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 | $79.75 | $477.13 | 125,200 | — | — |
| 2022-12-29 | $80.38 | $480.89 | 110,200 | — | — |
| 2022-12-28 | $78.80 | $471.44 | 80,400 | — | — |
| 2022-12-27 | $79.98 | $478.50 | 77,700 | — | — |
| 2022-12-23 | $79.99 | $478.56 | 79,800 | — | — |
| 2022-12-22 | $78.98 | $472.52 | 108,300 | — | — |
| 2022-12-21 | $80.58 | $482.09 | 99,400 | — | — |
| 2022-12-20 | $78.84 | $471.68 | 116,200 | — | — |
| 2022-12-19 | $78.56 | $470.01 | 143,100 | — | — |
| 2022-12-16 | $79.43 | $475.21 | 837,900 | — | — |
| 2022-12-15 | $78.66 | $470.60 | 184,600 | — | — |
| 2022-12-14 | $81.65 | $488.49 | 154,600 | — | — |
| 2022-12-13 | $82.40 | $492.98 | 157,700 | — | — |
| 2022-12-12 | $81.67 | $488.61 | 126,400 | — | — |
| 2022-12-09 | $80.35 | $480.71 | 191,100 | — | — |
| 2022-12-08 | $80.34 | $480.66 | 107,200 | — | — |
| 2022-12-07 | $80.08 | $479.10 | 113,300 | — | — |
| 2022-12-06 | $79.97 | $478.44 | 119,500 | — | — |
| 2022-12-05 | $81.56 | $487.95 | 114,000 | — | — |
| 2022-12-02 | $83.54 | $499.80 | 108,900 | — | — |
| 2022-12-01 | $83.07 | $496.99 | 74,500 | — | — |
| 2022-11-30 | $83.30 | $498.36 | 194,400 | — | — |
| 2022-11-29 | $81.28 | $486.28 | 95,300 | — | — |
| 2022-11-28 | $82.22 | $491.90 | 149,600 | — | — |
| 2022-11-25 | $84.26 | $504.11 | 54,600 | — | — |
| 2022-11-23 | $84.16 | $503.51 | 77,900 | — | — |
| 2022-11-22 | $84.66 | $506.50 | 105,900 | — | — |
| 2022-11-21 | $85.05 | $508.83 | 90,200 | — | — |
| 2022-11-18 | $84.62 | $506.26 | 158,900 | — | — |
| 2022-11-17 | $82.84 | $495.61 | 108,700 | — | — |
| 2022-11-16 | $83.35 | $498.66 | 126,200 | — | — |
| 2022-11-15 | $83.90 | $501.95 | 128,200 | — | — |
| 2022-11-14 | $83.07 | $496.99 | 142,900 | — | — |
| 2022-11-11 | $83.42 | $499.08 | 155,100 | — | — |
| 2022-11-10 | $85.38 | $510.81 | 169,600 | — | — |
| 2022-11-09 | $81.13 | $485.38 | 146,300 | — | — |
| 2022-11-08 | $82.13 | $491.36 | 167,900 | — | — |
| 2022-11-07 | $81.68 | $488.67 | 126,500 | — | — |
| 2022-11-04 | $81.17 | $485.62 | 128,600 | — | — |
| 2022-11-03 | $79.92 | $478.14 | 180,000 | — | — |
| 2022-11-02 | $78.96 | $472.40 | 231,400 | — | — |
| 2022-11-01 | $81.51 | $486.49 | 212,300 | — | — |
| 2022-10-31 | $81.94 | $489.05 | 644,900 | — | — |
| 2022-10-28 | $81.15 | $484.34 | 253,200 | — | — |
| 2022-10-27 | $80.92 | $482.97 | 285,000 | — | — |
| 2022-10-26 | $82.13 | $490.19 | 299,800 | — | — |
| 2022-10-25 | $80.90 | $482.85 | 450,400 | — | — |
| 2022-10-24 | $86.94 | $518.90 | 316,100 | — | — |
| 2022-10-21 | $85.28 | $508.99 | 249,200 | — | — |
| 2022-10-20 | $82.50 | $492.40 | 241,400 | — | — |
