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
- 1980-11-05 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 | $66.84 | $275.90 | 199,600 | — | — |
| 2022-12-29 | $67.21 | $277.42 | 182,800 | — | — |
| 2022-12-28 | $66.15 | $273.05 | 233,800 | — | — |
| 2022-12-27 | $67.21 | $277.42 | 233,100 | — | — |
| 2022-12-23 | $67.25 | $277.59 | 163,300 | — | — |
| 2022-12-22 | $66.57 | $274.78 | 246,100 | — | — |
| 2022-12-21 | $68.52 | $282.83 | 294,800 | — | — |
| 2022-12-20 | $67.24 | $277.55 | 270,900 | — | — |
| 2022-12-19 | $66.29 | $273.63 | 251,000 | — | — |
| 2022-12-16 | $67.02 | $276.64 | 1,356,800 | — | — |
| 2022-12-15 | $68.43 | $282.46 | 446,400 | — | — |
| 2022-12-14 | $71.23 | $294.02 | 535,600 | — | — |
| 2022-12-13 | $72.93 | $301.03 | 559,700 | — | — |
| 2022-12-12 | $70.93 | $292.78 | 418,900 | — | — |
| 2022-12-09 | $71.29 | $294.26 | 290,600 | — | — |
| 2022-12-08 | $72.29 | $298.39 | 238,500 | — | — |
| 2022-12-07 | $71.44 | $294.88 | 278,000 | — | — |
| 2022-12-06 | $71.44 | $294.88 | 281,900 | — | — |
| 2022-12-05 | $73.35 | $302.77 | 241,200 | — | — |
| 2022-12-02 | $75.02 | $309.66 | 204,700 | — | — |
| 2022-12-01 | $73.95 | $305.24 | 215,000 | — | — |
| 2022-11-30 | $73.62 | $303.88 | 323,500 | — | — |
| 2022-11-29 | $72.91 | $300.95 | 218,100 | — | — |
| 2022-11-28 | $72.27 | $298.31 | 307,700 | — | — |
| 2022-11-25 | $74.57 | $307.80 | 112,600 | — | — |
| 2022-11-23 | $73.80 | $304.62 | 229,100 | — | — |
| 2022-11-22 | $73.68 | $302.60 | 454,500 | — | — |
| 2022-11-21 | $71.51 | $293.69 | 284,100 | — | — |
| 2022-11-18 | $72.23 | $296.65 | 288,500 | — | — |
| 2022-11-17 | $70.65 | $290.16 | 311,700 | — | — |
| 2022-11-16 | $71.54 | $293.81 | 530,900 | — | — |
| 2022-11-15 | $72.75 | $298.78 | 315,400 | — | — |
| 2022-11-14 | $72.92 | $299.48 | 332,100 | — | — |
| 2022-11-11 | $73.84 | $303.26 | 423,700 | — | — |
| 2022-11-10 | $72.72 | $298.66 | 382,300 | — | — |
| 2022-11-09 | $65.32 | $268.27 | 502,200 | — | — |
| 2022-11-08 | $70.07 | $287.78 | 515,100 | — | — |
| 2022-11-07 | $76.56 | $314.43 | 455,000 | — | — |
| 2022-11-04 | $75.40 | $309.67 | 345,300 | — | — |
| 2022-11-03 | $70.99 | $291.55 | 237,600 | — | — |
| 2022-11-02 | $71.44 | $293.40 | 295,500 | — | — |
| 2022-11-01 | $73.29 | $301.00 | 255,700 | — | — |
| 2022-10-31 | $73.48 | $301.78 | 290,600 | — | — |
| 2022-10-28 | $72.79 | $298.95 | 242,400 | — | — |
| 2022-10-27 | $72.40 | $297.34 | 246,500 | — | — |
| 2022-10-26 | $72.01 | $295.74 | 205,800 | — | — |
| 2022-10-25 | $71.59 | $294.02 | 237,000 | — | — |
| 2022-10-24 | $69.77 | $286.54 | 206,700 | — | — |
| 2022-10-21 | $69.74 | $286.42 | 300,800 | — | — |
