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 | $61.32 | $443.09 | 3,553,600 | — | — |
| 2022-12-29 | $61.64 | $445.41 | 3,121,000 | — | — |
| 2022-12-28 | $61.46 | $444.10 | 2,869,800 | — | — |
| 2022-12-27 | $61.78 | $446.42 | 2,955,900 | — | — |
| 2022-12-23 | $60.79 | $439.26 | 2,855,200 | — | — |
| 2022-12-22 | $60.49 | $437.10 | 4,147,400 | — | — |
| 2022-12-21 | $60.05 | $433.92 | 3,962,500 | — | — |
| 2022-12-20 | $59.58 | $430.52 | 5,518,300 | — | — |
| 2022-12-19 | $59.25 | $428.14 | 7,089,700 | — | — |
| 2022-12-16 | $58.62 | $423.58 | 16,155,700 | — | — |
| 2022-12-15 | $58.84 | $425.17 | 6,976,800 | — | — |
| 2022-12-14 | $59.27 | $428.28 | 7,844,400 | — | — |
| 2022-12-13 | $59.98 | $433.41 | 6,679,100 | — | — |
| 2022-12-12 | $59.98 | $433.41 | 7,001,200 | — | — |
| 2022-12-09 | $58.28 | $421.13 | 7,960,300 | — | — |
| 2022-12-08 | $58.29 | $421.20 | 5,615,000 | — | — |
| 2022-12-07 | $58.00 | $419.10 | 6,346,400 | — | — |
| 2022-12-06 | $58.25 | $420.91 | 9,698,900 | — | — |
| 2022-12-05 | $59.27 | $428.28 | 5,548,200 | — | — |
| 2022-12-02 | $60.47 | $436.95 | 4,440,700 | — | — |
| 2022-12-01 | $60.37 | $436.23 | 6,435,300 | — | — |
| 2022-11-30 | $61.11 | $436.75 | 9,257,300 | — | — |
| 2022-11-29 | $59.77 | $427.17 | 3,895,500 | — | — |
| 2022-11-28 | $60.62 | $433.25 | 6,469,000 | — | — |
| 2022-11-25 | $61.53 | $439.75 | 1,702,100 | — | — |
| 2022-11-23 | $61.03 | $436.18 | 3,608,800 | — | — |
| 2022-11-22 | $60.25 | $430.60 | 3,578,800 | — | — |
| 2022-11-21 | $59.54 | $425.53 | 5,112,200 | — | — |
| 2022-11-18 | $59.16 | $422.81 | 7,368,300 | — | — |
| 2022-11-17 | $58.37 | $417.17 | 3,660,600 | — | — |
| 2022-11-16 | $59.61 | $426.03 | 4,158,900 | — | — |
| 2022-11-15 | $58.88 | $420.81 | 5,575,900 | — | — |
| 2022-11-14 | $57.96 | $414.24 | 15,961,400 | — | — |
| 2022-11-11 | $61.66 | $440.68 | 5,615,100 | — | — |
| 2022-11-10 | $62.37 | $445.75 | 8,582,900 | — | — |
| 2022-11-09 | $60.42 | $431.82 | 11,129,900 | — | — |
| 2022-11-08 | $62.62 | $447.54 | 8,069,700 | — | — |
| 2022-11-07 | $62.94 | $449.83 | 20,566,200 | — | — |
| 2022-11-04 | $67.13 | $479.77 | 7,620,900 | — | — |
| 2022-11-03 | $69.23 | $494.78 | 3,770,400 | — | — |
| 2022-11-02 | $69.04 | $493.42 | 3,134,100 | — | — |
| 2022-11-01 | $69.72 | $498.28 | 3,780,400 | — | — |
| 2022-10-31 | $69.97 | $500.07 | 7,312,800 | — | — |
| 2022-10-28 | $69.41 | $496.07 | 3,065,500 | — | — |
| 2022-10-27 | $67.37 | $481.49 | 2,762,100 | — | — |
| 2022-10-26 | $67.12 | $479.70 | 4,203,600 | — | — |
| 2022-10-25 | $66.92 | $478.27 | 4,108,700 | — | — |
| 2022-10-24 | $66.01 | $471.77 | 5,847,200 | — | — |
| 2022-10-21 | $65.53 | $468.34 | 3,607,000 | — | — |
| 2022-10-20 | $64.41 | $460.33 | 3,300,000 | — | — |
