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
- 1980-03-17 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 | $107.53 | $287.47 | 257,000 | — | — |
| 2022-12-29 | $108.40 | $289.79 | 126,900 | — | — |
| 2022-12-28 | $107.39 | $287.09 | 419,200 | — | — |
| 2022-12-27 | $108.34 | $289.63 | 188,900 | — | — |
| 2022-12-23 | $108.19 | $289.23 | 122,600 | — | — |
| 2022-12-22 | $106.62 | $285.03 | 173,500 | — | — |
| 2022-12-21 | $108.49 | $290.03 | 381,200 | — | — |
| 2022-12-20 | $106.21 | $283.94 | 237,800 | — | — |
| 2022-12-19 | $105.71 | $282.60 | 341,000 | — | — |
| 2022-12-16 | $106.21 | $283.94 | 774,300 | — | — |
| 2022-12-15 | $106.31 | $284.20 | 278,900 | — | — |
| 2022-12-14 | $109.24 | $292.04 | 673,900 | — | — |
| 2022-12-13 | $109.95 | $293.93 | 492,500 | — | — |
| 2022-12-12 | $109.81 | $293.56 | 335,000 | — | — |
| 2022-12-09 | $109.77 | $293.45 | 222,900 | — | — |
| 2022-12-08 | $110.05 | $294.20 | 310,700 | — | — |
| 2022-12-07 | $111.61 | $298.37 | 215,600 | — | — |
| 2022-12-06 | $112.11 | $299.71 | 256,000 | — | — |
| 2022-12-05 | $112.91 | $301.85 | 264,900 | — | — |
| 2022-12-02 | $113.58 | $303.64 | 241,100 | — | — |
| 2022-12-01 | $113.37 | $303.08 | 237,600 | — | — |
| 2022-11-30 | $111.87 | $299.07 | 472,900 | — | — |
| 2022-11-29 | $110.67 | $294.96 | 249,000 | — | — |
| 2022-11-28 | $110.90 | $295.58 | 307,900 | — | — |
| 2022-11-25 | $111.70 | $297.71 | 70,500 | — | — |
| 2022-11-23 | $111.52 | $297.23 | 287,600 | — | — |
| 2022-11-22 | $111.85 | $298.11 | 529,400 | — | — |
| 2022-11-21 | $110.76 | $295.20 | 381,800 | — | — |
| 2022-11-18 | $111.88 | $298.19 | 268,000 | — | — |
| 2022-11-17 | $110.74 | $295.15 | 451,500 | — | — |
| 2022-11-16 | $111.74 | $297.82 | 399,700 | — | — |
| 2022-11-15 | $111.68 | $297.66 | 371,700 | — | — |
| 2022-11-14 | $108.93 | $290.33 | 465,400 | — | — |
| 2022-11-11 | $107.75 | $287.18 | 502,600 | — | — |
| 2022-11-10 | $108.44 | $289.02 | 479,700 | — | — |
| 2022-11-09 | $105.12 | $280.17 | 604,300 | — | — |
| 2022-11-08 | $107.68 | $287.00 | 1,093,000 | — | — |
| 2022-11-07 | $102.26 | $272.55 | 601,700 | — | — |
| 2022-11-04 | $99.77 | $265.91 | 661,500 | — | — |
| 2022-11-03 | $99.55 | $265.33 | 413,200 | — | — |
| 2022-11-02 | $100.81 | $268.68 | 422,800 | — | — |
| 2022-11-01 | $104.79 | $279.29 | 380,100 | — | — |
| 2022-10-31 | $104.92 | $279.64 | 344,000 | — | — |
| 2022-10-28 | $105.92 | $282.30 | 213,700 | — | — |
| 2022-10-27 | $102.92 | $274.31 | 297,500 | — | — |
| 2022-10-26 | $103.57 | $276.04 | 305,700 | — | — |
| 2022-10-25 | $103.91 | $276.95 | 369,800 | — | — |
| 2022-10-24 | $100.85 | $268.79 | 278,800 | — | — |
