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 | $65.68 | $151.37 | 672,800 | — | — |
| 2022-12-29 | $66.15 | $152.46 | 603,000 | — | — |
| 2022-12-28 | $65.57 | $151.12 | 598,900 | — | — |
| 2022-12-27 | $66.58 | $153.45 | 567,100 | — | — |
| 2022-12-23 | $66.35 | $152.92 | 601,800 | — | — |
| 2022-12-22 | $66.52 | $153.31 | 728,200 | — | — |
| 2022-12-21 | $66.82 | $154.00 | 1,076,100 | — | — |
| 2022-12-20 | $65.10 | $150.04 | 772,200 | — | — |
| 2022-12-19 | $65.46 | $150.87 | 970,300 | — | — |
| 2022-12-16 | $65.86 | $151.79 | 2,080,400 | — | — |
| 2022-12-15 | $66.86 | $154.09 | 910,700 | — | — |
| 2022-12-14 | $68.94 | $158.89 | 839,600 | — | — |
| 2022-12-13 | $69.19 | $159.46 | 1,223,900 | — | — |
| 2022-12-12 | $68.84 | $158.65 | 1,206,600 | — | — |
| 2022-12-09 | $67.92 | $156.53 | 1,207,400 | — | — |
| 2022-12-08 | $68.13 | $157.02 | 1,168,200 | — | — |
| 2022-12-07 | $68.27 | $157.34 | 1,967,900 | — | — |
| 2022-12-06 | $73.65 | $169.74 | 1,748,800 | — | — |
| 2022-12-05 | $74.02 | $170.59 | 1,234,100 | — | — |
| 2022-12-02 | $74.51 | $171.72 | 866,500 | — | — |
| 2022-12-01 | $74.05 | $170.66 | 938,000 | — | — |
| 2022-11-30 | $73.02 | $167.81 | 2,452,900 | — | — |
| 2022-11-29 | $71.12 | $163.45 | 997,200 | — | — |
| 2022-11-28 | $71.93 | $165.31 | 1,253,800 | — | — |
| 2022-11-25 | $72.73 | $167.15 | 265,000 | — | — |
| 2022-11-23 | $72.57 | $166.78 | 568,500 | — | — |
| 2022-11-22 | $72.24 | $166.02 | 1,062,800 | — | — |
| 2022-11-21 | $70.47 | $161.95 | 801,700 | — | — |
| 2022-11-18 | $69.79 | $160.39 | 1,012,300 | — | — |
| 2022-11-17 | $68.89 | $158.32 | 524,800 | — | — |
| 2022-11-16 | $69.56 | $159.86 | 744,000 | — | — |
| 2022-11-15 | $69.25 | $159.15 | 892,400 | — | — |
| 2022-11-14 | $68.88 | $158.30 | 1,009,600 | — | — |
| 2022-11-11 | $69.64 | $160.05 | 1,166,900 | — | — |
| 2022-11-10 | $69.84 | $160.51 | 1,242,200 | — | — |
| 2022-11-09 | $66.44 | $152.69 | 865,300 | — | — |
| 2022-11-08 | $66.99 | $153.96 | 647,900 | — | — |
| 2022-11-07 | $67.09 | $154.19 | 612,100 | — | — |
| 2022-11-04 | $67.15 | $154.32 | 710,100 | — | — |
| 2022-11-03 | $66.16 | $152.05 | 633,000 | — | — |
| 2022-11-02 | $66.44 | $152.69 | 872,800 | — | — |
| 2022-11-01 | $67.44 | $154.99 | 722,600 | — | — |
| 2022-10-31 | $68.00 | $156.28 | 1,335,300 | — | — |
| 2022-10-28 | $68.17 | $156.67 | 960,300 | — | — |
| 2022-10-27 | $66.59 | $153.04 | 762,300 | — | — |
| 2022-10-26 | $66.63 | $153.13 | 883,100 | — | — |
| 2022-10-25 | $66.82 | $153.56 | 1,276,900 | — | — |
| 2022-10-24 | $64.47 | $148.16 | 903,600 | — | — |
| 2022-10-21 | $63.90 | $146.85 | 768,500 | — | — |
| 2022-10-20 | $63.37 | $145.64 | 933,000 | — | — |
