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
- 1983-07-07 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 | $57.46 | $85.33 | 1,862,400 | — | — |
| 2022-12-29 | $58.28 | $86.54 | 1,235,200 | — | — |
| 2022-12-28 | $57.47 | $85.33 | 1,569,600 | — | — |
| 2022-12-27 | $58.52 | $86.90 | 1,620,000 | — | — |
| 2022-12-23 | $60.11 | $89.26 | 1,453,200 | — | — |
| 2022-12-22 | $58.99 | $87.60 | 1,469,800 | — | — |
| 2022-12-21 | $59.31 | $88.08 | 1,816,400 | — | — |
| 2022-12-20 | $57.67 | $85.64 | 2,538,200 | — | — |
| 2022-12-19 | $57.79 | $85.82 | 3,301,400 | — | — |
| 2022-12-16 | $55.86 | $82.94 | 4,985,600 | — | — |
| 2022-12-15 | $58.26 | $86.51 | 2,257,200 | — | — |
| 2022-12-14 | $58.13 | $86.31 | 2,211,000 | — | — |
| 2022-12-13 | $58.86 | $87.40 | 2,690,600 | — | — |
| 2022-12-12 | $58.36 | $86.66 | 2,181,800 | — | — |
| 2022-12-09 | $57.61 | $85.55 | 2,327,800 | — | — |
| 2022-12-08 | $56.63 | $84.10 | 2,503,600 | — | — |
| 2022-12-07 | $55.90 | $83.01 | 2,192,800 | — | — |
| 2022-12-06 | $55.86 | $82.94 | 2,501,800 | — | — |
| 2022-12-05 | $56.71 | $84.21 | 2,689,400 | — | — |
| 2022-12-02 | $58.22 | $86.46 | 2,694,800 | — | — |
| 2022-12-01 | $58.36 | $86.66 | 2,869,200 | — | — |
| 2022-11-30 | $58.45 | $86.80 | 2,620,000 | — | — |
| 2022-11-29 | $57.78 | $85.80 | 3,044,200 | — | — |
| 2022-11-28 | $58.24 | $86.49 | 3,073,000 | — | — |
| 2022-11-25 | $61.21 | $90.89 | 683,800 | — | — |
| 2022-11-23 | $61.86 | $91.86 | 1,669,400 | — | — |
| 2022-11-22 | $61.92 | $91.94 | 2,453,800 | — | — |
| 2022-11-21 | $59.60 | $88.50 | 3,175,800 | — | — |
| 2022-11-18 | $61.19 | $90.86 | 9,330,200 | — | — |
| 2022-11-17 | $65.20 | $96.81 | 4,823,000 | — | — |
| 2022-11-16 | $63.35 | $94.07 | 2,578,400 | — | — |
| 2022-11-15 | $67.68 | $100.50 | 2,172,800 | — | — |
| 2022-11-14 | $66.80 | $99.19 | 2,222,600 | — | — |
| 2022-11-11 | $67.67 | $100.48 | 2,743,000 | — | — |
| 2022-11-10 | $64.36 | $95.56 | 3,981,200 | — | — |
| 2022-11-09 | $57.62 | $85.56 | 1,352,400 | — | — |
| 2022-11-08 | $59.49 | $88.33 | 1,799,200 | — | — |
| 2022-11-07 | $61.74 | $91.67 | 1,485,800 | — | — |
| 2022-11-04 | $59.56 | $88.45 | 1,467,800 | — | — |
| 2022-11-03 | $58.56 | $86.96 | 1,524,800 | — | — |
| 2022-11-02 | $57.76 | $85.78 | 1,769,400 | — | — |
| 2022-11-01 | $62.40 | $92.66 | 1,743,200 | — | — |
| 2022-10-31 | $61.92 | $91.94 | 1,990,200 | — | — |
| 2022-10-28 | $61.38 | $91.14 | 1,600,800 | — | — |
| 2022-10-27 | $61.37 | $91.12 | 1,814,800 | — | — |
| 2022-10-26 | $61.53 | $91.37 | 2,115,000 | — | — |
| 2022-10-25 | $60.76 | $90.23 | 3,608,800 | — | — |
| 2022-10-24 | $58.35 | $86.65 | 4,647,400 | — | — |
| 2022-10-21 | $58.81 | $87.32 | 2,020,200 | — | — |
