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 | $67.26 | $156.26 | 457,600 | — | — |
| 2022-12-29 | $67.82 | $157.56 | 380,200 | — | — |
| 2022-12-28 | $66.34 | $154.13 | 336,700 | — | — |
| 2022-12-27 | $67.19 | $156.10 | 324,900 | — | — |
| 2022-12-23 | $66.78 | $155.15 | 399,300 | — | — |
| 2022-12-22 | $66.38 | $154.22 | 424,500 | — | — |
| 2022-12-21 | $67.42 | $156.63 | 609,900 | — | — |
| 2022-12-20 | $66.21 | $153.82 | 846,500 | — | — |
| 2022-12-19 | $65.65 | $152.52 | 800,300 | — | — |
| 2022-12-16 | $66.05 | $153.45 | 1,290,200 | — | — |
| 2022-12-15 | $66.34 | $154.13 | 807,600 | — | — |
| 2022-12-14 | $68.63 | $159.45 | 686,500 | — | — |
| 2022-12-13 | $69.45 | $161.35 | 674,300 | — | — |
| 2022-12-12 | $68.93 | $160.14 | 597,900 | — | — |
| 2022-12-09 | $67.90 | $157.75 | 427,300 | — | — |
| 2022-12-08 | $68.37 | $158.84 | 531,400 | — | — |
| 2022-12-07 | $67.78 | $157.47 | 678,100 | — | — |
| 2022-12-06 | $67.43 | $156.66 | 755,800 | — | — |
| 2022-12-05 | $68.85 | $159.96 | 695,900 | — | — |
| 2022-12-02 | $70.24 | $163.19 | 739,300 | — | — |
| 2022-12-01 | $69.79 | $162.14 | 1,410,400 | — | — |
| 2022-11-30 | $69.97 | $162.56 | 1,098,000 | — | — |
| 2022-11-29 | $68.46 | $159.05 | 885,000 | — | — |
| 2022-11-28 | $68.59 | $159.35 | 639,900 | — | — |
| 2022-11-25 | $70.22 | $163.14 | 343,000 | — | — |
| 2022-11-23 | $70.08 | $162.81 | 746,300 | — | — |
| 2022-11-22 | $70.12 | $162.91 | 929,500 | — | — |
| 2022-11-21 | $70.23 | $163.16 | 864,300 | — | — |
| 2022-11-18 | $69.86 | $162.30 | 864,700 | — | — |
| 2022-11-17 | $69.63 | $161.77 | 1,108,400 | — | — |
| 2022-11-16 | $69.94 | $162.49 | 1,009,900 | — | — |
| 2022-11-15 | $70.65 | $164.14 | 940,300 | — | — |
| 2022-11-14 | $69.45 | $161.35 | 1,566,200 | — | — |
| 2022-11-11 | $69.48 | $161.42 | 1,829,200 | — | — |
| 2022-11-10 | $70.30 | $163.33 | 1,702,900 | — | — |
| 2022-11-09 | $67.31 | $156.38 | 938,400 | — | — |
| 2022-11-08 | $68.26 | $158.59 | 999,300 | — | — |
| 2022-11-07 | $68.25 | $158.56 | 1,447,400 | — | — |
| 2022-11-04 | $68.00 | $157.98 | 1,303,800 | — | — |
| 2022-11-03 | $67.91 | $157.77 | 1,193,500 | — | — |
| 2022-11-02 | $67.95 | $157.87 | 1,014,800 | — | — |
| 2022-11-01 | $70.22 | $163.14 | 625,000 | — | — |
| 2022-10-31 | $69.58 | $161.65 | 1,178,400 | — | — |
| 2022-10-28 | $69.41 | $161.26 | 719,900 | — | — |
| 2022-10-27 | $66.98 | $155.61 | 1,069,400 | — | — |
| 2022-10-26 | $65.27 | $151.64 | 852,800 | — | — |
| 2022-10-25 | $65.07 | $151.17 | 827,700 | — | — |
| 2022-10-24 | $63.73 | $148.06 | 810,500 | — | — |
| 2022-10-21 | $62.84 | $145.99 | 754,000 | — | — |
