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 | $62.05 | $309.46 | 1,349,400 | — | — |
| 2022-12-29 | $62.24 | $310.41 | 1,495,300 | — | — |
| 2022-12-28 | $61.74 | $307.91 | 1,670,300 | — | — |
| 2022-12-27 | $62.74 | $312.90 | 1,457,300 | — | — |
| 2022-12-23 | $62.05 | $309.46 | 1,235,100 | — | — |
| 2022-12-22 | $61.41 | $306.27 | 2,307,600 | — | — |
| 2022-12-21 | $62.66 | $312.50 | 1,884,200 | — | — |
| 2022-12-20 | $61.54 | $306.92 | 1,722,900 | — | — |
| 2022-12-19 | $60.82 | $303.33 | 2,035,600 | — | — |
| 2022-12-16 | $61.18 | $305.12 | 3,155,800 | — | — |
| 2022-12-15 | $61.67 | $307.57 | 3,573,100 | — | — |
| 2022-12-14 | $62.41 | $311.26 | 3,227,500 | — | — |
| 2022-12-13 | $63.36 | $315.99 | 2,604,800 | — | — |
| 2022-12-12 | $63.09 | $314.65 | 2,631,500 | — | — |
| 2022-12-09 | $63.98 | $319.09 | 2,923,600 | — | — |
| 2022-12-08 | $63.47 | $316.54 | 2,243,200 | — | — |
| 2022-12-07 | $62.45 | $311.46 | 2,420,700 | — | — |
| 2022-12-06 | $62.74 | $312.90 | 2,885,200 | — | — |
| 2022-12-05 | $62.48 | $311.61 | 3,001,200 | — | — |
| 2022-12-02 | $63.43 | $316.34 | 2,857,600 | — | — |
| 2022-12-01 | $63.02 | $314.30 | 2,789,900 | — | — |
| 2022-11-30 | $62.80 | $313.20 | 3,757,700 | — | — |
| 2022-11-29 | $60.81 | $303.28 | 3,402,200 | — | — |
| 2022-11-28 | $58.98 | $294.15 | 3,012,800 | — | — |
| 2022-11-25 | $59.68 | $297.64 | 1,282,700 | — | — |
| 2022-11-23 | $60.04 | $299.44 | 3,658,600 | — | — |
| 2022-11-22 | $58.75 | $293.00 | 2,482,200 | — | — |
| 2022-11-21 | $57.24 | $285.47 | 3,662,400 | — | — |
| 2022-11-18 | $58.74 | $292.95 | 2,659,000 | — | — |
| 2022-11-17 | $58.60 | $292.25 | 3,270,100 | — | — |
| 2022-11-16 | $58.68 | $292.65 | 3,941,200 | — | — |
| 2022-11-15 | $59.69 | $297.69 | 3,461,300 | — | — |
| 2022-11-14 | $58.39 | $291.21 | 3,687,100 | — | — |
| 2022-11-11 | $58.05 | $289.51 | 6,602,100 | — | — |
| 2022-11-10 | $54.44 | $271.51 | 4,891,700 | — | — |
| 2022-11-09 | $52.10 | $259.84 | 3,225,500 | — | — |
| 2022-11-08 | $53.35 | $266.07 | 4,162,400 | — | — |
| 2022-11-07 | $52.79 | $263.28 | 3,550,700 | — | — |
| 2022-11-04 | $53.04 | $264.53 | 7,810,100 | — | — |
| 2022-11-03 | $48.33 | $241.04 | 4,326,800 | — | — |
| 2022-11-02 | $48.07 | $239.74 | 4,966,600 | — | — |
| 2022-11-01 | $49.60 | $247.37 | 4,150,200 | — | — |
| 2022-10-31 | $47.82 | $238.49 | 3,972,500 | — | — |
| 2022-10-28 | $47.53 | $237.05 | 7,580,200 | — | — |
| 2022-10-27 | $49.90 | $248.87 | 4,783,300 | — | — |
| 2022-10-26 | $51.06 | $254.65 | 5,160,300 | — | — |
| 2022-10-25 | $49.67 | $247.72 | 3,675,600 | — | — |
| 2022-10-24 | $49.01 | $244.43 | 3,782,500 | — | — |
| 2022-10-21 | $50.26 | $250.66 | 3,986,900 | — | — |
| 2022-10-20 | $48.25 | $240.64 | 4,480,200 | — | — |
