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 | $59.20 | $128.33 | 552,100 | — | — |
| 2022-12-29 | $60.00 | $130.06 | 367,200 | — | — |
| 2022-12-28 | $58.85 | $127.57 | 487,700 | — | — |
| 2022-12-27 | $60.31 | $130.73 | 502,500 | — | — |
| 2022-12-23 | $60.64 | $131.45 | 513,800 | — | — |
| 2022-12-22 | $59.93 | $129.91 | 625,900 | — | — |
| 2022-12-21 | $61.01 | $132.25 | 611,600 | — | — |
| 2022-12-20 | $60.25 | $130.60 | 939,800 | — | — |
| 2022-12-19 | $60.73 | $131.64 | 1,349,200 | — | — |
| 2022-12-16 | $61.85 | $134.07 | 2,796,200 | — | — |
| 2022-12-15 | $62.96 | $136.48 | 858,200 | — | — |
| 2022-12-14 | $63.95 | $138.62 | 1,315,400 | — | — |
| 2022-12-13 | $65.14 | $141.20 | 898,000 | — | — |
| 2022-12-12 | $64.95 | $140.79 | 928,300 | — | — |
| 2022-12-09 | $64.65 | $140.14 | 732,700 | — | — |
| 2022-12-08 | $66.05 | $143.18 | 985,500 | — | — |
| 2022-12-07 | $65.42 | $141.81 | 792,900 | — | — |
| 2022-12-06 | $62.84 | $136.22 | 993,100 | — | — |
| 2022-12-05 | $62.84 | $136.22 | 698,900 | — | — |
| 2022-12-02 | $63.98 | $138.69 | 714,500 | — | — |
| 2022-12-01 | $64.39 | $139.58 | 802,600 | — | — |
| 2022-11-30 | $63.80 | $138.30 | 1,310,200 | — | — |
| 2022-11-29 | $61.80 | $133.96 | 634,600 | — | — |
| 2022-11-28 | $61.62 | $133.57 | 760,200 | — | — |
| 2022-11-25 | $62.82 | $136.17 | 311,900 | — | — |
| 2022-11-23 | $63.42 | $137.48 | 893,500 | — | — |
| 2022-11-22 | $64.93 | $140.75 | 928,300 | — | — |
| 2022-11-21 | $62.42 | $135.31 | 840,200 | — | — |
| 2022-11-18 | $61.66 | $133.66 | 951,200 | — | — |
| 2022-11-17 | $61.32 | $132.92 | 753,800 | — | — |
| 2022-11-16 | $62.18 | $134.79 | 853,200 | — | — |
| 2022-11-15 | $63.52 | $137.69 | 2,330,400 | — | — |
| 2022-11-14 | $58.90 | $127.68 | 1,227,000 | — | — |
| 2022-11-11 | $59.98 | $130.02 | 742,100 | — | — |
| 2022-11-10 | $58.30 | $126.38 | 1,044,800 | — | — |
| 2022-11-09 | $52.52 | $113.85 | 836,800 | — | — |
| 2022-11-08 | $53.95 | $116.95 | 1,053,600 | — | — |
| 2022-11-07 | $54.86 | $118.44 | 747,400 | — | — |
| 2022-11-04 | $53.27 | $115.01 | 826,000 | — | — |
| 2022-11-03 | $51.75 | $111.73 | 1,174,000 | — | — |
| 2022-11-02 | $52.58 | $113.52 | 1,048,900 | — | — |
| 2022-11-01 | $56.46 | $121.90 | 2,019,600 | — | — |
| 2022-10-31 | $56.65 | $122.31 | 1,101,800 | — | — |
| 2022-10-28 | $59.30 | $128.03 | 710,200 | — | — |
| 2022-10-27 | $58.05 | $125.33 | 805,200 | — | — |
| 2022-10-26 | $57.98 | $125.18 | 690,700 | — | — |
| 2022-10-25 | $57.73 | $124.64 | 756,700 | — | — |
| 2022-10-24 | $56.17 | $121.27 | 689,200 | — | — |
