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 | $83.85 | $279.85 | 2,477,000 | — | — |
| 2022-12-29 | $84.38 | $281.62 | 2,473,100 | — | — |
| 2022-12-28 | $84.76 | $282.88 | 1,707,300 | — | — |
| 2022-12-27 | $85.94 | $286.82 | 2,017,400 | — | — |
| 2022-12-23 | $85.41 | $285.05 | 1,477,500 | — | — |
| 2022-12-22 | $85.17 | $284.25 | 2,735,800 | — | — |
| 2022-12-21 | $85.36 | $284.89 | 4,221,800 | — | — |
| 2022-12-20 | $83.13 | $277.44 | 8,326,500 | — | — |
| 2022-12-19 | $87.12 | $290.76 | 4,570,400 | — | — |
| 2022-12-16 | $86.93 | $290.13 | 8,126,400 | — | — |
| 2022-12-15 | $86.95 | $290.19 | 4,681,400 | — | — |
| 2022-12-14 | $87.33 | $291.46 | 4,062,800 | — | — |
| 2022-12-13 | $86.97 | $290.26 | 3,818,600 | — | — |
| 2022-12-12 | $86.84 | $289.83 | 3,372,200 | — | — |
| 2022-12-09 | $85.84 | $286.49 | 3,100,900 | — | — |
| 2022-12-08 | $87.55 | $292.20 | 2,912,800 | — | — |
| 2022-12-07 | $87.22 | $291.09 | 4,279,600 | — | — |
| 2022-12-06 | $85.38 | $284.95 | 3,194,800 | — | — |
| 2022-12-05 | $86.30 | $288.02 | 3,119,000 | — | — |
| 2022-12-02 | $86.52 | $288.76 | 3,125,800 | — | — |
| 2022-12-01 | $85.42 | $285.09 | 3,802,900 | — | — |
| 2022-11-30 | $85.30 | $284.69 | 15,812,000 | — | — |
| 2022-11-29 | $82.84 | $276.48 | 2,936,100 | — | — |
| 2022-11-28 | $82.93 | $276.78 | 2,930,900 | — | — |
| 2022-11-25 | $82.97 | $276.91 | 1,319,900 | — | — |
| 2022-11-23 | $82.78 | $276.28 | 2,379,300 | — | — |
| 2022-11-22 | $82.17 | $274.24 | 2,718,000 | — | — |
| 2022-11-21 | $81.98 | $273.61 | 3,096,600 | — | — |
| 2022-11-18 | $81.03 | $270.44 | 2,981,100 | — | — |
| 2022-11-17 | $79.77 | $266.23 | 2,493,500 | — | — |
| 2022-11-16 | $79.06 | $263.86 | 3,954,300 | — | — |
| 2022-11-15 | $77.44 | $258.45 | 3,278,100 | — | — |
| 2022-11-14 | $76.97 | $256.89 | 3,980,300 | — | — |
| 2022-11-11 | $77.25 | $257.82 | 6,176,900 | — | — |
| 2022-11-10 | $79.58 | $265.60 | 6,696,300 | — | — |
| 2022-11-09 | $80.34 | $268.13 | 3,667,700 | — | — |
| 2022-11-08 | $79.56 | $265.53 | 2,869,400 | — | — |
| 2022-11-07 | $79.19 | $264.29 | 2,178,400 | — | — |
| 2022-11-04 | $79.06 | $263.86 | 2,856,500 | — | — |
| 2022-11-03 | $78.91 | $263.36 | 3,164,800 | — | — |
| 2022-11-02 | $79.81 | $266.36 | 4,252,700 | — | — |
| 2022-11-01 | $80.29 | $267.97 | 8,683,500 | — | — |
| 2022-10-31 | $81.58 | $272.27 | 4,106,500 | — | — |
| 2022-10-28 | $81.57 | $272.24 | 2,693,800 | — | — |
| 2022-10-27 | $79.87 | $266.56 | 4,727,900 | — | — |
| 2022-10-26 | $78.36 | $261.52 | 3,082,000 | — | — |
| 2022-10-25 | $78.30 | $261.32 | 3,389,700 | — | — |
| 2022-10-24 | $77.62 | $259.05 | 3,219,100 | — | — |
| 2022-10-21 | $77.04 | $257.12 | 2,907,100 | — | — |
| 2022-10-20 | $76.67 | $255.88 | 3,002,800 | — | — |