| 2022-10-19 | $48.57 | $242.23 | 2,639,500 | — | — |
| 2022-10-18 | $49.29 | $245.82 | 3,294,800 | — | — |
| 2022-10-17 | $49.81 | $248.42 | 4,004,600 | — | — |
| 2022-10-14 | $48.31 | $240.94 | 2,833,500 | — | — |
| 2022-10-13 | $50.24 | $250.56 | 3,664,900 | — | — |
| 2022-10-12 | $49.14 | $245.07 | 3,570,700 | — | — |
| 2022-10-11 | $50.13 | $250.01 | 4,007,200 | — | — |
| 2022-10-10 | $51.22 | $255.45 | 3,440,300 | — | — |
| 2022-10-07 | $51.18 | $255.25 | 3,635,100 | — | — |
| 2022-10-06 | $51.57 | $257.19 | 3,393,600 | — | — |
| 2022-10-05 | $52.59 | $262.28 | 3,275,400 | — | — |
| 2022-10-04 | $53.23 | $265.47 | 3,274,900 | — | — |
| 2022-10-03 | $51.66 | $257.64 | 3,003,500 | — | — |
| 2022-09-30 | $50.04 | $249.56 | 3,093,900 | — | — |
| 2022-09-29 | $50.42 | $251.46 | 4,138,000 | — | — |
| 2022-09-28 | $50.13 | $250.01 | 3,765,400 | — | — |
| 2022-09-27 | $48.50 | $241.88 | 3,995,700 | — | — |
| 2022-09-26 | $47.47 | $236.75 | 5,592,800 | — | — |
| 2022-09-23 | $48.87 | $243.73 | 5,368,900 | — | — |
| 2022-09-22 | $51.21 | $255.40 | 4,884,100 | — | — |
| 2022-09-21 | $50.01 | $249.41 | 2,621,500 | — | — |
| 2022-09-20 | $51.45 | $256.60 | 3,754,600 | — | — |
| 2022-09-19 | $51.89 | $258.79 | 3,231,100 | — | — |
| 2022-09-16 | $50.95 | $254.10 | 4,872,300 | — | — |
| 2022-09-15 | $51.68 | $257.74 | 2,991,800 | — | — |
| 2022-09-14 | $52.02 | $259.44 | 3,149,500 | — | — |
| 2022-09-13 | $52.18 | $260.24 | 4,359,200 | — | — |
| 2022-09-12 | $54.54 | $272.01 | 3,382,700 | — | — |
| 2022-09-09 | $53.34 | $266.02 | 3,895,000 | — | — |
| 2022-09-08 | $50.39 | $251.31 | 5,296,400 | — | — |
| 2022-09-07 | $49.00 | $244.38 | 5,109,700 | — | — |
| 2022-09-06 | $49.85 | $248.62 | 5,097,500 | — | — |
| 2022-09-02 | $50.21 | $250.41 | 4,106,200 | — | — |
| 2022-09-01 | $49.88 | $248.77 | 7,320,600 | — | — |
| 2022-08-31 | $54.89 | $256.30 | 4,050,000 | — | — |
| 2022-08-30 | $55.40 | $258.68 | 4,607,200 | — | — |
| 2022-08-29 | $57.86 | $270.16 | 3,552,900 | — | — |
| 2022-08-26 | $58.88 | $274.93 | 3,353,600 | — | — |
| 2022-08-25 | $59.93 | $279.83 | 2,958,700 | — | — |
| 2022-08-24 | $58.15 | $271.52 | 3,385,700 | — | — |
| 2022-08-23 | $58.79 | $274.51 | 4,610,500 | — | — |
| 2022-08-22 | $57.31 | $267.60 | 3,738,400 | — | — |
| 2022-08-19 | $56.75 | $264.98 | 3,216,600 | — | — |
| 2022-08-18 | $57.13 | $266.76 | 3,809,300 | — | — |
| 2022-08-17 | $56.55 | $264.05 | 3,923,000 | — | — |
| 2022-08-16 | $57.97 | $270.68 | 4,584,500 | — | — |
| 2022-08-15 | $54.74 | $255.60 | 3,156,800 | — | — |
| 2022-08-12 | $55.76 | $260.36 | 3,036,200 | — | — |
| 2022-08-11 | $55.35 | $258.44 | 2,482,400 | — | — |
| 2022-08-10 | $54.93 | $256.48 | 2,325,000 | — | — |
