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 | $80.61 | $125.26 | 917,800 | — | — |
| 2022-12-29 | $81.58 | $126.77 | 587,000 | — | — |
| 2022-12-28 | $80.92 | $125.75 | 686,800 | — | — |
| 2022-12-27 | $81.91 | $127.28 | 809,400 | — | — |
| 2022-12-23 | $82.06 | $127.52 | 538,700 | — | — |
| 2022-12-22 | $81.84 | $127.18 | 1,136,200 | — | — |
| 2022-12-21 | $80.99 | $125.86 | 814,800 | — | — |
| 2022-12-20 | $79.82 | $124.04 | 994,900 | — | — |
| 2022-12-19 | $79.89 | $124.15 | 1,304,600 | — | — |
| 2022-12-16 | $80.11 | $124.49 | 2,526,600 | — | — |
| 2022-12-15 | $81.59 | $126.79 | 1,884,500 | — | — |
| 2022-12-14 | $82.21 | $127.75 | 1,554,700 | — | — |
| 2022-12-13 | $81.99 | $127.41 | 2,069,600 | — | — |
| 2022-12-12 | $81.19 | $126.17 | 1,077,200 | — | — |
| 2022-12-09 | $80.03 | $124.36 | 1,750,700 | — | — |
| 2022-12-08 | $81.15 | $126.10 | 1,189,400 | — | — |
| 2022-12-07 | $80.70 | $125.40 | 1,217,500 | — | — |
| 2022-12-06 | $80.44 | $125.00 | 1,396,000 | — | — |
| 2022-12-05 | $80.39 | $124.92 | 1,424,300 | — | — |
| 2022-12-02 | $83.07 | $129.09 | 2,056,100 | — | — |
| 2022-12-01 | $82.24 | $127.80 | 1,584,100 | — | — |
| 2022-11-30 | $81.87 | $127.22 | 2,362,800 | — | — |
| 2022-11-29 | $79.49 | $123.52 | 1,480,200 | — | — |
| 2022-11-28 | $79.49 | $123.52 | 1,542,900 | — | — |
| 2022-11-25 | $78.89 | $122.59 | 495,700 | — | — |
| 2022-11-23 | $78.57 | $122.09 | 1,066,500 | — | — |
| 2022-11-22 | $78.09 | $121.35 | 1,274,500 | — | — |
| 2022-11-21 | $77.60 | $120.59 | 1,309,500 | — | — |
| 2022-11-18 | $76.42 | $118.75 | 1,499,400 | — | — |
| 2022-11-17 | $75.23 | $116.90 | 1,624,500 | — | — |
| 2022-11-16 | $75.30 | $117.01 | 1,275,400 | — | — |
| 2022-11-15 | $75.51 | $117.34 | 1,754,900 | — | — |
| 2022-11-14 | $74.48 | $115.74 | 1,422,100 | — | — |
| 2022-11-11 | $74.47 | $115.31 | 2,015,300 | — | — |
| 2022-11-10 | $74.94 | $116.04 | 1,750,000 | — | — |
| 2022-11-09 | $72.53 | $112.31 | 1,205,000 | — | — |
| 2022-11-08 | $72.88 | $112.85 | 1,243,200 | — | — |
| 2022-11-07 | $72.86 | $112.82 | 1,302,400 | — | — |
| 2022-11-04 | $71.40 | $110.56 | 2,215,300 | — | — |
| 2022-11-03 | $71.48 | $110.68 | 2,277,300 | — | — |
| 2022-11-02 | $72.47 | $112.22 | 2,147,200 | — | — |
| 2022-11-01 | $73.64 | $114.03 | 2,328,500 | — | — |
| 2022-10-31 | $74.13 | $114.79 | 4,854,500 | — | — |
| 2022-10-28 | $76.37 | $118.26 | 3,341,500 | — | — |
| 2022-10-27 | $76.51 | $118.47 | 2,362,300 | — | — |
| 2022-10-26 | $76.56 | $118.55 | 1,751,300 | — | — |
| 2022-10-25 | $75.62 | $117.10 | 1,723,900 | — | — |
| 2022-10-24 | $74.17 | $114.85 | 1,272,600 | — | — |
| 2022-10-21 | $73.19 | $113.33 | 1,306,200 | — | — |
| 2022-10-20 | $72.21 | $111.82 | 1,451,100 | — | — |