| 2022-10-19 | $64.26 | $147.68 | 1,090,900 | — | — |
| 2022-10-18 | $65.74 | $151.08 | 1,150,800 | — | — |
| 2022-10-17 | $65.41 | $150.32 | 1,053,000 | — | — |
| 2022-10-14 | $63.89 | $146.83 | 898,100 | — | — |
| 2022-10-13 | $65.43 | $150.37 | 821,500 | — | — |
| 2022-10-12 | $64.46 | $148.14 | 943,100 | — | — |
| 2022-10-11 | $64.65 | $148.58 | 976,000 | — | — |
| 2022-10-10 | $65.00 | $149.38 | 689,700 | — | — |
| 2022-10-07 | $65.13 | $149.68 | 1,045,200 | — | — |
| 2022-10-06 | $66.20 | $152.14 | 754,200 | — | — |
| 2022-10-05 | $67.39 | $154.87 | 970,800 | — | — |
| 2022-10-04 | $68.51 | $157.45 | 1,049,800 | — | — |
| 2022-10-03 | $68.28 | $156.92 | 987,500 | — | — |
| 2022-09-30 | $66.57 | $152.99 | 973,000 | — | — |
| 2022-09-29 | $67.40 | $154.90 | 724,500 | — | — |
| 2022-09-28 | $68.10 | $156.51 | 1,269,200 | — | — |
| 2022-09-27 | $67.50 | $155.13 | 801,400 | — | — |
| 2022-09-26 | $68.85 | $158.23 | 796,100 | — | — |
| 2022-09-23 | $68.56 | $157.56 | 954,700 | — | — |
| 2022-09-22 | $69.83 | $160.48 | 869,800 | — | — |
| 2022-09-21 | $70.80 | $162.71 | 709,700 | — | — |
| 2022-09-20 | $71.01 | $163.19 | 1,199,300 | — | — |
| 2022-09-19 | $71.23 | $163.70 | 850,600 | — | — |
| 2022-09-16 | $70.56 | $162.16 | 1,914,500 | — | — |
| 2022-09-15 | $70.33 | $161.63 | 1,153,300 | — | — |
| 2022-09-14 | $72.04 | $165.56 | 1,751,700 | — | — |
| 2022-09-13 | $71.24 | $163.72 | 1,136,600 | — | — |
| 2022-09-12 | $73.49 | $168.89 | 1,408,100 | — | — |
| 2022-09-09 | $73.48 | $168.87 | 892,900 | — | — |
| 2022-09-08 | $72.77 | $167.24 | 1,639,800 | — | — |
| 2022-09-07 | $72.75 | $167.19 | 1,486,100 | — | — |
| 2022-09-06 | $71.03 | $163.24 | 1,363,200 | — | — |
| 2022-09-02 | $71.64 | $164.64 | 1,244,800 | — | — |
| 2022-09-01 | $72.51 | $166.21 | 1,422,100 | — | — |
| 2022-08-31 | $72.70 | $166.64 | 1,975,100 | — | — |
| 2022-08-30 | $73.52 | $168.52 | 1,460,600 | — | — |
| 2022-08-29 | $75.34 | $172.69 | 1,044,100 | — | — |
| 2022-08-26 | $75.75 | $173.63 | 649,900 | — | — |
| 2022-08-25 | $77.56 | $177.78 | 493,800 | — | — |
| 2022-08-24 | $77.33 | $177.26 | 894,500 | — | — |
| 2022-08-23 | $76.56 | $175.49 | 531,600 | — | — |
| 2022-08-22 | $77.23 | $177.03 | 676,900 | — | — |
| 2022-08-19 | $77.24 | $177.05 | 806,200 | — | — |
| 2022-08-18 | $77.66 | $178.01 | 684,300 | — | — |
| 2022-08-17 | $77.66 | $178.01 | 807,700 | — | — |
| 2022-08-16 | $77.45 | $177.53 | 670,500 | — | — |
| 2022-08-15 | $76.95 | $176.38 | 668,500 | — | — |
| 2022-08-12 | $76.14 | $174.53 | 668,800 | — | — |
| 2022-08-11 | $75.40 | $172.83 | 508,500 | — | — |
| 2022-08-10 | $75.93 | $174.05 | 688,500 | — | — |