| 2022-10-21 | $99.99 | $266.50 | 252,800 | — | — |
| 2022-10-20 | $97.31 | $259.36 | 240,300 | — | — |
| 2022-10-19 | $98.53 | $262.61 | 287,800 | — | — |
| 2022-10-18 | $100.78 | $268.60 | 292,500 | — | — |
| 2022-10-17 | $97.97 | $261.12 | 335,700 | — | — |
| 2022-10-14 | $95.24 | $253.84 | 270,600 | — | — |
| 2022-10-13 | $96.20 | $256.40 | 347,700 | — | — |
| 2022-10-12 | $94.20 | $251.07 | 324,700 | — | — |
| 2022-10-11 | $94.11 | $250.83 | 354,000 | — | — |
| 2022-10-10 | $94.75 | $252.53 | 408,800 | — | — |
| 2022-10-07 | $94.84 | $252.77 | 247,700 | — | — |
| 2022-10-06 | $97.50 | $259.86 | 278,800 | — | — |
| 2022-10-05 | $98.19 | $261.70 | 476,500 | — | — |
| 2022-10-04 | $99.74 | $265.83 | 324,000 | — | — |
| 2022-10-03 | $95.92 | $255.65 | 362,900 | — | — |
| 2022-09-30 | $94.97 | $253.12 | 365,000 | — | — |
| 2022-09-29 | $93.98 | $250.48 | 238,700 | — | — |
| 2022-09-28 | $95.37 | $254.19 | 360,400 | — | — |
| 2022-09-27 | $93.76 | $249.89 | 326,400 | — | — |
| 2022-09-26 | $94.58 | $252.08 | 404,600 | — | — |
| 2022-09-23 | $97.12 | $258.85 | 551,300 | — | — |
| 2022-09-22 | $97.03 | $258.61 | 277,500 | — | — |
| 2022-09-21 | $97.35 | $259.46 | 257,600 | — | — |
| 2022-09-20 | $98.39 | $262.23 | 370,100 | — | — |
| 2022-09-19 | $99.31 | $264.69 | 256,900 | — | — |
| 2022-09-16 | $98.73 | $263.14 | 1,466,900 | — | — |
| 2022-09-15 | $99.11 | $264.15 | 400,100 | — | — |
| 2022-09-14 | $102.59 | $273.43 | 602,300 | — | — |
| 2022-09-13 | $101.10 | $269.46 | 548,400 | — | — |
| 2022-09-12 | $104.58 | $278.73 | 560,100 | — | — |
| 2022-09-09 | $102.22 | $272.44 | 389,700 | — | — |
| 2022-09-08 | $102.49 | $273.16 | 404,300 | — | — |
| 2022-09-07 | $102.62 | $273.51 | 282,400 | — | — |
| 2022-09-06 | $99.29 | $264.63 | 280,800 | — | — |
| 2022-09-02 | $99.34 | $264.77 | 278,600 | — | — |
| 2022-09-01 | $100.23 | $267.14 | 436,900 | — | — |
| 2022-08-31 | $101.76 | $271.22 | 296,700 | — | — |
| 2022-08-30 | $102.39 | $272.00 | 142,500 | — | — |
| 2022-08-29 | $103.38 | $274.63 | 379,700 | — | — |
| 2022-08-26 | $102.96 | $273.52 | 155,900 | — | — |
| 2022-08-25 | $106.60 | $283.19 | 371,600 | — | — |
| 2022-08-24 | $103.71 | $275.51 | 275,800 | — | — |
| 2022-08-23 | $103.73 | $275.56 | 271,900 | — | — |
| 2022-08-22 | $102.96 | $273.52 | 421,700 | — | — |
| 2022-08-19 | $105.95 | $281.46 | 216,700 | — | — |
| 2022-08-18 | $108.38 | $287.92 | 205,200 | — | — |
| 2022-08-17 | $106.89 | $283.96 | 438,300 | — | — |
| 2022-08-16 | $108.07 | $287.09 | 223,800 | — | — |
| 2022-08-15 | $107.08 | $284.46 | 194,800 | — | — |
| 2022-08-12 | $106.43 | $282.74 | 302,100 | — | — |
| 2022-08-11 | $105.17 | $279.39 | 300,400 | — | — |
