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
- 1981-12-31 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 | $72.08 | $159.37 | 300,500 | — | — |
| 2022-12-29 | $72.28 | $159.81 | 410,800 | — | — |
| 2022-12-28 | $69.77 | $154.26 | 340,700 | — | — |
| 2022-12-27 | $71.41 | $157.89 | 187,200 | — | — |
| 2022-12-23 | $71.44 | $157.95 | 254,100 | — | — |
| 2022-12-22 | $70.32 | $155.48 | 402,600 | — | — |
| 2022-12-21 | $72.16 | $159.55 | 490,200 | — | — |
| 2022-12-20 | $69.41 | $153.47 | 442,700 | — | — |
| 2022-12-19 | $70.25 | $155.32 | 772,500 | — | — |
| 2022-12-16 | $72.25 | $159.74 | 1,626,500 | — | — |
| 2022-12-15 | $72.62 | $160.56 | 925,300 | — | — |
| 2022-12-14 | $74.27 | $164.21 | 474,800 | — | — |
| 2022-12-13 | $74.70 | $165.16 | 582,300 | — | — |
| 2022-12-12 | $74.08 | $163.79 | 417,900 | — | — |
| 2022-12-09 | $72.11 | $159.44 | 677,500 | — | — |
| 2022-12-08 | $72.08 | $159.37 | 382,700 | — | — |
| 2022-12-07 | $71.07 | $157.14 | 421,900 | — | — |
| 2022-12-06 | $71.94 | $159.06 | 1,000,100 | — | — |
| 2022-12-05 | $72.50 | $160.30 | 649,300 | — | — |
| 2022-12-02 | $74.05 | $163.72 | 415,600 | — | — |
| 2022-12-01 | $74.12 | $163.88 | 427,100 | — | — |
| 2022-11-30 | $74.20 | $164.06 | 547,900 | — | — |
| 2022-11-29 | $72.93 | $161.25 | 442,000 | — | — |
| 2022-11-28 | $72.69 | $160.72 | 438,800 | — | — |
| 2022-11-25 | $73.25 | $161.96 | 184,900 | — | — |
| 2022-11-23 | $73.62 | $162.77 | 345,900 | — | — |
| 2022-11-22 | $72.75 | $160.85 | 599,400 | — | — |
| 2022-11-21 | $70.73 | $155.58 | 459,000 | — | — |
| 2022-11-18 | $73.04 | $160.66 | 584,200 | — | — |
| 2022-11-17 | $72.57 | $159.62 | 527,200 | — | — |
| 2022-11-16 | $72.84 | $160.22 | 638,300 | — | — |
| 2022-11-15 | $74.38 | $163.61 | 1,194,900 | — | — |
| 2022-11-14 | $77.89 | $171.33 | 683,300 | — | — |
| 2022-11-11 | $79.62 | $175.13 | 787,100 | — | — |
| 2022-11-10 | $75.64 | $166.38 | 678,500 | — | — |
| 2022-11-09 | $68.58 | $150.85 | 304,600 | — | — |
| 2022-11-08 | $70.17 | $154.35 | 446,300 | — | — |
| 2022-11-07 | $68.71 | $151.13 | 519,100 | — | — |
| 2022-11-04 | $67.41 | $148.27 | 638,800 | — | — |
| 2022-11-03 | $66.24 | $145.70 | 921,800 | — | — |
| 2022-11-02 | $67.45 | $148.36 | 1,048,500 | — | — |
| 2022-11-01 | $72.11 | $158.61 | 738,600 | — | — |
| 2022-10-31 | $70.67 | $155.45 | 718,200 | — | — |
| 2022-10-28 | $72.03 | $158.44 | 797,000 | — | — |
| 2022-10-27 | $70.50 | $155.07 | 1,447,600 | — | — |
| 2022-10-26 | $72.09 | $158.57 | 712,600 | — | — |
| 2022-10-25 | $70.60 | $155.29 | 730,600 | — | — |
| 2022-10-24 | $68.05 | $149.68 | 615,800 | — | — |
| 2022-10-21 | $67.16 | $147.72 | 551,400 | — | — |
