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 | $82.21 | $99.25 | 707,900 | — | — |
| 2022-12-29 | $82.88 | $100.06 | 776,200 | — | — |
| 2022-12-28 | $81.68 | $98.61 | 726,500 | — | — |
| 2022-12-27 | $82.77 | $99.93 | 773,700 | — | — |
| 2022-12-23 | $82.58 | $99.70 | 302,000 | — | — |
| 2022-12-22 | $81.66 | $98.59 | 506,400 | — | — |
| 2022-12-21 | $82.41 | $99.49 | 720,500 | — | — |
| 2022-12-20 | $80.31 | $96.96 | 935,700 | — | — |
| 2022-12-19 | $80.00 | $96.58 | 1,615,800 | — | — |
| 2022-12-16 | $80.50 | $97.19 | 1,470,700 | — | — |
| 2022-12-15 | $79.42 | $95.88 | 1,280,800 | — | — |
| 2022-12-14 | $83.51 | $100.82 | 1,119,200 | — | — |
| 2022-12-13 | $82.24 | $99.29 | 1,836,000 | — | — |
| 2022-12-12 | $79.33 | $95.77 | 1,520,300 | — | — |
| 2022-12-09 | $80.26 | $96.90 | 1,192,300 | — | — |
| 2022-12-08 | $81.45 | $98.33 | 5,392,900 | — | — |
| 2022-12-07 | $80.71 | $97.44 | 1,901,300 | — | — |
| 2022-12-06 | $82.29 | $99.35 | 1,256,600 | — | — |
| 2022-12-05 | $82.58 | $99.70 | 1,334,700 | — | — |
| 2022-12-02 | $84.09 | $101.52 | 750,600 | — | — |
| 2022-12-01 | $82.73 | $99.88 | 1,008,600 | — | — |
| 2022-11-30 | $82.21 | $99.25 | 1,380,100 | — | — |
| 2022-11-29 | $80.23 | $96.86 | 624,100 | — | — |
| 2022-11-28 | $80.89 | $97.66 | 1,191,400 | — | — |
| 2022-11-25 | $82.87 | $100.05 | 295,700 | — | — |
| 2022-11-23 | $82.63 | $99.76 | 911,900 | — | — |
| 2022-11-22 | $81.25 | $98.09 | 566,100 | — | — |
| 2022-11-21 | $79.75 | $96.28 | 1,404,400 | — | — |
| 2022-11-18 | $80.40 | $97.07 | 950,600 | — | — |
| 2022-11-17 | $78.28 | $94.51 | 1,048,700 | — | — |
| 2022-11-16 | $79.12 | $95.52 | 780,200 | — | — |
| 2022-11-15 | $78.41 | $94.66 | 897,000 | — | — |
| 2022-11-14 | $79.09 | $95.48 | 1,031,000 | — | — |
| 2022-11-11 | $79.73 | $96.26 | 1,060,200 | — | — |
| 2022-11-10 | $77.61 | $93.70 | 1,421,100 | — | — |
| 2022-11-09 | $72.22 | $87.19 | 1,144,600 | — | — |
| 2022-11-08 | $76.97 | $92.66 | 1,399,600 | — | — |
| 2022-11-07 | $75.72 | $91.15 | 2,222,600 | — | — |
| 2022-11-04 | $75.07 | $90.37 | 2,164,100 | — | — |
| 2022-11-03 | $73.68 | $88.70 | 5,161,200 | — | — |
| 2022-11-02 | $66.76 | $80.37 | 2,671,700 | — | — |
| 2022-11-01 | $68.96 | $83.02 | 1,905,700 | — | — |
| 2022-10-31 | $68.59 | $82.57 | 2,017,600 | — | — |
| 2022-10-28 | $68.11 | $81.99 | 3,562,200 | — | — |
| 2022-10-27 | $68.20 | $82.10 | 4,591,600 | — | — |
| 2022-10-26 | $69.58 | $83.76 | 4,716,200 | — | — |
| 2022-10-25 | $70.69 | $85.10 | 9,604,900 | — | — |
| 2022-10-24 | $85.01 | $102.34 | 1,949,600 | — | — |
| 2022-10-21 | $83.94 | $101.05 | 2,240,500 | — | — |
| 2022-10-20 | $82.53 | $99.35 | 1,117,800 | — | — |
| 2022-10-19 | $83.08 | $100.01 | 946,700 | — | — |
