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 | $77.56 | $252.16 | 100,200 | — | — |
| 2022-12-29 | $77.74 | $252.75 | 115,800 | — | — |
| 2022-12-28 | $76.46 | $248.58 | 95,400 | — | — |
| 2022-12-27 | $76.95 | $250.18 | 170,700 | — | — |
| 2022-12-23 | $76.80 | $249.69 | 89,800 | — | — |
| 2022-12-22 | $76.51 | $248.75 | 155,100 | — | — |
| 2022-12-21 | $76.61 | $249.07 | 130,900 | — | — |
| 2022-12-20 | $75.15 | $244.32 | 123,300 | — | — |
| 2022-12-19 | $74.65 | $242.70 | 197,000 | — | — |
| 2022-12-16 | $74.77 | $243.09 | 510,500 | — | — |
| 2022-12-15 | $74.74 | $242.99 | 405,200 | — | — |
| 2022-12-14 | $76.09 | $247.38 | 216,900 | — | — |
| 2022-12-13 | $77.83 | $253.04 | 163,500 | — | — |
| 2022-12-12 | $78.27 | $254.47 | 141,800 | — | — |
| 2022-12-09 | $77.25 | $251.15 | 117,900 | — | — |
| 2022-12-08 | $77.71 | $252.65 | 133,400 | — | — |
| 2022-12-07 | $77.16 | $250.86 | 127,100 | — | — |
| 2022-12-06 | $77.62 | $252.35 | 188,300 | — | — |
| 2022-12-05 | $78.03 | $253.69 | 201,000 | — | — |
| 2022-12-02 | $81.85 | $266.11 | 141,100 | — | — |
| 2022-12-01 | $81.19 | $263.96 | 117,500 | — | — |
| 2022-11-30 | $80.67 | $262.27 | 209,300 | — | — |
| 2022-11-29 | $79.40 | $258.14 | 126,200 | — | — |
| 2022-11-28 | $80.56 | $259.64 | 307,600 | — | — |
| 2022-11-25 | $82.84 | $266.99 | 77,500 | — | — |
| 2022-11-23 | $81.58 | $262.92 | 107,700 | — | — |
| 2022-11-22 | $81.09 | $261.35 | 116,300 | — | — |
| 2022-11-21 | $79.92 | $257.57 | 123,600 | — | — |
| 2022-11-18 | $79.41 | $255.93 | 208,200 | — | — |
| 2022-11-17 | $78.60 | $253.32 | 155,700 | — | — |
| 2022-11-16 | $79.32 | $255.64 | 170,900 | — | — |
| 2022-11-15 | $80.94 | $260.86 | 209,200 | — | — |
| 2022-11-14 | $81.36 | $262.22 | 225,800 | — | — |
| 2022-11-11 | $81.30 | $262.02 | 188,500 | — | — |
| 2022-11-10 | $80.52 | $259.51 | 256,600 | — | — |
| 2022-11-09 | $75.54 | $243.46 | 103,300 | — | — |
| 2022-11-08 | $76.01 | $244.97 | 99,700 | — | — |
| 2022-11-07 | $75.82 | $244.36 | 114,700 | — | — |
| 2022-11-04 | $76.12 | $245.33 | 137,300 | — | — |
| 2022-11-03 | $74.16 | $239.01 | 145,100 | — | — |
| 2022-11-02 | $75.57 | $243.56 | 237,200 | — | — |
| 2022-11-01 | $75.80 | $244.30 | 147,700 | — | — |
| 2022-10-31 | $75.95 | $244.78 | 182,500 | — | — |
| 2022-10-28 | $75.46 | $243.20 | 154,100 | — | — |
| 2022-10-27 | $73.80 | $237.85 | 194,100 | — | — |
| 2022-10-26 | $73.63 | $237.30 | 412,000 | — | — |
| 2022-10-25 | $71.60 | $230.76 | 358,500 | — | — |
| 2022-10-24 | $70.99 | $228.79 | 658,300 | — | — |
| 2022-10-21 | $75.70 | $243.97 | 304,600 | — | — |
| 2022-10-20 | $75.98 | $244.88 | 189,500 | — | — |
