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 | $102.39 | $304.49 | 394,800 | — | — |
| 2022-12-29 | $104.16 | $309.76 | 383,400 | — | — |
| 2022-12-28 | $102.71 | $305.44 | 284,400 | — | — |
| 2022-12-27 | $104.44 | $310.59 | 246,400 | — | — |
| 2022-12-23 | $104.46 | $310.65 | 216,500 | — | — |
| 2022-12-22 | $103.75 | $308.54 | 321,900 | — | — |
| 2022-12-21 | $104.55 | $310.92 | 404,300 | — | — |
| 2022-12-20 | $102.31 | $304.25 | 481,100 | — | — |
| 2022-12-19 | $100.94 | $300.18 | 603,800 | — | — |
| 2022-12-16 | $102.22 | $303.99 | 2,362,900 | — | — |
| 2022-12-15 | $103.66 | $308.27 | 496,600 | — | — |
| 2022-12-14 | $106.41 | $314.39 | 615,500 | — | — |
| 2022-12-13 | $107.59 | $317.88 | 648,500 | — | — |
| 2022-12-12 | $107.37 | $317.23 | 525,400 | — | — |
| 2022-12-09 | $105.91 | $312.92 | 463,100 | — | — |
| 2022-12-08 | $106.21 | $313.80 | 464,700 | — | — |
| 2022-12-07 | $104.80 | $309.64 | 519,300 | — | — |
| 2022-12-06 | $106.94 | $315.96 | 466,600 | — | — |
| 2022-12-05 | $107.87 | $318.71 | 370,000 | — | — |
| 2022-12-02 | $110.41 | $326.21 | 360,800 | — | — |
| 2022-12-01 | $111.12 | $328.31 | 594,600 | — | — |
| 2022-11-30 | $110.96 | $327.84 | 955,900 | — | — |
| 2022-11-29 | $108.13 | $319.48 | 401,700 | — | — |
| 2022-11-28 | $107.39 | $317.29 | 444,700 | — | — |
| 2022-11-25 | $109.83 | $324.50 | 173,200 | — | — |
| 2022-11-23 | $108.80 | $321.46 | 364,900 | — | — |
| 2022-11-22 | $108.04 | $319.21 | 383,400 | — | — |
| 2022-11-21 | $106.83 | $315.64 | 535,700 | — | — |
| 2022-11-18 | $106.86 | $315.72 | 401,800 | — | — |
| 2022-11-17 | $105.64 | $312.12 | 322,800 | — | — |
| 2022-11-16 | $105.86 | $312.77 | 581,500 | — | — |
| 2022-11-15 | $106.39 | $314.34 | 547,300 | — | — |
| 2022-11-14 | $108.93 | $321.84 | 977,600 | — | — |
| 2022-11-11 | $110.09 | $325.27 | 1,042,300 | — | — |
| 2022-11-10 | $107.55 | $317.76 | 989,600 | — | — |
| 2022-11-09 | $101.49 | $299.86 | 408,400 | — | — |
| 2022-11-08 | $103.15 | $304.76 | 682,300 | — | — |
| 2022-11-07 | $102.43 | $302.64 | 667,200 | — | — |
| 2022-11-04 | $99.79 | $294.84 | 514,900 | — | — |
| 2022-11-03 | $97.00 | $286.59 | 630,600 | — | — |
| 2022-11-02 | $99.05 | $292.65 | 914,400 | — | — |
| 2022-11-01 | $99.22 | $293.15 | 1,103,700 | — | — |
| 2022-10-31 | $103.32 | $305.27 | 1,907,300 | — | — |
| 2022-10-28 | $102.49 | $302.81 | 635,900 | — | — |
| 2022-10-27 | $98.81 | $291.94 | 673,800 | — | — |
| 2022-10-26 | $98.10 | $289.84 | 1,030,800 | — | — |
| 2022-10-25 | $98.95 | $292.35 | 791,900 | — | — |
| 2022-10-24 | $99.66 | $294.45 | 1,046,000 | — | — |
| 2022-10-21 | $99.24 | $293.21 | 3,051,400 | — | — |