| 2022-10-21 | $55.74 | $120.34 | 794,000 | — | — |
| 2022-10-20 | $52.85 | $114.10 | 602,400 | — | — |
| 2022-10-19 | $53.96 | $116.50 | 1,021,400 | — | — |
| 2022-10-18 | $56.25 | $121.44 | 1,040,200 | — | — |
| 2022-10-17 | $55.11 | $118.98 | 1,234,600 | — | — |
| 2022-10-14 | $53.11 | $114.66 | 800,700 | — | — |
| 2022-10-13 | $53.86 | $116.28 | 1,128,300 | — | — |
| 2022-10-12 | $54.36 | $117.36 | 619,200 | — | — |
| 2022-10-11 | $55.39 | $119.59 | 760,600 | — | — |
| 2022-10-10 | $54.59 | $117.86 | 822,500 | — | — |
| 2022-10-07 | $53.88 | $116.33 | 628,900 | — | — |
| 2022-10-06 | $55.12 | $119.00 | 589,400 | — | — |
| 2022-10-05 | $54.95 | $118.64 | 693,300 | — | — |
| 2022-10-04 | $55.12 | $119.00 | 792,100 | — | — |
| 2022-10-03 | $52.44 | $113.22 | 853,200 | — | — |
| 2022-09-30 | $51.19 | $110.52 | 1,331,800 | — | — |
| 2022-09-29 | $50.95 | $110.00 | 1,969,300 | — | — |
| 2022-09-28 | $51.67 | $111.56 | 1,005,600 | — | — |
| 2022-09-27 | $49.22 | $106.27 | 925,400 | — | — |
| 2022-09-26 | $48.40 | $104.50 | 1,148,000 | — | — |
| 2022-09-23 | $49.68 | $107.26 | 1,621,500 | — | — |
| 2022-09-22 | $50.92 | $109.94 | 1,001,400 | — | — |
| 2022-09-21 | $52.71 | $113.80 | 1,717,800 | — | — |
| 2022-09-20 | $52.44 | $113.22 | 2,103,600 | — | — |
| 2022-09-19 | $54.62 | $117.92 | 1,417,200 | — | — |
| 2022-09-16 | $52.52 | $113.39 | 4,157,500 | — | — |
| 2022-09-15 | $53.11 | $114.66 | 1,288,700 | — | — |
| 2022-09-14 | $53.15 | $114.75 | 1,478,800 | — | — |
| 2022-09-13 | $52.97 | $114.36 | 1,297,900 | — | — |
| 2022-09-12 | $56.10 | $121.12 | 1,082,300 | — | — |
| 2022-09-09 | $55.59 | $120.02 | 956,500 | — | — |
| 2022-09-08 | $53.63 | $115.79 | 793,300 | — | — |
| 2022-09-07 | $53.37 | $115.23 | 1,393,600 | — | — |
| 2022-09-06 | $53.10 | $114.64 | 1,228,400 | — | — |
| 2022-09-02 | $53.28 | $115.03 | 1,001,200 | — | — |
| 2022-09-01 | $53.46 | $115.42 | 1,138,900 | — | — |
| 2022-08-31 | $54.23 | $117.08 | 1,092,100 | — | — |
| 2022-08-30 | $54.80 | $118.31 | 1,357,700 | — | — |
| 2022-08-29 | $55.70 | $120.26 | 1,092,600 | — | — |
| 2022-08-26 | $55.91 | $120.71 | 1,257,800 | — | — |
| 2022-08-25 | $58.54 | $126.39 | 988,400 | — | — |
| 2022-08-24 | $57.00 | $123.06 | 1,066,400 | — | — |
| 2022-08-23 | $57.60 | $124.36 | 1,029,800 | — | — |
| 2022-08-22 | $57.16 | $123.41 | 890,100 | — | — |
| 2022-08-19 | $58.17 | $125.59 | 1,339,800 | — | — |
| 2022-08-18 | $60.72 | $131.09 | 1,204,600 | — | — |
| 2022-08-17 | $59.08 | $127.55 | 1,090,300 | — | — |
| 2022-08-16 | $61.20 | $131.66 | 1,332,600 | — | — |