| 2022-10-19 | $78.06 | $251.58 | 132,100 | — | — |
| 2022-10-18 | $79.38 | $255.83 | 141,300 | — | — |
| 2022-10-17 | $79.10 | $254.93 | 122,500 | — | — |
| 2022-10-14 | $77.09 | $248.45 | 119,500 | — | — |
| 2022-10-13 | $77.78 | $250.68 | 264,300 | — | — |
| 2022-10-12 | $75.35 | $242.85 | 152,000 | — | — |
| 2022-10-11 | $75.65 | $243.81 | 260,100 | — | — |
| 2022-10-10 | $76.52 | $246.62 | 139,900 | — | — |
| 2022-10-07 | $76.68 | $247.13 | 275,100 | — | — |
| 2022-10-06 | $80.03 | $257.93 | 97,300 | — | — |
| 2022-10-05 | $80.38 | $259.06 | 137,400 | — | — |
| 2022-10-04 | $80.73 | $260.19 | 258,900 | — | — |
| 2022-10-03 | $77.58 | $250.03 | 227,800 | — | — |
| 2022-09-30 | $76.12 | $245.33 | 354,300 | — | — |
| 2022-09-29 | $75.88 | $244.55 | 333,900 | — | — |
| 2022-09-28 | $75.97 | $244.84 | 225,400 | — | — |
| 2022-09-27 | $75.27 | $242.59 | 218,200 | — | — |
| 2022-09-26 | $77.01 | $248.20 | 150,100 | — | — |
| 2022-09-23 | $77.71 | $250.45 | 177,200 | — | — |
| 2022-09-22 | $78.16 | $251.90 | 138,800 | — | — |
| 2022-09-21 | $79.40 | $255.90 | 184,000 | — | — |
| 2022-09-20 | $80.99 | $261.02 | 144,900 | — | — |
| 2022-09-19 | $80.50 | $259.44 | 143,200 | — | — |
| 2022-09-16 | $79.37 | $255.80 | 596,100 | — | — |
| 2022-09-15 | $79.50 | $256.22 | 180,000 | — | — |
| 2022-09-14 | $78.91 | $254.32 | 212,700 | — | — |
| 2022-09-13 | $78.27 | $252.26 | 173,900 | — | — |
| 2022-09-12 | $79.99 | $257.80 | 168,400 | — | — |
| 2022-09-09 | $79.45 | $256.06 | 104,200 | — | — |
| 2022-09-08 | $78.83 | $254.06 | 106,600 | — | — |
| 2022-09-07 | $77.67 | $250.32 | 120,700 | — | — |
| 2022-09-06 | $76.37 | $246.13 | 136,300 | — | — |
| 2022-09-02 | $77.33 | $249.23 | 153,000 | — | — |
| 2022-09-01 | $77.89 | $251.03 | 127,700 | — | — |
| 2022-08-31 | $78.02 | $251.45 | 181,200 | — | — |
| 2022-08-30 | $77.97 | $251.29 | 158,600 | — | — |
| 2022-08-29 | $78.59 | $251.03 | 97,700 | — | — |
| 2022-08-26 | $79.49 | $253.91 | 122,500 | — | — |
| 2022-08-25 | $81.12 | $259.11 | 139,700 | — | — |
| 2022-08-24 | $80.27 | $256.40 | 111,900 | — | — |
| 2022-08-23 | $80.88 | $258.35 | 120,500 | — | — |
| 2022-08-22 | $81.69 | $260.93 | 135,600 | — | — |
| 2022-08-19 | $83.82 | $267.74 | 181,800 | — | — |
| 2022-08-18 | $84.37 | $269.49 | 83,800 | — | — |
| 2022-08-17 | $84.45 | $269.75 | 112,800 | — | — |
| 2022-08-16 | $85.07 | $271.73 | 77,900 | — | — |
| 2022-08-15 | $84.22 | $269.02 | 85,500 | — | — |
| 2022-08-12 | $83.87 | $267.90 | 81,700 | — | — |
| 2022-08-11 | $82.42 | $263.27 | 113,100 | — | — |
| 2022-08-10 | $81.54 | $260.46 | 163,800 | — | — |