| 2022-10-19 | $73.62 | $114.00 | 1,512,500 | — | — |
| 2022-10-18 | $73.84 | $114.34 | 1,105,900 | — | — |
| 2022-10-17 | $73.98 | $114.56 | 1,509,000 | — | — |
| 2022-10-14 | $72.50 | $112.26 | 1,465,600 | — | — |
| 2022-10-13 | $73.11 | $113.21 | 1,174,400 | — | — |
| 2022-10-12 | $71.88 | $111.30 | 1,449,800 | — | — |
| 2022-10-11 | $71.91 | $111.35 | 1,576,500 | — | — |
| 2022-10-10 | $71.17 | $110.20 | 788,200 | — | — |
| 2022-10-07 | $70.72 | $109.51 | 1,177,700 | — | — |
| 2022-10-06 | $71.82 | $111.21 | 1,258,400 | — | — |
| 2022-10-05 | $72.51 | $112.28 | 2,572,900 | — | — |
| 2022-10-04 | $73.35 | $113.58 | 1,317,100 | — | — |
| 2022-10-03 | $72.90 | $112.88 | 1,372,400 | — | — |
| 2022-09-30 | $71.44 | $110.62 | 1,719,500 | — | — |
| 2022-09-29 | $72.92 | $112.91 | 1,269,000 | — | — |
| 2022-09-28 | $74.01 | $114.60 | 1,668,600 | — | — |
| 2022-09-27 | $73.22 | $113.38 | 1,736,100 | — | — |
| 2022-09-26 | $75.26 | $116.54 | 1,595,500 | — | — |
| 2022-09-23 | $75.22 | $116.48 | 1,184,800 | — | — |
| 2022-09-22 | $75.20 | $116.45 | 1,405,300 | — | — |
| 2022-09-21 | $74.69 | $115.66 | 1,335,300 | — | — |
| 2022-09-20 | $75.08 | $116.26 | 1,643,900 | — | — |
| 2022-09-19 | $76.59 | $118.60 | 1,300,100 | — | — |
| 2022-09-16 | $76.54 | $118.52 | 1,888,100 | — | — |
| 2022-09-15 | $77.04 | $119.29 | 1,870,300 | — | — |
| 2022-09-14 | $77.54 | $120.07 | 1,992,800 | — | — |
| 2022-09-13 | $78.81 | $122.04 | 1,788,500 | — | — |
| 2022-09-12 | $82.25 | $127.36 | 1,464,100 | — | — |
| 2022-09-09 | $81.56 | $126.29 | 1,646,600 | — | — |
| 2022-09-08 | $80.84 | $125.18 | 1,741,100 | — | — |
| 2022-09-07 | $81.54 | $126.26 | 1,829,500 | — | — |
| 2022-09-06 | $80.23 | $124.23 | 2,969,600 | — | — |
| 2022-09-02 | $84.18 | $130.35 | 1,476,700 | — | — |
| 2022-09-01 | $84.86 | $131.40 | 2,020,100 | — | — |
| 2022-08-31 | $83.71 | $129.62 | 1,664,500 | — | — |
| 2022-08-30 | $84.72 | $131.19 | 935,900 | — | — |
| 2022-08-29 | $85.32 | $132.12 | 929,900 | — | — |
| 2022-08-26 | $85.30 | $132.08 | 925,600 | — | — |
| 2022-08-25 | $86.72 | $134.28 | 1,005,900 | — | — |
| 2022-08-24 | $86.76 | $134.35 | 921,700 | — | — |
| 2022-08-23 | $86.63 | $134.14 | 1,301,600 | — | — |
| 2022-08-22 | $88.17 | $136.53 | 1,605,600 | — | — |
| 2022-08-19 | $88.70 | $137.35 | 1,291,300 | — | — |
| 2022-08-18 | $88.73 | $137.40 | 2,017,000 | — | — |
| 2022-08-17 | $88.25 | $136.65 | 1,184,900 | — | — |
| 2022-08-16 | $88.36 | $136.82 | 2,446,600 | — | — |
| 2022-08-15 | $87.72 | $135.83 | 2,239,900 | — | — |
| 2022-08-12 | $87.70 | $135.80 | 2,519,200 | — | — |
| 2022-08-11 | $87.59 | $135.22 | 1,484,500 | — | — |
| 2022-08-10 | $88.09 | $136.00 | 1,461,600 | — | — |