| 2022-08-09 | $75.43 | $172.90 | 1,233,400 | — | — |
| 2022-08-08 | $74.26 | $170.22 | 916,500 | — | — |
| 2022-08-05 | $75.54 | $173.15 | 899,700 | — | — |
| 2022-08-04 | $76.10 | $174.44 | 888,300 | — | — |
| 2022-08-03 | $75.90 | $173.98 | 1,182,800 | — | — |
| 2022-08-02 | $74.36 | $170.45 | 942,900 | — | — |
| 2022-08-01 | $74.76 | $171.36 | 1,010,700 | — | — |
| 2022-07-29 | $74.22 | $170.13 | 2,599,000 | — | — |
| 2022-07-28 | $73.61 | $168.73 | 749,300 | — | — |
| 2022-07-27 | $72.42 | $166.00 | 837,500 | — | — |
| 2022-07-26 | $71.87 | $164.74 | 763,000 | — | — |
| 2022-07-25 | $71.30 | $163.43 | 876,500 | — | — |
| 2022-07-22 | $71.22 | $163.25 | 1,082,100 | — | — |
| 2022-07-21 | $71.19 | $163.18 | 860,400 | — | — |
| 2022-07-20 | $70.90 | $162.52 | 1,283,100 | — | — |
| 2022-07-19 | $71.40 | $163.66 | 1,102,200 | — | — |
| 2022-07-18 | $70.22 | $160.96 | 1,392,100 | — | — |
| 2022-07-15 | $71.30 | $163.43 | 951,700 | — | — |
| 2022-07-14 | $71.56 | $164.03 | 1,031,200 | — | — |
| 2022-07-13 | $70.93 | $162.59 | 1,309,100 | — | — |
| 2022-07-12 | $70.07 | $160.61 | 674,900 | — | — |
| 2022-07-11 | $70.23 | $160.98 | 1,169,900 | — | — |
| 2022-07-08 | $70.16 | $160.82 | 1,070,000 | — | — |
| 2022-07-07 | $70.43 | $161.44 | 908,600 | — | — |
| 2022-07-06 | $70.40 | $161.37 | 1,519,800 | — | — |
| 2022-07-05 | $70.80 | $162.29 | 998,700 | — | — |
| 2022-07-01 | $71.57 | $164.05 | 831,200 | — | — |
| 2022-06-30 | $70.16 | $160.82 | 1,284,200 | — | — |
| 2022-06-29 | $70.92 | $162.56 | 1,178,300 | — | — |
| 2022-06-28 | $71.16 | $163.11 | 1,290,000 | — | — |
| 2022-06-27 | $72.00 | $165.04 | 747,300 | — | — |
| 2022-06-24 | $71.51 | $163.92 | 1,303,000 | — | — |
| 2022-06-23 | $69.50 | $159.31 | 673,000 | — | — |
| 2022-06-22 | $68.65 | $157.36 | 852,400 | — | — |
| 2022-06-21 | $68.69 | $157.45 | 931,000 | — | — |
| 2022-06-17 | $66.57 | $152.59 | 1,529,800 | — | — |
| 2022-06-16 | $66.04 | $151.38 | 922,200 | — | — |
| 2022-06-15 | $67.09 | $153.78 | 896,100 | — | — |
| 2022-06-14 | $65.16 | $149.36 | 1,042,400 | — | — |
| 2022-06-13 | $66.11 | $151.54 | 1,538,500 | — | — |
| 2022-06-10 | $68.45 | $156.90 | 1,160,300 | — | — |
| 2022-06-09 | $68.28 | $156.51 | 1,356,800 | — | — |
| 2022-06-08 | $68.58 | $157.20 | 1,130,700 | — | — |
| 2022-06-07 | $65.98 | $151.24 | 1,003,400 | — | — |
| 2022-06-06 | $66.40 | $151.77 | 968,300 | — | — |
| 2022-06-03 | $66.17 | $151.24 | 1,031,100 | — | — |
| 2022-06-02 | $66.17 | $151.24 | 1,034,800 | — | — |
| 2022-06-01 | $65.51 | $149.73 | 990,300 | — | — |
| 2022-05-31 | $66.12 | $151.13 | 1,499,400 | — | — |
| 2022-05-27 | $66.56 | $152.13 | 925,100 | — | — |
| 2022-05-26 | $65.20 | $149.03 | 846,300 | — | — |