| 2022-10-20 | $61.01 | $141.74 | 584,500 | — | — |
| 2022-10-19 | $62.57 | $145.37 | 754,000 | — | — |
| 2022-10-18 | $63.51 | $147.55 | 578,400 | — | — |
| 2022-10-17 | $62.55 | $145.32 | 814,700 | — | — |
| 2022-10-14 | $60.08 | $139.58 | 740,100 | — | — |
| 2022-10-13 | $60.97 | $141.16 | 921,700 | — | — |
| 2022-10-12 | $59.94 | $138.78 | 565,500 | — | — |
| 2022-10-11 | $60.71 | $140.56 | 867,900 | — | — |
| 2022-10-10 | $60.60 | $140.30 | 778,900 | — | — |
| 2022-10-07 | $60.82 | $140.81 | 661,200 | — | — |
| 2022-10-06 | $62.48 | $144.66 | 544,500 | — | — |
| 2022-10-05 | $63.30 | $146.56 | 694,600 | — | — |
| 2022-10-04 | $63.43 | $146.86 | 542,900 | — | — |
| 2022-10-03 | $61.33 | $141.99 | 745,400 | — | — |
| 2022-09-30 | $59.95 | $138.80 | 953,400 | — | — |
| 2022-09-29 | $60.26 | $139.52 | 1,008,200 | — | — |
| 2022-09-28 | $61.50 | $142.39 | 690,700 | — | — |
| 2022-09-27 | $60.02 | $138.96 | 842,700 | — | — |
| 2022-09-26 | $60.95 | $141.11 | 750,600 | — | — |
| 2022-09-23 | $61.21 | $141.72 | 696,100 | — | — |
| 2022-09-22 | $61.13 | $141.53 | 484,700 | — | — |
| 2022-09-21 | $62.29 | $144.22 | 632,100 | — | — |
| 2022-09-20 | $63.29 | $146.53 | 1,443,900 | — | — |
| 2022-09-19 | $63.59 | $147.23 | 529,600 | — | — |
| 2022-09-16 | $61.97 | $143.48 | 1,401,800 | — | — |
| 2022-09-15 | $64.11 | $148.43 | 560,200 | — | — |
| 2022-09-14 | $64.30 | $148.87 | 437,300 | — | — |
| 2022-09-13 | $64.71 | $149.82 | 436,400 | — | — |
| 2022-09-12 | $67.18 | $155.54 | 443,300 | — | — |
| 2022-09-09 | $66.17 | $153.20 | 330,900 | — | — |
| 2022-09-08 | $65.53 | $151.72 | 322,500 | — | — |
| 2022-09-07 | $65.07 | $150.65 | 313,100 | — | — |
| 2022-09-06 | $63.53 | $147.09 | 398,400 | — | — |
| 2022-09-02 | $63.43 | $146.86 | 368,800 | — | — |
| 2022-09-01 | $64.00 | $148.18 | 443,200 | — | — |
| 2022-08-31 | $63.84 | $147.81 | 497,100 | — | — |
| 2022-08-30 | $64.40 | $149.10 | 424,300 | — | — |
| 2022-08-29 | $65.12 | $150.77 | 506,800 | — | — |
| 2022-08-26 | $65.71 | $152.14 | 407,800 | — | — |
| 2022-08-25 | $68.36 | $158.27 | 320,200 | — | — |
| 2022-08-24 | $67.65 | $156.63 | 373,400 | — | — |
| 2022-08-23 | $67.71 | $156.77 | 463,100 | — | — |
| 2022-08-22 | $67.75 | $156.86 | 628,700 | — | — |
| 2022-08-19 | $70.56 | $163.36 | 814,700 | — | — |
| 2022-08-18 | $70.78 | $163.87 | 442,000 | — | — |
| 2022-08-17 | $71.16 | $164.75 | 657,200 | — | — |
| 2022-08-16 | $71.10 | $164.61 | 442,300 | — | — |
| 2022-08-15 | $70.37 | $162.92 | 655,200 | — | — |
| 2022-08-12 | $69.71 | $161.40 | 415,000 | — | — |
| 2022-08-11 | $68.64 | $158.92 | 430,800 | — | — |
| 2022-08-10 | $68.57 | $158.76 | 400,700 | — | — |