| 2022-08-09 | $87.39 | $134.91 | 1,485,600 | — | — |
| 2022-08-08 | $87.63 | $135.29 | 1,934,300 | — | — |
| 2022-08-05 | $87.00 | $134.31 | 1,004,000 | — | — |
| 2022-08-04 | $86.97 | $134.27 | 1,485,000 | — | — |
| 2022-08-03 | $87.55 | $135.16 | 1,655,000 | — | — |
| 2022-08-02 | $87.06 | $134.41 | 1,240,800 | — | — |
| 2022-08-01 | $88.60 | $136.78 | 1,931,100 | — | — |
| 2022-07-29 | $87.97 | $135.81 | 3,720,900 | — | — |
| 2022-07-28 | $96.21 | $148.53 | 938,000 | — | — |
| 2022-07-27 | $94.46 | $145.83 | 1,111,000 | — | — |
| 2022-07-26 | $94.22 | $145.46 | 942,500 | — | — |
| 2022-07-25 | $94.14 | $145.34 | 1,023,400 | — | — |
| 2022-07-22 | $94.06 | $145.21 | 685,300 | — | — |
| 2022-07-21 | $93.19 | $143.87 | 1,435,000 | — | — |
| 2022-07-20 | $93.25 | $143.96 | 984,500 | — | — |
| 2022-07-19 | $94.09 | $145.26 | 1,124,300 | — | — |
| 2022-07-18 | $93.98 | $145.09 | 1,351,500 | — | — |
| 2022-07-15 | $95.58 | $147.56 | 1,274,700 | — | — |
| 2022-07-14 | $95.83 | $147.94 | 1,003,400 | — | — |
| 2022-07-13 | $96.05 | $148.28 | 979,000 | — | — |
| 2022-07-12 | $94.69 | $146.18 | 1,064,000 | — | — |
| 2022-07-11 | $95.13 | $146.86 | 1,079,500 | — | — |
| 2022-07-08 | $94.71 | $146.22 | 1,319,700 | — | — |
| 2022-07-07 | $95.25 | $147.05 | 1,920,000 | — | — |
| 2022-07-06 | $94.99 | $146.65 | 1,565,100 | — | — |
| 2022-07-05 | $94.97 | $146.62 | 1,435,300 | — | — |
| 2022-07-01 | $94.25 | $145.51 | 1,124,100 | — | — |
| 2022-06-30 | $92.66 | $143.05 | 1,808,400 | — | — |
| 2022-06-29 | $92.36 | $142.59 | 908,400 | — | — |
| 2022-06-28 | $91.13 | $140.69 | 930,800 | — | — |
| 2022-06-27 | $91.89 | $141.86 | 1,331,100 | — | — |
| 2022-06-24 | $91.61 | $141.43 | 3,055,500 | — | — |
| 2022-06-23 | $90.67 | $139.98 | 1,772,000 | — | — |
| 2022-06-22 | $87.59 | $135.22 | 1,747,800 | — | — |
| 2022-06-21 | $85.91 | $132.63 | 2,060,200 | — | — |
| 2022-06-17 | $82.13 | $126.79 | 2,592,500 | — | — |
| 2022-06-16 | $82.20 | $126.90 | 2,190,000 | — | — |
| 2022-06-15 | $81.50 | $125.82 | 2,125,700 | — | — |
| 2022-06-14 | $82.00 | $126.59 | 1,756,900 | — | — |
| 2022-06-13 | $84.85 | $130.99 | 1,762,500 | — | — |
| 2022-06-10 | $85.90 | $132.61 | 1,835,100 | — | — |
| 2022-06-09 | $85.98 | $132.74 | 1,316,600 | — | — |
| 2022-06-08 | $87.47 | $135.04 | 868,400 | — | — |
| 2022-06-07 | $88.01 | $135.87 | 1,106,200 | — | — |
| 2022-06-06 | $88.17 | $136.12 | 1,066,000 | — | — |
| 2022-06-03 | $88.74 | $137.00 | 1,276,400 | — | — |
| 2022-06-02 | $89.07 | $137.51 | 1,469,300 | — | — |
| 2022-06-01 | $88.37 | $136.43 | 1,436,600 | — | — |
| 2022-05-31 | $90.06 | $139.04 | 2,875,800 | — | — |
| 2022-05-27 | $90.33 | $139.45 | 2,103,400 | — | — |
| 2022-05-26 | $89.81 | $138.65 | 1,473,900 | — | — |