| 2022-08-09 | $53.90 | $251.67 | 2,400,400 | — | — |
| 2022-08-08 | $54.38 | $253.91 | 2,330,700 | — | — |
| 2022-08-05 | $54.40 | $254.01 | 2,309,200 | — | — |
| 2022-08-04 | $53.13 | $248.08 | 2,650,900 | — | — |
| 2022-08-03 | $53.25 | $248.64 | 2,524,600 | — | — |
| 2022-08-02 | $53.02 | $247.56 | 2,393,200 | — | — |
| 2022-08-01 | $54.19 | $253.03 | 2,422,900 | — | — |
| 2022-07-29 | $55.04 | $257.00 | 2,655,600 | — | — |
| 2022-07-28 | $54.02 | $252.23 | 2,423,500 | — | — |
| 2022-07-27 | $53.44 | $249.53 | 3,000,000 | — | — |
| 2022-07-26 | $52.72 | $246.16 | 2,989,300 | — | — |
| 2022-07-25 | $52.82 | $246.63 | 2,490,600 | — | — |
| 2022-07-22 | $51.09 | $238.55 | 3,033,300 | — | — |
| 2022-07-21 | $50.76 | $237.01 | 2,922,800 | — | — |
| 2022-07-20 | $50.86 | $237.48 | 2,718,000 | — | — |
| 2022-07-19 | $50.87 | $237.53 | 3,153,400 | — | — |
| 2022-07-18 | $50.67 | $236.59 | 3,781,300 | — | — |
| 2022-07-15 | $49.27 | $230.06 | 3,198,800 | — | — |
| 2022-07-14 | $48.24 | $225.25 | 4,660,100 | — | — |
| 2022-07-13 | $50.29 | $234.82 | 3,406,900 | — | — |
| 2022-07-12 | $50.19 | $234.35 | 3,741,900 | — | — |
| 2022-07-11 | $51.12 | $238.69 | 2,775,900 | — | — |
| 2022-07-08 | $52.99 | $247.42 | 3,193,100 | — | — |
| 2022-07-07 | $54.14 | $252.79 | 4,148,400 | — | — |
| 2022-07-06 | $52.50 | $245.14 | 4,067,600 | — | — |
| 2022-07-05 | $52.94 | $247.19 | 5,291,300 | — | — |
| 2022-07-01 | $54.13 | $252.75 | 4,125,700 | — | — |
| 2022-06-30 | $56.18 | $262.32 | 3,594,300 | — | — |
| 2022-06-29 | $58.19 | $271.70 | 2,876,400 | — | — |
| 2022-06-28 | $58.19 | $271.70 | 3,026,500 | — | — |
| 2022-06-27 | $57.68 | $269.32 | 2,769,800 | — | — |
| 2022-06-24 | $56.32 | $262.97 | 2,783,700 | — | — |
| 2022-06-23 | $54.75 | $255.64 | 3,917,300 | — | — |
| 2022-06-22 | $55.61 | $259.66 | 4,035,300 | — | — |
| 2022-06-21 | $57.72 | $269.51 | 3,576,800 | — | — |
| 2022-06-17 | $57.76 | $269.70 | 3,963,700 | — | — |
| 2022-06-16 | $60.21 | $281.14 | 3,170,400 | — | — |
| 2022-06-15 | $61.95 | $289.26 | 3,582,000 | — | — |
| 2022-06-14 | $59.97 | $280.02 | 3,288,600 | — | — |
| 2022-06-13 | $60.81 | $283.94 | 3,559,800 | — | — |
| 2022-06-10 | $63.48 | $296.41 | 3,218,500 | — | — |
| 2022-06-09 | $65.28 | $304.81 | 2,719,100 | — | — |
| 2022-06-08 | $67.59 | $315.60 | 3,190,300 | — | — |
| 2022-06-07 | $69.21 | $323.16 | 4,557,100 | — | — |
| 2022-06-06 | $66.78 | $311.81 | 3,050,000 | — | — |
| 2022-06-03 | $67.10 | $313.31 | 3,632,900 | — | — |
| 2022-06-02 | $67.44 | $314.90 | 3,866,300 | — | — |
| 2022-06-01 | $63.87 | $298.23 | 5,143,596 | — | — |
| 2022-05-31 | $63.03 | $294.32 | 3,267,603 | — | — |
| 2022-05-27 | $63.35 | $295.82 | 2,622,467 | — | — |