| 2022-10-20 | $67.04 | $275.33 | 294,000 | — | — |
| 2022-10-19 | $67.39 | $276.77 | 360,100 | — | — |
| 2022-10-18 | $68.83 | $282.68 | 308,500 | — | — |
| 2022-10-17 | $66.23 | $272.00 | 376,900 | — | — |
| 2022-10-14 | $63.40 | $260.38 | 232,200 | — | — |
| 2022-10-13 | $64.70 | $265.72 | 322,900 | — | — |
| 2022-10-12 | $62.40 | $256.28 | 320,800 | — | — |
| 2022-10-11 | $62.73 | $257.63 | 276,600 | — | — |
| 2022-10-10 | $64.09 | $263.22 | 312,300 | — | — |
| 2022-10-07 | $62.63 | $257.22 | 442,100 | — | — |
| 2022-10-06 | $64.36 | $264.32 | 444,900 | — | — |
| 2022-10-05 | $65.49 | $268.97 | 611,100 | — | — |
| 2022-10-04 | $66.87 | $274.63 | 629,800 | — | — |
| 2022-10-03 | $66.10 | $271.47 | 328,800 | — | — |
| 2022-09-30 | $63.89 | $262.39 | 284,400 | — | — |
| 2022-09-29 | $63.93 | $262.56 | 399,600 | — | — |
| 2022-09-28 | $65.66 | $269.66 | 531,200 | — | — |
| 2022-09-27 | $63.57 | $261.08 | 641,200 | — | — |
| 2022-09-26 | $65.30 | $268.19 | 297,100 | — | — |
| 2022-09-23 | $65.64 | $269.58 | 336,900 | — | — |
| 2022-09-22 | $68.13 | $279.81 | 284,400 | — | — |
| 2022-09-21 | $68.87 | $282.85 | 242,700 | — | — |
| 2022-09-20 | $69.69 | $286.21 | 302,200 | — | — |
| 2022-09-19 | $72.42 | $297.43 | 332,600 | — | — |
| 2022-09-16 | $69.70 | $286.26 | 1,525,700 | — | — |
| 2022-09-15 | $73.04 | $299.97 | 512,900 | — | — |
| 2022-09-14 | $73.55 | $302.07 | 578,300 | — | — |
| 2022-09-13 | $73.16 | $300.47 | 538,500 | — | — |
| 2022-09-12 | $74.91 | $307.65 | 227,300 | — | — |
| 2022-09-09 | $73.26 | $300.88 | 269,800 | — | — |
| 2022-09-08 | $71.20 | $292.42 | 220,300 | — | — |
| 2022-09-07 | $70.68 | $290.28 | 289,700 | — | — |
| 2022-09-06 | $69.23 | $284.33 | 245,500 | — | — |
| 2022-09-02 | $69.84 | $286.83 | 189,000 | — | — |
| 2022-09-01 | $70.54 | $289.71 | 315,300 | — | — |
| 2022-08-31 | $71.97 | $295.58 | 203,100 | — | — |
| 2022-08-30 | $73.02 | $299.89 | 223,300 | — | — |
| 2022-08-29 | $74.98 | $307.94 | 248,500 | — | — |
| 2022-08-26 | $74.95 | $307.82 | 195,500 | — | — |
| 2022-08-25 | $77.46 | $318.13 | 281,100 | — | — |
| 2022-08-24 | $74.91 | $306.13 | 252,000 | — | — |
| 2022-08-23 | $74.30 | $303.64 | 353,700 | — | — |
| 2022-08-22 | $71.85 | $293.63 | 353,600 | — | — |
| 2022-08-19 | $74.96 | $306.34 | 305,500 | — | — |
| 2022-08-18 | $77.33 | $316.02 | 335,900 | — | — |
| 2022-08-17 | $76.72 | $313.53 | 260,700 | — | — |
| 2022-08-16 | $78.17 | $319.46 | 278,000 | — | — |
| 2022-08-15 | $76.75 | $313.65 | 272,400 | — | — |
| 2022-08-12 | $76.27 | $311.69 | 270,100 | — | — |
| 2022-08-11 | $74.45 | $304.25 | 338,500 | — | — |