| 2022-10-19 | $87.50 | $522.24 | 153,600 | — | — |
| 2022-10-18 | $88.54 | $528.45 | 127,800 | — | — |
| 2022-10-17 | $87.04 | $519.49 | 194,800 | — | — |
| 2022-10-14 | $83.53 | $498.54 | 98,500 | — | — |
| 2022-10-13 | $85.61 | $510.96 | 139,500 | — | — |
| 2022-10-12 | $83.96 | $501.11 | 90,800 | — | — |
| 2022-10-11 | $85.54 | $510.54 | 167,200 | — | — |
| 2022-10-10 | $84.85 | $506.42 | 132,700 | — | — |
| 2022-10-07 | $83.83 | $500.34 | 147,800 | — | — |
| 2022-10-06 | $85.73 | $511.68 | 144,700 | — | — |
| 2022-10-05 | $85.50 | $510.30 | 143,500 | — | — |
| 2022-10-04 | $86.28 | $514.96 | 193,000 | — | — |
| 2022-10-03 | $84.09 | $501.89 | 219,200 | — | — |
| 2022-09-30 | $81.71 | $487.68 | 242,700 | — | — |
| 2022-09-29 | $82.32 | $491.32 | 153,100 | — | — |
| 2022-09-28 | $83.22 | $496.69 | 179,700 | — | — |
| 2022-09-27 | $80.68 | $481.53 | 151,000 | — | — |
| 2022-09-26 | $81.45 | $486.13 | 175,400 | — | — |
| 2022-09-23 | $81.78 | $488.10 | 128,000 | — | — |
| 2022-09-22 | $82.87 | $494.61 | 100,000 | — | — |
| 2022-09-21 | $84.41 | $503.80 | 163,600 | — | — |
| 2022-09-20 | $85.35 | $509.41 | 138,500 | — | — |
| 2022-09-19 | $85.71 | $511.56 | 125,300 | — | — |
| 2022-09-16 | $83.54 | $498.60 | 400,100 | — | — |
| 2022-09-15 | $84.43 | $503.92 | 154,700 | — | — |
| 2022-09-14 | $84.88 | $506.60 | 175,800 | — | — |
| 2022-09-13 | $85.69 | $511.44 | 167,500 | — | — |
| 2022-09-12 | $89.04 | $531.43 | 133,400 | — | — |
| 2022-09-09 | $88.63 | $528.98 | 107,700 | — | — |
| 2022-09-08 | $87.71 | $523.49 | 146,700 | — | — |
| 2022-09-07 | $87.62 | $522.96 | 147,700 | — | — |
| 2022-09-06 | $85.63 | $511.08 | 133,400 | — | — |
| 2022-09-02 | $85.79 | $512.03 | 137,300 | — | — |
| 2022-09-01 | $86.76 | $517.82 | 154,600 | — | — |
| 2022-08-31 | $86.85 | $518.36 | 111,400 | — | — |
| 2022-08-30 | $87.79 | $523.97 | 132,500 | — | — |
| 2022-08-29 | $89.62 | $534.89 | 123,700 | — | — |
| 2022-08-26 | $89.78 | $535.85 | 131,900 | — | — |
| 2022-08-25 | $92.94 | $554.71 | 104,600 | — | — |
| 2022-08-24 | $91.77 | $547.72 | 88,600 | — | — |
| 2022-08-23 | $91.59 | $546.65 | 101,900 | — | — |
| 2022-08-22 | $92.01 | $549.16 | 133,500 | — | — |
| 2022-08-19 | $93.85 | $560.14 | 145,100 | — | — |
| 2022-08-18 | $94.80 | $565.81 | 160,100 | — | — |
| 2022-08-17 | $94.51 | $564.08 | 139,000 | — | — |
| 2022-08-16 | $95.62 | $570.70 | 161,000 | — | — |
| 2022-08-15 | $95.54 | $570.23 | 207,300 | — | — |
| 2022-08-12 | $96.12 | $573.69 | 116,200 | — | — |
| 2022-08-11 | $94.23 | $562.41 | 120,400 | — | — |
| 2022-08-10 | $93.94 | $560.68 | 183,500 | — | — |
