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 | $66.32 | $183.59 | 686,500 | — | — |
| 2022-12-29 | $65.27 | $180.68 | 664,200 | — | — |
| 2022-12-28 | $64.26 | $177.89 | 520,200 | — | — |
| 2022-12-27 | $64.48 | $178.50 | 766,900 | — | — |
| 2022-12-23 | $64.99 | $179.91 | 258,600 | — | — |
| 2022-12-22 | $64.07 | $177.36 | 322,200 | — | — |
| 2022-12-21 | $64.09 | $177.42 | 214,100 | — | — |
| 2022-12-20 | $63.60 | $176.06 | 543,700 | — | — |
| 2022-12-19 | $63.74 | $176.45 | 387,800 | — | — |
| 2022-12-16 | $63.34 | $175.34 | 765,500 | — | — |
| 2022-12-15 | $63.33 | $175.31 | 633,100 | — | — |
| 2022-12-14 | $65.00 | $179.94 | 641,500 | — | — |
| 2022-12-13 | $65.70 | $181.87 | 678,000 | — | — |
| 2022-12-12 | $67.86 | $187.85 | 586,000 | — | — |
| 2022-12-09 | $65.66 | $181.76 | 458,500 | — | — |
| 2022-12-08 | $65.22 | $180.54 | 690,000 | — | — |
| 2022-12-07 | $65.50 | $181.32 | 759,900 | — | — |
| 2022-12-06 | $66.51 | $184.12 | 616,700 | — | — |
| 2022-12-05 | $67.28 | $184.72 | 549,700 | — | — |
| 2022-12-02 | $70.80 | $194.39 | 316,600 | — | — |
| 2022-12-01 | $71.28 | $195.71 | 439,500 | — | — |
| 2022-11-30 | $73.02 | $200.48 | 584,500 | — | — |
| 2022-11-29 | $71.54 | $196.42 | 238,600 | — | — |
| 2022-11-28 | $71.49 | $196.28 | 462,700 | — | — |
| 2022-11-25 | $72.00 | $197.68 | 147,300 | — | — |
| 2022-11-23 | $71.33 | $195.84 | 228,300 | — | — |
| 2022-11-22 | $71.63 | $196.67 | 363,500 | — | — |
| 2022-11-21 | $70.02 | $192.25 | 381,400 | — | — |
| 2022-11-18 | $69.40 | $190.55 | 433,000 | — | — |
| 2022-11-17 | $69.38 | $190.49 | 407,200 | — | — |
| 2022-11-16 | $71.55 | $196.45 | 294,300 | — | — |
| 2022-11-15 | $72.67 | $199.52 | 339,800 | — | — |
| 2022-11-14 | $71.97 | $197.60 | 509,100 | — | — |
| 2022-11-11 | $73.17 | $200.90 | 566,400 | — | — |
| 2022-11-10 | $72.56 | $199.22 | 745,900 | — | — |
| 2022-11-09 | $68.08 | $186.92 | 437,000 | — | — |
| 2022-11-08 | $69.50 | $190.82 | 328,600 | — | — |
| 2022-11-07 | $69.50 | $190.82 | 835,900 | — | — |
| 2022-11-04 | $66.97 | $183.87 | 366,800 | — | — |
| 2022-11-03 | $66.32 | $182.09 | 650,000 | — | — |
| 2022-11-02 | $67.88 | $186.37 | 561,600 | — | — |
| 2022-11-01 | $71.37 | $195.95 | 810,300 | — | — |
| 2022-10-31 | $70.72 | $194.17 | 800,800 | — | — |
| 2022-10-28 | $70.65 | $193.98 | 964,700 | — | — |
| 2022-10-27 | $70.06 | $192.36 | 1,097,400 | — | — |
| 2022-10-26 | $70.14 | $192.58 | 1,973,400 | — | — |
| 2022-10-25 | $75.24 | $206.58 | 848,300 | — | — |
| 2022-10-24 | $73.77 | $202.54 | 627,100 | — | — |
| 2022-10-21 | $72.38 | $198.73 | 407,100 | — | — |
| 2022-10-20 | $71.30 | $195.76 | 413,800 | — | — |