| 2022-10-20 | $66.02 | $145.22 | 301,600 | — | — |
| 2022-10-19 | $67.30 | $148.03 | 670,400 | — | — |
| 2022-10-18 | $69.41 | $152.67 | 380,900 | — | — |
| 2022-10-17 | $68.44 | $150.54 | 627,600 | — | — |
| 2022-10-14 | $67.41 | $148.27 | 614,600 | — | — |
| 2022-10-13 | $70.24 | $154.50 | 660,800 | — | — |
| 2022-10-12 | $68.92 | $151.60 | 440,400 | — | — |
| 2022-10-11 | $68.55 | $150.78 | 699,400 | — | — |
| 2022-10-10 | $67.72 | $148.96 | 386,000 | — | — |
| 2022-10-07 | $67.94 | $149.44 | 574,000 | — | — |
| 2022-10-06 | $70.07 | $154.13 | 764,900 | — | — |
| 2022-10-05 | $69.18 | $152.17 | 942,900 | — | — |
| 2022-10-04 | $70.21 | $154.43 | 718,100 | — | — |
| 2022-10-03 | $66.46 | $146.18 | 752,900 | — | — |
| 2022-09-30 | $65.45 | $143.96 | 749,700 | — | — |
| 2022-09-29 | $66.31 | $145.85 | 583,000 | — | — |
| 2022-09-28 | $68.51 | $150.69 | 762,800 | — | — |
| 2022-09-27 | $67.27 | $147.97 | 494,900 | — | — |
| 2022-09-26 | $66.20 | $145.61 | 499,700 | — | — |
| 2022-09-23 | $66.92 | $147.20 | 906,000 | — | — |
| 2022-09-22 | $68.08 | $149.75 | 1,066,300 | — | — |
| 2022-09-21 | $71.42 | $157.09 | 532,900 | — | — |
| 2022-09-20 | $72.21 | $158.83 | 530,400 | — | — |
| 2022-09-19 | $74.35 | $163.54 | 591,100 | — | — |
| 2022-09-16 | $72.59 | $159.67 | 1,636,800 | — | — |
| 2022-09-15 | $72.92 | $160.39 | 823,400 | — | — |
| 2022-09-14 | $72.09 | $158.57 | 878,600 | — | — |
| 2022-09-13 | $71.14 | $156.48 | 647,100 | — | — |
| 2022-09-12 | $75.48 | $166.03 | 706,400 | — | — |
| 2022-09-09 | $74.41 | $163.67 | 583,800 | — | — |
| 2022-09-08 | $72.68 | $159.87 | 1,249,800 | — | — |
| 2022-09-07 | $73.84 | $162.42 | 568,000 | — | — |
| 2022-09-06 | $71.83 | $158.00 | 723,700 | — | — |
| 2022-09-02 | $73.62 | $161.93 | 492,400 | — | — |
| 2022-09-01 | $73.92 | $162.59 | 555,400 | — | — |
| 2022-08-31 | $74.71 | $164.33 | 516,100 | — | — |
| 2022-08-30 | $76.39 | $168.03 | 450,600 | — | — |
| 2022-08-29 | $77.22 | $169.85 | 311,900 | — | — |
| 2022-08-26 | $77.93 | $171.41 | 560,700 | — | — |
| 2022-08-25 | $82.10 | $180.59 | 393,800 | — | — |
| 2022-08-24 | $80.35 | $176.74 | 609,500 | — | — |
| 2022-08-23 | $80.85 | $177.84 | 339,200 | — | — |
| 2022-08-22 | $80.48 | $176.22 | 478,900 | — | — |
| 2022-08-19 | $83.61 | $183.07 | 546,600 | — | — |
| 2022-08-18 | $85.38 | $186.95 | 334,600 | — | — |
| 2022-08-17 | $85.04 | $186.21 | 475,300 | — | — |
| 2022-08-16 | $86.39 | $189.16 | 716,300 | — | — |
| 2022-08-15 | $85.34 | $186.86 | 612,700 | — | — |
| 2022-08-12 | $84.64 | $185.33 | 838,200 | — | — |
| 2022-08-11 | $83.89 | $183.69 | 977,700 | — | — |
| 2022-08-10 | $81.78 | $179.07 | 595,400 | — | — |