| 2022-10-19 | $65.69 | $469.48 | 2,415,900 | — | — |
| 2022-10-18 | $66.54 | $475.56 | 2,904,600 | — | — |
| 2022-10-17 | $65.28 | $466.55 | 4,322,000 | — | — |
| 2022-10-14 | $64.31 | $459.62 | 4,577,700 | — | — |
| 2022-10-13 | $65.04 | $464.84 | 6,225,700 | — | — |
| 2022-10-12 | $62.66 | $447.83 | 6,378,000 | — | — |
| 2022-10-11 | $64.83 | $463.34 | 4,155,900 | — | — |
| 2022-10-10 | $64.50 | $460.98 | 3,888,300 | — | — |
| 2022-10-07 | $64.39 | $460.19 | 4,691,600 | — | — |
| 2022-10-06 | $65.96 | $471.41 | 7,388,200 | — | — |
| 2022-10-05 | $69.01 | $493.21 | 4,912,500 | — | — |
| 2022-10-04 | $71.50 | $511.01 | 6,024,400 | — | — |
| 2022-10-03 | $71.09 | $508.08 | 6,405,300 | — | — |
| 2022-09-30 | $69.11 | $493.92 | 5,927,600 | — | — |
| 2022-09-29 | $71.06 | $507.86 | 5,208,300 | — | — |
| 2022-09-28 | $74.86 | $535.02 | 2,956,600 | — | — |
| 2022-09-27 | $74.03 | $529.09 | 3,817,700 | — | — |
| 2022-09-26 | $75.84 | $542.02 | 3,212,500 | — | — |
| 2022-09-23 | $77.75 | $555.67 | 3,493,500 | — | — |
| 2022-09-22 | $78.44 | $560.61 | 2,964,800 | — | — |
| 2022-09-21 | $78.93 | $564.11 | 3,615,600 | — | — |
| 2022-09-20 | $80.03 | $571.97 | 2,819,400 | — | — |
| 2022-09-19 | $81.18 | $580.19 | 2,518,500 | — | — |
| 2022-09-16 | $80.82 | $577.61 | 14,132,100 | — | — |
| 2022-09-15 | $80.92 | $578.33 | 4,921,000 | — | — |
| 2022-09-14 | $82.44 | $589.19 | 5,389,300 | — | — |
| 2022-09-13 | $82.24 | $587.76 | 3,051,800 | — | — |
| 2022-09-12 | $84.20 | $601.77 | 3,700,500 | — | — |
| 2022-09-09 | $83.16 | $594.34 | 2,595,600 | — | — |
| 2022-09-08 | $82.77 | $591.55 | 2,871,500 | — | — |
| 2022-09-07 | $83.39 | $595.98 | 3,443,700 | — | — |
| 2022-09-06 | $81.50 | $582.47 | 4,410,200 | — | — |
| 2022-09-02 | $81.83 | $584.83 | 2,682,700 | — | — |
| 2022-09-01 | $82.36 | $588.62 | 2,038,400 | — | — |
| 2022-08-31 | $81.80 | $579.84 | 3,381,800 | — | — |
| 2022-08-30 | $82.34 | $583.67 | 2,783,700 | — | — |
| 2022-08-29 | $83.61 | $592.68 | 1,865,600 | — | — |
| 2022-08-26 | $83.08 | $588.92 | 2,788,000 | — | — |
| 2022-08-25 | $84.30 | $597.57 | 2,571,400 | — | — |
| 2022-08-24 | $84.31 | $597.64 | 2,859,000 | — | — |
| 2022-08-23 | $83.93 | $594.94 | 2,002,200 | — | — |
| 2022-08-22 | $84.57 | $599.48 | 2,088,700 | — | — |
| 2022-08-19 | $85.62 | $606.92 | 1,904,900 | — | — |
| 2022-08-18 | $85.65 | $607.14 | 1,678,400 | — | — |
| 2022-08-17 | $85.62 | $606.92 | 2,124,200 | — | — |
| 2022-08-16 | $85.45 | $605.72 | 3,642,400 | — | — |
| 2022-08-15 | $84.65 | $600.05 | 4,459,900 | — | — |
| 2022-08-12 | $82.83 | $587.15 | 1,845,300 | — | — |
| 2022-08-11 | $81.76 | $579.56 | 2,695,800 | — | — |
| 2022-08-10 | $82.14 | $582.25 | 2,758,900 | — | — |