| 2022-10-19 | $78.13 | $260.76 | 2,282,900 | — | — |
| 2022-10-18 | $78.27 | $261.22 | 2,655,100 | — | — |
| 2022-10-17 | $77.41 | $258.35 | 3,490,400 | — | — |
| 2022-10-14 | $77.71 | $259.36 | 2,928,700 | — | — |
| 2022-10-13 | $78.82 | $263.06 | 3,396,400 | — | — |
| 2022-10-12 | $77.36 | $258.19 | 3,045,600 | — | — |
| 2022-10-11 | $77.39 | $258.29 | 3,173,100 | — | — |
| 2022-10-10 | $76.41 | $255.02 | 3,245,800 | — | — |
| 2022-10-07 | $75.35 | $251.48 | 3,755,700 | — | — |
| 2022-10-06 | $74.97 | $250.21 | 5,449,200 | — | — |
| 2022-10-05 | $77.69 | $257.49 | 2,795,200 | — | — |
| 2022-10-04 | $78.50 | $260.17 | 4,093,500 | — | — |
| 2022-10-03 | $78.48 | $260.10 | 4,069,100 | — | — |
| 2022-09-30 | $76.61 | $253.91 | 4,101,000 | — | — |
| 2022-09-29 | $77.71 | $257.55 | 3,515,500 | — | — |
| 2022-09-28 | $78.79 | $261.13 | 3,953,700 | — | — |
| 2022-09-27 | $77.97 | $258.41 | 4,108,400 | — | — |
| 2022-09-26 | $78.66 | $260.70 | 3,561,300 | — | — |
| 2022-09-23 | $79.17 | $262.39 | 4,795,400 | — | — |
| 2022-09-22 | $80.78 | $267.73 | 7,096,800 | — | — |
| 2022-09-21 | $79.72 | $264.21 | 14,038,700 | — | — |
| 2022-09-20 | $75.41 | $249.93 | 4,802,900 | — | — |
| 2022-09-19 | $75.83 | $251.32 | 2,907,400 | — | — |
| 2022-09-16 | $75.25 | $249.40 | 6,718,600 | — | — |
| 2022-09-15 | $75.07 | $248.80 | 4,664,700 | — | — |
| 2022-09-14 | $74.42 | $246.65 | 3,604,500 | — | — |
| 2022-09-13 | $74.35 | $246.42 | 3,344,800 | — | — |
| 2022-09-12 | $76.15 | $252.38 | 2,513,900 | — | — |
| 2022-09-09 | $75.91 | $251.59 | 2,436,100 | — | — |
| 2022-09-08 | $75.63 | $250.66 | 3,620,300 | — | — |
| 2022-09-07 | $76.28 | $252.81 | 4,348,600 | — | — |
| 2022-09-06 | $75.30 | $249.56 | 5,333,600 | — | — |
| 2022-09-02 | $76.72 | $254.27 | 3,946,500 | — | — |
| 2022-09-01 | $77.16 | $255.73 | 2,695,100 | — | — |
| 2022-08-31 | $76.80 | $254.54 | 4,307,200 | — | — |
| 2022-08-30 | $76.98 | $255.13 | 2,475,600 | — | — |
| 2022-08-29 | $77.22 | $255.93 | 2,704,100 | — | — |
| 2022-08-26 | $76.32 | $252.95 | 3,846,900 | — | — |
| 2022-08-25 | $77.90 | $258.18 | 3,132,500 | — | — |
| 2022-08-24 | $78.45 | $260.00 | 2,488,400 | — | — |
| 2022-08-23 | $77.87 | $258.08 | 2,400,400 | — | — |
| 2022-08-22 | $77.50 | $256.86 | 1,742,700 | — | — |
| 2022-08-19 | $77.97 | $258.41 | 2,646,200 | — | — |
| 2022-08-18 | $77.50 | $256.86 | 2,575,600 | — | — |
| 2022-08-17 | $77.14 | $255.66 | 2,387,800 | — | — |
| 2022-08-16 | $77.44 | $256.66 | 6,201,300 | — | — |
| 2022-08-15 | $76.64 | $254.01 | 5,688,300 | — | — |
| 2022-08-12 | $77.00 | $255.20 | 2,409,400 | — | — |
| 2022-08-11 | $76.96 | $255.07 | 2,762,600 | — | — |
| 2022-08-10 | $77.58 | $257.12 | 2,681,100 | — | — |