| 2022-08-09 | $80.04 | $175.26 | 698,900 | — | — |
| 2022-08-08 | $79.98 | $175.13 | 606,100 | — | — |
| 2022-08-05 | $78.48 | $171.84 | 504,900 | — | — |
| 2022-08-04 | $78.14 | $171.10 | 482,800 | — | — |
| 2022-08-03 | $77.97 | $170.72 | 464,000 | — | — |
| 2022-08-02 | $75.90 | $166.19 | 691,300 | — | — |
| 2022-08-01 | $80.18 | $175.56 | 699,000 | — | — |
| 2022-07-29 | $80.12 | $175.43 | 1,372,400 | — | — |
| 2022-07-28 | $77.10 | $168.82 | 958,200 | — | — |
| 2022-07-27 | $76.95 | $168.49 | 811,100 | — | — |
| 2022-07-26 | $74.78 | $163.74 | 759,100 | — | — |
| 2022-07-25 | $76.64 | $167.81 | 515,400 | — | — |
| 2022-07-22 | $76.99 | $168.58 | 808,800 | — | — |
| 2022-07-21 | $76.75 | $168.05 | 531,600 | — | — |
| 2022-07-20 | $74.97 | $164.16 | 450,700 | — | — |
| 2022-07-19 | $74.05 | $162.14 | 751,500 | — | — |
| 2022-07-18 | $70.99 | $155.44 | 425,700 | — | — |
| 2022-07-15 | $71.36 | $156.25 | 344,400 | — | — |
| 2022-07-14 | $69.66 | $152.53 | 674,600 | — | — |
| 2022-07-13 | $71.46 | $156.47 | 583,600 | — | — |
| 2022-07-12 | $70.73 | $154.87 | 541,700 | — | — |
| 2022-07-11 | $69.11 | $151.32 | 630,900 | — | — |
| 2022-07-08 | $69.93 | $153.12 | 418,000 | — | — |
| 2022-07-07 | $70.00 | $153.27 | 568,800 | — | — |
| 2022-07-06 | $67.74 | $148.32 | 639,600 | — | — |
| 2022-07-05 | $68.69 | $150.40 | 528,700 | — | — |
| 2022-07-01 | $66.46 | $145.52 | 522,700 | — | — |
| 2022-06-30 | $65.38 | $143.16 | 484,400 | — | — |
| 2022-06-29 | $65.85 | $144.19 | 385,500 | — | — |
| 2022-06-28 | $66.67 | $145.98 | 548,000 | — | — |
| 2022-06-27 | $68.86 | $150.78 | 681,400 | — | — |
| 2022-06-24 | $67.54 | $147.89 | 919,100 | — | — |
| 2022-06-23 | $66.07 | $144.67 | 537,900 | — | — |
| 2022-06-22 | $64.48 | $141.19 | 874,000 | — | — |
| 2022-06-21 | $64.57 | $141.38 | 660,400 | — | — |
| 2022-06-17 | $63.90 | $139.92 | 1,182,800 | — | — |
| 2022-06-16 | $62.83 | $137.57 | 918,700 | — | — |
| 2022-06-15 | $66.44 | $145.48 | 582,000 | — | — |
| 2022-06-14 | $66.70 | $146.05 | 745,900 | — | — |
| 2022-06-13 | $65.64 | $143.73 | 931,300 | — | — |
| 2022-06-10 | $68.23 | $149.40 | 1,118,400 | — | — |
| 2022-06-09 | $71.86 | $157.35 | 608,100 | — | — |
| 2022-06-08 | $72.52 | $158.79 | 468,600 | — | — |
| 2022-06-07 | $73.04 | $159.93 | 700,500 | — | — |
| 2022-06-06 | $73.90 | $161.81 | 784,700 | — | — |
| 2022-06-03 | $71.94 | $157.52 | 754,400 | — | — |
| 2022-06-02 | $74.46 | $163.04 | 1,147,400 | — | — |
| 2022-06-01 | $73.41 | $160.74 | 811,800 | — | — |
| 2022-05-31 | $75.23 | $164.72 | 778,500 | — | — |
| 2022-05-27 | $75.63 | $165.60 | 444,200 | — | — |