| 2022-05-26 | $61.03 | $284.95 | 2,244,242 | — | — |
| 2022-05-25 | $61.28 | $286.11 | 2,301,525 | — | — |
| 2022-05-24 | $61.56 | $287.45 | 3,192,832 | — | — |
| 2022-05-23 | $61.28 | $286.15 | 4,398,356 | — | — |
| 2022-05-20 | $60.05 | $280.41 | 4,860,320 | — | — |
| 2022-05-19 | $58.76 | $274.37 | 5,452,432 | — | — |
| 2022-05-18 | $56.93 | $265.83 | 3,603,118 | — | — |
| 2022-05-17 | $58.47 | $273.03 | 3,809,831 | — | — |
| 2022-05-16 | $56.62 | $264.37 | 4,217,538 | — | — |
| 2022-05-13 | $56.68 | $264.66 | 3,130,168 | — | — |
| 2022-05-12 | $55.29 | $258.16 | 4,571,662 | — | — |
| 2022-05-11 | $55.99 | $261.45 | 4,290,179 | — | — |
| 2022-05-10 | $55.77 | $260.41 | 3,914,980 | — | — |
| 2022-05-09 | $55.43 | $258.83 | 5,975,715 | — | — |
| 2022-05-06 | $58.74 | $274.28 | 3,810,727 | — | — |
| 2022-05-05 | $58.69 | $274.03 | 5,458,149 | — | — |
| 2022-05-04 | $61.79 | $288.53 | 4,593,410 | — | — |
| 2022-05-03 | $60.55 | $282.74 | 3,054,613 | — | — |
| 2022-05-02 | $60.12 | $280.74 | 4,315,402 | — | — |
| 2022-04-29 | $59.75 | $278.99 | 3,650,985 | — | — |
| 2022-04-28 | $60.76 | $283.70 | 4,777,814 | — | — |
| 2022-04-27 | $59.93 | $279.82 | 6,618,832 | — | — |
| 2022-04-26 | $57.31 | $267.62 | 5,411,291 | — | — |
| 2022-04-25 | $58.79 | $274.49 | 10,201,548 | — | — |
| 2022-04-22 | $60.65 | $283.20 | 8,564,440 | — | — |
| 2022-04-21 | $63.75 | $297.65 | 8,406,491 | — | — |
| 2022-04-20 | $68.60 | $320.31 | 4,871,306 | — | — |
| 2022-04-19 | $69.46 | $324.31 | 3,094,296 | — | — |
| 2022-04-18 | $69.92 | $326.47 | 3,047,439 | — | — |
| 2022-04-14 | $69.71 | $325.52 | 3,032,529 | — | — |
| 2022-04-13 | $69.70 | $325.43 | 2,446,695 | — | — |
| 2022-04-12 | $68.72 | $320.85 | 3,408,401 | — | — |
| 2022-04-11 | $67.71 | $316.14 | 2,926,707 | — | — |
| 2022-04-08 | $69.29 | $323.52 | 2,388,515 | — | — |
| 2022-04-07 | $69.00 | $322.18 | 2,964,597 | — | — |
| 2022-04-06 | $68.97 | $322.06 | 3,522,967 | — | — |
| 2022-04-05 | $68.85 | $321.48 | 3,086,337 | — | — |
| 2022-04-04 | $70.28 | $328.14 | 2,530,433 | — | — |
| 2022-04-01 | $70.74 | $330.31 | 2,776,605 | — | — |
| 2022-03-31 | $68.91 | $321.77 | 2,865,612 | — | — |
| 2022-03-30 | $69.69 | $325.39 | 4,130,661 | — | — |
| 2022-03-29 | $67.47 | $315.02 | 4,904,599 | — | — |
| 2022-03-28 | $67.43 | $314.85 | 6,250,136 | — | — |
| 2022-03-25 | $67.21 | $313.81 | 3,288,454 | — | — |
| 2022-03-24 | $66.25 | $309.35 | 3,983,586 | — | — |
| 2022-03-23 | $65.08 | $303.90 | 4,265,181 | — | — |
| 2022-03-22 | $63.36 | $295.86 | 6,743,712 | — | — |
| 2022-03-21 | $63.91 | $298.40 | 6,025,263 | — | — |
| 2022-03-18 | $61.37 | $286.57 | 4,995,176 | — | — |
| 2022-03-17 | $60.57 | $282.82 | 4,270,225 | — | — |
| 2022-03-16 | $59.63 | $278.41 | 5,730,776 | — | — |