| 2022-10-19 | $73.44 | $201.64 | 479,100 | — | — |
| 2022-10-18 | $75.49 | $207.27 | 457,000 | — | — |
| 2022-10-17 | $74.56 | $204.71 | 387,600 | — | — |
| 2022-10-14 | $73.14 | $200.81 | 638,100 | — | — |
| 2022-10-13 | $72.91 | $200.18 | 680,200 | — | — |
| 2022-10-12 | $68.95 | $189.31 | 707,200 | — | — |
| 2022-10-11 | $70.02 | $192.25 | 590,000 | — | — |
| 2022-10-10 | $70.71 | $194.14 | 593,400 | — | — |
| 2022-10-07 | $71.23 | $195.57 | 1,299,600 | — | — |
| 2022-10-06 | $73.33 | $201.34 | 483,000 | — | — |
| 2022-10-05 | $74.78 | $205.32 | 633,800 | — | — |
| 2022-10-04 | $75.58 | $207.51 | 1,475,000 | — | — |
| 2022-10-03 | $73.66 | $202.24 | 546,400 | — | — |
| 2022-09-30 | $72.06 | $197.85 | 522,600 | — | — |
| 2022-09-29 | $72.18 | $198.18 | 338,800 | — | — |
| 2022-09-28 | $73.02 | $200.48 | 547,300 | — | — |
| 2022-09-27 | $71.92 | $197.46 | 550,600 | — | — |
| 2022-09-26 | $72.08 | $197.90 | 870,000 | — | — |
| 2022-09-23 | $73.31 | $201.28 | 521,000 | — | — |
| 2022-09-22 | $75.35 | $206.88 | 330,100 | — | — |
| 2022-09-21 | $77.01 | $211.44 | 701,600 | — | — |
| 2022-09-20 | $78.68 | $216.02 | 486,300 | — | — |
| 2022-09-19 | $79.55 | $218.41 | 617,500 | — | — |
| 2022-09-16 | $78.18 | $214.65 | 1,417,800 | — | — |
| 2022-09-15 | $79.70 | $218.83 | 605,900 | — | — |
| 2022-09-14 | $79.47 | $218.19 | 616,700 | — | — |
| 2022-09-13 | $79.36 | $217.89 | 473,100 | — | — |
| 2022-09-12 | $80.83 | $221.93 | 389,100 | — | — |
| 2022-09-09 | $80.08 | $219.87 | 581,500 | — | — |
| 2022-09-08 | $78.43 | $215.34 | 405,600 | — | — |
| 2022-09-07 | $76.46 | $209.93 | 403,200 | — | — |
| 2022-09-06 | $74.49 | $204.52 | 600,200 | — | — |
| 2022-09-02 | $76.30 | $207.98 | 454,700 | — | — |
| 2022-09-01 | $76.56 | $208.69 | 462,400 | — | — |
| 2022-08-31 | $77.22 | $210.49 | 463,800 | — | — |
| 2022-08-30 | $77.57 | $211.44 | 356,700 | — | — |
| 2022-08-29 | $78.40 | $213.70 | 484,900 | — | — |
| 2022-08-26 | $79.95 | $217.93 | 405,600 | — | — |
| 2022-08-25 | $81.00 | $220.79 | 370,500 | — | — |
| 2022-08-24 | $79.00 | $215.34 | 332,500 | — | — |
| 2022-08-23 | $79.43 | $216.51 | 385,700 | — | — |
| 2022-08-22 | $79.70 | $217.25 | 403,100 | — | — |
| 2022-08-19 | $82.62 | $225.21 | 533,800 | — | — |
| 2022-08-18 | $82.53 | $224.96 | 488,000 | — | — |
| 2022-08-17 | $81.16 | $221.23 | 375,700 | — | — |
| 2022-08-16 | $81.97 | $223.44 | 549,000 | — | — |
| 2022-08-15 | $81.23 | $221.42 | 740,400 | — | — |
| 2022-08-12 | $81.41 | $221.91 | 301,500 | — | — |
| 2022-08-11 | $80.64 | $219.81 | 333,900 | — | — |
| 2022-08-10 | $78.65 | $214.39 | 844,200 | — | — |
