,563,000 | — | — |
| 2022-08-23 | $63.89 | $121.52 | 4,163,700 | — | — |
| 2022-08-22 | $64.39 | $122.47 | 4,734,900 | — | — |
| 2022-08-19 | $66.40 | $126.29 | 6,078,500 | — | — |
| 2022-08-18 | $68.01 | $129.36 | 6,770,700 | — | — |
| 2022-08-17 | $68.54 | $130.36 | 12,745,900 | — | — |
| 2022-08-16 | $66.65 | $126.77 | 7,562,200 | — | — |
| 2022-08-15 | $65.37 | $124.33 | 5,306,500 | — | — |
| 2022-08-12 | $65.47 | $124.52 | 5,058,400 | — | — |
| 2022-08-11 | $64.41 | $122.51 | 4,339,900 | — | — |
| 2022-08-10 | $63.03 | $119.88 | 5,284,900 | — | — |
| 2022-08-09 | $62.70 | $118.69 | 5,572,400 | — | — |
| 2022-08-08 | $63.68 | $120.55 | 4,694,100 | — | — |
| 2022-08-05 | $62.82 | $118.92 | 2,640,400 | — | — |
| 2022-08-04 | $63.28 | $119.79 | 3,445,700 | — | — |
| 2022-08-03 | $63.22 | $119.68 | 3,711,800 | — | — |
| 2022-08-02 | $61.64 | $116.69 | 5,947,300 | — | — |
| 2022-08-01 | $62.65 | $118.60 | 6,196,900 | — | — |
| 2022-07-29 | $61.16 | $115.78 | 6,669,200 | — | — |
| 2022-07-28 | $61.19 | $115.84 | 5,588,900 | — | — |
| 2022-07-27 | $60.80 | $115.10 | 5,908,600 | — | — |
| 2022-07-26 | $60.66 | $114.83 | 7,473,500 | — | — |
| 2022-07-25 | $63.29 | $119.81 | 5,311,500 | — | — |
| 2022-07-22 | $63.76 | $120.70 | 5,040,100 | — | — |
| 2022-07-21 | $63.74 | $120.66 | 2,966,200 | — | — |
| 2022-07-20 | $63.04 | $119.34 | 4,128,900 | — | — |
| 2022-07-19 | $62.65 | $118.60 | 5,848,000 | — | — |
| 2022-07-18 | $60.49 | $114.51 | 7,520,700 | — | — |
| 2022-07-15 | $60.56 | $114.64 | 7,248,800 | — | — |
| 2022-07-14 | $58.75 | $111.22 | 4,195,900 | — | — |
| 2022-07-13 | $59.08 | $111.84 | 5,630,600 | — | — |
| 2022-07-12 | $58.98 | $111.65 | 5,367,300 | — | — |
| 2022-07-11 | $58.40 | $110.55 | 4,086,300 | — | — |
| 2022-07-08 | $58.94 | $111.58 | 5,960,500 | — | — |
| 2022-07-07 | $59.49 | $112.62 | 6,823,900 | — | — |
| 2022-07-06 | $57.97 | $109.74 | 5,698,600 | — | — |
| 2022-07-05 | $57.58 | $109.00 | 8,365,000 | — | — |
| 2022-07-01 | $56.04 | $106.09 | 5,391,800 | — | — |
| 2022-06-30 | $55.85 | $105.73 | 5,708,300 | — | — |
| 2022-06-29 | $57.09 | $108.07 | 3,741,100 | — | — |
| 2022-06-28 | $57.48 | $108.81 | 5,850,400 | — | — |
| 2022-06-27 | $59.81 | $113.22 | 5,093,800 | — | — |
| 2022-06-24 | $60.24 | $114.04 | 7,373,800 | — | — |
| 2022-06-23 | $57.30 | $108.47 | 4,435,500 | — | — |
| 2022-06-22 | $57.07 | $108.04 | 6,373,500 | — | — |
| 2022-06-21 | $57.49 | $108.83 | 6,140,000 | — | — |
| 2022-06-17 | $56.62 | $107.18 | 12,330,100 | — | — |
| 2022-06-16 | $56.74 | $107.41 | 9,118,900 | — | — |
| 2022-06-15 | $57.63 | $109.10 | 7,151,900 | — | — |
| 2022-06-14 | $57.33 | $108.53 | 5,863,800 | — | — |
| 2022-06-13 | $57.33 | $108.53 | 7,137,400 | — | — |
| 2022-06-10 | $58.97 | $111.63 | 4,862,700 | — | — |
| 2022-06-09 | $60.65 | $114.81 | 3,852,300 | — | — |
| 2022-06-08 | $61.43 | $116.29 | 4,250,000 | — | — |