| 2022-10-20 | $56.76 | $84.28 | 2,120,200 | — | — |
| 2022-10-19 | $57.97 | $85.50 | 2,723,200 | — | — |
| 2022-10-18 | $60.47 | $89.19 | 2,382,200 | — | — |
| 2022-10-17 | $60.72 | $89.57 | 1,919,200 | — | — |
| 2022-10-14 | $58.65 | $86.50 | 1,866,600 | — | — |
| 2022-10-13 | $61.12 | $90.15 | 1,534,800 | — | — |
| 2022-10-12 | $61.98 | $91.42 | 1,242,200 | — | — |
| 2022-10-11 | $61.88 | $91.26 | 3,212,800 | — | — |
| 2022-10-10 | $60.15 | $88.71 | 2,426,000 | — | — |
| 2022-10-07 | $59.22 | $87.35 | 2,585,200 | — | — |
| 2022-10-06 | $63.03 | $92.97 | 1,851,400 | — | — |
| 2022-10-05 | $63.59 | $93.79 | 1,885,600 | — | — |
| 2022-10-04 | $64.29 | $94.82 | 2,127,200 | — | — |
| 2022-10-03 | $61.11 | $90.13 | 2,344,000 | — | — |
| 2022-09-30 | $58.92 | $86.91 | 3,558,600 | — | — |
| 2022-09-29 | $61.22 | $90.30 | 3,175,000 | — | — |
| 2022-09-28 | $63.86 | $94.18 | 2,135,400 | — | — |
| 2022-09-27 | $61.65 | $90.94 | 2,223,800 | — | — |
| 2022-09-26 | $60.60 | $89.38 | 2,398,000 | — | — |
| 2022-09-23 | $62.74 | $92.55 | 2,913,200 | — | — |
| 2022-09-22 | $64.50 | $95.14 | 1,557,000 | — | — |
| 2022-09-21 | $66.03 | $97.39 | 1,609,400 | — | — |
| 2022-09-20 | $65.93 | $97.24 | 2,717,000 | — | — |
| 2022-09-19 | $68.78 | $101.45 | 2,160,600 | — | — |
| 2022-09-16 | $67.17 | $99.07 | 5,399,800 | — | — |
| 2022-09-15 | $69.20 | $102.07 | 3,122,400 | — | — |
| 2022-09-14 | $71.54 | $105.53 | 1,598,000 | — | — |
| 2022-09-13 | $71.72 | $105.78 | 2,400,800 | — | — |
| 2022-09-12 | $76.83 | $113.32 | 1,866,000 | — | — |
| 2022-09-09 | $75.17 | $110.87 | 1,823,400 | — | — |
| 2022-09-08 | $74.49 | $109.87 | 1,411,600 | — | — |
| 2022-09-07 | $73.26 | $108.06 | 2,191,400 | — | — |
| 2022-09-06 | $70.50 | $103.98 | 2,954,600 | — | — |
| 2022-09-02 | $72.92 | $107.55 | 1,925,200 | — | — |
| 2022-09-01 | $73.46 | $108.35 | 2,268,000 | — | — |
| 2022-08-31 | $74.38 | $109.70 | 3,331,800 | — | — |
| 2022-08-30 | $77.09 | $113.70 | 1,623,800 | — | — |
| 2022-08-29 | $77.54 | $114.37 | 1,667,000 | — | — |
| 2022-08-26 | $77.32 | $114.04 | 3,030,200 | — | — |
| 2022-08-25 | $83.00 | $122.41 | 5,394,200 | — | — |
| 2022-08-24 | $81.22 | $119.80 | 3,202,600 | — | — |
| 2022-08-23 | $82.22 | $121.27 | 2,394,600 | — | — |
| 2022-08-22 | $79.72 | $117.59 | 2,836,400 | — | — |
| 2022-08-19 | $81.42 | $120.08 | 1,589,400 | — | — |
| 2022-08-18 | $83.49 | $123.14 | 1,168,600 | — | — |
| 2022-08-17 | $82.40 | $121.54 | 2,255,000 | — | — |
| 2022-08-16 | $84.43 | $124.54 | 4,132,600 | — | — |
| 2022-08-15 | $80.74 | $119.08 | 1,999,000 | — | — |
| 2022-08-12 | $79.42 | $117.13 | 1,162,600 | — | — |
| 2022-08-11 | $77.87 | $114.86 | 2,592,800 | — | — |
| 2022-08-10 | $77.25 | $113.94 | 1,539,600 | — | — |