| 2022-08-09 | $67.00 | $155.12 | 1,134,600 | — | — |
| 2022-08-08 | $67.80 | $156.97 | 338,900 | — | — |
| 2022-08-05 | $67.55 | $156.40 | 323,700 | — | — |
| 2022-08-04 | $67.30 | $155.82 | 466,400 | — | — |
| 2022-08-03 | $67.18 | $155.54 | 585,300 | — | — |
| 2022-08-02 | $66.45 | $153.85 | 601,100 | — | — |
| 2022-08-01 | $67.00 | $155.12 | 689,500 | — | — |
| 2022-07-29 | $67.16 | $155.49 | 836,100 | — | — |
| 2022-07-28 | $65.69 | $152.09 | 671,900 | — | — |
| 2022-07-27 | $63.86 | $147.85 | 564,200 | — | — |
| 2022-07-26 | $62.69 | $145.14 | 603,200 | — | — |
| 2022-07-25 | $62.08 | $143.73 | 569,300 | — | — |
| 2022-07-22 | $61.80 | $143.08 | 318,500 | — | — |
| 2022-07-21 | $62.00 | $143.55 | 478,800 | — | — |
| 2022-07-20 | $60.94 | $141.09 | 465,000 | — | — |
| 2022-07-19 | $60.72 | $140.58 | 470,000 | — | — |
| 2022-07-18 | $58.43 | $135.28 | 375,700 | — | — |
| 2022-07-15 | $58.80 | $136.14 | 516,200 | — | — |
| 2022-07-14 | $57.90 | $133.57 | 477,300 | — | — |
| 2022-07-13 | $58.75 | $135.53 | 434,800 | — | — |
| 2022-07-12 | $58.98 | $136.06 | 458,700 | — | — |
| 2022-07-11 | $59.87 | $138.11 | 426,100 | — | — |
| 2022-07-08 | $60.20 | $138.87 | 394,500 | — | — |
| 2022-07-07 | $61.30 | $141.41 | 549,300 | — | — |
| 2022-07-06 | $60.13 | $138.71 | 729,200 | — | — |
| 2022-07-05 | $60.25 | $138.99 | 762,000 | — | — |
| 2022-07-01 | $59.50 | $137.26 | 748,600 | — | — |
| 2022-06-30 | $59.41 | $137.05 | 747,500 | — | — |
| 2022-06-29 | $59.77 | $137.88 | 444,400 | — | — |
| 2022-06-28 | $59.66 | $137.63 | 843,700 | — | — |
| 2022-06-27 | $60.53 | $139.63 | 586,500 | — | — |
| 2022-06-24 | $60.82 | $140.30 | 905,000 | — | — |
| 2022-06-23 | $58.71 | $135.44 | 531,200 | — | — |
| 2022-06-22 | $58.14 | $134.12 | 650,000 | — | — |
| 2022-06-21 | $58.00 | $133.80 | 584,900 | — | — |
| 2022-06-17 | $57.08 | $131.68 | 842,400 | — | — |
| 2022-06-16 | $56.92 | $131.31 | 656,000 | — | — |
| 2022-06-15 | $58.70 | $135.41 | 522,700 | — | — |
| 2022-06-14 | $58.06 | $133.94 | 514,600 | — | — |
| 2022-06-13 | $58.65 | $135.30 | 627,800 | — | — |
| 2022-06-10 | $60.96 | $140.63 | 499,400 | — | — |
| 2022-06-09 | $62.74 | $144.73 | 417,400 | — | — |
| 2022-06-08 | $63.28 | $145.98 | 339,300 | — | — |
| 2022-06-07 | $64.00 | $147.64 | 485,000 | — | — |
| 2022-06-06 | $63.71 | $146.97 | 367,200 | — | — |
| 2022-06-03 | $63.72 | $146.99 | 433,300 | — | — |
| 2022-06-02 | $64.22 | $148.15 | 438,900 | — | — |
| 2022-06-01 | $62.71 | $144.66 | 613,400 | — | — |
| 2022-05-31 | $63.30 | $146.02 | 977,700 | — | — |
| 2022-05-27 | $63.52 | $146.53 | 411,000 | — | — |