| 2022-05-25 | $64.34 | $147.06 | 685,000 | — | — |
| 2022-05-24 | $64.04 | $146.37 | 1,119,400 | — | — |
| 2022-05-23 | $63.35 | $144.80 | 1,238,800 | — | — |
| 2022-05-20 | $62.91 | $143.79 | 1,449,600 | — | — |
| 2022-05-19 | $61.92 | $141.53 | 1,023,300 | — | — |
| 2022-05-18 | $62.47 | $142.79 | 1,101,400 | — | — |
| 2022-05-17 | $67.29 | $153.80 | 562,800 | — | — |
| 2022-05-16 | $66.99 | $153.12 | 584,400 | — | — |
| 2022-05-13 | $66.80 | $152.68 | 600,000 | — | — |
| 2022-05-12 | $65.20 | $149.03 | 769,600 | — | — |
| 2022-05-11 | $64.89 | $148.32 | 921,300 | — | — |
| 2022-05-10 | $65.14 | $148.89 | 1,207,000 | — | — |
| 2022-05-09 | $64.84 | $148.20 | 908,100 | — | — |
| 2022-05-06 | $64.62 | $147.70 | 1,136,300 | — | — |
| 2022-05-05 | $65.19 | $149.00 | 1,079,000 | — | — |
| 2022-05-04 | $67.25 | $153.71 | 1,122,000 | — | — |
| 2022-05-03 | $66.16 | $151.22 | 1,103,900 | — | — |
| 2022-05-02 | $65.32 | $149.30 | 1,233,600 | — | — |
| 2022-04-29 | $67.44 | $154.15 | 1,486,300 | — | — |
| 2022-04-28 | $68.70 | $157.03 | 891,400 | — | — |
| 2022-04-27 | $67.29 | $153.80 | 1,273,000 | — | — |
| 2022-04-26 | $66.51 | $152.02 | 1,210,200 | — | — |
| 2022-04-25 | $66.93 | $152.98 | 1,075,400 | — | — |
| 2022-04-22 | $66.99 | $153.12 | 1,364,800 | — | — |
| 2022-04-21 | $68.82 | $157.30 | 983,200 | — | — |
| 2022-04-20 | $69.33 | $158.47 | 960,400 | — | — |
| 2022-04-19 | $68.03 | $155.49 | 1,545,500 | — | — |
| 2022-04-18 | $67.46 | $154.19 | 1,334,500 | — | — |
| 2022-04-14 | $68.50 | $156.57 | 4,782,200 | — | — |
| 2022-04-13 | $68.92 | $157.53 | 1,136,300 | — | — |
| 2022-04-12 | $68.24 | $155.97 | 1,196,200 | — | — |
| 2022-04-11 | $68.44 | $156.43 | 1,225,100 | — | — |
| 2022-04-08 | $68.31 | $156.13 | 1,444,100 | — | — |
| 2022-04-07 | $68.34 | $156.20 | 837,900 | — | — |
| 2022-04-06 | $68.36 | $156.25 | 1,077,600 | — | — |
| 2022-04-05 | $67.65 | $154.63 | 925,100 | — | — |
| 2022-04-04 | $67.39 | $154.03 | 1,055,500 | — | — |
| 2022-04-01 | $67.85 | $155.08 | 1,191,900 | — | — |
| 2022-03-31 | $67.02 | $153.19 | 1,308,800 | — | — |
| 2022-03-30 | $67.31 | $153.85 | 852,600 | — | — |
| 2022-03-29 | $67.53 | $154.35 | 736,700 | — | — |
| 2022-03-28 | $66.84 | $152.77 | 468,400 | — | — |
| 2022-03-25 | $66.65 | $152.34 | 672,900 | — | — |
| 2022-03-24 | $66.43 | $151.84 | 885,500 | — | — |
| 2022-03-23 | $65.11 | $148.82 | 842,300 | — | — |
| 2022-03-22 | $66.12 | $151.13 | 848,800 | — | — |
| 2022-03-21 | $64.94 | $148.43 | 927,000 | — | — |
| 2022-03-18 | $64.76 | $148.02 | 1,562,800 | — | — |
| 2022-03-17 | $64.51 | $147.45 | 692,500 | — | — |
| 2022-03-16 | $64.13 | $146.58 | 903,900 | — | — |