| 2022-08-09 | $74.13 | $109.34 | 1,653,800 | — | — |
| 2022-08-08 | $77.38 | $114.13 | 3,508,000 | — | — |
| 2022-08-05 | $73.49 | $108.39 | 1,223,800 | — | — |
| 2022-08-04 | $72.38 | $106.75 | 1,713,800 | — | — |
| 2022-08-03 | $72.35 | $106.71 | 1,813,800 | — | — |
| 2022-08-02 | $70.72 | $104.31 | 1,513,000 | — | — |
| 2022-08-01 | $72.70 | $107.23 | 1,684,400 | — | — |
| 2022-07-29 | $72.21 | $106.51 | 2,024,000 | — | — |
| 2022-07-28 | $70.25 | $103.62 | 2,032,400 | — | — |
| 2022-07-27 | $69.04 | $101.83 | 1,931,200 | — | — |
| 2022-07-26 | $66.84 | $98.59 | 2,124,800 | — | — |
| 2022-07-25 | $68.22 | $100.63 | 1,139,200 | — | — |
| 2022-07-22 | $68.63 | $101.23 | 2,866,600 | — | — |
| 2022-07-21 | $70.36 | $103.79 | 2,011,200 | — | — |
| 2022-07-20 | $68.76 | $100.85 | 2,875,600 | — | — |
| 2022-07-19 | $68.75 | $100.84 | 2,519,200 | — | — |
| 2022-07-18 | $66.00 | $96.80 | 2,367,000 | — | — |
| 2022-07-15 | $65.95 | $96.72 | 2,067,400 | — | — |
| 2022-07-14 | $63.38 | $92.95 | 1,665,200 | — | — |
| 2022-07-13 | $65.11 | $95.48 | 1,846,000 | — | — |
| 2022-07-12 | $64.15 | $94.09 | 1,845,600 | — | — |
| 2022-07-11 | $63.40 | $92.99 | 1,869,200 | — | — |
| 2022-07-08 | $65.24 | $95.67 | 2,046,400 | — | — |
| 2022-07-07 | $63.98 | $93.83 | 2,963,400 | — | — |
| 2022-07-06 | $60.53 | $88.77 | 2,324,000 | — | — |
| 2022-07-05 | $61.67 | $90.45 | 3,313,200 | — | — |
| 2022-07-01 | $56.40 | $82.72 | 3,042,800 | — | — |
| 2022-06-30 | $55.47 | $81.36 | 4,772,000 | — | — |
| 2022-06-29 | $58.05 | $85.14 | 2,716,200 | — | — |
| 2022-06-28 | $59.21 | $86.83 | 1,861,600 | — | — |
| 2022-06-27 | $61.16 | $89.70 | 1,612,000 | — | — |
| 2022-06-24 | $63.04 | $92.46 | 2,788,200 | — | — |
| 2022-06-23 | $60.63 | $88.91 | 2,186,800 | — | — |
| 2022-06-22 | $59.92 | $87.89 | 2,095,400 | — | — |
| 2022-06-21 | $59.81 | $87.71 | 2,093,600 | — | — |
| 2022-06-17 | $59.43 | $87.16 | 3,962,600 | — | — |
| 2022-06-16 | $57.83 | $84.81 | 2,713,200 | — | — |
| 2022-06-15 | $60.65 | $88.94 | 2,110,000 | — | — |
| 2022-06-14 | $60.35 | $88.51 | 1,975,600 | — | — |
| 2022-06-13 | $59.81 | $87.72 | 3,231,400 | — | — |
| 2022-06-10 | $60.62 | $88.90 | 2,167,200 | — | — |
| 2022-06-09 | $63.08 | $92.51 | 1,786,200 | — | — |
| 2022-06-08 | $63.04 | $92.45 | 2,162,600 | — | — |
| 2022-06-07 | $62.87 | $92.20 | 3,051,800 | — | — |
| 2022-06-06 | $63.72 | $93.46 | 3,824,200 | — | — |
| 2022-06-03 | $62.14 | $91.13 | 2,850,400 | — | — |
| 2022-06-02 | $64.96 | $95.26 | 2,771,200 | — | — |
| 2022-06-01 | $62.51 | $91.68 | 3,131,800 | — | — |
| 2022-05-31 | $63.96 | $93.80 | 4,727,600 | — | — |
| 2022-05-27 | $65.46 | $96.00 | 3,372,800 | — | — |