| 2022-05-26 | $62.43 | $144.02 | 478,300 | — | — |
| 2022-05-25 | $61.29 | $141.39 | 1,063,000 | — | — |
| 2022-05-24 | $61.03 | $140.79 | 1,140,800 | — | — |
| 2022-05-23 | $60.82 | $140.30 | 470,000 | — | — |
| 2022-05-20 | $60.53 | $139.63 | 641,600 | — | — |
| 2022-05-19 | $60.16 | $138.78 | 637,100 | — | — |
| 2022-05-18 | $59.41 | $137.05 | 602,100 | — | — |
| 2022-05-17 | $61.53 | $141.94 | 754,100 | — | — |
| 2022-05-16 | $60.38 | $139.29 | 619,800 | — | — |
| 2022-05-13 | $60.80 | $140.26 | 392,900 | — | — |
| 2022-05-12 | $60.04 | $138.50 | 804,200 | — | — |
| 2022-05-11 | $58.87 | $135.80 | 655,600 | — | — |
| 2022-05-10 | $59.69 | $137.70 | 979,800 | — | — |
| 2022-05-09 | $61.19 | $141.16 | 867,100 | — | — |
| 2022-05-06 | $60.90 | $140.49 | 803,200 | — | — |
| 2022-05-05 | $61.90 | $142.79 | 767,700 | — | — |
| 2022-05-04 | $64.61 | $149.05 | 903,400 | — | — |
| 2022-05-03 | $62.56 | $144.32 | 1,356,600 | — | — |
| 2022-05-02 | $63.11 | $145.59 | 1,336,600 | — | — |
| 2022-04-29 | $62.02 | $143.07 | 1,511,500 | — | — |
| 2022-04-28 | $64.18 | $148.05 | 1,068,600 | — | — |
| 2022-04-27 | $65.47 | $151.03 | 802,300 | — | — |
| 2022-04-26 | $64.84 | $149.58 | 969,300 | — | — |
| 2022-04-25 | $66.13 | $152.55 | 706,700 | — | — |
| 2022-04-22 | $65.96 | $152.16 | 643,000 | — | — |
| 2022-04-21 | $67.78 | $156.36 | 557,700 | — | — |
| 2022-04-20 | $67.78 | $156.36 | 549,300 | — | — |
| 2022-04-19 | $67.17 | $154.95 | 872,200 | — | — |
| 2022-04-18 | $65.23 | $150.48 | 529,300 | — | — |
| 2022-04-14 | $65.22 | $150.45 | 427,800 | — | — |
| 2022-04-13 | $67.07 | $154.24 | 352,400 | — | — |
| 2022-04-12 | $66.68 | $153.34 | 661,900 | — | — |
| 2022-04-11 | $67.53 | $155.29 | 625,400 | — | — |
| 2022-04-08 | $68.21 | $156.86 | 450,700 | — | — |
| 2022-04-07 | $68.65 | $157.87 | 576,700 | — | — |
| 2022-04-06 | $68.67 | $157.92 | 618,800 | — | — |
| 2022-04-05 | $69.96 | $160.88 | 793,100 | — | — |
| 2022-04-04 | $70.83 | $162.88 | 972,900 | — | — |
| 2022-04-01 | $70.74 | $162.68 | 828,300 | — | — |
| 2022-03-31 | $69.72 | $160.33 | 624,700 | — | — |
| 2022-03-30 | $70.97 | $163.21 | 654,600 | — | — |
| 2022-03-29 | $71.74 | $164.98 | 745,300 | — | — |
| 2022-03-28 | $69.71 | $160.31 | 583,000 | — | — |
| 2022-03-25 | $69.32 | $159.41 | 731,200 | — | — |
| 2022-03-24 | $68.83 | $158.28 | 383,900 | — | — |
| 2022-03-23 | $68.96 | $158.58 | 416,500 | — | — |
| 2022-03-22 | $70.74 | $162.68 | 642,600 | — | — |
| 2022-03-21 | $71.36 | $164.10 | 480,400 | — | — |
| 2022-03-18 | $71.08 | $163.46 | 1,065,600 | — | — |
| 2022-03-17 | $70.46 | $162.03 | 395,400 | — | — |
| 2022-03-16 | $70.21 | $161.46 | 479,300 | — | — |