| 2022-03-15 | $57.79 | $269.83 | 5,895,563 | — | — |
| 2022-03-14 | $58.42 | $272.78 | 7,471,689 | — | — |
| 2022-03-11 | $61.15 | $285.53 | 5,286,972 | — | — |
| 2022-03-10 | $63.52 | $296.61 | 6,092,411 | — | — |
| 2022-03-09 | $62.30 | $290.90 | 10,645,016 | — | — |
| 2022-03-08 | $62.06 | $289.78 | 8,120,076 | — | — |
| 2022-03-07 | $64.59 | $301.57 | 7,550,271 | — | — |
| 2022-03-04 | $65.23 | $304.56 | 6,274,910 | — | — |
| 2022-03-03 | $65.12 | $304.06 | 5,664,974 | — | — |
| 2022-03-02 | $64.20 | $299.77 | 5,833,684 | — | — |
| 2022-03-01 | $61.11 | $285.32 | 5,324,302 | — | — |
| 2022-02-28 | $60.47 | $282.36 | 4,222,247 | — | — |
| 2022-02-25 | $59.82 | $279.32 | 6,325,243 | — | — |
| 2022-02-24 | $56.65 | $264.49 | 7,321,251 | — | — |
| 2022-02-23 | $61.34 | $273.91 | 5,959,012 | — | — |
| 2022-02-22 | $61.32 | $273.83 | 5,094,497 | — | — |
| 2022-02-18 | $61.86 | $276.22 | 6,837,540 | — | — |
| 2022-02-17 | $60.59 | $270.56 | 6,945,156 | — | — |
| 2022-02-16 | $61.31 | $273.79 | 7,078,330 | — | — |
| 2022-02-15 | $60.23 | $268.97 | 7,712,704 | — | — |
| 2022-02-14 | $60.89 | $271.92 | 7,391,314 | — | — |
| 2022-02-11 | $61.47 | $274.51 | 5,950,380 | — | — |
| 2022-02-10 | $62.39 | $278.61 | 8,724,070 | — | — |
| 2022-02-09 | $61.46 | $274.47 | 10,782,787 | — | — |
| 2022-02-08 | $61.69 | $275.50 | 10,837,268 | — | — |
| 2022-02-07 | $61.06 | $272.67 | 7,175,857 | — | — |
| 2022-02-04 | $59.02 | $263.55 | 7,541,640 | — | — |
| 2022-02-03 | $58.64 | $261.88 | 12,548,474 | — | — |
| 2022-02-02 | $58.45 | $261.00 | 7,991,945 | — | — |
| 2022-02-01 | $58.00 | $259.01 | 10,462,293 | — | — |
| 2022-01-31 | $56.74 | $253.35 | 9,665,598 | — | — |
| 2022-01-28 | $57.24 | $255.62 | 13,538,429 | — | — |
| 2022-01-27 | $58.70 | $262.12 | 11,393,059 | — | — |
| 2022-01-26 | $57.51 | $256.82 | 7,639,055 | — | — |
| 2022-01-25 | $56.98 | $254.47 | 8,501,440 | — | — |
| 2022-01-24 | $57.64 | $257.38 | 8,935,491 | — | — |
| 2022-01-21 | $57.96 | $258.81 | 10,684,251 | — | — |
| 2022-01-20 | $60.69 | $271.00 | 9,697,211 | — | — |
| 2022-01-19 | $61.09 | $272.79 | 5,057,616 | — | — |
| 2022-01-18 | $59.28 | $264.71 | 7,000,869 | — | — |
| 2022-01-14 | $59.74 | $266.78 | 6,030,195 | — | — |
| 2022-01-13 | $59.86 | $267.30 | 5,830,209 | — | — |
| 2022-01-12 | $59.90 | $267.49 | 5,156,040 | — | — |
| 2022-01-11 | $57.53 | $256.90 | 4,725,015 | — | — |
| 2022-01-10 | $56.33 | $251.56 | 4,884,085 | — | — |
| 2022-01-07 | $57.41 | $256.38 | 4,178,752 | — | — |
| 2022-01-06 | $55.41 | $247.46 | 3,280,382 | — | — |
| 2022-01-05 | $55.35 | $247.18 | 7,154,895 | — | — |
| 2022-01-04 | $54.70 | $244.27 | 3,723,177 | — | — |
| 2022-01-03 | $53.83 | $240.37 | 1,776,112 | — | — |