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 | $61.01 | $117.43 | 1,274,000 | — | — |
| 2022-12-29 | $60.99 | $117.39 | 1,603,800 | — | — |
| 2022-12-28 | $58.22 | $112.06 | 1,068,200 | — | — |
| 2022-12-27 | $58.83 | $113.24 | 917,800 | — | — |
| 2022-12-23 | $58.21 | $112.04 | 1,146,300 | — | — |
| 2022-12-22 | $57.70 | $111.06 | 1,944,900 | — | — |
| 2022-12-21 | $57.70 | $111.06 | 2,654,900 | — | — |
| 2022-12-20 | $54.79 | $105.46 | 2,735,000 | — | — |
| 2022-12-19 | $55.91 | $107.62 | 2,430,500 | — | — |
| 2022-12-16 | $57.86 | $111.37 | 3,318,000 | — | — |
| 2022-12-15 | $59.22 | $113.99 | 1,833,700 | — | — |
| 2022-12-14 | $59.96 | $115.41 | 1,794,300 | — | — |
| 2022-12-13 | $60.67 | $116.78 | 1,941,500 | — | — |
| 2022-12-12 | $60.00 | $115.49 | 1,649,500 | — | — |
| 2022-12-09 | $59.49 | $114.51 | 1,400,900 | — | — |
| 2022-12-08 | $60.05 | $115.58 | 1,799,800 | — | — |
| 2022-12-07 | $60.04 | $115.57 | 1,273,900 | — | — |
| 2022-12-06 | $60.57 | $116.59 | 2,034,300 | — | — |
| 2022-12-05 | $63.24 | $121.72 | 1,413,500 | — | — |
| 2022-12-02 | $63.31 | $121.86 | 1,245,300 | — | — |
| 2022-12-01 | $63.26 | $121.76 | 2,520,000 | — | — |
| 2022-11-30 | $62.82 | $120.92 | 2,876,300 | — | — |
| 2022-11-29 | $62.17 | $119.66 | 1,073,600 | — | — |
| 2022-11-28 | $61.77 | $118.90 | 991,000 | — | — |
| 2022-11-25 | $62.10 | $119.53 | 509,900 | — | — |
| 2022-11-23 | $62.16 | $119.65 | 1,047,100 | — | — |
| 2022-11-22 | $61.26 | $117.91 | 1,282,000 | — | — |
| 2022-11-21 | $59.15 | $113.85 | 1,263,900 | — | — |
| 2022-11-18 | $59.52 | $114.56 | 1,912,400 | — | — |
| 2022-11-17 | $58.42 | $112.45 | 1,825,200 | — | — |
| 2022-11-16 | $55.97 | $107.73 | 2,424,400 | — | — |
| 2022-11-15 | $58.71 | $113.01 | 2,102,200 | — | — |
| 2022-11-14 | $57.16 | $110.02 | 4,553,200 | — | — |
| 2022-11-11 | $63.41 | $122.05 | 1,359,700 | — | — |
| 2022-11-10 | $60.39 | $116.24 | 2,082,000 | — | — |
| 2022-11-09 | $57.96 | $111.56 | 1,631,800 | — | — |
| 2022-11-08 | $61.39 | $118.16 | 1,382,800 | — | — |
| 2022-11-07 | $62.42 | $120.15 | 1,408,800 | — | — |
| 2022-11-04 | $62.19 | $119.70 | 1,540,000 | — | — |
| 2022-11-03 | $61.21 | $117.82 | 1,665,300 | — | — |
| 2022-11-02 | $62.63 | $120.55 | 1,175,700 | — | — |
| 2022-11-01 | $65.05 | $125.21 | 850,700 | — | — |
| 2022-10-31 | $65.25 | $125.59 | 1,256,900 | — | — |
| 2022-10-28 | $65.73 | $125.17 | 1,875,700 | — | — |
| 2022-10-27 | $65.11 | $123.99 | 1,240,900 | — | — |
| 2022-10-26 | $66.07 | $125.82 | 1,244,100 | — | — |
| 2022-10-25 | $66.97 | $127.53 | 976,800 | — | — |
| 2022-10-24 | $65.61 | $124.94 | 1,343,600 | — | — |
| 2022-10-21 | $65.49 | $124.71 | 1,627,000 | — | — |