| 2022-05-25 | $90.09 | $139.08 | 1,051,600 | — | — |
| 2022-05-24 | $90.43 | $139.61 | 1,125,900 | — | — |
| 2022-05-23 | $89.45 | $138.10 | 1,094,100 | — | — |
| 2022-05-20 | $88.75 | $137.01 | 1,667,800 | — | — |
| 2022-05-19 | $88.22 | $136.20 | 1,478,000 | — | — |
| 2022-05-18 | $90.19 | $139.24 | 1,574,100 | — | — |
| 2022-05-17 | $96.86 | $149.53 | 1,001,400 | — | — |
| 2022-05-16 | $98.64 | $152.28 | 1,128,900 | — | — |
| 2022-05-13 | $98.15 | $151.53 | 924,600 | — | — |
| 2022-05-12 | $97.69 | $150.41 | 1,514,000 | — | — |
| 2022-05-11 | $97.68 | $150.39 | 1,285,100 | — | — |
| 2022-05-10 | $98.00 | $150.89 | 1,304,000 | — | — |
| 2022-05-09 | $98.36 | $151.44 | 2,072,300 | — | — |
| 2022-05-06 | $95.73 | $147.39 | 1,206,300 | — | — |
| 2022-05-05 | $94.78 | $145.93 | 1,697,800 | — | — |
| 2022-05-04 | $96.53 | $148.62 | 1,197,000 | — | — |
| 2022-05-03 | $95.66 | $147.28 | 1,167,300 | — | — |
| 2022-05-02 | $96.24 | $148.18 | 1,406,100 | — | — |
| 2022-04-29 | $97.56 | $150.21 | 1,669,900 | — | — |
| 2022-04-28 | $100.40 | $154.58 | 2,406,300 | — | — |
| 2022-04-27 | $104.16 | $160.37 | 1,806,300 | — | — |
| 2022-04-26 | $102.59 | $157.95 | 1,292,800 | — | — |
| 2022-04-25 | $104.03 | $160.17 | 1,101,700 | — | — |
| 2022-04-22 | $102.79 | $158.26 | 1,029,500 | — | — |
| 2022-04-21 | $102.96 | $158.52 | 1,073,000 | — | — |
| 2022-04-20 | $103.08 | $158.71 | 1,312,100 | — | — |
| 2022-04-19 | $102.35 | $157.58 | 1,057,100 | — | — |
| 2022-04-18 | $101.21 | $155.83 | 854,000 | — | — |
| 2022-04-14 | $102.65 | $158.05 | 998,600 | — | — |
| 2022-04-13 | $102.85 | $158.35 | 1,219,000 | — | — |
| 2022-04-12 | $103.91 | $159.99 | 1,453,000 | — | — |
| 2022-04-11 | $103.98 | $160.09 | 1,205,300 | — | — |
| 2022-04-08 | $103.45 | $159.28 | 889,600 | — | — |
| 2022-04-07 | $103.42 | $159.23 | 969,300 | — | — |
| 2022-04-06 | $102.08 | $157.17 | 1,078,100 | — | — |
| 2022-04-05 | $100.90 | $155.35 | 1,077,000 | — | — |
| 2022-04-04 | $100.81 | $155.21 | 1,044,800 | — | — |
| 2022-04-01 | $101.36 | $156.06 | 1,114,300 | — | — |
| 2022-03-31 | $99.38 | $153.01 | 1,775,100 | — | — |
| 2022-03-30 | $99.23 | $152.78 | 1,057,600 | — | — |
| 2022-03-29 | $99.82 | $153.69 | 982,100 | — | — |
| 2022-03-28 | $99.23 | $152.78 | 610,400 | — | — |
| 2022-03-25 | $97.97 | $150.84 | 673,600 | — | — |
| 2022-03-24 | $97.24 | $149.72 | 687,500 | — | — |
| 2022-03-23 | $97.14 | $149.56 | 629,200 | — | — |
| 2022-03-22 | $97.86 | $150.67 | 1,145,800 | — | — |
| 2022-03-21 | $97.54 | $150.18 | 1,231,600 | — | — |
| 2022-03-18 | $96.94 | $149.26 | 2,033,300 | — | — |
| 2022-03-17 | $97.28 | $149.78 | 1,068,100 | — | — |
| 2022-03-16 | $97.09 | $149.49 | 1,346,100 | — | — |