| 2022-08-15 | $59.73 | $128.49 | 1,547,200 | — | — |
| 2022-08-12 | $61.05 | $131.33 | 1,289,400 | — | — |
| 2022-08-11 | $59.49 | $127.98 | 1,427,200 | — | — |
| 2022-08-10 | $57.47 | $123.63 | 1,803,800 | — | — |
| 2022-08-09 | $57.54 | $123.78 | 2,011,700 | — | — |
| 2022-08-08 | $62.63 | $134.73 | 1,525,700 | — | — |
| 2022-08-05 | $61.38 | $132.04 | 1,055,200 | — | — |
| 2022-08-04 | $61.79 | $132.93 | 915,900 | — | — |
| 2022-08-03 | $61.90 | $133.16 | 935,600 | — | — |
| 2022-08-02 | $62.24 | $133.89 | 1,058,600 | — | — |
| 2022-08-01 | $64.94 | $139.70 | 747,200 | — | — |
| 2022-07-29 | $63.63 | $136.88 | 810,100 | — | — |
| 2022-07-28 | $62.91 | $135.33 | 1,061,400 | — | — |
| 2022-07-27 | $61.56 | $132.43 | 1,021,300 | — | — |
| 2022-07-26 | $60.34 | $129.81 | 1,198,900 | — | — |
| 2022-07-25 | $61.31 | $131.89 | 1,067,200 | — | — |
| 2022-07-22 | $61.58 | $132.47 | 1,038,400 | — | — |
| 2022-07-21 | $61.59 | $132.50 | 1,267,200 | — | — |
| 2022-07-20 | $61.19 | $131.63 | 1,125,900 | — | — |
| 2022-07-19 | $59.85 | $128.75 | 2,705,900 | — | — |
| 2022-07-18 | $57.63 | $123.98 | 1,184,200 | — | — |
| 2022-07-15 | $57.81 | $124.36 | 722,700 | — | — |
| 2022-07-14 | $56.96 | $122.53 | 754,600 | — | — |
| 2022-07-13 | $57.62 | $123.95 | 890,000 | — | — |
| 2022-07-12 | $57.38 | $123.44 | 1,092,200 | — | — |
| 2022-07-11 | $56.91 | $122.43 | 837,900 | — | — |
| 2022-07-08 | $56.67 | $121.91 | 781,700 | — | — |
| 2022-07-07 | $56.65 | $121.87 | 1,200,800 | — | — |
| 2022-07-06 | $54.54 | $117.33 | 1,090,600 | — | — |
| 2022-07-05 | $54.38 | $116.98 | 1,120,800 | — | — |
| 2022-07-01 | $54.58 | $117.41 | 1,561,600 | — | — |
| 2022-06-30 | $52.41 | $112.75 | 1,347,700 | — | — |
| 2022-06-29 | $51.91 | $111.67 | 1,130,600 | — | — |
| 2022-06-28 | $51.25 | $110.25 | 1,346,000 | — | — |
| 2022-06-27 | $52.86 | $113.71 | 1,139,200 | — | — |
| 2022-06-24 | $52.57 | $113.09 | 1,839,000 | — | — |
| 2022-06-23 | $51.75 | $111.33 | 2,319,800 | — | — |
| 2022-06-22 | $53.47 | $115.03 | 1,295,700 | — | — |
| 2022-06-21 | $54.67 | $117.61 | 1,272,400 | — | — |
| 2022-06-17 | $54.17 | $116.53 | 3,144,100 | — | — |
| 2022-06-16 | $54.04 | $116.25 | 2,511,700 | — | — |
| 2022-06-15 | $59.79 | $128.62 | 2,534,600 | — | — |
| 2022-06-14 | $60.52 | $130.19 | 1,272,600 | — | — |
| 2022-06-13 | $60.51 | $130.17 | 1,907,400 | — | — |
| 2022-06-10 | $64.69 | $139.16 | 1,697,100 | — | — |
| 2022-06-09 | $68.03 | $146.35 | 1,043,000 | — | — |
| 2022-06-08 | $70.47 | $151.60 | 1,090,000 | — | — |