| 2022-10-20 | $64.11 | $122.08 | 1,727,000 | — | — |
| 2022-10-19 | $64.84 | $123.48 | 2,590,600 | — | — |
| 2022-10-18 | $65.76 | $125.23 | 3,023,900 | — | — |
| 2022-10-17 | $67.71 | $128.94 | 2,210,000 | — | — |
| 2022-10-14 | $66.60 | $126.83 | 2,163,600 | — | — |
| 2022-10-13 | $68.09 | $129.66 | 1,369,200 | — | — |
| 2022-10-12 | $67.72 | $128.96 | 925,500 | — | — |
| 2022-10-11 | $67.76 | $129.04 | 1,221,400 | — | — |
| 2022-10-10 | $67.39 | $128.33 | 1,113,300 | — | — |
| 2022-10-07 | $68.97 | $131.34 | 1,971,400 | — | — |
| 2022-10-06 | $68.55 | $130.54 | 1,575,800 | — | — |
| 2022-10-05 | $68.29 | $130.04 | 1,859,200 | — | — |
| 2022-10-04 | $70.48 | $134.22 | 4,847,900 | — | — |
| 2022-10-03 | $68.98 | $131.36 | 1,669,800 | — | — |
| 2022-09-30 | $67.42 | $128.39 | 1,066,800 | — | — |
| 2022-09-29 | $67.89 | $129.28 | 957,800 | — | — |
| 2022-09-28 | $69.38 | $132.12 | 979,100 | — | — |
| 2022-09-27 | $69.44 | $132.23 | 884,700 | — | — |
| 2022-09-26 | $71.12 | $135.43 | 961,400 | — | — |
| 2022-09-23 | $70.99 | $135.19 | 1,031,900 | — | — |
| 2022-09-22 | $73.04 | $139.09 | 764,600 | — | — |
| 2022-09-21 | $75.16 | $143.13 | 822,400 | — | — |
| 2022-09-20 | $75.00 | $142.82 | 1,003,700 | — | — |
| 2022-09-19 | $77.43 | $147.45 | 803,500 | — | — |
| 2022-09-16 | $75.80 | $144.35 | 1,780,800 | — | — |
| 2022-09-15 | $77.99 | $148.52 | 1,232,200 | — | — |
| 2022-09-14 | $80.57 | $153.43 | 1,184,200 | — | — |
| 2022-09-13 | $79.89 | $152.13 | 785,700 | — | — |
| 2022-09-12 | $82.47 | $157.05 | 932,900 | — | — |
| 2022-09-09 | $81.45 | $155.11 | 706,400 | — | — |
| 2022-09-08 | $79.77 | $151.91 | 788,300 | — | — |
| 2022-09-07 | $79.27 | $150.95 | 1,146,000 | — | — |
| 2022-09-06 | $77.63 | $147.83 | 1,153,000 | — | — |
| 2022-09-02 | $78.71 | $149.89 | 562,300 | — | — |
| 2022-09-01 | $79.24 | $150.90 | 816,500 | — | — |
| 2022-08-31 | $78.82 | $150.10 | 1,238,600 | — | — |
| 2022-08-30 | $78.93 | $150.31 | 548,200 | — | — |
| 2022-08-29 | $79.88 | $152.12 | 622,000 | — | — |
| 2022-08-26 | $80.44 | $153.18 | 496,400 | — | — |
| 2022-08-25 | $83.36 | $158.74 | 522,900 | — | — |
| 2022-08-24 | $83.08 | $158.21 | 670,700 | — | — |
| 2022-08-23 | $82.33 | $156.78 | 822,700 | — | — |
| 2022-08-22 | $81.68 | $155.54 | 1,207,200 | — | — |
| 2022-08-19 | $84.00 | $159.96 | 1,274,300 | — | — |
| 2022-08-18 | $82.60 | $157.30 | 934,300 | — | — |
| 2022-08-17 | $81.25 | $154.72 | 732,800 | — | — |
| 2022-08-16 | $82.42 | $156.95 | 733,600 | — | — |
| 2022-08-15 | $80.62 | $153.52 | 670,800 | — | — |
| 2022-08-12 | $80.58 | $153.45 | 605,700 | — | — |
| 2022-08-11 | $78.64 | $149.75 | 790,800 | — | — |
| 2022-08-10 | $78.45 | $149.39 | 591,900 | — | — |