| 2022-08-09 | $82.38 | $583.96 | 2,407,200 | — | — |
| 2022-08-08 | $81.39 | $576.94 | 3,383,400 | — | — |
| 2022-08-05 | $82.57 | $585.30 | 2,529,700 | — | — |
| 2022-08-04 | $82.89 | $587.57 | 2,977,000 | — | — |
| 2022-08-03 | $83.20 | $589.77 | 2,664,500 | — | — |
| 2022-08-02 | $82.16 | $582.40 | 2,651,700 | — | — |
| 2022-08-01 | $82.54 | $585.09 | 3,156,500 | — | — |
| 2022-07-29 | $81.98 | $581.12 | 3,470,000 | — | — |
| 2022-07-28 | $81.32 | $576.44 | 2,849,100 | — | — |
| 2022-07-27 | $79.20 | $561.41 | 2,164,200 | — | — |
| 2022-07-26 | $79.25 | $561.77 | 1,799,100 | — | — |
| 2022-07-25 | $78.60 | $557.16 | 2,697,100 | — | — |
| 2022-07-22 | $77.35 | $548.30 | 2,065,500 | — | — |
| 2022-07-21 | $75.96 | $538.45 | 3,262,000 | — | — |
| 2022-07-20 | $75.77 | $537.10 | 4,937,700 | — | — |
| 2022-07-19 | $77.78 | $551.35 | 2,884,300 | — | — |
| 2022-07-18 | $78.01 | $552.98 | 3,132,300 | — | — |
| 2022-07-15 | $79.20 | $561.41 | 2,851,400 | — | — |
| 2022-07-14 | $78.77 | $558.37 | 2,111,800 | — | — |
| 2022-07-13 | $78.66 | $557.59 | 2,708,900 | — | — |
| 2022-07-12 | $79.25 | $561.77 | 2,562,500 | — | — |
| 2022-07-11 | $79.78 | $565.53 | 1,636,200 | — | — |
| 2022-07-08 | $79.38 | $562.69 | 3,174,800 | — | — |
| 2022-07-07 | $79.82 | $565.81 | 2,623,900 | — | — |
| 2022-07-06 | $80.03 | $567.30 | 3,357,400 | — | — |
| 2022-07-05 | $79.43 | $563.04 | 4,957,600 | — | — |
| 2022-07-01 | $81.24 | $575.88 | 3,847,400 | — | — |
| 2022-06-30 | $79.81 | $565.74 | 3,498,000 | — | — |
| 2022-06-29 | $79.02 | $560.14 | 3,078,800 | — | — |
| 2022-06-28 | $78.53 | $556.67 | 3,420,400 | — | — |
| 2022-06-27 | $78.62 | $557.30 | 2,358,000 | — | — |
| 2022-06-24 | $78.14 | $553.90 | 3,332,500 | — | — |
| 2022-06-23 | $77.15 | $546.88 | 3,097,800 | — | — |
| 2022-06-22 | $75.42 | $534.62 | 3,872,200 | — | — |
| 2022-06-21 | $74.58 | $528.67 | 3,381,300 | — | — |
| 2022-06-17 | $73.41 | $520.37 | 7,815,900 | — | — |
| 2022-06-16 | $74.38 | $527.25 | 5,482,500 | — | — |
| 2022-06-15 | $74.88 | $530.79 | 3,870,900 | — | — |
| 2022-06-14 | $74.60 | $528.81 | 4,899,300 | — | — |
| 2022-06-13 | $76.32 | $541.00 | 3,461,900 | — | — |
| 2022-06-10 | $79.31 | $562.19 | 2,974,100 | — | — |
| 2022-06-09 | $79.34 | $562.41 | 3,075,600 | — | — |
| 2022-06-08 | $81.19 | $575.52 | 2,240,300 | — | — |
| 2022-06-07 | $83.10 | $589.06 | 2,860,300 | — | — |
| 2022-06-06 | $82.73 | $586.44 | 3,090,000 | — | — |
| 2022-06-03 | $82.71 | $586.30 | 2,108,800 | — | — |
| 2022-06-02 | $83.48 | $591.75 | 2,696,600 | — | — |
| 2022-06-01 | $83.71 | $588.65 | 3,969,800 | — | — |
| 2022-05-31 | $84.22 | $592.24 | 7,050,700 | — | — |
| 2022-05-27 | $85.16 | $598.85 | 4,116,800 | — | — |