| 2022-08-10 | $72.50 | $296.28 | 311,800 | — | — |
| 2022-08-09 | $70.28 | $287.21 | 552,700 | — | — |
| 2022-08-08 | $72.74 | $297.27 | 457,500 | — | — |
| 2022-08-05 | $71.95 | $294.04 | 284,500 | — | — |
| 2022-08-04 | $73.05 | $298.53 | 209,000 | — | — |
| 2022-08-03 | $73.58 | $300.70 | 233,400 | — | — |
| 2022-08-02 | $72.92 | $298.00 | 216,000 | — | — |
| 2022-08-01 | $74.48 | $304.38 | 281,900 | — | — |
| 2022-07-29 | $74.26 | $303.48 | 403,600 | — | — |
| 2022-07-28 | $73.04 | $298.49 | 336,900 | — | — |
| 2022-07-27 | $71.50 | $292.20 | 300,000 | — | — |
| 2022-07-26 | $69.92 | $285.74 | 189,200 | — | — |
| 2022-07-25 | $71.28 | $291.30 | 299,000 | — | — |
| 2022-07-22 | $69.69 | $284.80 | 452,300 | — | — |
| 2022-07-21 | $69.93 | $285.78 | 345,700 | — | — |
| 2022-07-20 | $68.35 | $279.32 | 390,100 | — | — |
| 2022-07-19 | $67.41 | $275.48 | 271,000 | — | — |
| 2022-07-18 | $64.35 | $262.98 | 282,700 | — | — |
| 2022-07-15 | $64.42 | $263.26 | 255,100 | — | — |
| 2022-07-14 | $63.34 | $258.85 | 262,700 | — | — |
| 2022-07-13 | $64.96 | $265.47 | 197,800 | — | — |
| 2022-07-12 | $65.34 | $267.02 | 175,100 | — | — |
| 2022-07-11 | $65.26 | $266.70 | 171,800 | — | — |
| 2022-07-08 | $65.92 | $269.39 | 296,400 | — | — |
| 2022-07-07 | $65.71 | $268.54 | 280,800 | — | — |
| 2022-07-06 | $63.41 | $259.14 | 335,000 | — | — |
| 2022-07-05 | $63.17 | $258.16 | 276,800 | — | — |
| 2022-07-01 | $64.67 | $264.29 | 380,500 | — | — |
| 2022-06-30 | $63.79 | $260.69 | 401,000 | — | — |
| 2022-06-29 | $63.71 | $260.36 | 309,300 | — | — |
| 2022-06-28 | $64.86 | $265.06 | 382,700 | — | — |
| 2022-06-27 | $65.75 | $268.70 | 314,300 | — | — |
| 2022-06-24 | $65.14 | $266.21 | 901,700 | — | — |
| 2022-06-23 | $60.56 | $247.49 | 416,700 | — | — |
| 2022-06-22 | $62.27 | $254.48 | 364,600 | — | — |
| 2022-06-21 | $62.80 | $256.64 | 372,600 | — | — |
| 2022-06-17 | $61.51 | $251.37 | 755,100 | — | — |
| 2022-06-16 | $61.05 | $249.49 | 441,800 | — | — |
| 2022-06-15 | $67.60 | $276.26 | 304,000 | — | — |
| 2022-06-14 | $67.27 | $274.91 | 450,500 | — | — |
| 2022-06-13 | $68.73 | $280.88 | 805,000 | — | — |
| 2022-06-10 | $72.81 | $297.55 | 627,300 | — | — |
| 2022-06-09 | $74.33 | $303.76 | 295,000 | — | — |
| 2022-06-08 | $75.87 | $310.06 | 388,600 | — | — |
| 2022-06-07 | $77.58 | $317.05 | 489,500 | — | — |
| 2022-06-06 | $78.03 | $318.88 | 666,400 | — | — |
| 2022-06-03 | $75.69 | $309.32 | 351,200 | — | — |
| 2022-06-02 | $77.99 | $318.72 | 664,800 | — | — |
| 2022-06-01 | $74.11 | $302.86 | 409,800 | — | — |
| 2022-05-31 | $75.61 | $308.99 | 828,300 | — | — |
| 2022-05-27 | $77.14 | $315.25 | 583,900 | — | — |