| 2022-10-20 | $97.75 | $288.81 | 825,100 | — | — |
| 2022-10-19 | $101.04 | $298.53 | 626,700 | — | — |
| 2022-10-18 | $101.59 | $300.15 | 756,300 | — | — |
| 2022-10-17 | $100.29 | $296.31 | 762,700 | — | — |
| 2022-10-14 | $99.05 | $292.65 | 839,100 | — | — |
| 2022-10-13 | $101.40 | $299.59 | 812,100 | — | — |
| 2022-10-12 | $97.10 | $286.89 | 876,800 | — | — |
| 2022-10-11 | $96.56 | $285.29 | 739,600 | — | — |
| 2022-10-10 | $95.75 | $282.90 | 409,500 | — | — |
| 2022-10-07 | $93.94 | $277.55 | 884,700 | — | — |
| 2022-10-06 | $95.57 | $282.37 | 862,000 | — | — |
| 2022-10-05 | $96.64 | $285.53 | 608,200 | — | — |
| 2022-10-04 | $96.19 | $284.20 | 681,700 | — | — |
| 2022-10-03 | $93.26 | $275.54 | 1,023,000 | — | — |
| 2022-09-30 | $89.57 | $264.64 | 918,000 | — | — |
| 2022-09-29 | $91.85 | $271.38 | 669,700 | — | — |
| 2022-09-28 | $92.48 | $273.24 | 621,700 | — | — |
| 2022-09-27 | $90.74 | $268.10 | 685,000 | — | — |
| 2022-09-26 | $90.26 | $266.68 | 629,400 | — | — |
| 2022-09-23 | $92.00 | $271.82 | 812,800 | — | — |
| 2022-09-22 | $92.99 | $274.74 | 899,700 | — | — |
| 2022-09-21 | $94.50 | $279.21 | 443,900 | — | — |
| 2022-09-20 | $97.03 | $286.68 | 840,700 | — | — |
| 2022-09-19 | $99.16 | $292.97 | 723,800 | — | — |
| 2022-09-16 | $97.41 | $287.80 | 3,941,700 | — | — |
| 2022-09-15 | $99.80 | $294.87 | 779,900 | — | — |
| 2022-09-14 | $100.20 | $294.01 | 758,500 | — | — |
| 2022-09-13 | $99.38 | $291.60 | 822,200 | — | — |
| 2022-09-12 | $102.62 | $301.11 | 832,900 | — | — |
| 2022-09-09 | $100.69 | $295.45 | 726,100 | — | — |
| 2022-09-08 | $99.68 | $292.48 | 604,400 | — | — |
| 2022-09-07 | $99.03 | $290.58 | 483,200 | — | — |
| 2022-09-06 | $97.22 | $285.26 | 765,400 | — | — |
| 2022-09-02 | $96.82 | $284.09 | 531,900 | — | — |
| 2022-09-01 | $97.72 | $286.73 | 553,100 | — | — |
| 2022-08-31 | $96.96 | $284.50 | 801,600 | — | — |
| 2022-08-30 | $98.54 | $289.14 | 671,100 | — | — |
| 2022-08-29 | $100.22 | $294.07 | 485,000 | — | — |
| 2022-08-26 | $100.83 | $295.86 | 496,000 | — | — |
| 2022-08-25 | $102.92 | $301.99 | 345,400 | — | — |
| 2022-08-24 | $101.30 | $297.24 | 314,600 | — | — |
| 2022-08-23 | $101.16 | $296.83 | 392,300 | — | — |
| 2022-08-22 | $101.62 | $298.18 | 603,900 | — | — |
| 2022-08-19 | $103.88 | $304.81 | 631,700 | — | — |
| 2022-08-18 | $106.17 | $311.53 | 623,100 | — | — |
| 2022-08-17 | $106.45 | $312.35 | 700,900 | — | — |
| 2022-08-16 | $105.33 | $309.06 | 761,600 | — | — |
| 2022-08-15 | $104.50 | $306.63 | 571,200 | — | — |
| 2022-08-12 | $104.33 | $306.13 | 685,900 | — | — |
| 2022-08-11 | $102.76 | $301.52 | 911,300 | — | — |
| 2022-08-10 | $100.04 | $293.54 | 910,600 | — | — |