| 2022-05-26 | $65.00 | $95.33 | 9,956,600 | — | — |
| 2022-05-25 | $57.49 | $84.31 | 10,683,000 | — | — |
| 2022-05-24 | $52.74 | $77.34 | 4,835,800 | — | — |
| 2022-05-23 | $54.15 | $79.42 | 3,562,400 | — | — |
| 2022-05-20 | $54.08 | $79.31 | 3,592,000 | — | — |
| 2022-05-19 | $56.17 | $82.38 | 3,362,200 | — | — |
| 2022-05-18 | $55.24 | $81.01 | 7,639,600 | — | — |
| 2022-05-17 | $64.26 | $94.25 | 2,162,800 | — | — |
| 2022-05-16 | $62.04 | $90.98 | 3,558,600 | — | — |
| 2022-05-13 | $63.06 | $92.48 | 2,672,200 | — | — |
| 2022-05-12 | $62.53 | $91.70 | 3,417,000 | — | — |
| 2022-05-11 | $61.98 | $90.90 | 2,708,000 | — | — |
| 2022-05-10 | $63.53 | $93.17 | 3,399,000 | — | — |
| 2022-05-09 | $62.13 | $91.12 | 3,036,800 | — | — |
| 2022-05-06 | $61.85 | $90.70 | 4,945,800 | — | — |
| 2022-05-05 | $66.18 | $97.05 | 3,614,200 | — | — |
| 2022-05-04 | $71.08 | $104.25 | 2,123,400 | — | — |
| 2022-05-03 | $69.75 | $102.29 | 1,461,800 | — | — |
| 2022-05-02 | $68.89 | $101.03 | 2,039,000 | — | — |
| 2022-04-29 | $65.24 | $95.68 | 2,183,200 | — | — |
| 2022-04-28 | $69.13 | $101.39 | 1,838,800 | — | — |
| 2022-04-27 | $67.31 | $98.72 | 1,686,400 | — | — |
| 2022-04-26 | $67.68 | $99.27 | 2,421,200 | — | — |
| 2022-04-25 | $70.20 | $102.95 | 2,360,600 | — | — |
| 2022-04-22 | $67.63 | $99.19 | 2,198,800 | — | — |
| 2022-04-21 | $70.18 | $102.92 | 2,459,400 | — | — |
| 2022-04-20 | $71.80 | $104.73 | 2,067,600 | — | — |
| 2022-04-19 | $73.59 | $107.34 | 3,255,800 | — | — |
| 2022-04-18 | $70.63 | $103.02 | 3,117,400 | — | — |
| 2022-04-14 | $74.49 | $108.65 | 2,929,200 | — | — |
| 2022-04-13 | $76.57 | $111.69 | 1,774,400 | — | — |
| 2022-04-12 | $76.15 | $111.07 | 2,524,400 | — | — |
| 2022-04-11 | $75.73 | $110.46 | 2,540,800 | — | — |
| 2022-04-08 | $73.46 | $107.15 | 2,370,200 | — | — |
| 2022-04-07 | $71.50 | $104.30 | 2,961,800 | — | — |
| 2022-04-06 | $70.46 | $102.77 | 3,810,000 | — | — |
| 2022-04-05 | $74.39 | $108.51 | 2,546,800 | — | — |
| 2022-04-04 | $73.54 | $107.26 | 2,343,800 | — | — |
| 2022-04-01 | $70.95 | $103.49 | 3,872,000 | — | — |
| 2022-03-31 | $72.50 | $105.75 | 4,585,000 | — | — |
| 2022-03-30 | $72.44 | $105.66 | 4,833,600 | — | — |
| 2022-03-29 | $77.90 | $113.63 | 2,234,200 | — | — |
| 2022-03-28 | $74.28 | $108.34 | 2,058,600 | — | — |
| 2022-03-25 | $72.79 | $106.17 | 2,733,400 | — | — |
| 2022-03-24 | $73.38 | $107.03 | 2,505,800 | — | — |
| 2022-03-23 | $74.45 | $108.59 | 3,174,000 | — | — |
| 2022-03-22 | $78.83 | $114.99 | 2,477,200 | — | — |
| 2022-03-21 | $79.32 | $115.69 | 2,874,600 | — | — |
| 2022-03-18 | $82.09 | $119.74 | 4,495,000 | — | — |
| 2022-03-17 | $80.35 | $117.19 | 10,089,600 | — | — |
| 2022-03-16 | $76.22 | $111.18 | 5,089,600 | — | — |