| 2022-03-15 | $63.56 | $145.28 | 1,409,800 | — | — |
| 2022-03-14 | $62.36 | $142.53 | 969,600 | — | — |
| 2022-03-11 | $62.55 | $142.97 | 1,781,500 | — | — |
| 2022-03-10 | $63.56 | $145.28 | 829,700 | — | — |
| 2022-03-09 | $64.24 | $146.83 | 1,202,900 | — | — |
| 2022-03-08 | $64.05 | $146.40 | 1,241,700 | — | — |
| 2022-03-07 | $67.76 | $154.88 | 1,099,600 | — | — |
| 2022-03-04 | $69.99 | $159.54 | 1,701,300 | — | — |
| 2022-03-03 | $69.41 | $158.22 | 1,568,700 | — | — |
| 2022-03-02 | $64.82 | $147.76 | 1,635,900 | — | — |
| 2022-03-01 | $64.44 | $146.89 | 1,436,100 | — | — |
| 2022-02-28 | $65.23 | $148.69 | 1,377,700 | — | — |
| 2022-02-25 | $66.46 | $151.50 | 1,218,700 | — | — |
| 2022-02-24 | $64.58 | $147.21 | 1,215,800 | — | — |
| 2022-02-23 | $65.18 | $148.58 | 1,292,800 | — | — |
| 2022-02-22 | $65.90 | $150.22 | 929,900 | — | — |
| 2022-02-18 | $66.52 | $151.63 | 950,400 | — | — |
| 2022-02-17 | $65.98 | $150.40 | 2,979,500 | — | — |
| 2022-02-16 | $66.60 | $151.81 | 850,800 | — | — |
| 2022-02-15 | $66.45 | $151.47 | 953,900 | — | — |
| 2022-02-14 | $66.37 | $151.29 | 685,900 | — | — |
| 2022-02-11 | $67.19 | $153.16 | 852,700 | — | — |
| 2022-02-10 | $67.28 | $153.36 | 818,200 | — | — |
| 2022-02-09 | $67.96 | $154.91 | 668,600 | — | — |
| 2022-02-08 | $67.46 | $153.78 | 732,100 | — | — |
| 2022-02-07 | $67.18 | $153.14 | 652,200 | — | — |
| 2022-02-04 | $67.15 | $153.07 | 879,800 | — | — |
| 2022-02-03 | $68.04 | $155.10 | 848,800 | — | — |
| 2022-02-02 | $68.38 | $155.87 | 884,900 | — | — |
| 2022-02-01 | $67.49 | $153.84 | 766,600 | — | — |
| 2022-01-31 | $67.43 | $153.71 | 1,304,400 | — | — |
| 2022-01-28 | $67.25 | $153.30 | 1,019,800 | — | — |
| 2022-01-27 | $66.09 | $150.65 | 1,635,300 | — | — |
| 2022-01-26 | $66.50 | $151.59 | 1,531,000 | — | — |
| 2022-01-25 | $66.34 | $151.22 | 1,762,200 | — | — |
| 2022-01-24 | $66.17 | $150.83 | 1,572,100 | — | — |
| 2022-01-21 | $65.78 | $149.95 | 1,553,000 | — | — |
| 2022-01-20 | $66.29 | $151.11 | 1,002,600 | — | — |
| 2022-01-19 | $66.77 | $152.20 | 1,023,300 | — | — |
| 2022-01-18 | $66.53 | $151.66 | 1,216,100 | — | — |
| 2022-01-14 | $67.90 | $154.78 | 2,010,400 | — | — |
| 2022-01-13 | $67.14 | $153.05 | 1,075,400 | — | — |
| 2022-01-12 | $67.01 | $152.75 | 1,345,200 | — | — |
| 2022-01-11 | $67.01 | $152.75 | 2,834,900 | — | — |
| 2022-01-10 | $65.80 | $149.99 | 2,168,200 | — | — |
| 2022-01-07 | $68.15 | $155.35 | 1,728,900 | — | — |
| 2022-01-06 | $69.23 | $157.81 | 1,481,200 | — | — |
| 2022-01-05 | $71.85 | $163.78 | 929,500 | — | — |
| 2022-01-04 | $71.43 | $162.82 | 907,200 | — | — |
| 2022-01-03 | $71.59 | $163.19 | 1,265,100 | — | — |