| 2022-08-09 | $98.84 | $290.02 | 821,700 | — | — |
| 2022-08-08 | $98.34 | $288.55 | 810,300 | — | — |
| 2022-08-05 | $97.26 | $285.38 | 830,500 | — | — |
| 2022-08-04 | $95.50 | $280.22 | 811,700 | — | — |
| 2022-08-03 | $96.70 | $283.74 | 905,000 | — | — |
| 2022-08-02 | $94.61 | $277.61 | 1,307,000 | — | — |
| 2022-08-01 | $94.89 | $278.43 | 1,229,300 | — | — |
| 2022-07-29 | $97.34 | $285.62 | 2,575,600 | — | — |
| 2022-07-28 | $97.68 | $286.61 | 2,368,500 | — | — |
| 2022-07-27 | $113.46 | $332.92 | 766,400 | — | — |
| 2022-07-26 | $113.62 | $333.39 | 659,800 | — | — |
| 2022-07-25 | $112.55 | $330.25 | 472,900 | — | — |
| 2022-07-22 | $110.83 | $325.20 | 436,500 | — | — |
| 2022-07-21 | $110.71 | $324.85 | 474,600 | — | — |
| 2022-07-20 | $110.88 | $325.35 | 580,500 | — | — |
| 2022-07-19 | $111.71 | $327.78 | 621,700 | — | — |
| 2022-07-18 | $108.96 | $319.71 | 734,300 | — | — |
| 2022-07-15 | $112.38 | $329.75 | 4,352,100 | — | — |
| 2022-07-14 | $111.12 | $326.05 | 1,100,200 | — | — |
| 2022-07-13 | $115.81 | $339.81 | 808,300 | — | — |
| 2022-07-12 | $116.83 | $342.80 | 928,900 | — | — |
| 2022-07-11 | $117.76 | $345.53 | 881,200 | — | — |
| 2022-07-08 | $118.64 | $348.12 | 755,700 | — | — |
| 2022-07-07 | $119.16 | $349.64 | 570,000 | — | — |
| 2022-07-06 | $119.81 | $351.55 | 526,300 | — | — |
| 2022-07-05 | $119.06 | $349.35 | 646,800 | — | — |
| 2022-07-01 | $120.36 | $353.16 | 527,500 | — | — |
| 2022-06-30 | $118.98 | $349.11 | 685,200 | — | — |
| 2022-06-29 | $117.90 | $345.94 | 529,400 | — | — |
| 2022-06-28 | $117.64 | $345.18 | 462,900 | — | — |
| 2022-06-27 | $117.18 | $343.83 | 564,400 | — | — |
| 2022-06-24 | $116.50 | $341.84 | 1,721,000 | — | — |
| 2022-06-23 | $113.58 | $333.27 | 687,400 | — | — |
| 2022-06-22 | $115.72 | $339.55 | 523,400 | — | — |
| 2022-06-21 | $115.55 | $339.05 | 640,800 | — | — |
| 2022-06-17 | $113.97 | $334.41 | 1,383,800 | — | — |
| 2022-06-16 | $112.70 | $330.69 | 710,500 | — | — |
| 2022-06-15 | $117.52 | $342.80 | 547,900 | — | — |
| 2022-06-14 | $116.42 | $339.60 | 531,100 | — | — |
| 2022-06-13 | $116.33 | $339.33 | 589,000 | — | — |
| 2022-06-10 | $119.90 | $349.75 | 575,100 | — | — |
| 2022-06-09 | $123.42 | $360.01 | 263,000 | — | — |
| 2022-06-08 | $126.51 | $369.03 | 232,100 | — | — |
| 2022-06-07 | $128.34 | $374.37 | 324,900 | — | — |
| 2022-06-06 | $128.12 | $373.72 | 328,200 | — | — |
| 2022-06-03 | $126.34 | $368.53 | 255,000 | — | — |
| 2022-06-02 | $127.35 | $371.48 | 250,400 | — | — |
| 2022-06-01 | $126.11 | $367.86 | 374,000 | — | — |
| 2022-05-31 | $127.86 | $372.97 | 634,700 | — | — |
| 2022-05-27 | $128.42 | $374.60 | 282,500 | — | — |
| 2022-05-26 | $127.06 | $370.63 | 371,300 | — | — |