| 2022-08-09 | $92.12 | $549.81 | 182,800 | — | — |
| 2022-08-08 | $92.29 | $550.83 | 160,100 | — | — |
| 2022-08-05 | $91.65 | $547.01 | 143,400 | — | — |
| 2022-08-04 | $91.36 | $545.28 | 122,700 | — | — |
| 2022-08-03 | $90.91 | $542.59 | 108,400 | — | — |
| 2022-08-02 | $89.69 | $534.15 | 141,600 | — | — |
| 2022-08-01 | $91.50 | $544.93 | 190,000 | — | — |
| 2022-07-29 | $90.82 | $540.88 | 404,400 | — | — |
| 2022-07-28 | $88.49 | $527.00 | 280,100 | — | — |
| 2022-07-27 | $86.40 | $514.55 | 267,700 | — | — |
| 2022-07-26 | $83.58 | $497.76 | 287,800 | — | — |
| 2022-07-25 | $79.28 | $472.15 | 169,700 | — | — |
| 2022-07-22 | $79.53 | $473.64 | 149,000 | — | — |
| 2022-07-21 | $79.38 | $472.75 | 152,500 | — | — |
| 2022-07-20 | $77.51 | $461.61 | 156,100 | — | — |
| 2022-07-19 | $76.38 | $454.88 | 195,700 | — | — |
| 2022-07-18 | $72.82 | $433.68 | 199,200 | — | — |
| 2022-07-15 | $73.71 | $438.98 | 188,500 | — | — |
| 2022-07-14 | $71.43 | $425.40 | 175,800 | — | — |
| 2022-07-13 | $73.48 | $437.61 | 75,600 | — | — |
| 2022-07-12 | $73.74 | $439.16 | 114,500 | — | — |
| 2022-07-11 | $74.59 | $444.22 | 109,500 | — | — |
| 2022-07-08 | $74.86 | $445.83 | 105,900 | — | — |
| 2022-07-07 | $75.61 | $450.29 | 120,700 | — | — |
| 2022-07-06 | $74.29 | $442.43 | 125,600 | — | — |
| 2022-07-05 | $74.10 | $441.30 | 221,600 | — | — |
| 2022-07-01 | $73.71 | $438.98 | 131,000 | — | — |
| 2022-06-30 | $73.26 | $436.30 | 163,700 | — | — |
| 2022-06-29 | $72.64 | $432.61 | 172,100 | — | — |
| 2022-06-28 | $72.75 | $433.26 | 253,400 | — | — |
| 2022-06-27 | $72.96 | $434.51 | 190,400 | — | — |
| 2022-06-24 | $72.50 | $431.77 | 520,400 | — | — |
| 2022-06-23 | $69.93 | $416.47 | 213,900 | — | — |
| 2022-06-22 | $70.09 | $417.42 | 220,000 | — | — |
| 2022-06-21 | $70.34 | $418.91 | 226,800 | — | — |
| 2022-06-17 | $68.59 | $408.49 | 418,100 | — | — |
| 2022-06-16 | $68.91 | $410.39 | 203,100 | — | — |
| 2022-06-15 | $71.48 | $425.70 | 229,400 | — | — |
| 2022-06-14 | $71.05 | $423.14 | 199,500 | — | — |
| 2022-06-13 | $71.00 | $422.84 | 205,200 | — | — |
| 2022-06-10 | $72.78 | $433.44 | 151,700 | — | — |
| 2022-06-09 | $74.84 | $445.71 | 148,000 | — | — |
| 2022-06-08 | $75.28 | $448.33 | 120,300 | — | — |
| 2022-06-07 | $76.65 | $456.49 | 181,900 | — | — |
| 2022-06-06 | $76.64 | $456.43 | 116,700 | — | — |
| 2022-06-03 | $76.11 | $453.27 | 163,100 | — | — |
| 2022-06-02 | $76.55 | $455.89 | 163,800 | — | — |
| 2022-06-01 | $74.38 | $442.97 | 140,600 | — | — |
| 2022-05-31 | $73.72 | $439.04 | 211,500 | — | — |
| 2022-05-27 | $74.03 | $440.88 | 156,800 | — | — |