| 2022-05-26 | $72.39 | $295.84 | 424,300 | — | — |
| 2022-05-25 | $70.71 | $287.46 | 258,800 | — | — |
| 2022-05-24 | $69.73 | $283.47 | 340,200 | — | — |
| 2022-05-23 | $70.03 | $284.69 | 269,900 | — | — |
| 2022-05-20 | $69.24 | $281.48 | 272,700 | — | — |
| 2022-05-19 | $69.75 | $283.55 | 534,400 | — | — |
| 2022-05-18 | $70.58 | $286.93 | 383,900 | — | — |
| 2022-05-17 | $72.28 | $293.84 | 292,300 | — | — |
| 2022-05-16 | $68.81 | $279.73 | 492,300 | — | — |
| 2022-05-13 | $67.76 | $275.46 | 319,900 | — | — |
| 2022-05-12 | $65.36 | $265.71 | 303,800 | — | — |
| 2022-05-11 | $65.08 | $264.57 | 378,400 | — | — |
| 2022-05-10 | $64.57 | $262.50 | 470,000 | — | — |
| 2022-05-09 | $65.71 | $267.13 | 448,200 | — | — |
| 2022-05-06 | $66.96 | $272.21 | 351,900 | — | — |
| 2022-05-05 | $68.68 | $279.20 | 501,600 | — | — |
| 2022-05-04 | $70.77 | $287.70 | 748,700 | — | — |
| 2022-05-03 | $69.55 | $282.74 | 778,700 | — | — |
| 2022-05-02 | $66.27 | $269.41 | 505,000 | — | — |
| 2022-04-29 | $65.85 | $267.70 | 388,800 | — | — |
| 2022-04-28 | $66.57 | $270.63 | 304,400 | — | — |
| 2022-04-27 | $66.02 | $268.39 | 479,700 | — | — |
| 2022-04-26 | $65.80 | $267.50 | 498,600 | — | — |
| 2022-04-25 | $66.73 | $271.28 | 664,000 | — | — |
| 2022-04-22 | $67.65 | $275.02 | 322,800 | — | — |
| 2022-04-21 | $70.25 | $285.59 | 375,200 | — | — |
| 2022-04-20 | $70.75 | $287.62 | 281,300 | — | — |
| 2022-04-19 | $69.26 | $281.56 | 253,900 | — | — |
| 2022-04-18 | $67.42 | $274.08 | 382,100 | — | — |
| 2022-04-14 | $67.11 | $272.82 | 335,300 | — | — |
| 2022-04-13 | $67.31 | $273.64 | 273,000 | — | — |
| 2022-04-12 | $65.82 | $267.58 | 308,300 | — | — |
| 2022-04-11 | $65.70 | $267.09 | 375,100 | — | — |
| 2022-04-08 | $65.35 | $265.67 | 407,800 | — | — |
| 2022-04-07 | $64.85 | $263.63 | 752,900 | — | — |
| 2022-04-06 | $64.79 | $263.39 | 410,300 | — | — |
| 2022-04-05 | $66.08 | $268.64 | 558,000 | — | — |
| 2022-04-04 | $68.07 | $276.73 | 416,200 | — | — |
| 2022-04-01 | $68.04 | $276.60 | 530,900 | — | — |
| 2022-03-31 | $68.41 | $278.11 | 515,500 | — | — |
| 2022-03-30 | $70.07 | $284.86 | 256,000 | — | — |
| 2022-03-29 | $71.11 | $289.08 | 402,000 | — | — |
| 2022-03-28 | $70.90 | $288.23 | 306,900 | — | — |
| 2022-03-25 | $70.24 | $285.55 | 270,100 | — | — |
| 2022-03-24 | $69.31 | $281.77 | 232,200 | — | — |
| 2022-03-23 | $69.07 | $280.79 | 296,200 | — | — |
| 2022-03-22 | $69.50 | $282.54 | 729,200 | — | — |
| 2022-03-21 | $70.85 | $288.03 | 451,200 | — | — |
| 2022-03-18 | $70.77 | $287.70 | 694,100 | — | — |
| 2022-03-17 | $70.83 | $287.95 | 329,000 | — | — |