| 2022-05-25 | $124.44 | $362.99 | 567,500 | — | — |
| 2022-05-24 | $125.09 | $364.89 | 641,200 | — | — |
| 2022-05-23 | $125.34 | $365.62 | 555,700 | — | — |
| 2022-05-20 | $121.98 | $355.81 | 813,800 | — | — |
| 2022-05-19 | $122.67 | $357.83 | 670,300 | — | — |
| 2022-05-18 | $124.81 | $364.07 | 425,200 | — | — |
| 2022-05-17 | $126.97 | $370.37 | 469,300 | — | — |
| 2022-05-16 | $126.11 | $367.86 | 438,800 | — | — |
| 2022-05-13 | $126.23 | $368.21 | 506,300 | — | — |
| 2022-05-12 | $124.82 | $364.10 | 884,000 | — | — |
| 2022-05-11 | $125.15 | $365.06 | 599,200 | — | — |
| 2022-05-10 | $125.00 | $364.62 | 865,000 | — | — |
| 2022-05-09 | $125.02 | $364.68 | 737,900 | — | — |
| 2022-05-06 | $126.46 | $368.88 | 533,800 | — | — |
| 2022-05-05 | $125.85 | $367.10 | 691,100 | — | — |
| 2022-05-04 | $127.34 | $371.45 | 744,200 | — | — |
| 2022-05-03 | $122.17 | $356.37 | 768,700 | — | — |
| 2022-05-02 | $120.75 | $352.23 | 1,090,600 | — | — |
| 2022-04-29 | $122.66 | $357.80 | 2,466,000 | — | — |
| 2022-04-28 | $136.00 | $396.71 | 670,800 | — | — |
| 2022-04-27 | $135.01 | $393.82 | 591,400 | — | — |
| 2022-04-26 | $134.03 | $390.96 | 672,700 | — | — |
| 2022-04-25 | $136.08 | $396.94 | 824,500 | — | — |
| 2022-04-22 | $136.66 | $398.64 | 464,300 | — | — |
| 2022-04-21 | $140.28 | $409.20 | 419,300 | — | — |
| 2022-04-20 | $141.25 | $412.02 | 553,400 | — | — |
| 2022-04-19 | $138.84 | $404.99 | 545,000 | — | — |
| 2022-04-18 | $138.59 | $404.27 | 387,200 | — | — |
| 2022-04-14 | $138.19 | $403.10 | 358,500 | — | — |
| 2022-04-13 | $137.84 | $402.08 | 380,200 | — | — |
| 2022-04-12 | $136.84 | $399.16 | 457,800 | — | — |
| 2022-04-11 | $136.48 | $398.11 | 468,400 | — | — |
| 2022-04-08 | $137.89 | $402.22 | 540,000 | — | — |
| 2022-04-07 | $136.99 | $399.60 | 538,400 | — | — |
| 2022-04-06 | $137.37 | $400.71 | 729,200 | — | — |
| 2022-04-05 | $135.28 | $394.61 | 417,700 | — | — |
| 2022-04-04 | $135.13 | $394.17 | 429,200 | — | — |
| 2022-04-01 | $138.07 | $402.75 | 620,100 | — | — |
| 2022-03-31 | $135.96 | $396.59 | 729,300 | — | — |
| 2022-03-30 | $138.15 | $402.98 | 454,800 | — | — |
| 2022-03-29 | $136.56 | $398.34 | 373,600 | — | — |
| 2022-03-28 | $135.77 | $396.04 | 471,800 | — | — |
| 2022-03-25 | $136.89 | $399.31 | 455,400 | — | — |
| 2022-03-24 | $134.82 | $393.27 | 620,400 | — | — |
| 2022-03-23 | $131.74 | $384.28 | 721,400 | — | — |
| 2022-03-22 | $131.69 | $384.14 | 603,600 | — | — |
| 2022-03-21 | $131.11 | $382.45 | 724,000 | — | — |
| 2022-03-18 | $127.94 | $373.20 | 3,549,000 | — | — |
| 2022-03-17 | $132.27 | $385.83 | 650,100 | — | — |
| 2022-03-16 | $130.50 | $378.65 | 753,400 | — | — |