| 2022-08-09 | $81.22 | $259.43 | 130,400 | — | — |
| 2022-08-08 | $80.29 | $256.46 | 204,600 | — | — |
| 2022-08-05 | $80.52 | $257.20 | 95,600 | — | — |
| 2022-08-04 | $79.19 | $252.95 | 74,700 | — | — |
| 2022-08-03 | $79.66 | $254.45 | 95,600 | — | — |
| 2022-08-02 | $79.15 | $252.82 | 117,900 | — | — |
| 2022-08-01 | $80.63 | $257.55 | 144,300 | — | — |
| 2022-07-29 | $80.11 | $255.89 | 233,800 | — | — |
| 2022-07-28 | $79.40 | $253.62 | 131,900 | — | — |
| 2022-07-27 | $79.25 | $253.14 | 140,900 | — | — |
| 2022-07-26 | $78.60 | $251.06 | 163,400 | — | — |
| 2022-07-25 | $78.35 | $250.27 | 177,700 | — | — |
| 2022-07-22 | $76.95 | $245.79 | 202,400 | — | — |
| 2022-07-21 | $76.92 | $245.70 | 150,300 | — | — |
| 2022-07-20 | $76.74 | $245.12 | 166,700 | — | — |
| 2022-07-19 | $76.07 | $242.98 | 140,400 | — | — |
| 2022-07-18 | $74.15 | $236.85 | 124,800 | — | — |
| 2022-07-15 | $73.70 | $235.41 | 132,700 | — | — |
| 2022-07-14 | $71.70 | $229.02 | 137,200 | — | — |
| 2022-07-13 | $72.79 | $232.51 | 117,000 | — | — |
| 2022-07-12 | $74.49 | $237.94 | 151,800 | — | — |
| 2022-07-11 | $74.93 | $239.34 | 148,600 | — | — |
| 2022-07-08 | $75.89 | $242.41 | 71,000 | — | — |
| 2022-07-07 | $76.27 | $243.62 | 147,600 | — | — |
| 2022-07-06 | $75.47 | $241.07 | 192,100 | — | — |
| 2022-07-05 | $75.41 | $240.87 | 129,200 | — | — |
| 2022-07-01 | $75.86 | $242.31 | 146,500 | — | — |
| 2022-06-30 | $74.40 | $237.65 | 135,300 | — | — |
| 2022-06-29 | $74.55 | $238.13 | 249,600 | — | — |
| 2022-06-28 | $76.15 | $243.24 | 178,900 | — | — |
| 2022-06-27 | $76.69 | $244.96 | 319,200 | — | — |
| 2022-06-24 | $77.95 | $248.99 | 607,300 | — | — |
| 2022-06-23 | $73.86 | $235.92 | 215,200 | — | — |
| 2022-06-22 | $74.20 | $237.01 | 220,600 | — | — |
| 2022-06-21 | $74.06 | $236.56 | 325,100 | — | — |
| 2022-06-17 | $71.59 | $228.67 | 409,300 | — | — |
| 2022-06-16 | $71.41 | $228.10 | 261,400 | — | — |
| 2022-06-15 | $73.40 | $234.45 | 216,100 | — | — |
| 2022-06-14 | $73.37 | $234.36 | 293,200 | — | — |
| 2022-06-13 | $73.79 | $235.70 | 401,300 | — | — |
| 2022-06-10 | $75.15 | $240.04 | 213,900 | — | — |
| 2022-06-09 | $76.30 | $243.72 | 120,600 | — | — |
| 2022-06-08 | $78.26 | $249.98 | 98,300 | — | — |
| 2022-06-07 | $79.53 | $254.03 | 149,300 | — | — |
| 2022-06-06 | $79.21 | $253.01 | 128,600 | — | — |
| 2022-06-03 | $79.22 | $253.04 | 135,500 | — | — |
| 2022-06-02 | $79.77 | $254.80 | 171,100 | — | — |
| 2022-06-01 | $78.19 | $249.75 | 183,500 | — | — |
| 2022-05-31 | $79.48 | $253.88 | 276,100 | — | — |
| 2022-05-27 | $79.38 | $253.56 | 131,400 | — | — |