| 2022-08-09 | $77.03 | $255.30 | 2,758,500 | — | — |
| 2022-08-08 | $76.36 | $253.08 | 2,382,000 | — | — |
| 2022-08-05 | $76.17 | $252.45 | 2,266,000 | — | — |
| 2022-08-04 | $75.52 | $250.29 | 2,622,600 | — | — |
| 2022-08-03 | $75.60 | $250.56 | 4,030,900 | — | — |
| 2022-08-02 | $75.68 | $250.82 | 5,521,500 | — | — |
| 2022-08-01 | $75.70 | $250.89 | 3,769,900 | — | — |
| 2022-07-29 | $74.79 | $247.87 | 6,688,100 | — | — |
| 2022-07-28 | $74.60 | $247.25 | 3,087,500 | — | — |
| 2022-07-27 | $73.82 | $244.66 | 3,515,500 | — | — |
| 2022-07-26 | $74.41 | $246.62 | 2,954,900 | — | — |
| 2022-07-25 | $74.25 | $246.09 | 2,436,200 | — | — |
| 2022-07-22 | $73.63 | $244.03 | 2,521,500 | — | — |
| 2022-07-21 | $73.10 | $242.27 | 3,215,500 | — | — |
| 2022-07-20 | $73.40 | $243.27 | 3,585,400 | — | — |
| 2022-07-19 | $74.37 | $246.48 | 3,019,900 | — | — |
| 2022-07-18 | $73.95 | $245.09 | 2,671,700 | — | — |
| 2022-07-15 | $74.92 | $248.31 | 3,177,100 | — | — |
| 2022-07-14 | $74.70 | $247.58 | 4,554,700 | — | — |
| 2022-07-13 | $76.43 | $253.31 | 3,462,200 | — | — |
| 2022-07-12 | $75.92 | $251.62 | 2,371,400 | — | — |
| 2022-07-11 | $75.76 | $251.09 | 2,232,800 | — | — |
| 2022-07-08 | $75.54 | $250.36 | 2,939,100 | — | — |
| 2022-07-07 | $75.51 | $250.26 | 4,474,200 | — | — |
| 2022-07-06 | $76.22 | $250.82 | 5,939,900 | — | — |
| 2022-07-05 | $75.15 | $247.30 | 6,006,800 | — | — |
| 2022-07-01 | $75.79 | $249.41 | 5,353,500 | — | — |
| 2022-06-30 | $75.45 | $248.29 | 8,255,000 | — | — |
| 2022-06-29 | $74.72 | $245.89 | 10,605,400 | — | — |
| 2022-06-28 | $70.26 | $231.21 | 3,694,900 | — | — |
| 2022-06-27 | $71.04 | $233.78 | 2,875,600 | — | — |
| 2022-06-24 | $70.63 | $232.43 | 4,449,000 | — | — |
| 2022-06-23 | $68.98 | $227.00 | 3,461,400 | — | — |
| 2022-06-22 | $67.90 | $223.45 | 4,137,500 | — | — |
| 2022-06-21 | $67.85 | $223.28 | 3,915,200 | — | — |
| 2022-06-17 | $66.23 | $217.95 | 5,405,700 | — | — |
| 2022-06-16 | $66.75 | $219.66 | 3,859,000 | — | — |
| 2022-06-15 | $66.34 | $218.31 | 2,869,500 | — | — |
| 2022-06-14 | $66.45 | $218.67 | 3,042,200 | — | — |
| 2022-06-13 | $67.06 | $220.68 | 3,834,400 | — | — |
| 2022-06-10 | $68.38 | $225.02 | 3,362,300 | — | — |
| 2022-06-09 | $67.93 | $223.54 | 3,121,100 | — | — |
| 2022-06-08 | $68.90 | $226.74 | 2,630,100 | — | — |
| 2022-06-07 | $69.16 | $227.59 | 2,630,600 | — | — |
| 2022-06-06 | $68.77 | $226.31 | 2,154,000 | — | — |
| 2022-06-03 | $68.39 | $225.06 | 2,410,600 | — | — |
| 2022-06-02 | $68.68 | $226.01 | 3,350,400 | — | — |
| 2022-06-01 | $69.12 | $227.46 | 3,431,100 | — | — |
| 2022-05-31 | $69.85 | $229.86 | 5,974,000 | — | — |
| 2022-05-27 | $69.89 | $229.99 | 2,667,700 | — | — |