| 2022-08-10 | $106.42 | $282.71 | 461,200 | — | — |
| 2022-08-09 | $102.64 | $272.67 | 350,500 | — | — |
| 2022-08-08 | $103.72 | $275.54 | 886,500 | — | — |
| 2022-08-05 | $103.78 | $275.70 | 318,200 | — | — |
| 2022-08-04 | $102.11 | $271.26 | 338,500 | — | — |
| 2022-08-03 | $100.83 | $267.86 | 330,300 | — | — |
| 2022-08-02 | $99.85 | $265.26 | 577,400 | — | — |
| 2022-08-01 | $101.52 | $269.69 | 785,100 | — | — |
| 2022-07-29 | $100.47 | $266.90 | 442,200 | — | — |
| 2022-07-28 | $100.91 | $268.07 | 887,300 | — | — |
| 2022-07-27 | $102.40 | $272.03 | 1,051,000 | — | — |
| 2022-07-26 | $104.99 | $278.91 | 558,000 | — | — |
| 2022-07-25 | $105.01 | $278.96 | 368,700 | — | — |
| 2022-07-22 | $104.72 | $278.19 | 296,400 | — | — |
| 2022-07-21 | $105.07 | $279.12 | 519,300 | — | — |
| 2022-07-20 | $103.48 | $274.90 | 587,600 | — | — |
| 2022-07-19 | $102.29 | $271.74 | 784,600 | — | — |
| 2022-07-18 | $100.74 | $267.62 | 819,600 | — | — |
| 2022-07-15 | $98.75 | $262.33 | 419,300 | — | — |
| 2022-07-14 | $97.43 | $258.83 | 183,200 | — | — |
| 2022-07-13 | $98.60 | $261.93 | 381,500 | — | — |
| 2022-07-12 | $99.99 | $265.63 | 280,500 | — | — |
| 2022-07-11 | $100.89 | $268.02 | 255,800 | — | — |
| 2022-07-08 | $101.44 | $269.48 | 267,700 | — | — |
| 2022-07-07 | $103.48 | $274.90 | 296,800 | — | — |
| 2022-07-06 | $102.37 | $271.95 | 969,000 | — | — |
| 2022-07-05 | $101.60 | $269.90 | 389,000 | — | — |
| 2022-07-01 | $103.67 | $275.40 | 511,400 | — | — |
| 2022-06-30 | $103.05 | $273.76 | 408,600 | — | — |
| 2022-06-29 | $102.61 | $272.59 | 308,400 | — | — |
| 2022-06-28 | $103.09 | $273.86 | 298,900 | — | — |
| 2022-06-27 | $103.85 | $275.88 | 685,600 | — | — |
| 2022-06-24 | $103.18 | $274.10 | 816,300 | — | — |
| 2022-06-23 | $97.04 | $257.79 | 344,600 | — | — |
| 2022-06-22 | $97.48 | $258.96 | 348,000 | — | — |
| 2022-06-21 | $97.25 | $258.35 | 426,800 | — | — |
| 2022-06-17 | $95.45 | $253.57 | 961,000 | — | — |
| 2022-06-16 | $94.81 | $251.87 | 508,400 | — | — |
| 2022-06-15 | $98.50 | $261.67 | 603,100 | — | — |
| 2022-06-14 | $98.50 | $261.67 | 369,600 | — | — |
| 2022-06-13 | $98.92 | $262.78 | 410,000 | — | — |
| 2022-06-10 | $102.72 | $272.88 | 572,200 | — | — |
| 2022-06-09 | $107.47 | $285.50 | 421,400 | — | — |
| 2022-06-08 | $108.71 | $288.79 | 460,000 | — | — |
| 2022-06-07 | $110.51 | $293.57 | 381,300 | — | — |
| 2022-06-06 | $110.19 | $292.72 | 919,500 | — | — |
| 2022-06-03 | $107.03 | $284.33 | 237,100 | — | — |
| 2022-06-02 | $107.79 | $286.35 | 418,900 | — | — |
| 2022-06-01 | $105.29 | $279.71 | 249,000 | — | — |
| 2022-05-31 | $107.02 | $284.30 | 298,700 | — | — |