| 2022-03-15 | $74.25 | $108.31 | 2,464,000 | — | — |
| 2022-03-14 | $72.31 | $105.47 | 2,147,400 | — | — |
| 2022-03-11 | $70.57 | $102.93 | 1,505,800 | — | — |
| 2022-03-10 | $73.22 | $106.80 | 1,459,200 | — | — |
| 2022-03-09 | $73.10 | $106.63 | 2,158,400 | — | — |
| 2022-03-08 | $72.81 | $106.20 | 2,205,200 | — | — |
| 2022-03-07 | $70.71 | $103.15 | 2,729,200 | — | — |
| 2022-03-04 | $75.91 | $110.72 | 1,864,400 | — | — |
| 2022-03-03 | $75.83 | $110.61 | 2,664,200 | — | — |
| 2022-03-02 | $74.88 | $109.21 | 1,423,800 | — | — |
| 2022-03-01 | $73.36 | $107.00 | 2,685,800 | — | — |
| 2022-02-28 | $72.43 | $105.65 | 2,319,600 | — | — |
| 2022-02-25 | $72.26 | $105.41 | 1,929,400 | — | — |
| 2022-02-24 | $70.43 | $102.72 | 2,320,000 | — | — |
| 2022-02-23 | $66.96 | $97.67 | 3,203,400 | — | — |
| 2022-02-22 | $66.43 | $96.90 | 4,295,400 | — | — |
| 2022-02-18 | $70.18 | $102.37 | 3,777,400 | — | — |
| 2022-02-17 | $71.29 | $103.99 | 3,445,000 | — | — |
| 2022-02-16 | $74.75 | $109.04 | 1,935,400 | — | — |
| 2022-02-15 | $77.17 | $112.56 | 1,729,000 | — | — |
| 2022-02-14 | $76.59 | $111.72 | 2,101,800 | — | — |
| 2022-02-11 | $77.09 | $112.45 | 1,623,200 | — | — |
| 2022-02-10 | $79.00 | $115.24 | 2,267,400 | — | — |
| 2022-02-09 | $81.83 | $119.37 | 1,419,000 | — | — |
| 2022-02-08 | $82.05 | $119.68 | 1,655,200 | — | — |
| 2022-02-07 | $81.00 | $118.15 | 1,614,000 | — | — |
| 2022-02-04 | $81.15 | $118.37 | 1,342,400 | — | — |
| 2022-02-03 | $80.79 | $117.84 | 1,309,400 | — | — |
| 2022-02-02 | $81.89 | $119.44 | 2,151,800 | — | — |
| 2022-02-01 | $82.40 | $120.19 | 2,906,400 | — | — |
| 2022-01-31 | $80.27 | $117.08 | 2,298,600 | — | — |
| 2022-01-28 | $77.40 | $112.91 | 2,432,200 | — | — |
| 2022-01-27 | $73.18 | $106.75 | 2,132,000 | — | — |
| 2022-01-26 | $74.90 | $109.25 | 3,258,400 | — | — |
| 2022-01-25 | $78.11 | $113.93 | 3,013,000 | — | — |
| 2022-01-24 | $77.46 | $112.99 | 4,794,200 | — | — |
| 2022-01-21 | $71.29 | $103.99 | 2,616,400 | — | — |
| 2022-01-20 | $71.29 | $103.99 | 3,069,200 | — | — |
| 2022-01-19 | $73.95 | $107.35 | 2,449,400 | — | — |
| 2022-01-18 | $73.46 | $106.64 | 2,657,400 | — | — |
| 2022-01-14 | $73.52 | $106.72 | 1,999,600 | — | — |
| 2022-01-13 | $74.37 | $107.96 | 2,176,200 | — | — |
| 2022-01-12 | $75.85 | $110.10 | 1,525,200 | — | — |
| 2022-01-11 | $76.72 | $111.37 | 1,784,600 | — | — |
| 2022-01-10 | $75.96 | $110.27 | 3,349,800 | — | — |
| 2022-01-07 | $75.43 | $109.50 | 2,603,400 | — | — |
| 2022-01-06 | $78.31 | $113.67 | 2,763,000 | — | — |
| 2022-01-05 | $77.04 | $111.83 | 4,499,600 | — | — |
| 2022-01-04 | $82.94 | $120.40 | 2,363,000 | — | — |
| 2022-01-03 | $84.43 | $122.57 | 2,307,400 | — | — |