| 2022-05-26 | $84.58 | $594.77 | 3,501,900 | — | — |
| 2022-05-25 | $84.66 | $595.33 | 4,603,600 | — | — |
| 2022-05-24 | $84.92 | $597.16 | 4,772,300 | — | — |
| 2022-05-23 | $83.07 | $584.15 | 2,821,500 | — | — |
| 2022-05-20 | $82.54 | $580.42 | 3,471,200 | — | — |
| 2022-05-19 | $82.21 | $578.10 | 4,932,300 | — | — |
| 2022-05-18 | $82.66 | $581.27 | 3,928,000 | — | — |
| 2022-05-17 | $84.25 | $592.45 | 3,492,100 | — | — |
| 2022-05-16 | $83.69 | $588.51 | 2,810,400 | — | — |
| 2022-05-13 | $83.61 | $587.95 | 2,626,500 | — | — |
| 2022-05-12 | $82.90 | $582.95 | 4,057,500 | — | — |
| 2022-05-11 | $83.02 | $583.80 | 4,543,400 | — | — |
| 2022-05-10 | $81.96 | $576.34 | 5,273,200 | — | — |
| 2022-05-09 | $83.77 | $589.07 | 4,319,600 | — | — |
| 2022-05-06 | $84.02 | $590.83 | 4,843,700 | — | — |
| 2022-05-05 | $83.04 | $583.94 | 4,926,400 | — | — |
| 2022-05-04 | $82.51 | $580.21 | 3,719,100 | — | — |
| 2022-05-03 | $81.23 | $571.21 | 3,123,900 | — | — |
| 2022-05-02 | $81.05 | $569.94 | 3,109,000 | — | — |
| 2022-04-29 | $81.64 | $574.09 | 4,137,200 | — | — |
| 2022-04-28 | $83.87 | $589.77 | 2,944,500 | — | — |
| 2022-04-27 | $83.38 | $586.33 | 2,763,100 | — | — |
| 2022-04-26 | $83.57 | $587.66 | 2,854,800 | — | — |
| 2022-04-25 | $84.56 | $594.63 | 3,843,100 | — | — |
| 2022-04-22 | $84.89 | $596.95 | 2,641,100 | — | — |
| 2022-04-21 | $86.55 | $608.62 | 3,583,700 | — | — |
| 2022-04-20 | $86.99 | $611.71 | 2,893,400 | — | — |
| 2022-04-19 | $86.97 | $611.57 | 2,644,900 | — | — |
| 2022-04-18 | $86.83 | $610.59 | 2,758,500 | — | — |
| 2022-04-14 | $87.40 | $614.60 | 3,310,100 | — | — |
| 2022-04-13 | $87.19 | $613.12 | 2,562,900 | — | — |
| 2022-04-12 | $87.39 | $614.53 | 2,843,000 | — | — |
| 2022-04-11 | $87.52 | $615.44 | 2,921,400 | — | — |
| 2022-04-08 | $88.38 | $621.49 | 2,368,800 | — | — |
| 2022-04-07 | $87.66 | $616.43 | 2,472,500 | — | — |
| 2022-04-06 | $87.84 | $617.69 | 4,223,600 | — | — |
| 2022-04-05 | $86.09 | $605.38 | 3,303,100 | — | — |
| 2022-04-04 | $85.35 | $600.18 | 1,819,000 | — | — |
| 2022-04-01 | $86.33 | $607.07 | 2,736,500 | — | — |
| 2022-03-31 | $84.97 | $597.51 | 3,618,600 | — | — |
| 2022-03-30 | $85.43 | $600.74 | 1,942,000 | — | — |
| 2022-03-29 | $84.89 | $596.95 | 2,673,100 | — | — |
| 2022-03-28 | $84.24 | $592.38 | 1,633,900 | — | — |
| 2022-03-25 | $83.97 | $590.48 | 2,730,800 | — | — |
| 2022-03-24 | $82.30 | $578.73 | 2,215,100 | — | — |
| 2022-03-23 | $81.63 | $574.02 | 2,449,600 | — | — |
| 2022-03-22 | $81.66 | $574.23 | 2,196,900 | — | — |
| 2022-03-21 | $81.83 | $575.43 | 2,681,400 | — | — |
| 2022-03-18 | $81.27 | $571.49 | 7,643,200 | — | — |
| 2022-03-17 | $82.69 | $581.48 | 5,911,800 | — | — |
| 2022-03-16 | $80.76 | $567.90 | 4,869,000 | — | — |