| 2022-05-27 | $108.84 | $288.25 | 259,000 | — | — |
| 2022-05-26 | $105.76 | $280.09 | 345,600 | — | — |
| 2022-05-25 | $101.71 | $269.36 | 313,300 | — | — |
| 2022-05-24 | $99.82 | $264.36 | 194,800 | — | — |
| 2022-05-23 | $100.79 | $266.93 | 255,300 | — | — |
| 2022-05-20 | $99.95 | $264.70 | 393,600 | — | — |
| 2022-05-19 | $100.11 | $265.13 | 250,900 | — | — |
| 2022-05-18 | $100.09 | $265.07 | 330,300 | — | — |
| 2022-05-17 | $101.26 | $268.17 | 503,000 | — | — |
| 2022-05-16 | $98.86 | $261.82 | 233,400 | — | — |
| 2022-05-13 | $98.76 | $261.55 | 206,600 | — | — |
| 2022-05-12 | $96.52 | $255.62 | 266,300 | — | — |
| 2022-05-11 | $96.84 | $256.47 | 346,100 | — | — |
| 2022-05-10 | $96.67 | $256.02 | 414,000 | — | — |
| 2022-05-09 | $97.69 | $258.72 | 493,300 | — | — |
| 2022-05-06 | $101.69 | $269.31 | 392,300 | — | — |
| 2022-05-05 | $104.38 | $276.44 | 212,400 | — | — |
| 2022-05-04 | $107.41 | $284.46 | 344,700 | — | — |
| 2022-05-03 | $104.04 | $275.54 | 395,800 | — | — |
| 2022-05-02 | $103.63 | $274.45 | 304,900 | — | — |
| 2022-04-29 | $104.97 | $278.00 | 406,300 | — | — |
| 2022-04-28 | $108.22 | $286.61 | 373,300 | — | — |
| 2022-04-27 | $106.19 | $281.23 | 724,400 | — | — |
| 2022-04-26 | $101.32 | $268.33 | 489,900 | — | — |
| 2022-04-25 | $101.40 | $268.54 | 579,300 | — | — |
| 2022-04-22 | $103.29 | $273.55 | 409,200 | — | — |
| 2022-04-21 | $106.83 | $282.92 | 456,400 | — | — |
| 2022-04-20 | $109.32 | $289.52 | 611,800 | — | — |
| 2022-04-19 | $108.05 | $286.16 | 560,600 | — | — |
| 2022-04-18 | $106.81 | $282.87 | 422,200 | — | — |
| 2022-04-14 | $106.22 | $281.31 | 401,800 | — | — |
| 2022-04-13 | $106.08 | $280.94 | 723,900 | — | — |
| 2022-04-12 | $98.58 | $261.08 | 279,500 | — | — |
| 2022-04-11 | $99.02 | $262.24 | 554,200 | — | — |
| 2022-04-08 | $99.45 | $263.38 | 432,500 | — | — |
| 2022-04-07 | $98.62 | $261.18 | 391,000 | — | — |
| 2022-04-06 | $99.17 | $262.64 | 609,100 | — | — |
| 2022-04-05 | $97.98 | $259.49 | 606,800 | — | — |
| 2022-04-04 | $98.84 | $261.76 | 537,100 | — | — |
| 2022-04-01 | $98.86 | $261.82 | 496,300 | — | — |
| 2022-03-31 | $98.41 | $260.63 | 334,900 | — | — |
| 2022-03-30 | $99.36 | $263.14 | 231,900 | — | — |
| 2022-03-29 | $100.94 | $267.33 | 455,700 | — | — |
| 2022-03-28 | $98.63 | $261.21 | 535,300 | — | — |
| 2022-03-25 | $98.50 | $260.86 | 386,900 | — | — |
| 2022-03-24 | $95.50 | $252.92 | 336,000 | — | — |
| 2022-03-23 | $94.75 | $250.93 | 341,700 | — | — |
| 2022-03-22 | $95.48 | $252.87 | 405,000 | — | — |
| 2022-03-21 | $94.43 | $250.08 | 469,100 | — | — |
| 2022-03-18 | $94.42 | $250.06 | 1,690,500 | — | — |
| 2022-03-17 | $93.71 | $248.18 | 506,200 | — | — |
