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 | $99.32 | $104.52 | 273,227 | — | — |
| 2022-12-29 | $100.19 | $105.44 | 283,866 | — | — |
| 2022-12-28 | $98.60 | $103.76 | 222,813 | — | — |
| 2022-12-27 | $100.19 | $105.44 | 223,901 | — | — |
| 2022-12-23 | $99.97 | $105.20 | 279,393 | — | — |
| 2022-12-22 | $99.16 | $104.35 | 322,311 | — | — |
| 2022-12-21 | $100.33 | $105.59 | 567,007 | — | — |
| 2022-12-20 | $97.79 | $102.90 | 476,455 | — | — |
| 2022-12-19 | $98.03 | $103.17 | 612,222 | — | — |
| 2022-12-16 | $98.49 | $103.64 | 1,282,596 | — | — |
| 2022-12-15 | $98.92 | $104.10 | 582,482 | — | — |
| 2022-12-14 | $101.38 | $106.69 | 508,009 | — | — |
| 2022-12-13 | $101.54 | $106.86 | 543,190 | — | — |
| 2022-12-12 | $100.22 | $105.46 | 560,599 | — | — |
| 2022-12-09 | $100.38 | $105.64 | 437,164 | — | — |
| 2022-12-08 | $100.95 | $106.24 | 444,296 | — | — |
| 2022-12-07 | $101.51 | $106.82 | 415,281 | — | — |
| 2022-12-06 | $100.82 | $106.10 | 433,295 | — | — |
| 2022-12-05 | $100.81 | $106.09 | 594,451 | — | — |
| 2022-12-02 | $103.47 | $108.88 | 890,890 | — | — |
| 2022-12-01 | $103.01 | $108.41 | 642,326 | — | — |
| 2022-11-30 | $104.67 | $110.15 | 1,442,301 | — | — |
| 2022-11-29 | $101.55 | $106.87 | 506,438 | — | — |
| 2022-11-28 | $100.72 | $105.99 | 605,936 | — | — |
| 2022-11-25 | $102.25 | $107.61 | 274,920 | — | — |
| 2022-11-23 | $101.49 | $106.80 | 510,548 | — | — |
| 2022-11-22 | $102.15 | $107.50 | 1,016,865 | — | — |
| 2022-11-21 | $101.18 | $106.47 | 1,267,242 | — | — |
| 2022-11-18 | $104.25 | $109.71 | 823,429 | — | — |
| 2022-11-17 | $102.78 | $108.16 | 772,653 | — | — |
| 2022-11-16 | $103.29 | $108.70 | 456,386 | — | — |
| 2022-11-15 | $103.23 | $108.63 | 835,398 | — | — |
| 2022-11-14 | $102.63 | $108.01 | 577,646 | — | — |
| 2022-11-11 | $103.99 | $109.43 | 769,389 | — | — |
| 2022-11-10 | $103.98 | $109.42 | 719,095 | — | — |
| 2022-11-09 | $96.77 | $101.83 | 355,800 | — | — |
| 2022-11-08 | $98.74 | $103.91 | 427,008 | — | — |
| 2022-11-07 | $98.36 | $103.51 | 528,803 | — | — |
| 2022-11-04 | $97.62 | $102.73 | 494,469 | — | — |
| 2022-11-03 | $95.11 | $100.08 | 509,702 | — | — |
| 2022-11-02 | $93.57 | $98.47 | 1,027,262 | — | — |
| 2022-11-01 | $94.69 | $99.65 | 681,255 | — | — |
| 2022-10-31 | $95.30 | $100.29 | 601,221 | — | — |
| 2022-10-28 | $96.80 | $101.87 | 482,016 | — | — |
| 2022-10-27 | $94.44 | $99.38 | 813,637 | — | — |
| 2022-10-26 | $93.91 | $98.82 | 948,921 | — | — |
| 2022-10-25 | $93.13 | $98.00 | 1,426,826 | — | — |
| 2022-10-24 | $91.69 | $96.49 | 1,378,588 | — | — |
| 2022-10-21 | $95.14 | $100.12 | 787,402 | — | — |
| 2022-10-20 | $93.48 | $98.38 | 638,336 | — | — |