| 2022-05-26 | $78.52 | $248.57 | 178,600 | — | — |
| 2022-05-25 | $77.64 | $245.79 | 222,700 | — | — |
| 2022-05-24 | $77.56 | $245.53 | 288,300 | — | — |
| 2022-05-23 | $76.91 | $243.48 | 191,400 | — | — |
| 2022-05-20 | $75.27 | $238.28 | 681,900 | — | — |
| 2022-05-19 | $75.12 | $237.81 | 269,700 | — | — |
| 2022-05-18 | $76.33 | $241.64 | 214,300 | — | — |
| 2022-05-17 | $77.58 | $245.60 | 226,600 | — | — |
| 2022-05-16 | $75.21 | $238.09 | 244,800 | — | — |
| 2022-05-13 | $74.91 | $237.14 | 200,700 | — | — |
| 2022-05-12 | $74.88 | $237.05 | 425,400 | — | — |
| 2022-05-11 | $74.06 | $234.45 | 225,500 | — | — |
| 2022-05-10 | $74.56 | $236.04 | 232,100 | — | — |
| 2022-05-09 | $75.13 | $237.84 | 233,000 | — | — |
| 2022-05-06 | $74.82 | $236.86 | 226,500 | — | — |
| 2022-05-05 | $75.73 | $239.74 | 225,200 | — | — |
| 2022-05-04 | $77.69 | $245.95 | 229,500 | — | — |
| 2022-05-03 | $75.43 | $238.79 | 222,400 | — | — |
| 2022-05-02 | $74.82 | $236.86 | 244,800 | — | — |
| 2022-04-29 | $74.34 | $235.34 | 257,100 | — | — |
| 2022-04-28 | $76.66 | $242.68 | 240,300 | — | — |
| 2022-04-27 | $75.99 | $240.56 | 410,700 | — | — |
| 2022-04-26 | $76.45 | $242.02 | 352,400 | — | — |
| 2022-04-25 | $78.20 | $247.56 | 367,200 | — | — |
| 2022-04-22 | $77.69 | $245.95 | 213,000 | — | — |
| 2022-04-21 | $80.68 | $255.41 | 181,000 | — | — |
| 2022-04-20 | $81.38 | $257.63 | 121,700 | — | — |
| 2022-04-19 | $80.79 | $255.76 | 146,300 | — | — |
| 2022-04-18 | $78.28 | $247.81 | 156,900 | — | — |
| 2022-04-14 | $78.68 | $249.08 | 167,600 | — | — |
| 2022-04-13 | $79.30 | $251.04 | 208,500 | — | — |
| 2022-04-12 | $77.84 | $246.42 | 209,700 | — | — |
| 2022-04-11 | $78.59 | $248.79 | 153,500 | — | — |
| 2022-04-08 | $79.10 | $250.41 | 251,400 | — | — |
| 2022-04-07 | $79.39 | $251.33 | 211,200 | — | — |
| 2022-04-06 | $80.68 | $255.41 | 181,300 | — | — |
| 2022-04-05 | $81.56 | $258.20 | 156,800 | — | — |
| 2022-04-04 | $82.37 | $260.76 | 186,000 | — | — |
| 2022-04-01 | $82.88 | $262.38 | 212,100 | — | — |
| 2022-03-31 | $83.92 | $265.67 | 151,200 | — | — |
| 2022-03-30 | $84.54 | $267.63 | 139,600 | — | — |
| 2022-03-29 | $86.98 | $275.35 | 149,100 | — | — |
| 2022-03-28 | $85.74 | $271.43 | 135,700 | — | — |
| 2022-03-25 | $86.32 | $273.27 | 158,300 | — | — |
| 2022-03-24 | $84.00 | $265.92 | 97,000 | — | — |
| 2022-03-23 | $83.78 | $265.22 | 164,700 | — | — |
| 2022-03-22 | $85.73 | $271.40 | 169,900 | — | — |
| 2022-03-21 | $85.49 | $270.64 | 144,900 | — | — |
| 2022-03-18 | $85.21 | $269.75 | 370,500 | — | — |
| 2022-03-17 | $85.27 | $269.94 | 205,100 | — | — |
| 2022-03-16 | $86.04 | $272.38 | 128,500 | — | — |