| 2022-08-09 | $76.45 | $208.39 | 446,000 | — | — |
| 2022-08-08 | $76.31 | $208.01 | 571,000 | — | — |
| 2022-08-05 | $76.13 | $207.52 | 555,700 | — | — |
| 2022-08-04 | $76.01 | $207.19 | 403,100 | — | — |
| 2022-08-03 | $77.01 | $209.92 | 436,800 | — | — |
| 2022-08-02 | $76.79 | $209.32 | 541,800 | — | — |
| 2022-08-01 | $77.81 | $212.10 | 522,800 | — | — |
| 2022-07-29 | $77.67 | $211.71 | 675,900 | — | — |
| 2022-07-28 | $76.71 | $209.10 | 834,000 | — | — |
| 2022-07-27 | $80.05 | $218.20 | 489,900 | — | — |
| 2022-07-26 | $78.73 | $214.60 | 631,400 | — | — |
| 2022-07-25 | $79.79 | $217.49 | 521,100 | — | — |
| 2022-07-22 | $78.82 | $214.85 | 187,800 | — | — |
| 2022-07-21 | $79.26 | $216.05 | 222,600 | — | — |
| 2022-07-20 | $79.00 | $215.34 | 457,200 | — | — |
| 2022-07-19 | $79.70 | $217.25 | 377,200 | — | — |
| 2022-07-18 | $77.59 | $211.50 | 404,700 | — | — |
| 2022-07-15 | $76.45 | $208.39 | 384,500 | — | — |
| 2022-07-14 | $74.10 | $201.98 | 422,100 | — | — |
| 2022-07-13 | $74.75 | $203.76 | 464,400 | — | — |
| 2022-07-12 | $76.01 | $207.19 | 387,100 | — | — |
| 2022-07-11 | $76.69 | $209.04 | 629,300 | — | — |
| 2022-07-08 | $76.33 | $208.06 | 432,900 | — | — |
| 2022-07-07 | $77.00 | $209.89 | 516,300 | — | — |
| 2022-07-06 | $76.89 | $209.59 | 587,400 | — | — |
| 2022-07-05 | $77.88 | $212.29 | 581,100 | — | — |
| 2022-07-01 | $78.45 | $213.84 | 441,700 | — | — |
| 2022-06-30 | $76.93 | $209.70 | 575,600 | — | — |
| 2022-06-29 | $77.91 | $212.37 | 475,500 | — | — |
| 2022-06-28 | $79.08 | $215.56 | 299,500 | — | — |
| 2022-06-27 | $78.99 | $215.31 | 640,300 | — | — |
| 2022-06-24 | $78.88 | $215.01 | 1,086,400 | — | — |
| 2022-06-23 | $76.37 | $208.17 | 678,800 | — | — |
| 2022-06-22 | $78.59 | $214.22 | 544,600 | — | — |
| 2022-06-21 | $78.37 | $213.62 | 489,900 | — | — |
| 2022-06-17 | $77.23 | $210.52 | 1,295,000 | — | — |
| 2022-06-16 | $74.83 | $203.97 | 741,300 | — | — |
| 2022-06-15 | $78.43 | $213.79 | 725,500 | — | — |
| 2022-06-14 | $78.79 | $214.77 | 1,002,300 | — | — |
| 2022-06-13 | $76.81 | $209.37 | 790,400 | — | — |
| 2022-06-10 | $77.95 | $212.48 | 621,700 | — | — |
| 2022-06-09 | $80.53 | $219.51 | 586,200 | — | — |
| 2022-06-08 | $82.53 | $224.96 | 423,500 | — | — |
| 2022-06-07 | $83.56 | $227.77 | 540,300 | — | — |
| 2022-06-06 | $82.56 | $225.04 | 551,900 | — | — |
| 2022-06-03 | $80.36 | $219.05 | 387,400 | — | — |
| 2022-06-02 | $81.23 | $221.42 | 543,200 | — | — |
| 2022-06-01 | $80.87 | $220.44 | 490,000 | — | — |
| 2022-05-31 | $81.71 | $221.23 | 683,100 | — | — |
| 2022-05-27 | $81.59 | $220.90 | 297,700 | — | — |