| 2022-06-07 | $61.05 | $115.57 | 6,706,100 | — | — |
| 2022-06-06 | $61.73 | $116.86 | 3,905,100 | — | — |
| 2022-06-03 | $62.03 | $117.43 | 4,894,200 | — | — |
| 2022-06-02 | $63.77 | $120.72 | 3,436,900 | — | — |
| 2022-06-01 | $62.50 | $118.32 | 4,158,800 | — | — |
| 2022-05-31 | $63.57 | $120.34 | 7,561,200 | — | — |
| 2022-05-27 | $64.59 | $122.27 | 6,524,400 | — | — |
| 2022-05-26 | $64.11 | $121.36 | 10,821,900 | — | — |
| 2022-05-25 | $61.22 | $115.89 | 6,851,700 | — | — |
| 2022-05-24 | $59.68 | $112.98 | 6,998,800 | — | — |
| 2022-05-23 | $60.31 | $114.17 | 9,251,700 | — | — |
| 2022-05-20 | $57.87 | $109.55 | 15,719,000 | — | — |
| 2022-05-19 | $61.41 | $116.25 | 13,905,700 | — | — |
| 2022-05-18 | $60.19 | $113.94 | 26,649,700 | — | — |
| 2022-05-17 | $56.19 | $106.37 | 13,982,300 | — | — |
| 2022-05-16 | $56.12 | $106.24 | 7,952,300 | — | — |
| 2022-05-13 | $57.19 | $108.26 | 8,036,400 | — | — |
| 2022-05-12 | $56.00 | $106.01 | 8,510,600 | — | — |
| 2022-05-11 | $54.99 | $104.10 | 8,399,600 | — | — |
| 2022-05-10 | $56.20 | $105.83 | 9,331,900 | — | — |
| 2022-05-09 | $59.14 | $111.37 | 8,264,800 | — | — |
| 2022-05-06 | $60.41 | $113.76 | 6,099,000 | — | — |
| 2022-05-05 | $61.71 | $116.21 | 5,940,400 | — | — |
| 2022-05-04 | $64.07 | $120.65 | 4,747,200 | — | — |
| 2022-05-03 | $62.02 | $116.79 | 4,447,700 | — | — |
| 2022-05-02 | $62.30 | $117.32 | 8,136,500 | — | — |
| 2022-04-29 | $61.28 | $115.40 | 6,981,400 | — | — |
| 2022-04-28 | $63.34 | $119.28 | 4,236,400 | — | — |
| 2022-04-27 | $61.47 | $115.76 | 7,501,700 | — | — |
| 2022-04-26 | $61.42 | $115.66 | 5,744,200 | — | — |
| 2022-04-25 | $63.39 | $119.37 | 6,331,700 | — | — |
| 2022-04-22 | $62.71 | $118.09 | 5,424,600 | — | — |
| 2022-04-21 | $65.94 | $124.17 | 7,815,200 | — | — |
| 2022-04-20 | $66.78 | $125.75 | 7,942,800 | — | — |
| 2022-04-19 | $65.43 | $123.21 | 9,021,100 | — | — |
| 2022-04-18 | $62.44 | $117.58 | 4,521,800 | — | — |
| 2022-04-14 | $62.71 | $118.09 | 6,511,000 | — | — |
| 2022-04-13 | $63.70 | $119.95 | 6,107,600 | — | — |
| 2022-04-12 | $62.83 | $118.32 | 5,873,900 | — | — |
| 2022-04-11 | $61.86 | $116.49 | 6,230,000 | — | — |
| 2022-04-08 | $61.56 | $115.92 | 7,604,400 | — | — |
| 2022-04-07 | $61.33 | $115.49 | 7,628,300 | — | — |
| 2022-04-06 | $60.53 | $113.99 | 8,641,500 | — | — |
| 2022-04-05 | $61.71 | $116.21 | 6,130,300 | — | — |
| 2022-04-04 | $62.07 | $116.89 | 5,855,000 | — | — |
| 2022-04-01 | $60.89 | $114.66 | 5,762,000 | — | — |
| 2022-03-31 | $60.58 | $114.08 | 10,282,200 | — | — |
| 2022-03-30 | $62.00 | $116.75 | 7,937,100 | — | — |
| 2022-03-29 | $64.31 | $121.10 | 9,812,500 | — | — |
| 2022-03-28 | $62.00 | $116.75 | 10,417,000 | — | — |
| 2022-03-25 | $61.29 | $115.42 | 10,110,400 | — | — |
| 2022-03-24 | $60.07 | $113.12 | 8,633,000 | — | — |
| 2022-03-23 | $59.48 | $112.01 | 8,240,700 | — | — |
| 2022-03-22 | $61.13 | $115.12 | 13,372,400 | — | — |