| 2022-03-16 | $92.45 | $244.84 | 477,800 | — | — |
| 2022-03-15 | $90.51 | $239.70 | 696,700 | — | — |
| 2022-03-14 | $88.31 | $233.88 | 421,700 | — | — |
| 2022-03-11 | $88.15 | $233.45 | 595,600 | — | — |
| 2022-03-10 | $88.86 | $235.33 | 394,700 | — | — |
| 2022-03-09 | $88.22 | $233.64 | 782,500 | — | — |
| 2022-03-08 | $85.76 | $227.12 | 801,700 | — | — |
| 2022-03-07 | $85.05 | $225.24 | 756,200 | — | — |
| 2022-03-04 | $87.79 | $232.50 | 563,200 | — | — |
| 2022-03-03 | $90.39 | $239.39 | 586,000 | — | — |
| 2022-03-02 | $91.54 | $242.43 | 476,100 | — | — |
| 2022-03-01 | $88.23 | $233.66 | 597,900 | — | — |
| 2022-02-28 | $92.28 | $244.39 | 677,300 | — | — |
| 2022-02-25 | $94.21 | $248.71 | 366,500 | — | — |
| 2022-02-24 | $92.31 | $243.69 | 421,900 | — | — |
| 2022-02-23 | $92.75 | $244.85 | 469,500 | — | — |
| 2022-02-22 | $94.19 | $248.65 | 461,500 | — | — |
| 2022-02-18 | $94.95 | $250.66 | 402,800 | — | — |
| 2022-02-17 | $95.32 | $251.64 | 355,200 | — | — |
| 2022-02-16 | $96.47 | $254.67 | 362,800 | — | — |
| 2022-02-15 | $96.41 | $254.52 | 229,800 | — | — |
| 2022-02-14 | $94.95 | $250.66 | 368,900 | — | — |
| 2022-02-11 | $95.17 | $251.24 | 638,400 | — | — |
| 2022-02-10 | $95.90 | $253.17 | 410,600 | — | — |
| 2022-02-09 | $97.38 | $257.08 | 484,600 | — | — |
| 2022-02-08 | $95.57 | $252.30 | 255,300 | — | — |
| 2022-02-07 | $95.16 | $251.22 | 505,700 | — | — |
| 2022-02-04 | $95.24 | $251.43 | 403,800 | — | — |
| 2022-02-03 | $96.03 | $253.51 | 481,300 | — | — |
| 2022-02-02 | $97.15 | $256.47 | 854,600 | — | — |
| 2022-02-01 | $95.72 | $252.69 | 608,200 | — | — |
| 2022-01-31 | $96.04 | $253.54 | 632,900 | — | — |
| 2022-01-28 | $95.40 | $251.85 | 325,400 | — | — |
| 2022-01-27 | $94.51 | $249.50 | 513,400 | — | — |
| 2022-01-26 | $95.49 | $252.09 | 597,200 | — | — |
| 2022-01-25 | $96.14 | $253.80 | 429,800 | — | — |
| 2022-01-24 | $96.61 | $255.04 | 799,700 | — | — |
| 2022-01-21 | $96.70 | $255.28 | 425,800 | — | — |
| 2022-01-20 | $98.09 | $258.95 | 471,500 | — | — |
| 2022-01-19 | $99.94 | $263.83 | 468,700 | — | — |
| 2022-01-18 | $102.33 | $270.14 | 492,500 | — | — |
| 2022-01-14 | $105.70 | $279.04 | 271,400 | — | — |
| 2022-01-13 | $105.48 | $278.46 | 284,600 | — | — |
| 2022-01-12 | $105.59 | $278.75 | 289,800 | — | — |
| 2022-01-11 | $105.48 | $278.46 | 285,900 | — | — |
| 2022-01-10 | $104.00 | $274.55 | 335,900 | — | — |
| 2022-01-07 | $103.90 | $274.29 | 210,900 | — | — |
| 2022-01-06 | $104.48 | $275.82 | 219,000 | — | — |
| 2022-01-05 | $104.92 | $276.98 | 333,200 | — | — |
| 2022-01-04 | $106.34 | $280.73 | 311,700 | — | — |
| 2022-01-03 | $106.01 | $279.86 | 310,700 | — | — |