| 2022-03-15 | $68.97 | $158.61 | 485,800 | — | — |
| 2022-03-14 | $67.46 | $155.13 | 418,700 | — | — |
| 2022-03-11 | $67.34 | $154.86 | 582,400 | — | — |
| 2022-03-10 | $68.63 | $157.82 | 526,800 | — | — |
| 2022-03-09 | $69.70 | $160.28 | 491,800 | — | — |
| 2022-03-08 | $67.42 | $155.04 | 886,900 | — | — |
| 2022-03-07 | $68.16 | $156.74 | 452,300 | — | — |
| 2022-03-04 | $70.64 | $162.45 | 527,000 | — | — |
| 2022-03-03 | $71.75 | $165.00 | 593,100 | — | — |
| 2022-03-02 | $71.75 | $165.00 | 580,900 | — | — |
| 2022-03-01 | $70.81 | $162.84 | 816,400 | — | — |
| 2022-02-28 | $72.09 | $165.78 | 874,200 | — | — |
| 2022-02-25 | $72.13 | $165.87 | 586,200 | — | — |
| 2022-02-24 | $70.66 | $162.49 | 741,300 | — | — |
| 2022-02-23 | $69.92 | $160.79 | 603,300 | — | — |
| 2022-02-22 | $71.10 | $163.50 | 749,400 | — | — |
| 2022-02-18 | $71.65 | $164.77 | 631,500 | — | — |
| 2022-02-17 | $71.73 | $164.95 | 604,900 | — | — |
| 2022-02-16 | $72.29 | $166.24 | 681,700 | — | — |
| 2022-02-15 | $71.65 | $164.77 | 495,500 | — | — |
| 2022-02-14 | $70.70 | $162.58 | 759,700 | — | — |
| 2022-02-11 | $70.89 | $163.02 | 621,100 | — | — |
| 2022-02-10 | $72.06 | $165.71 | 522,000 | — | — |
| 2022-02-09 | $74.25 | $170.75 | 735,700 | — | — |
| 2022-02-08 | $72.97 | $167.80 | 451,700 | — | — |
| 2022-02-07 | $71.84 | $165.21 | 680,700 | — | — |
| 2022-02-04 | $71.88 | $165.30 | 511,300 | — | — |
| 2022-02-03 | $72.65 | $167.07 | 541,200 | — | — |
| 2022-02-02 | $73.89 | $169.92 | 835,500 | — | — |
| 2022-02-01 | $74.30 | $170.86 | 1,173,000 | — | — |
| 2022-01-31 | $72.56 | $166.86 | 1,320,800 | — | — |
| 2022-01-28 | $71.15 | $163.62 | 646,100 | — | — |
| 2022-01-27 | $69.82 | $160.56 | 520,800 | — | — |
| 2022-01-26 | $70.78 | $162.77 | 806,100 | — | — |
| 2022-01-25 | $71.41 | $164.22 | 831,300 | — | — |
| 2022-01-24 | $73.17 | $168.26 | 739,500 | — | — |
| 2022-01-21 | $71.40 | $164.19 | 597,100 | — | — |
| 2022-01-20 | $72.05 | $165.69 | 895,700 | — | — |
| 2022-01-19 | $73.80 | $169.71 | 785,500 | — | — |
| 2022-01-18 | $73.58 | $169.21 | 685,400 | — | — |
| 2022-01-14 | $75.31 | $173.19 | 1,141,300 | — | — |
| 2022-01-13 | $76.97 | $176.52 | 637,200 | — | — |
| 2022-01-12 | $77.10 | $176.82 | 743,700 | — | — |
| 2022-01-11 | $76.23 | $174.82 | 847,100 | — | — |
| 2022-01-10 | $75.64 | $173.47 | 489,500 | — | — |
| 2022-01-07 | $77.05 | $176.70 | 481,400 | — | — |
| 2022-01-06 | $77.72 | $178.24 | 453,900 | — | — |
| 2022-01-05 | $77.98 | $178.84 | 493,300 | — | — |
| 2022-01-04 | $78.89 | $180.92 | 492,800 | — | — |
| 2022-01-03 | $78.68 | $180.44 | 729,200 | — | — |