| 2022-05-26 | $72.66 | $432.72 | 160,100 | — | — |
| 2022-05-25 | $71.80 | $427.60 | 258,100 | — | — |
| 2022-05-24 | $70.60 | $420.46 | 187,700 | — | — |
| 2022-05-23 | $70.68 | $420.93 | 188,300 | — | — |
| 2022-05-20 | $70.45 | $419.56 | 277,600 | — | — |
| 2022-05-19 | $70.75 | $421.35 | 251,300 | — | — |
| 2022-05-18 | $70.67 | $420.87 | 352,500 | — | — |
| 2022-05-17 | $71.68 | $426.89 | 129,300 | — | — |
| 2022-05-16 | $70.18 | $417.96 | 178,300 | — | — |
| 2022-05-13 | $71.36 | $424.98 | 267,300 | — | — |
| 2022-05-12 | $70.34 | $418.91 | 272,000 | — | — |
| 2022-05-11 | $69.61 | $414.56 | 164,000 | — | — |
| 2022-05-10 | $70.05 | $417.18 | 152,000 | — | — |
| 2022-05-09 | $71.02 | $422.96 | 212,800 | — | — |
| 2022-05-06 | $70.71 | $421.11 | 165,700 | — | — |
| 2022-05-05 | $72.08 | $429.27 | 228,700 | — | — |
| 2022-05-04 | $74.20 | $441.90 | 159,200 | — | — |
| 2022-05-03 | $71.67 | $425.67 | 216,800 | — | — |
| 2022-05-02 | $71.03 | $421.87 | 312,400 | — | — |
| 2022-04-29 | $69.94 | $415.39 | 808,000 | — | — |
| 2022-04-28 | $71.91 | $427.09 | 475,800 | — | — |
| 2022-04-27 | $71.99 | $427.57 | 642,500 | — | — |
| 2022-04-26 | $68.28 | $405.53 | 479,100 | — | — |
| 2022-04-25 | $80.03 | $475.32 | 335,700 | — | — |
| 2022-04-22 | $79.70 | $473.36 | 193,600 | — | — |
| 2022-04-21 | $81.51 | $484.11 | 209,200 | — | — |
| 2022-04-20 | $81.98 | $486.90 | 145,000 | — | — |
| 2022-04-19 | $81.11 | $481.73 | 197,800 | — | — |
| 2022-04-18 | $79.20 | $470.39 | 212,100 | — | — |
| 2022-04-14 | $78.61 | $466.89 | 113,300 | — | — |
| 2022-04-13 | $80.06 | $475.50 | 109,700 | — | — |
| 2022-04-12 | $79.16 | $470.15 | 276,300 | — | — |
| 2022-04-11 | $78.40 | $465.64 | 217,700 | — | — |
| 2022-04-08 | $78.87 | $468.43 | 231,400 | — | — |
| 2022-04-07 | $80.68 | $479.18 | 326,700 | — | — |
| 2022-04-06 | $81.25 | $482.57 | 263,800 | — | — |
| 2022-04-05 | $82.07 | $487.44 | 222,600 | — | — |
| 2022-04-04 | $83.24 | $494.38 | 160,200 | — | — |
| 2022-04-01 | $83.56 | $496.29 | 264,100 | — | — |
| 2022-03-31 | $83.04 | $493.20 | 224,500 | — | — |
| 2022-03-30 | $85.41 | $507.27 | 139,100 | — | — |
| 2022-03-29 | $85.52 | $507.93 | 220,100 | — | — |
| 2022-03-28 | $83.88 | $498.19 | 202,200 | — | — |
| 2022-03-25 | $83.68 | $497.00 | 164,400 | — | — |
| 2022-03-24 | $83.49 | $495.87 | 155,000 | — | — |
| 2022-03-23 | $83.32 | $494.86 | 92,500 | — | — |
| 2022-03-22 | $84.89 | $504.18 | 120,500 | — | — |
| 2022-03-21 | $85.43 | $507.39 | 106,600 | — | — |
| 2022-03-18 | $85.38 | $507.09 | 356,600 | — | — |
| 2022-03-17 | $84.28 | $500.56 | 159,600 | — | — |
| 2022-03-16 | $83.58 | $496.40 | 169,300 | — | — |