| 2022-03-15 | $130.72 | $379.29 | 674,200 | — | — |
| 2022-03-14 | $128.04 | $371.52 | 1,372,400 | — | — |
| 2022-03-11 | $121.69 | $353.09 | 524,400 | — | — |
| 2022-03-10 | $122.16 | $354.46 | 467,400 | — | — |
| 2022-03-09 | $121.36 | $352.13 | 639,300 | — | — |
| 2022-03-08 | $119.32 | $346.21 | 712,200 | — | — |
| 2022-03-07 | $119.73 | $347.40 | 879,900 | — | — |
| 2022-03-04 | $123.20 | $357.47 | 556,700 | — | — |
| 2022-03-03 | $124.36 | $360.84 | 510,900 | — | — |
| 2022-03-02 | $123.39 | $358.02 | 642,300 | — | — |
| 2022-03-01 | $120.05 | $348.33 | 756,000 | — | — |
| 2022-02-28 | $122.79 | $356.28 | 680,100 | — | — |
| 2022-02-25 | $124.94 | $362.52 | 702,200 | — | — |
| 2022-02-24 | $119.42 | $346.50 | 1,085,700 | — | — |
| 2022-02-23 | $122.44 | $355.27 | 594,400 | — | — |
| 2022-02-22 | $123.94 | $359.62 | 745,500 | — | — |
| 2022-02-18 | $125.58 | $364.38 | 743,900 | — | — |
| 2022-02-17 | $126.25 | $366.32 | 963,400 | — | — |
| 2022-02-16 | $128.14 | $371.81 | 1,377,900 | — | — |
| 2022-02-15 | $120.69 | $350.19 | 876,200 | — | — |
| 2022-02-14 | $119.48 | $346.68 | 1,051,100 | — | — |
| 2022-02-11 | $121.14 | $351.50 | 894,300 | — | — |
| 2022-02-10 | $122.54 | $355.56 | 941,500 | — | — |
| 2022-02-09 | $123.14 | $357.30 | 517,000 | — | — |
| 2022-02-08 | $123.16 | $357.36 | 710,100 | — | — |
| 2022-02-07 | $121.32 | $352.02 | 466,000 | — | — |
| 2022-02-04 | $121.69 | $353.09 | 619,800 | — | — |
| 2022-02-03 | $120.49 | $349.61 | 696,000 | — | — |
| 2022-02-02 | $120.94 | $350.92 | 658,400 | — | — |
| 2022-02-01 | $118.32 | $343.31 | 586,100 | — | — |
| 2022-01-31 | $117.83 | $341.89 | 984,900 | — | — |
| 2022-01-28 | $117.43 | $340.73 | 664,600 | — | — |
| 2022-01-27 | $113.47 | $329.24 | 706,700 | — | — |
| 2022-01-26 | $114.98 | $333.62 | 693,100 | — | — |
| 2022-01-25 | $115.09 | $333.94 | 595,700 | — | — |
| 2022-01-24 | $117.17 | $339.98 | 820,900 | — | — |
| 2022-01-21 | $114.46 | $332.11 | 727,900 | — | — |
| 2022-01-20 | $115.78 | $335.94 | 627,100 | — | — |
| 2022-01-19 | $114.97 | $333.59 | 432,100 | — | — |
| 2022-01-18 | $117.37 | $340.56 | 491,900 | — | — |
| 2022-01-14 | $119.54 | $346.85 | 541,900 | — | — |
| 2022-01-13 | $120.99 | $351.06 | 691,600 | — | — |
| 2022-01-12 | $118.88 | $344.94 | 515,600 | — | — |
| 2022-01-11 | $119.48 | $346.68 | 536,800 | — | — |
| 2022-01-10 | $118.25 | $343.11 | 775,000 | — | — |
| 2022-01-07 | $118.64 | $344.24 | 872,000 | — | — |
| 2022-01-06 | $116.22 | $337.22 | 533,100 | — | — |
| 2022-01-05 | $114.11 | $331.10 | 469,700 | — | — |
| 2022-01-04 | $115.74 | $335.83 | 570,600 | — | — |
| 2022-01-03 | $113.11 | $328.20 | 403,800 | — | — |