| 2022-03-16 | $70.80 | $287.82 | 589,500 | — | — |
| 2022-03-15 | $69.90 | $284.16 | 323,500 | — | — |
| 2022-03-14 | $70.69 | $287.38 | 333,200 | — | — |
| 2022-03-11 | $70.14 | $285.14 | 546,300 | — | — |
| 2022-03-10 | $71.76 | $291.73 | 492,600 | — | — |
| 2022-03-09 | $71.02 | $288.72 | 441,400 | — | — |
| 2022-03-08 | $68.76 | $279.53 | 509,900 | — | — |
| 2022-03-07 | $67.99 | $276.40 | 482,000 | — | — |
| 2022-03-04 | $71.89 | $292.25 | 385,700 | — | — |
| 2022-03-03 | $72.67 | $295.43 | 624,700 | — | — |
| 2022-03-02 | $73.23 | $297.70 | 441,500 | — | — |
| 2022-03-01 | $72.00 | $292.70 | 543,600 | — | — |
| 2022-02-28 | $73.16 | $297.42 | 647,400 | — | — |
| 2022-02-25 | $74.07 | $301.12 | 432,900 | — | — |
| 2022-02-24 | $72.10 | $293.11 | 555,700 | — | — |
| 2022-02-23 | $71.97 | $291.08 | 549,800 | — | — |
| 2022-02-22 | $72.62 | $293.70 | 468,000 | — | — |
| 2022-02-18 | $74.10 | $299.69 | 524,500 | — | — |
| 2022-02-17 | $73.71 | $298.11 | 484,400 | — | — |
| 2022-02-16 | $74.51 | $301.35 | 691,500 | — | — |
| 2022-02-15 | $72.75 | $294.23 | 597,400 | — | — |
| 2022-02-14 | $69.72 | $281.98 | 529,200 | — | — |
| 2022-02-11 | $69.41 | $280.72 | 630,500 | — | — |
| 2022-02-10 | $70.10 | $283.51 | 1,525,200 | — | — |
| 2022-02-09 | $69.26 | $280.12 | 783,100 | — | — |
| 2022-02-08 | $68.22 | $275.91 | 990,400 | — | — |
| 2022-02-07 | $63.81 | $258.07 | 629,000 | — | — |
| 2022-02-04 | $62.45 | $252.57 | 440,200 | — | — |
| 2022-02-03 | $62.13 | $251.28 | 493,000 | — | — |
| 2022-02-02 | $63.50 | $256.82 | 993,300 | — | — |
| 2022-02-01 | $62.19 | $251.52 | 1,167,600 | — | — |
| 2022-01-31 | $54.99 | $222.40 | 439,500 | — | — |
| 2022-01-28 | $55.62 | $224.95 | 473,300 | — | — |
| 2022-01-27 | $54.25 | $219.41 | 251,900 | — | — |
| 2022-01-26 | $54.70 | $221.23 | 323,500 | — | — |
| 2022-01-25 | $55.50 | $224.46 | 373,900 | — | — |
| 2022-01-24 | $55.82 | $225.76 | 441,600 | — | — |
| 2022-01-21 | $55.63 | $224.99 | 307,200 | — | — |
| 2022-01-20 | $56.41 | $228.14 | 225,800 | — | — |
| 2022-01-19 | $58.08 | $234.90 | 275,400 | — | — |
| 2022-01-18 | $60.04 | $242.83 | 374,200 | — | — |
| 2022-01-14 | $61.06 | $246.95 | 254,100 | — | — |
| 2022-01-13 | $59.87 | $242.14 | 329,800 | — | — |
| 2022-01-12 | $58.84 | $237.97 | 302,900 | — | — |
| 2022-01-11 | $58.80 | $237.81 | 231,600 | — | — |
| 2022-01-10 | $58.20 | $235.38 | 375,800 | — | — |
| 2022-01-07 | $58.51 | $236.64 | 360,800 | — | — |
| 2022-01-06 | $57.99 | $234.53 | 315,800 | — | — |
| 2022-01-05 | $57.98 | $234.49 | 377,700 | — | — |
| 2022-01-04 | $58.47 | $236.48 | 338,700 | — | — |
| 2022-01-03 | $57.10 | $230.94 | 266,200 | — | — |