| 2022-10-19 | $94.42 | $99.36 | 548,268 | — | — |
| 2022-10-18 | $95.78 | $100.79 | 466,300 | — | — |
| 2022-10-17 | $93.68 | $98.59 | 547,784 | — | — |
| 2022-10-14 | $91.07 | $95.84 | 598,198 | — | — |
| 2022-10-13 | $92.38 | $97.21 | 885,571 | — | — |
| 2022-10-12 | $90.64 | $95.38 | 899,957 | — | — |
| 2022-10-11 | $92.61 | $97.46 | 630,841 | — | — |
| 2022-10-10 | $93.39 | $98.28 | 422,777 | — | — |
| 2022-10-07 | $92.96 | $97.83 | 441,516 | — | — |
| 2022-10-06 | $94.11 | $99.04 | 576,316 | — | — |
| 2022-10-05 | $94.69 | $99.65 | 539,322 | — | — |
| 2022-10-04 | $96.11 | $101.14 | 726,954 | — | — |
| 2022-10-03 | $92.78 | $97.64 | 804,570 | — | — |
| 2022-09-30 | $89.74 | $94.44 | 846,642 | — | — |
| 2022-09-29 | $89.99 | $94.71 | 785,831 | — | — |
| 2022-09-28 | $91.38 | $95.96 | 935,259 | — | — |
| 2022-09-27 | $90.40 | $94.93 | 1,076,950 | — | — |
| 2022-09-26 | $92.48 | $97.11 | 835,882 | — | — |
| 2022-09-23 | $94.22 | $98.95 | 474,279 | — | — |
| 2022-09-22 | $96.08 | $100.90 | 477,543 | — | — |
| 2022-09-21 | $96.22 | $101.05 | 486,369 | — | — |
| 2022-09-20 | $98.59 | $103.53 | 568,216 | — | — |
| 2022-09-19 | $99.70 | $104.70 | 502,327 | — | — |
| 2022-09-16 | $97.00 | $101.87 | 1,295,774 | — | — |
| 2022-09-15 | $98.79 | $103.74 | 570,271 | — | — |
| 2022-09-14 | $99.00 | $103.97 | 720,425 | — | — |
| 2022-09-13 | $99.20 | $104.18 | 377,561 | — | — |
| 2022-09-12 | $102.94 | $108.10 | 377,803 | — | — |
| 2022-09-09 | $103.43 | $108.61 | 354,349 | — | — |
| 2022-09-08 | $101.97 | $107.09 | 385,661 | — | — |
| 2022-09-07 | $101.95 | $107.07 | 497,975 | — | — |
| 2022-09-06 | $99.18 | $104.16 | 735,175 | — | — |
| 2022-09-02 | $98.27 | $103.19 | 954,240 | — | — |
| 2022-09-01 | $102.03 | $107.15 | 576,558 | — | — |
| 2022-08-31 | $103.05 | $108.22 | 870,458 | — | — |
| 2022-08-30 | $102.93 | $108.09 | 746,781 | — | — |
| 2022-08-29 | $106.10 | $111.42 | 401,862 | — | — |
| 2022-08-26 | $105.51 | $110.80 | 896,089 | — | — |
| 2022-08-25 | $110.57 | $116.12 | 414,798 | — | — |
| 2022-08-24 | $108.79 | $114.24 | 301,034 | — | — |
| 2022-08-23 | $108.37 | $113.81 | 394,729 | — | — |
| 2022-08-22 | $109.05 | $114.52 | 677,869 | — | — |
| 2022-08-19 | $112.43 | $118.07 | 670,737 | — | — |
| 2022-08-18 | $111.76 | $117.36 | 484,918 | — | — |
| 2022-08-17 | $111.39 | $116.98 | 463,519 | — | — |
| 2022-08-16 | $111.01 | $116.58 | 498,217 | — | — |
| 2022-08-15 | $110.42 | $115.96 | 535,574 | — | — |
| 2022-08-12 | $110.01 | $115.53 | 593,725 | — | — |
| 2022-08-11 | $106.38 | $111.72 | 343,227 | — | — |
| 2022-08-10 | $105.30 | $110.58 | 587,922 | — | — |
| 2022-08-09 | $102.40 | $107.54 | 526,869 | — | — |