| 2022-05-26 | $80.68 | $218.44 | 346,800 | — | — |
| 2022-05-25 | $79.50 | $215.24 | 432,800 | — | — |
| 2022-05-24 | $78.29 | $211.97 | 430,000 | — | — |
| 2022-05-23 | $78.91 | $213.65 | 421,900 | — | — |
| 2022-05-20 | $76.96 | $208.37 | 624,300 | — | — |
| 2022-05-19 | $76.48 | $207.07 | 563,500 | — | — |
| 2022-05-18 | $77.81 | $210.67 | 557,400 | — | — |
| 2022-05-17 | $80.60 | $218.22 | 297,900 | — | — |
| 2022-05-16 | $77.68 | $210.32 | 375,600 | — | — |
| 2022-05-13 | $77.92 | $210.97 | 354,700 | — | — |
| 2022-05-12 | $77.37 | $209.48 | 582,500 | — | — |
| 2022-05-11 | $77.71 | $210.40 | 729,600 | — | — |
| 2022-05-10 | $77.75 | $210.51 | 795,400 | — | — |
| 2022-05-09 | $78.98 | $213.84 | 390,800 | — | — |
| 2022-05-06 | $79.83 | $216.14 | 429,200 | — | — |
| 2022-05-05 | $81.39 | $220.36 | 662,300 | — | — |
| 2022-05-04 | $82.25 | $222.69 | 403,600 | — | — |
| 2022-05-03 | $80.95 | $219.17 | 532,100 | — | — |
| 2022-05-02 | $79.71 | $215.81 | 611,700 | — | — |
| 2022-04-29 | $77.99 | $211.16 | 567,700 | — | — |
| 2022-04-28 | $80.76 | $218.66 | 497,200 | — | — |
| 2022-04-27 | $79.62 | $215.57 | 574,800 | — | — |
| 2022-04-26 | $78.57 | $212.73 | 943,400 | — | — |
| 2022-04-25 | $79.95 | $216.46 | 1,046,400 | — | — |
| 2022-04-22 | $79.55 | $215.38 | 678,900 | — | — |
| 2022-04-21 | $81.37 | $220.31 | 495,000 | — | — |
| 2022-04-20 | $83.00 | $224.72 | 364,900 | — | — |
| 2022-04-19 | $82.31 | $222.85 | 590,700 | — | — |
| 2022-04-18 | $80.61 | $218.25 | 406,500 | — | — |
| 2022-04-14 | $80.81 | $218.79 | 425,000 | — | — |
| 2022-04-13 | $80.81 | $218.79 | 533,200 | — | — |
| 2022-04-12 | $80.04 | $216.71 | 462,800 | — | — |
| 2022-04-11 | $80.80 | $218.76 | 563,600 | — | — |
| 2022-04-08 | $80.15 | $217.00 | 515,700 | — | — |
| 2022-04-07 | $79.67 | $215.70 | 482,400 | — | — |
| 2022-04-06 | $80.01 | $216.63 | 613,700 | — | — |
| 2022-04-05 | $80.38 | $217.63 | 541,200 | — | — |
| 2022-04-04 | $80.74 | $218.60 | 796,100 | — | — |
| 2022-04-01 | $80.95 | $219.17 | 453,200 | — | — |
| 2022-03-31 | $81.74 | $221.31 | 482,700 | — | — |
| 2022-03-30 | $83.16 | $225.15 | 1,032,900 | — | — |
| 2022-03-29 | $85.00 | $230.14 | 651,900 | — | — |
| 2022-03-28 | $83.51 | $226.10 | 454,300 | — | — |
| 2022-03-25 | $84.47 | $228.70 | 705,200 | — | — |
| 2022-03-24 | $82.67 | $223.83 | 439,100 | — | — |
| 2022-03-23 | $82.79 | $224.15 | 646,500 | — | — |
| 2022-03-22 | $85.25 | $230.81 | 788,300 | — | — |
| 2022-03-21 | $84.17 | $227.89 | 715,900 | — | — |
| 2022-03-18 | $84.51 | $228.81 | 4,399,000 | — | — |
| 2022-03-17 | $83.72 | $226.67 | 959,100 | — | — |
| 2022-03-16 | $83.96 | $227.32 | 991,900 | — | — |