| 2022-08-09 | $77.96 | $148.46 | 739,600 | — | — |
| 2022-08-08 | $78.10 | $148.73 | 490,400 | — | — |
| 2022-08-05 | $77.91 | $148.36 | 759,900 | — | — |
| 2022-08-04 | $78.91 | $150.27 | 601,000 | — | — |
| 2022-08-03 | $79.06 | $150.55 | 1,077,200 | — | — |
| 2022-08-02 | $78.55 | $149.58 | 744,800 | — | — |
| 2022-08-01 | $79.48 | $151.35 | 1,277,400 | — | — |
| 2022-07-29 | $78.72 | $149.91 | 2,917,900 | — | — |
| 2022-07-28 | $79.65 | $150.34 | 1,136,700 | — | — |
| 2022-07-27 | $78.65 | $148.46 | 1,654,100 | — | — |
| 2022-07-26 | $77.54 | $146.36 | 1,719,400 | — | — |
| 2022-07-25 | $78.66 | $148.48 | 1,825,200 | — | — |
| 2022-07-22 | $81.13 | $153.14 | 1,261,500 | — | — |
| 2022-07-21 | $84.80 | $160.07 | 1,676,500 | — | — |
| 2022-07-20 | $81.33 | $153.52 | 1,841,800 | — | — |
| 2022-07-19 | $79.98 | $150.97 | 2,971,500 | — | — |
| 2022-07-18 | $79.42 | $149.91 | 1,579,900 | — | — |
| 2022-07-15 | $79.21 | $149.51 | 1,509,000 | — | — |
| 2022-07-14 | $79.39 | $149.85 | 1,117,900 | — | — |
| 2022-07-13 | $80.87 | $152.65 | 936,400 | — | — |
| 2022-07-12 | $81.16 | $153.20 | 868,000 | — | — |
| 2022-07-11 | $82.51 | $155.74 | 917,200 | — | — |
| 2022-07-08 | $83.79 | $158.16 | 805,800 | — | — |
| 2022-07-07 | $84.64 | $159.76 | 988,200 | — | — |
| 2022-07-06 | $82.20 | $155.16 | 829,100 | — | — |
| 2022-07-05 | $82.17 | $155.10 | 793,100 | — | — |
| 2022-07-01 | $81.35 | $153.55 | 1,199,300 | — | — |
| 2022-06-30 | $81.88 | $154.55 | 872,200 | — | — |
| 2022-06-29 | $83.89 | $158.35 | 489,200 | — | — |
| 2022-06-28 | $84.19 | $158.91 | 429,200 | — | — |
| 2022-06-27 | $85.65 | $161.67 | 607,000 | — | — |
| 2022-06-24 | $85.74 | $161.84 | 1,208,400 | — | — |
| 2022-06-23 | $83.06 | $156.78 | 649,700 | — | — |
| 2022-06-22 | $82.27 | $155.29 | 815,500 | — | — |
| 2022-06-21 | $82.46 | $155.65 | 904,300 | — | — |
| 2022-06-17 | $80.11 | $151.21 | 1,740,600 | — | — |
| 2022-06-16 | $79.01 | $149.14 | 1,125,000 | — | — |
| 2022-06-15 | $81.76 | $154.33 | 998,800 | — | — |
| 2022-06-14 | $80.75 | $152.42 | 1,090,400 | — | — |
| 2022-06-13 | $81.27 | $153.40 | 997,800 | — | — |
| 2022-06-10 | $84.92 | $160.29 | 688,500 | — | — |
| 2022-06-09 | $87.29 | $164.77 | 657,300 | — | — |
| 2022-06-08 | $88.33 | $166.73 | 626,900 | — | — |
| 2022-06-07 | $88.82 | $167.65 | 726,000 | — | — |
| 2022-06-06 | $88.57 | $167.18 | 472,200 | — | — |
| 2022-06-03 | $88.79 | $167.60 | 577,600 | — | — |
| 2022-06-02 | $89.87 | $169.64 | 812,900 | — | — |
| 2022-06-01 | $89.45 | $168.84 | 1,203,700 | — | — |
| 2022-05-31 | $89.75 | $169.41 | 1,995,700 | — | — |
| 2022-05-27 | $87.08 | $164.37 | 905,400 | — | — |
| 2022-05-26 | $85.99 | $162.31 | 902,000 | — | — |