| 2022-08-08 | $104.14 | $109.36 | 773,620 | — | — |
| 2022-08-05 | $105.46 | $110.75 | 607,145 | — | — |
| 2022-08-04 | $106.53 | $111.87 | 563,380 | — | — |
| 2022-08-03 | $105.63 | $110.93 | 682,101 | — | — |
| 2022-08-02 | $105.70 | $111.00 | 716,798 | — | — |
| 2022-08-01 | $107.13 | $112.51 | 1,404,098 | — | — |
| 2022-07-29 | $113.57 | $119.26 | 946,019 | — | — |
| 2022-07-28 | $112.29 | $117.92 | 551,774 | — | — |
| 2022-07-27 | $109.67 | $114.97 | 404,642 | — | — |
| 2022-07-26 | $108.19 | $113.42 | 316,871 | — | — |
| 2022-07-25 | $107.67 | $112.87 | 288,581 | — | — |
| 2022-07-22 | $107.13 | $112.31 | 628,785 | — | — |
| 2022-07-21 | $106.72 | $111.88 | 413,468 | — | — |
| 2022-07-20 | $106.06 | $111.18 | 399,927 | — | — |
| 2022-07-19 | $106.45 | $111.59 | 607,628 | — | — |
| 2022-07-18 | $103.44 | $108.44 | 534,848 | — | — |
| 2022-07-15 | $103.77 | $108.78 | 384,573 | — | — |
| 2022-07-14 | $102.59 | $107.55 | 500,876 | — | — |
| 2022-07-13 | $103.19 | $108.17 | 374,176 | — | — |
| 2022-07-12 | $103.45 | $108.45 | 450,462 | — | — |
| 2022-07-11 | $104.21 | $109.25 | 258,478 | — | — |
| 2022-07-08 | $104.30 | $109.34 | 351,085 | — | — |
| 2022-07-07 | $104.94 | $110.01 | 406,456 | — | — |
| 2022-07-06 | $103.64 | $108.65 | 439,098 | — | — |
| 2022-07-05 | $102.66 | $107.62 | 650,789 | — | — |
| 2022-07-01 | $104.55 | $109.61 | 708,094 | — | — |
| 2022-06-30 | $105.16 | $110.24 | 939,974 | — | — |
| 2022-06-29 | $102.86 | $107.84 | 429,910 | — | — |
| 2022-06-28 | $103.07 | $108.05 | 421,326 | — | — |
| 2022-06-27 | $104.54 | $109.59 | 465,937 | — | — |
| 2022-06-24 | $103.74 | $108.76 | 1,386,689 | — | — |
| 2022-06-23 | $101.14 | $106.03 | 628,906 | — | — |
| 2022-06-22 | $100.68 | $105.55 | 732,394 | — | — |
| 2022-06-21 | $100.81 | $105.69 | 601,704 | — | — |
| 2022-06-17 | $98.17 | $102.92 | 1,268,089 | — | — |
| 2022-06-16 | $98.55 | $103.31 | 886,779 | — | — |
| 2022-06-15 | $103.13 | $108.11 | 552,741 | — | — |
| 2022-06-14 | $102.83 | $107.80 | 680,046 | — | — |
| 2022-06-13 | $103.96 | $108.99 | 577,283 | — | — |
| 2022-06-10 | $106.72 | $111.88 | 546,334 | — | — |
| 2022-06-09 | $109.18 | $114.45 | 659,010 | — | — |
| 2022-06-08 | $110.32 | $115.65 | 711,721 | — | — |
| 2022-06-07 | $113.91 | $119.41 | 610,893 | — | — |
| 2022-06-06 | $112.37 | $117.80 | 733,966 | — | — |
| 2022-06-03 | $114.25 | $119.78 | 918,092 | — | — |
| 2022-06-02 | $116.02 | $121.63 | 676,177 | — | — |
| 2022-06-01 | $114.86 | $120.41 | 476,213 | — | — |
| 2022-05-31 | $115.88 | $121.48 | 1,170,041 | — | — |
| 2022-05-27 | $115.85 | $121.45 | 1,213,927 | — | — |
| 2022-05-26 | $114.06 | $119.57 | 780,027 | — | — |