| 2022-03-15 | $82.56 | $490.35 | 157,500 | — | — |
| 2022-03-14 | $81.75 | $485.54 | 168,000 | — | — |
| 2022-03-11 | $81.83 | $486.01 | 110,900 | — | — |
| 2022-03-10 | $82.65 | $490.88 | 142,100 | — | — |
| 2022-03-09 | $82.78 | $491.65 | 187,800 | — | — |
| 2022-03-08 | $80.03 | $475.32 | 227,300 | — | — |
| 2022-03-07 | $81.15 | $481.97 | 196,800 | — | — |
| 2022-03-04 | $83.00 | $492.96 | 140,300 | — | — |
| 2022-03-03 | $84.11 | $499.55 | 154,900 | — | — |
| 2022-03-02 | $84.25 | $500.38 | 179,300 | — | — |
| 2022-03-01 | $81.92 | $486.54 | 172,600 | — | — |
| 2022-02-28 | $84.56 | $502.22 | 232,500 | — | — |
| 2022-02-25 | $85.42 | $507.33 | 120,200 | — | — |
| 2022-02-24 | $83.90 | $498.30 | 260,900 | — | — |
| 2022-02-23 | $82.21 | $488.27 | 111,900 | — | — |
| 2022-02-22 | $83.29 | $494.68 | 151,800 | — | — |
| 2022-02-18 | $84.06 | $499.25 | 197,500 | — | — |
| 2022-02-17 | $84.21 | $500.15 | 153,700 | — | — |
| 2022-02-16 | $86.33 | $512.74 | 155,300 | — | — |
| 2022-02-15 | $87.33 | $518.68 | 159,800 | — | — |
| 2022-02-14 | $84.64 | $502.70 | 191,100 | — | — |
| 2022-02-11 | $83.12 | $493.67 | 112,100 | — | — |
| 2022-02-10 | $84.34 | $500.92 | 157,400 | — | — |
| 2022-02-09 | $86.53 | $513.93 | 105,600 | — | — |
| 2022-02-08 | $85.87 | $510.01 | 136,800 | — | — |
| 2022-02-07 | $83.50 | $495.93 | 102,800 | — | — |
| 2022-02-04 | $83.50 | $495.93 | 196,800 | — | — |
| 2022-02-03 | $84.44 | $501.51 | 149,900 | — | — |
| 2022-02-02 | $86.70 | $514.93 | 136,100 | — | — |
| 2022-02-01 | $86.91 | $515.02 | 136,700 | — | — |
| 2022-01-31 | $86.80 | $514.37 | 326,000 | — | — |
| 2022-01-28 | $85.37 | $505.90 | 167,500 | — | — |
| 2022-01-27 | $84.82 | $502.64 | 196,900 | — | — |
| 2022-01-26 | $85.36 | $505.84 | 155,100 | — | — |
| 2022-01-25 | $87.14 | $516.39 | 164,700 | — | — |
| 2022-01-24 | $90.15 | $534.22 | 301,800 | — | — |
| 2022-01-21 | $86.64 | $513.42 | 168,300 | — | — |
| 2022-01-20 | $86.22 | $510.93 | 100,400 | — | — |
| 2022-01-19 | $87.81 | $520.36 | 128,400 | — | — |
| 2022-01-18 | $88.82 | $526.34 | 103,400 | — | — |
| 2022-01-14 | $90.45 | $536.00 | 84,700 | — | — |
| 2022-01-13 | $90.57 | $536.71 | 57,500 | — | — |
| 2022-01-12 | $90.75 | $537.78 | 122,100 | — | — |
| 2022-01-11 | $90.47 | $536.12 | 91,200 | — | — |
| 2022-01-10 | $91.14 | $540.09 | 120,100 | — | — |
| 2022-01-07 | $91.56 | $542.58 | 110,800 | — | — |
| 2022-01-06 | $93.74 | $555.50 | 117,300 | — | — |
| 2022-01-05 | $93.60 | $554.67 | 114,800 | — | — |
| 2022-01-04 | $94.69 | $561.13 | 105,900 | — | — |
| 2022-01-03 | $93.26 | $552.65 | 91,900 | — | — |