| 2022-05-26 | $69.46 | $228.58 | 2,635,900 | — | — |
| 2022-05-25 | $69.26 | $227.92 | 2,876,500 | — | — |
| 2022-05-24 | $69.14 | $227.53 | 2,345,800 | — | — |
| 2022-05-23 | $67.48 | $222.06 | 3,504,800 | — | — |
| 2022-05-20 | $67.01 | $220.52 | 4,804,100 | — | — |
| 2022-05-19 | $66.13 | $217.62 | 4,364,700 | — | — |
| 2022-05-18 | $67.57 | $222.36 | 5,645,600 | — | — |
| 2022-05-17 | $72.91 | $239.93 | 4,173,700 | — | — |
| 2022-05-16 | $73.46 | $241.74 | 3,379,000 | — | — |
| 2022-05-13 | $73.10 | $240.56 | 3,366,700 | — | — |
| 2022-05-12 | $72.21 | $237.63 | 3,218,200 | — | — |
| 2022-05-11 | $71.80 | $236.28 | 2,656,600 | — | — |
| 2022-05-10 | $71.74 | $236.08 | 3,472,300 | — | — |
| 2022-05-09 | $73.50 | $241.87 | 6,105,900 | — | — |
| 2022-05-06 | $71.40 | $234.96 | 2,759,600 | — | — |
| 2022-05-05 | $70.75 | $232.82 | 3,169,600 | — | — |
| 2022-05-04 | $70.81 | $233.02 | 3,012,500 | — | — |
| 2022-05-03 | $69.65 | $229.20 | 3,703,500 | — | — |
| 2022-05-02 | $69.48 | $228.64 | 4,443,300 | — | — |
| 2022-04-29 | $70.73 | $232.76 | 2,771,500 | — | — |
| 2022-04-28 | $72.27 | $237.83 | 3,216,300 | — | — |
| 2022-04-27 | $71.36 | $234.83 | 5,876,100 | — | — |
| 2022-04-26 | $71.03 | $233.75 | 3,812,200 | — | — |
| 2022-04-25 | $72.20 | $237.60 | 3,814,300 | — | — |
| 2022-04-22 | $72.50 | $238.58 | 3,399,800 | — | — |
| 2022-04-21 | $73.19 | $240.85 | 2,728,600 | — | — |
| 2022-04-20 | $72.83 | $239.67 | 2,944,800 | — | — |
| 2022-04-19 | $71.72 | $236.02 | 3,297,400 | — | — |
| 2022-04-18 | $70.84 | $233.12 | 2,860,700 | — | — |
| 2022-04-14 | $70.92 | $233.38 | 6,956,500 | — | — |
| 2022-04-13 | $70.68 | $232.59 | 3,104,600 | — | — |
| 2022-04-12 | $70.43 | $231.77 | 3,677,300 | — | — |
| 2022-04-11 | $70.51 | $232.03 | 3,154,600 | — | — |
| 2022-04-08 | $70.17 | $230.92 | 4,041,000 | — | — |
| 2022-04-07 | $69.75 | $229.53 | 3,256,100 | — | — |
| 2022-04-06 | $69.73 | $227.79 | 3,944,800 | — | — |
| 2022-04-05 | $69.16 | $225.93 | 3,335,800 | — | — |
| 2022-04-04 | $68.49 | $223.74 | 2,542,000 | — | — |
| 2022-04-01 | $68.85 | $224.91 | 2,380,600 | — | — |
| 2022-03-31 | $67.72 | $221.22 | 3,027,300 | — | — |
| 2022-03-30 | $67.94 | $221.94 | 2,966,300 | — | — |
| 2022-03-29 | $67.66 | $221.03 | 2,568,300 | — | — |
| 2022-03-28 | $66.86 | $218.41 | 2,807,400 | — | — |
| 2022-03-25 | $67.39 | $220.14 | 4,047,200 | — | — |
| 2022-03-24 | $66.36 | $216.78 | 5,427,200 | — | — |
| 2022-03-23 | $64.23 | $209.82 | 7,668,400 | — | — |
| 2022-03-22 | $62.68 | $204.76 | 5,658,200 | — | — |
| 2022-03-21 | $62.82 | $205.22 | 4,519,300 | — | — |
| 2022-03-18 | $62.41 | $203.88 | 7,789,800 | — | — |
| 2022-03-17 | $63.22 | $206.52 | 3,712,800 | — | — |
| 2022-03-16 | $62.65 | $204.66 | 3,631,300 | — | — |