| 2022-03-15 | $81.02 | $569.73 | 5,470,200 | — | — |
| 2022-03-14 | $81.32 | $571.84 | 3,121,100 | — | — |
| 2022-03-11 | $82.26 | $578.45 | 2,462,400 | — | — |
| 2022-03-10 | $82.21 | $578.10 | 2,518,800 | — | — |
| 2022-03-09 | $81.00 | $569.59 | 2,768,700 | — | — |
| 2022-03-08 | $81.56 | $573.53 | 2,993,200 | — | — |
| 2022-03-07 | $83.35 | $586.12 | 4,188,000 | — | — |
| 2022-03-04 | $82.70 | $581.55 | 3,630,200 | — | — |
| 2022-03-03 | $80.72 | $567.62 | 3,608,100 | — | — |
| 2022-03-02 | $80.16 | $558.99 | 2,605,600 | — | — |
| 2022-03-01 | $79.29 | $552.92 | 2,857,000 | — | — |
| 2022-02-28 | $79.53 | $554.59 | 4,773,200 | — | — |
| 2022-02-25 | $79.69 | $555.71 | 4,573,500 | — | — |
| 2022-02-24 | $77.16 | $538.07 | 4,151,300 | — | — |
| 2022-02-23 | $77.64 | $541.41 | 2,623,500 | — | — |
| 2022-02-22 | $79.37 | $553.48 | 3,478,400 | — | — |
| 2022-02-18 | $79.15 | $551.94 | 3,557,500 | — | — |
| 2022-02-17 | $79.14 | $551.87 | 2,843,300 | — | — |
| 2022-02-16 | $78.67 | $548.60 | 2,518,900 | — | — |
| 2022-02-15 | $78.17 | $545.11 | 2,428,800 | — | — |
| 2022-02-14 | $78.75 | $549.16 | 3,595,100 | — | — |
| 2022-02-11 | $79.08 | $551.46 | 3,108,900 | — | — |
| 2022-02-10 | $78.25 | $545.67 | 3,727,700 | — | — |
| 2022-02-09 | $80.32 | $560.10 | 2,219,300 | — | — |
| 2022-02-08 | $80.33 | $560.17 | 1,971,900 | — | — |
| 2022-02-07 | $80.17 | $559.06 | 2,227,700 | — | — |
| 2022-02-04 | $80.18 | $559.13 | 2,404,700 | — | — |
| 2022-02-03 | $81.01 | $564.92 | 2,371,100 | — | — |
| 2022-02-02 | $81.32 | $567.08 | 3,496,200 | — | — |
| 2022-02-01 | $80.03 | $558.08 | 3,626,300 | — | — |
| 2022-01-31 | $80.66 | $562.47 | 5,568,100 | — | — |
| 2022-01-28 | $79.46 | $554.11 | 2,686,000 | — | — |
| 2022-01-27 | $78.21 | $545.39 | 3,137,600 | — | — |
| 2022-01-26 | $77.46 | $540.16 | 3,538,100 | — | — |
| 2022-01-25 | $77.98 | $543.79 | 3,195,100 | — | — |
| 2022-01-24 | $78.48 | $547.27 | 4,992,600 | — | — |
| 2022-01-21 | $79.31 | $553.06 | 3,831,300 | — | — |
| 2022-01-20 | $79.09 | $551.53 | 2,982,200 | — | — |
| 2022-01-19 | $79.03 | $551.11 | 3,681,700 | — | — |
| 2022-01-18 | $78.46 | $547.13 | 2,722,700 | — | — |
| 2022-01-14 | $79.17 | $552.08 | 2,580,600 | — | — |
| 2022-01-13 | $79.75 | $556.13 | 3,052,900 | — | — |
| 2022-01-12 | $79.32 | $553.13 | 2,344,000 | — | — |
| 2022-01-11 | $79.13 | $551.81 | 2,921,200 | — | — |
| 2022-01-10 | $79.83 | $556.69 | 3,073,300 | — | — |
| 2022-01-07 | $80.21 | $559.34 | 2,762,500 | — | — |
| 2022-01-06 | $79.06 | $551.32 | 3,460,700 | — | — |
| 2022-01-05 | $79.21 | $552.36 | 3,971,500 | — | — |
| 2022-01-04 | $78.10 | $544.62 | 2,872,800 | — | — |
| 2022-01-03 | $78.35 | $546.37 | 2,348,700 | — | — |