| 2022-03-21 | $60.99 | $114.85 | 7,342,900 | — | — |
| 2022-03-18 | $62.44 | $117.58 | 11,728,300 | — | — |
| 2022-03-17 | $62.25 | $117.22 | 8,139,200 | — | — |
| 2022-03-16 | $62.54 | $117.77 | 8,278,000 | — | — |
| 2022-03-15 | $61.72 | $116.23 | 6,422,200 | — | — |
| 2022-03-14 | $61.25 | $115.34 | 4,889,200 | — | — |
| 2022-03-11 | $61.43 | $115.68 | 5,300,600 | — | — |
| 2022-03-10 | $62.05 | $116.85 | 5,809,100 | — | — |
| 2022-03-09 | $61.19 | $115.23 | 5,773,800 | — | — |
| 2022-03-08 | $60.00 | $112.99 | 11,952,400 | — | — |
| 2022-03-07 | $58.33 | $109.84 | 11,448,700 | — | — |
| 2022-03-04 | $62.54 | $117.77 | 8,971,500 | — | — |
| 2022-03-03 | $65.71 | $123.74 | 5,186,300 | — | — |
| 2022-03-02 | $66.12 | $124.51 | 8,125,200 | — | — |
| 2022-03-01 | $63.90 | $120.33 | 6,279,400 | — | — |
| 2022-02-28 | $66.10 | $124.47 | 7,647,800 | — | — |
| 2022-02-25 | $66.78 | $125.75 | 6,400,700 | — | — |
| 2022-02-24 | $64.69 | $121.82 | 9,786,500 | — | — |
| 2022-02-23 | $62.50 | $117.69 | 25,852,500 | — | — |
| 2022-02-22 | $65.25 | $122.87 | 8,055,300 | — | — |
| 2022-02-18 | $66.15 | $124.57 | 6,050,800 | — | — |
| 2022-02-17 | $65.17 | $122.72 | 6,591,000 | — | — |
| 2022-02-16 | $67.10 | $126.36 | 5,802,000 | — | — |
| 2022-02-15 | $68.89 | $129.73 | 6,474,200 | — | — |
| 2022-02-14 | $67.99 | $128.03 | 6,472,000 | — | — |
| 2022-02-11 | $68.70 | $129.37 | 4,807,400 | — | — |
| 2022-02-10 | $70.64 | $133.02 | 3,856,000 | — | — |
| 2022-02-09 | $71.47 | $134.59 | 4,041,800 | — | — |
| 2022-02-08 | $70.44 | $132.16 | 4,464,500 | — | — |
| 2022-02-07 | $69.35 | $130.11 | 4,750,800 | — | — |
| 2022-02-04 | $69.18 | $129.79 | 4,991,100 | — | — |
| 2022-02-03 | $69.81 | $130.98 | 5,802,300 | — | — |
| 2022-02-02 | $72.03 | $135.14 | 5,400,500 | — | — |
| 2022-02-01 | $72.80 | $136.59 | 4,461,700 | — | — |
| 2022-01-31 | $71.97 | $135.03 | 4,543,000 | — | — |
| 2022-01-28 | $71.38 | $133.92 | 7,180,600 | — | — |
| 2022-01-27 | $69.62 | $130.62 | 6,184,700 | — | — |
| 2022-01-26 | $69.10 | $129.64 | 7,358,200 | — | — |
| 2022-01-25 | $68.68 | $128.86 | 8,265,700 | — | — |
| 2022-01-24 | $69.06 | $129.57 | 10,903,800 | — | — |
| 2022-01-21 | $67.46 | $126.57 | 8,652,900 | — | — |
| 2022-01-20 | $67.33 | $126.32 | 6,669,000 | — | — |
| 2022-01-19 | $68.51 | $128.54 | 6,621,100 | — | — |
| 2022-01-18 | $68.91 | $129.29 | 9,601,600 | — | — |
| 2022-01-14 | $71.18 | $133.55 | 6,631,100 | — | — |
| 2022-01-13 | $72.61 | $136.23 | 6,149,400 | — | — |
| 2022-01-12 | $73.41 | $137.73 | 5,654,100 | — | — |
| 2022-01-11 | $74.21 | $139.23 | 5,682,300 | — | — |
| 2022-01-10 | $72.49 | $136.00 | 7,964,500 | — | — |
| 2022-01-07 | $74.38 | $139.55 | 5,497,700 | — | — |
| 2022-01-06 | $75.47 | $141.59 | 4,059,900 | — | — |
| 2022-01-05 | $75.14 | $140.98 | 5,101,900 | — | — |
| 2022-01-04 | $76.72 | $143.94 | 5,905,700 | — | — |
| 2022-01-03 | $75.55 | $141.74 | 4,814,900 | — | — |