| 2022-10-18 | $84.83 | $102.12 | 717,200 | — | — |
| 2022-10-17 | $83.34 | $100.33 | 1,826,000 | — | — |
| 2022-10-14 | $81.51 | $98.12 | 834,300 | — | — |
| 2022-10-13 | $83.10 | $100.04 | 796,300 | — | — |
| 2022-10-12 | $81.41 | $98.00 | 1,113,400 | — | — |
| 2022-10-11 | $81.24 | $97.80 | 794,500 | — | — |
| 2022-10-10 | $81.63 | $98.27 | 812,200 | — | — |
| 2022-10-07 | $81.13 | $97.67 | 905,800 | — | — |
| 2022-10-06 | $83.94 | $101.05 | 1,171,700 | — | — |
| 2022-10-05 | $84.94 | $102.25 | 1,523,500 | — | — |
| 2022-10-04 | $84.43 | $101.64 | 3,442,000 | — | — |
| 2022-10-03 | $82.12 | $98.86 | 2,237,100 | — | — |
| 2022-09-30 | $81.03 | $97.55 | 1,188,400 | — | — |
| 2022-09-29 | $80.29 | $96.66 | 1,149,900 | — | — |
| 2022-09-28 | $82.39 | $99.18 | 1,776,000 | — | — |
| 2022-09-27 | $79.73 | $95.98 | 1,402,800 | — | — |
| 2022-09-26 | $81.49 | $98.10 | 1,455,300 | — | — |
| 2022-09-23 | $82.77 | $99.64 | 2,678,500 | — | — |
| 2022-09-22 | $84.27 | $101.45 | 2,852,000 | — | — |
| 2022-09-21 | $87.64 | $105.50 | 1,351,600 | — | — |
| 2022-09-20 | $90.67 | $109.15 | 1,505,000 | — | — |
| 2022-09-19 | $95.21 | $114.62 | 790,200 | — | — |
| 2022-09-16 | $93.91 | $113.05 | 2,813,700 | — | — |
| 2022-09-15 | $97.44 | $117.30 | 2,231,000 | — | — |
| 2022-09-14 | $97.22 | $117.04 | 1,903,500 | — | — |
| 2022-09-13 | $97.37 | $117.22 | 1,252,400 | — | — |
| 2022-09-12 | $100.30 | $120.74 | 1,130,500 | — | — |
| 2022-09-09 | $98.73 | $118.85 | 1,552,600 | — | — |
| 2022-09-08 | $97.90 | $117.86 | 1,247,400 | — | — |
| 2022-09-07 | $95.56 | $115.04 | 1,038,300 | — | — |
| 2022-09-06 | $92.15 | $110.93 | 955,000 | — | — |
| 2022-09-02 | $91.37 | $109.99 | 791,300 | — | — |
| 2022-09-01 | $91.02 | $109.57 | 736,400 | — | — |
| 2022-08-31 | $90.59 | $109.06 | 972,600 | — | — |
| 2022-08-30 | $92.15 | $110.93 | 1,077,200 | — | — |
| 2022-08-29 | $91.75 | $110.45 | 585,600 | — | — |
| 2022-08-26 | $92.12 | $110.90 | 1,431,000 | — | — |
| 2022-08-25 | $96.92 | $116.68 | 1,160,700 | — | — |
| 2022-08-24 | $97.73 | $117.65 | 868,400 | — | — |
| 2022-08-23 | $96.30 | $115.93 | 768,300 | — | — |
| 2022-08-22 | $95.56 | $115.04 | 719,200 | — | — |
| 2022-08-19 | $98.57 | $118.66 | 613,400 | — | — |
| 2022-08-18 | $100.73 | $121.26 | 724,700 | — | — |
| 2022-08-17 | $100.19 | $120.61 | 875,100 | — | — |
| 2022-08-16 | $101.77 | $122.51 | 926,000 | — | — |
| 2022-08-15 | $100.64 | $121.15 | 1,488,100 | — | — |
| 2022-08-12 | $100.13 | $120.54 | 929,300 | — | — |
| 2022-08-11 | $97.39 | $117.24 | 899,700 | — | — |
| 2022-08-10 | $96.82 | $116.56 | 1,835,600 | — | — |
| 2022-08-09 | $91.80 | $110.25 | 1,113,900 | — | — |