| 2022-05-26 | $74.58 | $163.30 | 784,700 | — | — |
| 2022-05-25 | $71.81 | $157.24 | 1,035,900 | — | — |
| 2022-05-24 | $67.95 | $148.78 | 850,600 | — | — |
| 2022-05-23 | $70.33 | $154.00 | 1,056,500 | — | — |
| 2022-05-20 | $71.15 | $155.79 | 861,100 | — | — |
| 2022-05-19 | $70.62 | $154.63 | 1,100,200 | — | — |
| 2022-05-18 | $73.03 | $159.91 | 1,110,300 | — | — |
| 2022-05-17 | $79.38 | $173.81 | 484,200 | — | — |
| 2022-05-16 | $77.30 | $168.46 | 518,200 | — | — |
| 2022-05-13 | $79.66 | $173.60 | 567,700 | — | — |
| 2022-05-12 | $77.33 | $168.52 | 776,800 | — | — |
| 2022-05-11 | $74.94 | $163.32 | 897,100 | — | — |
| 2022-05-10 | $79.15 | $172.49 | 1,054,900 | — | — |
| 2022-05-09 | $78.76 | $171.64 | 908,000 | — | — |
| 2022-05-06 | $79.59 | $173.45 | 1,056,600 | — | — |
| 2022-05-05 | $79.78 | $173.86 | 1,252,400 | — | — |
| 2022-05-04 | $83.04 | $180.97 | 1,052,600 | — | — |
| 2022-05-03 | $79.99 | $174.32 | 961,300 | — | — |
| 2022-05-02 | $77.22 | $168.28 | 980,000 | — | — |
| 2022-04-29 | $75.61 | $164.78 | 1,162,300 | — | — |
| 2022-04-28 | $76.36 | $166.41 | 1,129,600 | — | — |
| 2022-04-27 | $74.53 | $162.42 | 855,100 | — | — |
| 2022-04-26 | $74.48 | $162.31 | 1,002,700 | — | — |
| 2022-04-25 | $78.28 | $170.59 | 886,800 | — | — |
| 2022-04-22 | $76.13 | $165.91 | 680,900 | — | — |
| 2022-04-21 | $77.90 | $169.77 | 830,100 | — | — |
| 2022-04-20 | $79.35 | $172.93 | 874,800 | — | — |
| 2022-04-19 | $78.37 | $170.79 | 889,200 | — | — |
| 2022-04-18 | $75.42 | $164.36 | 474,800 | — | — |
| 2022-04-14 | $75.71 | $164.99 | 724,600 | — | — |
| 2022-04-13 | $76.27 | $166.21 | 534,000 | — | — |
| 2022-04-12 | $74.95 | $163.34 | 638,200 | — | — |
| 2022-04-11 | $74.61 | $162.60 | 858,600 | — | — |
| 2022-04-08 | $75.53 | $164.60 | 821,200 | — | — |
| 2022-04-07 | $74.79 | $162.99 | 1,526,000 | — | — |
| 2022-04-06 | $73.56 | $160.31 | 1,795,400 | — | — |
| 2022-04-05 | $75.35 | $164.21 | 2,104,100 | — | — |
| 2022-04-04 | $80.50 | $175.43 | 1,056,500 | — | — |
| 2022-04-01 | $80.28 | $174.95 | 1,095,600 | — | — |
| 2022-03-31 | $80.89 | $176.28 | 945,400 | — | — |
| 2022-03-30 | $84.43 | $184.00 | 573,400 | — | — |
| 2022-03-29 | $88.14 | $192.08 | 980,800 | — | — |
| 2022-03-28 | $84.57 | $184.30 | 683,900 | — | — |
| 2022-03-25 | $83.38 | $181.71 | 1,201,400 | — | — |
| 2022-03-24 | $82.45 | $179.68 | 1,714,600 | — | — |
| 2022-03-23 | $84.38 | $183.89 | 1,296,500 | — | — |
| 2022-03-22 | $91.15 | $198.64 | 965,900 | — | — |
| 2022-03-21 | $90.85 | $197.99 | 945,400 | — | — |
| 2022-03-18 | $93.25 | $203.22 | 4,310,000 | — | — |
| 2022-03-17 | $90.02 | $196.18 | 647,800 | — | — |
| 2022-03-16 | $90.39 | $196.98 | 1,198,700 | — | — |