| 2022-03-15 | $80.94 | $219.14 | 1,001,500 | — | — |
| 2022-03-14 | $79.93 | $216.41 | 1,815,400 | — | — |
| 2022-03-11 | $81.18 | $218.30 | 671,700 | — | — |
| 2022-03-10 | $81.95 | $220.37 | 602,100 | — | — |
| 2022-03-09 | $83.96 | $225.78 | 676,200 | — | — |
| 2022-03-08 | $79.77 | $214.51 | 679,800 | — | — |
| 2022-03-07 | $80.12 | $215.45 | 779,900 | — | — |
| 2022-03-04 | $84.68 | $227.72 | 879,500 | — | — |
| 2022-03-03 | $91.41 | $245.81 | 957,300 | — | — |
| 2022-03-02 | $91.63 | $246.41 | 675,300 | — | — |
| 2022-03-01 | $87.04 | $234.06 | 799,000 | — | — |
| 2022-02-28 | $91.85 | $247.00 | 599,300 | — | — |
| 2022-02-25 | $91.84 | $246.97 | 537,900 | — | — |
| 2022-02-24 | $87.13 | $234.30 | 970,400 | — | — |
| 2022-02-23 | $88.89 | $239.04 | 543,100 | — | — |
| 2022-02-22 | $89.43 | $240.49 | 439,200 | — | — |
| 2022-02-18 | $89.93 | $241.83 | 443,100 | — | — |
| 2022-02-17 | $90.19 | $242.53 | 413,000 | — | — |
| 2022-02-16 | $93.59 | $251.68 | 549,900 | — | — |
| 2022-02-15 | $94.14 | $253.15 | 506,000 | — | — |
| 2022-02-14 | $91.68 | $246.54 | 356,600 | — | — |
| 2022-02-11 | $92.40 | $248.48 | 534,200 | — | — |
| 2022-02-10 | $93.13 | $250.44 | 527,900 | — | — |
| 2022-02-09 | $93.33 | $250.98 | 515,500 | — | — |
| 2022-02-08 | $94.41 | $253.88 | 615,700 | — | — |
| 2022-02-07 | $92.94 | $249.93 | 380,600 | — | — |
| 2022-02-04 | $92.57 | $248.93 | 620,700 | — | — |
| 2022-02-03 | $90.33 | $242.91 | 571,300 | — | — |
| 2022-02-02 | $91.38 | $245.73 | 487,000 | — | — |
| 2022-02-01 | $92.22 | $247.99 | 544,400 | — | — |
| 2022-01-31 | $89.17 | $239.79 | 732,800 | — | — |
| 2022-01-28 | $88.15 | $237.05 | 518,400 | — | — |
| 2022-01-27 | $86.32 | $232.13 | 654,300 | — | — |
| 2022-01-26 | $88.86 | $238.96 | 752,100 | — | — |
| 2022-01-25 | $89.76 | $241.38 | 603,900 | — | — |
| 2022-01-24 | $89.87 | $241.67 | 1,259,100 | — | — |
| 2022-01-21 | $88.37 | $237.64 | 740,700 | — | — |
| 2022-01-20 | $90.62 | $243.69 | 1,119,600 | — | — |
| 2022-01-19 | $93.87 | $252.43 | 580,000 | — | — |
| 2022-01-18 | $96.63 | $259.85 | 1,200,000 | — | — |
| 2022-01-14 | $98.46 | $264.77 | 1,039,500 | — | — |
| 2022-01-13 | $95.32 | $256.33 | 1,038,300 | — | — |
| 2022-01-12 | $92.92 | $249.87 | 381,000 | — | — |
| 2022-01-11 | $92.57 | $248.93 | 393,800 | — | — |
| 2022-01-10 | $91.77 | $246.78 | 783,200 | — | — |
| 2022-01-07 | $91.64 | $246.43 | 1,072,300 | — | — |
| 2022-01-06 | $89.23 | $239.95 | 1,611,700 | — | — |
| 2022-01-05 | $86.38 | $232.29 | 998,300 | — | — |
| 2022-01-04 | $86.32 | $232.13 | 628,000 | — | — |
| 2022-01-03 | $82.73 | $222.47 | 303,200 | — | — |