| 2022-03-15 | $83.73 | $265.07 | 115,400 | — | — |
| 2022-03-14 | $83.56 | $264.53 | 159,700 | — | — |
| 2022-03-11 | $83.86 | $265.48 | 328,200 | — | — |
| 2022-03-10 | $82.26 | $260.41 | 114,800 | — | — |
| 2022-03-09 | $81.86 | $259.15 | 174,000 | — | — |
| 2022-03-08 | $79.85 | $252.78 | 248,100 | — | — |
| 2022-03-07 | $80.25 | $254.05 | 149,400 | — | — |
| 2022-03-04 | $82.14 | $260.03 | 142,800 | — | — |
| 2022-03-03 | $85.25 | $269.88 | 169,300 | — | — |
| 2022-03-02 | $85.68 | $271.24 | 148,900 | — | — |
| 2022-03-01 | $82.86 | $262.31 | 226,900 | — | — |
| 2022-02-28 | $86.18 | $272.82 | 203,400 | — | — |
| 2022-02-25 | $86.68 | $274.41 | 169,000 | — | — |
| 2022-02-24 | $84.11 | $264.05 | 241,600 | — | — |
| 2022-02-23 | $86.04 | $270.11 | 123,500 | — | — |
| 2022-02-22 | $87.13 | $273.53 | 114,300 | — | — |
| 2022-02-18 | $87.28 | $274.01 | 118,900 | — | — |
| 2022-02-17 | $86.43 | $271.34 | 125,200 | — | — |
| 2022-02-16 | $88.19 | $276.86 | 134,600 | — | — |
| 2022-02-15 | $88.63 | $278.24 | 146,200 | — | — |
| 2022-02-14 | $87.45 | $274.54 | 145,200 | — | — |
| 2022-02-11 | $87.55 | $274.85 | 165,100 | — | — |
| 2022-02-10 | $87.69 | $275.29 | 176,300 | — | — |
| 2022-02-09 | $87.47 | $274.60 | 119,900 | — | — |
| 2022-02-08 | $88.37 | $277.43 | 168,700 | — | — |
| 2022-02-07 | $86.29 | $270.90 | 172,800 | — | — |
| 2022-02-04 | $86.46 | $271.43 | 131,900 | — | — |
| 2022-02-03 | $85.61 | $268.76 | 163,300 | — | — |
| 2022-02-02 | $85.43 | $268.20 | 180,200 | — | — |
| 2022-02-01 | $86.64 | $272.00 | 183,700 | — | — |
| 2022-01-31 | $86.07 | $270.21 | 251,100 | — | — |
| 2022-01-28 | $85.68 | $268.98 | 181,000 | — | — |
| 2022-01-27 | $85.64 | $268.86 | 255,400 | — | — |
| 2022-01-26 | $86.63 | $271.96 | 268,700 | — | — |
| 2022-01-25 | $88.17 | $276.80 | 179,100 | — | — |
| 2022-01-24 | $88.50 | $277.84 | 268,900 | — | — |
| 2022-01-21 | $87.52 | $274.76 | 238,100 | — | — |
| 2022-01-20 | $88.31 | $277.24 | 246,500 | — | — |
| 2022-01-19 | $89.47 | $280.88 | 122,600 | — | — |
| 2022-01-18 | $91.65 | $287.72 | 135,400 | — | — |
| 2022-01-14 | $91.88 | $288.45 | 126,100 | — | — |
| 2022-01-13 | $91.55 | $287.41 | 118,600 | — | — |
| 2022-01-12 | $90.84 | $285.18 | 148,100 | — | — |
| 2022-01-11 | $90.77 | $284.96 | 147,500 | — | — |
| 2022-01-10 | $90.95 | $285.53 | 246,300 | — | — |
| 2022-01-07 | $90.75 | $284.90 | 251,500 | — | — |
| 2022-01-06 | $89.07 | $279.62 | 160,300 | — | — |
| 2022-01-05 | $86.86 | $272.69 | 201,700 | — | — |
| 2022-01-04 | $86.79 | $272.47 | 174,900 | — | — |
| 2022-01-03 | $85.51 | $268.45 | 141,700 | — | — |