| 2022-05-25 | $113.58 | $118.88 | 408,390 | — | — |
| 2022-05-24 | $113.46 | $118.75 | 640,633 | — | — |
| 2022-05-23 | $113.44 | $118.73 | 763,344 | — | — |
| 2022-05-20 | $112.44 | $117.68 | 794,172 | — | — |
| 2022-05-19 | $110.65 | $115.80 | 918,938 | — | — |
| 2022-05-18 | $109.35 | $114.44 | 919,422 | — | — |
| 2022-05-17 | $112.72 | $117.97 | 688,508 | — | — |
| 2022-05-16 | $110.63 | $115.78 | 588,647 | — | — |
| 2022-05-13 | $110.08 | $115.20 | 490,963 | — | — |
| 2022-05-12 | $107.70 | $112.72 | 804,932 | — | — |
| 2022-05-11 | $108.13 | $113.17 | 842,048 | — | — |
| 2022-05-10 | $107.66 | $112.68 | 861,754 | — | — |
| 2022-05-09 | $107.74 | $112.76 | 995,224 | — | — |
| 2022-05-06 | $113.99 | $119.30 | 834,794 | — | — |
| 2022-05-05 | $113.79 | $119.09 | 1,049,144 | — | — |
| 2022-05-04 | $117.81 | $123.30 | 1,057,728 | — | — |
| 2022-05-03 | $114.64 | $119.98 | 1,597,412 | — | — |
| 2022-05-02 | $114.01 | $119.33 | 1,302,182 | — | — |
| 2022-04-29 | $114.60 | $119.94 | 916,278 | — | — |
| 2022-04-28 | $117.55 | $123.02 | 705,676 | — | — |
| 2022-04-27 | $117.02 | $122.47 | 857,039 | — | — |
| 2022-04-26 | $114.01 | $119.32 | 676,056 | — | — |
| 2022-04-25 | $116.09 | $121.50 | 1,075,500 | — | — |
| 2022-04-22 | $117.62 | $123.10 | 843,861 | — | — |
| 2022-04-21 | $122.55 | $128.26 | 762,860 | — | — |
| 2022-04-20 | $121.93 | $127.61 | 1,072,115 | — | — |
| 2022-04-19 | $121.88 | $127.56 | 816,055 | — | — |
| 2022-04-18 | $119.22 | $124.77 | 533,881 | — | — |
| 2022-04-14 | $119.66 | $125.23 | 787,765 | — | — |
| 2022-04-13 | $118.65 | $124.17 | 614,036 | — | — |
| 2022-04-12 | $116.04 | $121.45 | 823,067 | — | — |
| 2022-04-11 | $118.03 | $123.52 | 914,223 | — | — |
| 2022-04-08 | $118.73 | $124.26 | 1,159,644 | — | — |
| 2022-04-07 | $118.80 | $124.33 | 1,283,080 | — | — |
| 2022-04-06 | $116.64 | $122.07 | 939,732 | — | — |
| 2022-04-05 | $115.68 | $121.07 | 825,364 | — | — |
| 2022-04-04 | $115.73 | $121.13 | 577,646 | — | — |
| 2022-04-01 | $115.45 | $120.83 | 591,670 | — | — |
| 2022-03-31 | $113.99 | $119.30 | 754,035 | — | — |
| 2022-03-30 | $115.42 | $120.80 | 516,835 | — | — |
| 2022-03-29 | $114.77 | $120.11 | 515,867 | — | — |
| 2022-03-28 | $114.60 | $119.94 | 442,120 | — | — |
| 2022-03-25 | $114.05 | $119.36 | 521,066 | — | — |
| 2022-03-24 | $114.66 | $120.00 | 453,726 | — | — |
| 2022-03-23 | $112.24 | $117.46 | 954,240 | — | — |
| 2022-03-22 | $114.39 | $119.71 | 652,723 | — | — |
| 2022-03-21 | $115.71 | $121.10 | 1,084,204 | — | — |
| 2022-03-18 | $116.81 | $122.25 | 2,344,193 | — | — |
| 2022-03-17 | $114.17 | $119.49 | 1,056,277 | — | — |
| 2022-03-16 | $112.23 | $117.46 | 1,795,562 | — | — |