| 2022-05-25 | $83.57 | $157.74 | 879,000 | — | — |
| 2022-05-24 | $81.61 | $154.04 | 1,134,800 | — | — |
| 2022-05-23 | $84.96 | $160.37 | 1,318,200 | — | — |
| 2022-05-20 | $84.70 | $159.88 | 2,960,800 | — | — |
| 2022-05-19 | $86.76 | $163.77 | 1,130,300 | — | — |
| 2022-05-18 | $90.73 | $171.26 | 843,900 | — | — |
| 2022-05-17 | $92.56 | $174.71 | 739,400 | — | — |
| 2022-05-16 | $91.20 | $172.15 | 711,200 | — | — |
| 2022-05-13 | $92.10 | $173.85 | 897,800 | — | — |
| 2022-05-12 | $89.51 | $168.96 | 974,500 | — | — |
| 2022-05-11 | $87.59 | $165.33 | 1,301,500 | — | — |
| 2022-05-10 | $88.62 | $167.28 | 1,409,800 | — | — |
| 2022-05-09 | $88.50 | $167.05 | 1,366,900 | — | — |
| 2022-05-06 | $91.92 | $173.51 | 1,104,600 | — | — |
| 2022-05-05 | $92.08 | $173.81 | 1,062,000 | — | — |
| 2022-05-04 | $94.15 | $177.71 | 1,048,500 | — | — |
| 2022-05-03 | $92.17 | $173.98 | 1,162,500 | — | — |
| 2022-05-02 | $89.67 | $169.26 | 1,066,500 | — | — |
| 2022-04-29 | $88.06 | $166.22 | 1,510,300 | — | — |
| 2022-04-28 | $90.46 | $169.43 | 1,364,900 | — | — |
| 2022-04-27 | $90.60 | $169.69 | 1,938,600 | — | — |
| 2022-04-26 | $88.26 | $165.31 | 1,232,800 | — | — |
| 2022-04-25 | $89.54 | $167.70 | 1,219,800 | — | — |
| 2022-04-22 | $87.93 | $164.69 | 1,318,100 | — | — |
| 2022-04-21 | $88.45 | $165.66 | 1,366,800 | — | — |
| 2022-04-20 | $88.69 | $166.11 | 1,484,400 | — | — |
| 2022-04-19 | $87.84 | $164.52 | 2,246,200 | — | — |
| 2022-04-18 | $83.53 | $156.45 | 1,029,600 | — | — |
| 2022-04-14 | $85.22 | $159.61 | 1,668,600 | — | — |
| 2022-04-13 | $83.80 | $156.95 | 715,800 | — | — |
| 2022-04-12 | $82.76 | $155.01 | 769,900 | — | — |
| 2022-04-11 | $83.60 | $156.58 | 925,000 | — | — |
| 2022-04-08 | $84.36 | $158.00 | 793,100 | — | — |
| 2022-04-07 | $84.68 | $158.60 | 1,529,300 | — | — |
| 2022-04-06 | $85.44 | $160.03 | 1,072,100 | — | — |
| 2022-04-05 | $85.05 | $159.30 | 1,498,800 | — | — |
| 2022-04-04 | $85.12 | $159.43 | 1,259,000 | — | — |
| 2022-04-01 | $84.45 | $158.17 | 1,582,200 | — | — |
| 2022-03-31 | $81.92 | $153.43 | 2,896,900 | — | — |
| 2022-03-30 | $84.50 | $158.27 | 1,592,700 | — | — |
| 2022-03-29 | $86.44 | $161.90 | 2,681,500 | — | — |
| 2022-03-28 | $83.83 | $157.01 | 1,690,600 | — | — |
| 2022-03-25 | $84.88 | $158.98 | 1,022,600 | — | — |
| 2022-03-24 | $85.50 | $160.14 | 1,555,100 | — | — |
| 2022-03-23 | $85.12 | $159.43 | 1,024,700 | — | — |
| 2022-03-22 | $89.17 | $167.01 | 1,731,600 | — | — |
| 2022-03-21 | $89.40 | $167.44 | 1,291,000 | — | — |
| 2022-03-18 | $89.33 | $167.31 | 2,447,800 | — | — |
| 2022-03-17 | $89.67 | $167.95 | 1,009,400 | — | — |
| 2022-03-16 | $89.95 | $168.47 | 1,053,900 | — | — |