| 2022-08-08 | $93.05 | $111.75 | 1,193,900 | — | — |
| 2022-08-05 | $90.30 | $108.45 | 1,702,100 | — | — |
| 2022-08-04 | $92.44 | $111.02 | 3,708,000 | — | — |
| 2022-08-03 | $99.31 | $119.27 | 608,100 | — | — |
| 2022-08-02 | $99.03 | $118.93 | 1,059,800 | — | — |
| 2022-08-01 | $100.67 | $120.90 | 678,000 | — | — |
| 2022-07-29 | $101.68 | $122.11 | 861,800 | — | — |
| 2022-07-28 | $100.19 | $120.32 | 902,200 | — | — |
| 2022-07-27 | $98.01 | $117.71 | 756,700 | — | — |
| 2022-07-26 | $95.56 | $114.76 | 816,800 | — | — |
| 2022-07-25 | $95.65 | $114.87 | 886,600 | — | — |
| 2022-07-22 | $94.93 | $114.01 | 1,384,900 | — | — |
| 2022-07-21 | $97.32 | $116.88 | 2,655,100 | — | — |
| 2022-07-20 | $93.83 | $112.69 | 1,219,600 | — | — |
| 2022-07-19 | $92.15 | $110.67 | 955,700 | — | — |
| 2022-07-18 | $88.32 | $106.07 | 1,133,000 | — | — |
| 2022-07-15 | $88.12 | $105.83 | 860,600 | — | — |
| 2022-07-14 | $87.34 | $104.89 | 1,093,900 | — | — |
| 2022-07-13 | $88.38 | $106.14 | 1,261,800 | — | — |
| 2022-07-12 | $88.07 | $105.77 | 938,100 | — | — |
| 2022-07-11 | $88.40 | $106.16 | 1,608,100 | — | — |
| 2022-07-08 | $88.84 | $106.69 | 1,967,200 | — | — |
| 2022-07-07 | $91.34 | $109.69 | 915,600 | — | — |
| 2022-07-06 | $91.08 | $109.38 | 1,142,500 | — | — |
| 2022-07-05 | $90.45 | $108.63 | 2,557,300 | — | — |
| 2022-07-01 | $93.00 | $111.69 | 3,367,500 | — | — |
| 2022-06-30 | $92.17 | $110.69 | 851,100 | — | — |
| 2022-06-29 | $93.24 | $111.98 | 789,000 | — | — |
| 2022-06-28 | $94.69 | $113.72 | 803,100 | — | — |
| 2022-06-27 | $96.05 | $115.35 | 670,100 | — | — |
| 2022-06-24 | $95.43 | $114.61 | 3,194,900 | — | — |
| 2022-06-23 | $89.58 | $107.58 | 1,334,100 | — | — |
| 2022-06-22 | $90.58 | $108.78 | 1,166,700 | — | — |
| 2022-06-21 | $92.10 | $110.61 | 1,354,800 | — | — |
| 2022-06-17 | $92.98 | $111.66 | 1,095,700 | — | — |
| 2022-06-16 | $92.17 | $110.69 | 1,373,200 | — | — |
| 2022-06-15 | $95.83 | $115.09 | 1,607,700 | — | — |
| 2022-06-14 | $94.02 | $112.91 | 1,542,700 | — | — |
| 2022-06-13 | $93.78 | $112.63 | 2,414,300 | — | — |
| 2022-06-10 | $99.17 | $119.10 | 1,220,900 | — | — |
| 2022-06-09 | $102.73 | $123.37 | 897,200 | — | — |
| 2022-06-08 | $106.44 | $127.83 | 657,500 | — | — |
| 2022-06-07 | $109.97 | $132.07 | 932,200 | — | — |
| 2022-06-06 | $107.85 | $129.52 | 409,800 | — | — |
| 2022-06-03 | $106.85 | $128.32 | 401,100 | — | — |
| 2022-06-02 | $107.03 | $128.54 | 425,200 | — | — |
| 2022-06-01 | $104.34 | $125.31 | 723,400 | — | — |
| 2022-05-31 | $104.44 | $125.43 | 1,102,500 | — | — |
| 2022-05-27 | $106.93 | $128.42 | 1,261,400 | — | — |
| 2022-05-26 | $103.44 | $124.23 | 738,800 | — | — |
| 2022-05-25 | $101.84 | $122.30 | 1,118,800 | — | — |