| 2022-03-15 | $108.53 | $113.59 | 1,665,840 | — | — |
| 2022-03-14 | $104.92 | $109.80 | 988,454 | — | — |
| 2022-03-11 | $103.42 | $108.24 | 773,378 | — | — |
| 2022-03-10 | $103.08 | $107.88 | 1,153,478 | — | — |
| 2022-03-09 | $103.91 | $108.76 | 719,579 | — | — |
| 2022-03-08 | $100.56 | $105.25 | 1,546,031 | — | — |
| 2022-03-07 | $101.62 | $106.36 | 979,387 | — | — |
| 2022-03-04 | $105.84 | $110.77 | 707,368 | — | — |
| 2022-03-03 | $105.73 | $110.66 | 744,967 | — | — |
| 2022-03-02 | $104.64 | $109.52 | 959,680 | — | — |
| 2022-03-01 | $101.75 | $106.49 | 1,103,185 | — | — |
| 2022-02-28 | $101.74 | $106.48 | 1,177,899 | — | — |
| 2022-02-25 | $101.90 | $106.65 | 832,376 | — | — |
| 2022-02-24 | $98.77 | $103.37 | 765,762 | — | — |
| 2022-02-23 | $97.20 | $101.53 | 853,775 | — | — |
| 2022-02-22 | $98.87 | $103.27 | 866,711 | — | — |
| 2022-02-18 | $98.97 | $103.38 | 952,064 | — | — |
| 2022-02-17 | $99.01 | $103.42 | 1,043,462 | — | — |
| 2022-02-16 | $100.63 | $105.11 | 857,643 | — | — |
| 2022-02-15 | $102.40 | $106.96 | 943,964 | — | — |
| 2022-02-14 | $99.81 | $104.26 | 1,543,492 | — | — |
| 2022-02-11 | $100.48 | $104.96 | 1,539,502 | — | — |
| 2022-02-10 | $102.86 | $107.44 | 986,036 | — | — |
| 2022-02-09 | $105.66 | $110.37 | 968,989 | — | — |
| 2022-02-08 | $102.77 | $107.34 | 1,235,446 | — | — |
| 2022-02-07 | $105.92 | $110.64 | 888,472 | — | — |
| 2022-02-04 | $105.60 | $110.31 | 1,232,061 | — | — |
| 2022-02-03 | $106.66 | $111.41 | 611,013 | — | — |
| 2022-02-02 | $108.87 | $113.72 | 1,033,790 | — | — |
| 2022-02-01 | $107.62 | $112.41 | 739,890 | — | — |
| 2022-01-31 | $107.68 | $112.47 | 612,464 | — | — |
| 2022-01-28 | $105.96 | $110.68 | 543,069 | — | — |
| 2022-01-27 | $104.63 | $109.29 | 878,317 | — | — |
| 2022-01-26 | $103.96 | $108.59 | 660,219 | — | — |
| 2022-01-25 | $105.20 | $109.88 | 1,128,453 | — | — |
| 2022-01-24 | $109.29 | $114.16 | 1,520,159 | — | — |
| 2022-01-21 | $105.84 | $110.56 | 996,070 | — | — |
| 2022-01-20 | $104.66 | $109.32 | 745,814 | — | — |
| 2022-01-19 | $106.69 | $111.44 | 517,439 | — | — |
| 2022-01-18 | $107.21 | $111.98 | 758,629 | — | — |
| 2022-01-14 | $109.94 | $114.84 | 426,404 | — | — |
| 2022-01-13 | $110.99 | $115.93 | 500,393 | — | — |
| 2022-01-12 | $109.44 | $114.31 | 1,209,212 | — | — |
| 2022-01-11 | $110.96 | $115.90 | 731,185 | — | — |
| 2022-01-10 | $110.47 | $115.39 | 848,213 | — | — |
| 2022-01-07 | $113.48 | $118.53 | 620,443 | — | — |
| 2022-01-06 | $114.87 | $119.99 | 469,806 | — | — |
| 2022-01-05 | $115.03 | $120.15 | 655,262 | — | — |
| 2022-01-04 | $117.91 | $123.16 | 777,972 | — | — |
| 2022-01-03 | $115.45 | $120.60 | 621,411 | — | — |