| 2022-03-15 | $63.28 | $206.72 | 3,143,200 | — | — |
| 2022-03-14 | $62.57 | $204.40 | 3,156,200 | — | — |
| 2022-03-11 | $62.27 | $203.42 | 3,535,500 | — | — |
| 2022-03-10 | $63.10 | $206.13 | 3,560,300 | — | — |
| 2022-03-09 | $64.11 | $209.43 | 3,761,200 | — | — |
| 2022-03-08 | $63.76 | $208.29 | 6,768,800 | — | — |
| 2022-03-07 | $67.67 | $221.06 | 4,374,100 | — | — |
| 2022-03-04 | $68.12 | $222.53 | 4,240,400 | — | — |
| 2022-03-03 | $68.27 | $223.02 | 3,754,300 | — | — |
| 2022-03-02 | $67.46 | $220.37 | 3,108,200 | — | — |
| 2022-03-01 | $66.82 | $218.28 | 3,474,400 | — | — |
| 2022-02-28 | $67.43 | $220.28 | 6,353,700 | — | — |
| 2022-02-25 | $67.99 | $222.10 | 3,892,500 | — | — |
| 2022-02-24 | $65.56 | $214.17 | 4,956,500 | — | — |
| 2022-02-23 | $67.11 | $219.23 | 2,849,700 | — | — |
| 2022-02-22 | $67.34 | $219.98 | 3,654,300 | — | — |
| 2022-02-18 | $68.15 | $222.63 | 2,942,400 | — | — |
| 2022-02-17 | $67.79 | $221.45 | 3,177,000 | — | — |
| 2022-02-16 | $66.76 | $218.09 | 3,060,600 | — | — |
| 2022-02-15 | $67.00 | $218.87 | 2,688,500 | — | — |
| 2022-02-14 | $67.63 | $220.93 | 3,001,300 | — | — |
| 2022-02-11 | $68.06 | $222.33 | 4,301,500 | — | — |
| 2022-02-10 | $67.08 | $219.13 | 4,477,200 | — | — |
| 2022-02-09 | $68.17 | $222.69 | 2,655,200 | — | — |
| 2022-02-08 | $68.43 | $223.54 | 2,466,000 | — | — |
| 2022-02-07 | $68.14 | $222.59 | 3,149,600 | — | — |
| 2022-02-04 | $67.92 | $221.88 | 2,823,000 | — | — |
| 2022-02-03 | $69.05 | $225.57 | 3,600,900 | — | — |
| 2022-02-02 | $68.77 | $224.65 | 2,898,500 | — | — |
| 2022-02-01 | $68.25 | $222.95 | 3,577,700 | — | — |
| 2022-01-31 | $68.68 | $224.36 | 3,856,800 | — | — |
| 2022-01-28 | $69.38 | $226.65 | 3,473,700 | — | — |
| 2022-01-27 | $68.35 | $223.28 | 2,608,600 | — | — |
| 2022-01-26 | $67.80 | $221.48 | 3,680,400 | — | — |
| 2022-01-25 | $68.34 | $223.25 | 3,968,500 | — | — |
| 2022-01-24 | $68.55 | $223.93 | 4,706,900 | — | — |
| 2022-01-21 | $69.03 | $225.50 | 8,034,300 | — | — |
| 2022-01-20 | $68.48 | $223.71 | 3,801,600 | — | — |
| 2022-01-19 | $69.15 | $225.89 | 2,611,700 | — | — |
| 2022-01-18 | $69.26 | $226.25 | 3,332,500 | — | — |
| 2022-01-14 | $69.90 | $228.34 | 3,466,600 | — | — |
| 2022-01-13 | $68.90 | $225.08 | 3,010,100 | — | — |
| 2022-01-12 | $68.33 | $223.22 | 2,919,200 | — | — |
| 2022-01-11 | $68.53 | $223.87 | 2,891,700 | — | — |
| 2022-01-10 | $68.77 | $224.65 | 4,442,100 | — | — |
| 2022-01-07 | $68.57 | $224.00 | 4,973,100 | — | — |
| 2022-01-06 | $68.49 | $222.07 | 4,417,200 | — | — |
| 2022-01-05 | $68.80 | $223.08 | 5,202,500 | — | — |
| 2022-01-04 | $67.89 | $220.13 | 4,659,000 | — | — |
| 2022-01-03 | $67.26 | $218.08 | 4,013,300 | — | — |