| 2022-05-24 | $100.09 | $120.20 | 952,100 | — | — |
| 2022-05-23 | $102.15 | $122.68 | 1,088,400 | — | — |
| 2022-05-20 | $101.08 | $121.39 | 1,432,900 | — | — |
| 2022-05-19 | $101.05 | $121.36 | 1,226,800 | — | — |
| 2022-05-18 | $101.09 | $121.40 | 760,000 | — | — |
| 2022-05-17 | $106.31 | $127.67 | 796,900 | — | — |
| 2022-05-16 | $105.38 | $126.56 | 1,148,500 | — | — |
| 2022-05-13 | $103.66 | $124.49 | 1,109,900 | — | — |
| 2022-05-12 | $101.51 | $121.91 | 1,187,900 | — | — |
| 2022-05-11 | $101.26 | $121.61 | 1,209,100 | — | — |
| 2022-05-10 | $102.04 | $122.28 | 1,962,500 | — | — |
| 2022-05-09 | $101.73 | $121.91 | 1,166,000 | — | — |
| 2022-05-06 | $105.50 | $126.43 | 1,021,600 | — | — |
| 2022-05-05 | $109.26 | $130.93 | 1,232,300 | — | — |
| 2022-05-04 | $114.50 | $137.21 | 2,156,100 | — | — |
| 2022-05-03 | $112.13 | $134.37 | 937,800 | — | — |
| 2022-05-02 | $110.29 | $132.17 | 1,094,100 | — | — |
| 2022-04-29 | $110.04 | $131.87 | 2,115,300 | — | — |
| 2022-04-28 | $111.12 | $133.16 | 1,425,600 | — | — |
| 2022-04-27 | $108.43 | $129.94 | 2,159,200 | — | — |
| 2022-04-26 | $106.69 | $127.85 | 3,285,100 | — | — |
| 2022-04-25 | $116.61 | $139.74 | 1,177,700 | — | — |
| 2022-04-22 | $119.36 | $143.04 | 1,892,500 | — | — |
| 2022-04-21 | $121.89 | $146.07 | 790,200 | — | — |
| 2022-04-20 | $122.77 | $147.12 | 1,471,900 | — | — |
| 2022-04-19 | $120.63 | $144.56 | 1,016,000 | — | — |
| 2022-04-18 | $117.15 | $140.39 | 1,175,100 | — | — |
| 2022-04-14 | $118.93 | $142.52 | 834,800 | — | — |
| 2022-04-13 | $120.87 | $144.85 | 930,400 | — | — |
| 2022-04-12 | $118.62 | $142.15 | 1,259,100 | — | — |
| 2022-04-11 | $119.92 | $143.71 | 1,465,000 | — | — |
| 2022-04-08 | $121.56 | $145.67 | 1,161,600 | — | — |
| 2022-04-07 | $120.98 | $144.98 | 1,573,500 | — | — |
| 2022-04-06 | $122.36 | $146.63 | 1,701,800 | — | — |
| 2022-04-05 | $124.79 | $149.54 | 857,700 | — | — |
| 2022-04-04 | $125.77 | $150.72 | 1,067,400 | — | — |
| 2022-04-01 | $125.76 | $150.71 | 1,311,900 | — | — |
| 2022-03-31 | $125.09 | $149.90 | 855,400 | — | — |
| 2022-03-30 | $127.47 | $152.76 | 920,300 | — | — |
| 2022-03-29 | $127.01 | $152.20 | 1,172,800 | — | — |
| 2022-03-28 | $128.54 | $154.04 | 714,300 | — | — |
| 2022-03-25 | $129.67 | $155.39 | 929,200 | — | — |
| 2022-03-24 | $128.48 | $153.97 | 814,700 | — | — |
| 2022-03-23 | $126.48 | $151.57 | 565,900 | — | — |
| 2022-03-22 | $128.00 | $153.39 | 1,034,400 | — | — |
| 2022-03-21 | $129.31 | $154.96 | 754,200 | — | — |
| 2022-03-18 | $128.12 | $153.53 | 1,484,200 | — | — |
| 2022-03-17 | $126.82 | $151.98 | 1,328,600 | — | — |
| 2022-03-16 | $126.04 | $151.04 | 999,500 | — | — |