| 2022-03-15 | $88.02 | $164.86 | 1,277,000 | — | — |
| 2022-03-14 | $86.84 | $162.65 | 1,614,000 | — | — |
| 2022-03-11 | $86.47 | $161.95 | 747,300 | — | — |
| 2022-03-10 | $88.99 | $166.67 | 1,067,900 | — | — |
| 2022-03-09 | $89.93 | $168.44 | 1,113,500 | — | — |
| 2022-03-08 | $88.09 | $164.99 | 1,209,200 | — | — |
| 2022-03-07 | $89.13 | $166.94 | 979,500 | — | — |
| 2022-03-04 | $92.45 | $173.16 | 1,056,900 | — | — |
| 2022-03-03 | $94.19 | $176.41 | 669,100 | — | — |
| 2022-03-02 | $96.77 | $181.25 | 621,300 | — | — |
| 2022-03-01 | $94.82 | $177.59 | 716,500 | — | — |
| 2022-02-28 | $97.05 | $181.77 | 2,032,400 | — | — |
| 2022-02-25 | $96.71 | $181.13 | 962,000 | — | — |
| 2022-02-24 | $93.18 | $174.52 | 965,600 | — | — |
| 2022-02-23 | $92.14 | $172.57 | 914,600 | — | — |
| 2022-02-22 | $94.21 | $176.45 | 1,548,600 | — | — |
| 2022-02-18 | $97.98 | $183.51 | 1,194,900 | — | — |
| 2022-02-17 | $99.08 | $185.57 | 3,621,500 | — | — |
| 2022-02-16 | $97.04 | $181.75 | 1,125,900 | — | — |
| 2022-02-15 | $96.45 | $180.65 | 1,345,700 | — | — |
| 2022-02-14 | $94.56 | $177.11 | 1,209,300 | — | — |
| 2022-02-11 | $94.39 | $176.79 | 1,478,300 | — | — |
| 2022-02-10 | $94.93 | $177.80 | 1,134,100 | — | — |
| 2022-02-09 | $96.23 | $180.24 | 945,100 | — | — |
| 2022-02-08 | $92.29 | $172.86 | 2,250,300 | — | — |
| 2022-02-07 | $93.00 | $174.19 | 1,707,500 | — | — |
| 2022-02-04 | $93.92 | $175.91 | 1,409,700 | — | — |
| 2022-02-03 | $93.78 | $175.65 | 939,000 | — | — |
| 2022-02-02 | $95.53 | $178.92 | 1,183,800 | — | — |
| 2022-02-01 | $94.53 | $177.05 | 1,150,600 | — | — |
| 2022-01-31 | $92.48 | $173.21 | 2,808,300 | — | — |
| 2022-01-28 | $89.97 | $167.24 | 1,346,100 | — | — |
| 2022-01-27 | $88.47 | $164.45 | 1,320,100 | — | — |
| 2022-01-26 | $89.79 | $166.90 | 2,393,000 | — | — |
| 2022-01-25 | $95.58 | $177.66 | 1,037,100 | — | — |
| 2022-01-24 | $97.41 | $181.07 | 1,278,300 | — | — |
| 2022-01-21 | $95.92 | $178.30 | 1,268,000 | — | — |
| 2022-01-20 | $98.15 | $182.44 | 771,300 | — | — |
| 2022-01-19 | $99.13 | $184.26 | 663,400 | — | — |
| 2022-01-18 | $100.13 | $186.12 | 827,400 | — | — |
| 2022-01-14 | $100.12 | $186.10 | 960,600 | — | — |
| 2022-01-13 | $102.02 | $189.64 | 1,062,900 | — | — |
| 2022-01-12 | $102.71 | $190.92 | 880,800 | — | — |
| 2022-01-11 | $101.25 | $188.20 | 1,044,800 | — | — |
| 2022-01-10 | $101.40 | $188.48 | 1,025,900 | — | — |
| 2022-01-07 | $102.78 | $191.05 | 595,100 | — | — |
| 2022-01-06 | $103.15 | $191.74 | 570,300 | — | — |
| 2022-01-05 | $103.32 | $192.05 | 947,000 | — | — |
| 2022-01-04 | $103.92 | $193.17 | 1,533,100 | — | — |
| 2022-01-03 | $102.17 | $189.91 | 677,200 | — | — |