| 2022-03-15 | $98.95 | $152.35 | 1,298,400 | — | — |
| 2022-03-14 | $96.63 | $148.78 | 1,086,100 | — | — |
| 2022-03-11 | $95.15 | $146.50 | 896,200 | — | — |
| 2022-03-10 | $95.92 | $147.68 | 1,329,600 | — | — |
| 2022-03-09 | $97.06 | $149.44 | 1,642,100 | — | — |
| 2022-03-08 | $95.32 | $146.76 | 2,233,800 | — | — |
| 2022-03-07 | $101.71 | $156.60 | 1,717,800 | — | — |
| 2022-03-04 | $100.69 | $155.03 | 1,324,500 | — | — |
| 2022-03-03 | $99.20 | $152.73 | 1,668,000 | — | — |
| 2022-03-02 | $96.98 | $149.32 | 1,404,900 | — | — |
| 2022-03-01 | $96.89 | $149.18 | 1,428,900 | — | — |
| 2022-02-28 | $97.85 | $150.66 | 2,187,500 | — | — |
| 2022-02-25 | $98.70 | $151.97 | 1,417,500 | — | — |
| 2022-02-24 | $95.06 | $146.36 | 1,930,600 | — | — |
| 2022-02-23 | $96.30 | $148.27 | 1,185,100 | — | — |
| 2022-02-22 | $96.72 | $148.92 | 1,667,500 | — | — |
| 2022-02-18 | $98.78 | $152.09 | 2,724,300 | — | — |
| 2022-02-17 | $96.95 | $149.27 | 1,309,100 | — | — |
| 2022-02-16 | $96.03 | $147.85 | 1,543,400 | — | — |
| 2022-02-15 | $96.68 | $148.85 | 1,535,600 | — | — |
| 2022-02-14 | $97.57 | $150.23 | 2,061,500 | — | — |
| 2022-02-11 | $97.90 | $150.33 | 4,228,200 | — | — |
| 2022-02-10 | $98.71 | $151.57 | 2,014,000 | — | — |
| 2022-02-09 | $100.48 | $154.29 | 1,619,200 | — | — |
| 2022-02-08 | $100.80 | $154.78 | 1,760,900 | — | — |
| 2022-02-07 | $101.14 | $155.30 | 1,573,500 | — | — |
| 2022-02-04 | $100.98 | $155.06 | 2,709,700 | — | — |
| 2022-02-03 | $103.04 | $158.22 | 1,603,200 | — | — |
| 2022-02-02 | $103.19 | $158.45 | 1,806,000 | — | — |
| 2022-02-01 | $102.15 | $156.85 | 1,551,800 | — | — |
| 2022-01-31 | $102.65 | $157.62 | 4,746,800 | — | — |
| 2022-01-28 | $103.00 | $158.16 | 3,393,600 | — | — |
| 2022-01-27 | $98.66 | $151.50 | 2,608,700 | — | — |
| 2022-01-26 | $98.95 | $151.94 | 3,531,000 | — | — |
| 2022-01-25 | $101.63 | $156.06 | 1,751,900 | — | — |
| 2022-01-24 | $102.42 | $157.27 | 2,249,800 | — | — |
| 2022-01-21 | $103.40 | $158.77 | 1,777,000 | — | — |
| 2022-01-20 | $101.98 | $156.59 | 1,633,700 | — | — |
| 2022-01-19 | $102.93 | $158.05 | 1,984,600 | — | — |
| 2022-01-18 | $103.22 | $158.50 | 2,541,600 | — | — |
| 2022-01-14 | $104.22 | $160.03 | 1,333,800 | — | — |
| 2022-01-13 | $103.29 | $158.60 | 2,316,300 | — | — |
| 2022-01-12 | $102.60 | $157.55 | 1,999,000 | — | — |
| 2022-01-11 | $101.82 | $156.35 | 2,544,200 | — | — |
| 2022-01-10 | $102.80 | $157.85 | 2,272,100 | — | — |
| 2022-01-07 | $103.60 | $159.08 | 1,968,100 | — | — |
| 2022-01-06 | $102.71 | $157.71 | 1,345,900 | — | — |
| 2022-01-05 | $102.54 | $157.45 | 1,450,200 | — | — |
| 2022-01-04 | $101.82 | $156.35 | 1,472,900 | — | — |
| 2022-01-03 | $101.71 | $156.18 | 1,516,500 | — | — |