| 2022-03-15 | $127.08 | $152.29 | 1,178,700 | — | — |
| 2022-03-14 | $124.29 | $148.94 | 1,021,400 | — | — |
| 2022-03-11 | $121.42 | $145.51 | 741,700 | — | — |
| 2022-03-10 | $121.62 | $145.74 | 658,400 | — | — |
| 2022-03-09 | $118.78 | $142.34 | 1,051,400 | — | — |
| 2022-03-08 | $116.83 | $139.74 | 1,799,200 | — | — |
| 2022-03-07 | $122.66 | $146.71 | 1,921,800 | — | — |
| 2022-03-04 | $124.32 | $148.70 | 1,508,900 | — | — |
| 2022-03-03 | $122.51 | $146.53 | 2,065,600 | — | — |
| 2022-03-02 | $122.09 | $146.03 | 2,475,000 | — | — |
| 2022-03-01 | $119.02 | $142.36 | 1,954,200 | — | — |
| 2022-02-28 | $122.67 | $146.73 | 3,627,000 | — | — |
| 2022-02-25 | $122.57 | $146.61 | 1,928,700 | — | — |
| 2022-02-24 | $117.99 | $141.13 | 1,139,100 | — | — |
| 2022-02-23 | $119.99 | $143.52 | 1,141,900 | — | — |
| 2022-02-22 | $120.71 | $144.38 | 911,400 | — | — |
| 2022-02-18 | $120.72 | $144.39 | 1,006,500 | — | — |
| 2022-02-17 | $121.63 | $145.48 | 1,121,700 | — | — |
| 2022-02-16 | $124.04 | $148.36 | 971,100 | — | — |
| 2022-02-15 | $121.77 | $145.65 | 1,474,900 | — | — |
| 2022-02-14 | $118.36 | $141.57 | 1,571,600 | — | — |
| 2022-02-11 | $116.58 | $139.44 | 1,318,200 | — | — |
| 2022-02-10 | $115.43 | $138.07 | 1,443,000 | — | — |
| 2022-02-09 | $115.25 | $137.85 | 1,282,900 | — | — |
| 2022-02-08 | $114.04 | $136.40 | 1,075,600 | — | — |
| 2022-02-07 | $111.20 | $133.01 | 731,500 | — | — |
| 2022-02-04 | $113.01 | $135.17 | 698,100 | — | — |
| 2022-02-03 | $112.30 | $134.32 | 746,800 | — | — |
| 2022-02-02 | $114.82 | $137.34 | 828,000 | — | — |
| 2022-02-01 | $116.03 | $138.78 | 1,018,300 | — | — |
| 2022-01-31 | $114.40 | $136.83 | 1,697,100 | — | — |
| 2022-01-28 | $111.95 | $133.90 | 1,049,000 | — | — |
| 2022-01-27 | $112.49 | $134.55 | 1,315,700 | — | — |
| 2022-01-26 | $106.97 | $127.95 | 1,133,900 | — | — |
| 2022-01-25 | $107.27 | $128.31 | 943,200 | — | — |
| 2022-01-24 | $108.19 | $129.41 | 1,531,700 | — | — |
| 2022-01-21 | $112.65 | $134.74 | 1,745,400 | — | — |
| 2022-01-20 | $115.74 | $138.44 | 1,592,300 | — | — |
| 2022-01-19 | $116.48 | $139.32 | 1,347,800 | — | — |
| 2022-01-18 | $112.87 | $135.00 | 945,300 | — | — |
| 2022-01-14 | $113.13 | $135.32 | 718,600 | — | — |
| 2022-01-13 | $112.38 | $134.42 | 995,700 | — | — |
| 2022-01-12 | $111.69 | $133.59 | 712,500 | — | — |
| 2022-01-11 | $109.35 | $130.79 | 758,000 | — | — |
| 2022-01-10 | $108.85 | $130.20 | 1,208,900 | — | — |
| 2022-01-07 | $109.54 | $131.02 | 604,700 | — | — |
| 2022-01-06 | $109.76 | $131.28 | 643,500 | — | — |
| 2022-01-05 | $108.92 | $130.28 | 1,006,100 | — | — |
| 2022-01-04 | $108.12 | $129.32 | 992,800 | — | — |
| 2022-01-03 | $108.52 | $129.80 | 561,800 | — | — |