| 2022-03-15 | $88.01 | $191.80 | 871,800 | — | — |
| 2022-03-14 | $85.70 | $186.76 | 1,763,800 | — | — |
| 2022-03-11 | $89.67 | $195.42 | 655,600 | — | — |
| 2022-03-10 | $91.36 | $199.10 | 745,900 | — | — |
| 2022-03-09 | $93.11 | $202.91 | 972,100 | — | — |
| 2022-03-08 | $86.87 | $189.31 | 1,350,800 | — | — |
| 2022-03-07 | $84.29 | $183.69 | 1,707,600 | — | — |
| 2022-03-04 | $90.39 | $196.98 | 718,900 | — | — |
| 2022-03-03 | $97.07 | $211.54 | 534,400 | — | — |
| 2022-03-02 | $96.97 | $211.32 | 704,100 | — | — |
| 2022-03-01 | $94.05 | $204.96 | 776,200 | — | — |
| 2022-02-28 | $95.52 | $208.16 | 446,500 | — | — |
| 2022-02-25 | $93.57 | $203.92 | 621,200 | — | — |
| 2022-02-24 | $91.70 | $199.04 | 1,023,200 | — | — |
| 2022-02-23 | $92.39 | $200.54 | 785,000 | — | — |
| 2022-02-22 | $94.98 | $206.16 | 1,035,400 | — | — |
| 2022-02-18 | $95.32 | $206.90 | 588,000 | — | — |
| 2022-02-17 | $95.89 | $208.14 | 623,900 | — | — |
| 2022-02-16 | $97.92 | $212.55 | 557,800 | — | — |
| 2022-02-15 | $97.60 | $211.85 | 542,900 | — | — |
| 2022-02-14 | $94.88 | $205.95 | 727,200 | — | — |
| 2022-02-11 | $95.50 | $207.29 | 712,500 | — | — |
| 2022-02-10 | $94.63 | $205.40 | 594,900 | — | — |
| 2022-02-09 | $96.27 | $208.96 | 598,100 | — | — |
| 2022-02-08 | $94.25 | $204.58 | 487,900 | — | — |
| 2022-02-07 | $91.15 | $197.85 | 447,700 | — | — |
| 2022-02-04 | $90.21 | $195.81 | 578,300 | — | — |
| 2022-02-03 | $90.99 | $197.50 | 650,100 | — | — |
| 2022-02-02 | $92.99 | $201.84 | 699,900 | — | — |
| 2022-02-01 | $91.96 | $199.61 | 779,300 | — | — |
| 2022-01-31 | $90.79 | $197.07 | 775,600 | — | — |
| 2022-01-28 | $90.28 | $195.96 | 1,111,900 | — | — |
| 2022-01-27 | $88.28 | $191.62 | 1,845,800 | — | — |
| 2022-01-26 | $87.07 | $188.99 | 884,800 | — | — |
| 2022-01-25 | $87.40 | $189.71 | 811,900 | — | — |
| 2022-01-24 | $88.37 | $191.82 | 1,633,900 | — | — |
| 2022-01-21 | $84.08 | $182.50 | 2,711,300 | — | — |
| 2022-01-20 | $87.38 | $189.67 | 1,384,200 | — | — |
| 2022-01-19 | $91.84 | $199.35 | 910,900 | — | — |
| 2022-01-18 | $93.95 | $203.93 | 739,600 | — | — |
| 2022-01-14 | $99.13 | $215.17 | 486,200 | — | — |
| 2022-01-13 | $100.27 | $217.65 | 568,900 | — | — |
| 2022-01-12 | $97.96 | $212.63 | 478,100 | — | — |
| 2022-01-11 | $99.12 | $215.15 | 282,000 | — | — |
| 2022-01-10 | $98.98 | $214.85 | 487,600 | — | — |
| 2022-01-07 | $100.22 | $217.54 | 368,500 | — | — |
| 2022-01-06 | $102.08 | $221.58 | 602,200 | — | — |
| 2022-01-05 | $100.29 | $217.69 | 601,400 | — | — |
| 2022-01-04 | $101.44 | $220.19 | 767,900 | — | — |
| 2022-01-03 | $100.37 | $217.86 | 521,200 | — | — |