| 2022-06-07 | $73.11 | $157.28 | 900,800 | — | — |
| 2022-06-06 | $74.20 | $159.62 | 1,227,600 | — | — |
| 2022-06-03 | $72.03 | $154.95 | 1,349,800 | — | — |
| 2022-06-02 | $71.85 | $154.57 | 1,300,200 | — | — |
| 2022-06-01 | $68.82 | $148.05 | 1,244,000 | — | — |
| 2022-05-31 | $69.06 | $148.56 | 1,244,300 | — | — |
| 2022-05-27 | $70.63 | $151.94 | 1,017,600 | — | — |
| 2022-05-26 | $69.61 | $149.75 | 995,600 | — | — |
| 2022-05-25 | $66.27 | $142.56 | 1,410,100 | — | — |
| 2022-05-24 | $63.56 | $136.73 | 1,785,100 | — | — |
| 2022-05-23 | $64.88 | $139.57 | 1,007,000 | — | — |
| 2022-05-20 | $63.90 | $137.46 | 1,494,800 | — | — |
| 2022-05-19 | $65.67 | $141.27 | 1,214,600 | — | — |
| 2022-05-18 | $66.97 | $144.07 | 1,164,100 | — | — |
| 2022-05-17 | $71.25 | $153.28 | 1,476,800 | — | — |
| 2022-05-16 | $68.01 | $146.31 | 731,900 | — | — |
| 2022-05-13 | $68.88 | $148.18 | 1,268,600 | — | — |
| 2022-05-12 | $68.56 | $147.49 | 1,376,300 | — | — |
| 2022-05-11 | $68.60 | $147.58 | 1,653,300 | — | — |
| 2022-05-10 | $73.27 | $157.15 | 1,424,600 | — | — |
| 2022-05-09 | $73.91 | $158.52 | 1,629,700 | — | — |
| 2022-05-06 | $74.09 | $158.91 | 1,734,100 | — | — |
| 2022-05-05 | $77.51 | $166.24 | 1,493,300 | — | — |
| 2022-05-04 | $77.90 | $167.08 | 1,871,900 | — | — |
| 2022-05-03 | $71.95 | $154.32 | 2,012,600 | — | — |
| 2022-05-02 | $66.06 | $141.68 | 1,528,500 | — | — |
| 2022-04-29 | $64.52 | $138.38 | 1,166,200 | — | — |
| 2022-04-28 | $66.54 | $142.71 | 1,031,600 | — | — |
| 2022-04-27 | $63.70 | $136.62 | 906,600 | — | — |
| 2022-04-26 | $63.41 | $136.00 | 1,171,900 | — | — |
| 2022-04-25 | $65.14 | $139.71 | 1,214,100 | — | — |
| 2022-04-22 | $63.73 | $136.69 | 997,500 | — | — |
| 2022-04-21 | $64.91 | $139.22 | 957,400 | — | — |
| 2022-04-20 | $66.50 | $142.63 | 1,482,300 | — | — |
| 2022-04-19 | $62.79 | $134.67 | 926,700 | — | — |
| 2022-04-18 | $61.12 | $131.09 | 637,600 | — | — |
| 2022-04-14 | $60.69 | $130.17 | 988,000 | — | — |
| 2022-04-13 | $61.66 | $132.25 | 796,200 | — | — |
| 2022-04-12 | $60.42 | $129.59 | 1,291,100 | — | — |
| 2022-04-11 | $59.32 | $127.23 | 1,151,500 | — | — |
| 2022-04-08 | $58.07 | $124.55 | 1,376,500 | — | — |
| 2022-04-07 | $57.51 | $123.35 | 1,571,700 | — | — |
| 2022-04-06 | $57.87 | $124.12 | 1,902,200 | — | — |
| 2022-04-05 | $61.52 | $131.95 | 1,091,000 | — | — |
| 2022-04-04 | $62.35 | $133.73 | 1,080,200 | — | — |
| 2022-04-01 | $61.72 | $132.38 | 1,216,900 | — | — |
| 2022-03-31 | $62.12 | $133.23 | 1,775,200 | — | — |
| 2022-03-30 | $65.97 | $141.49 | 1,047,200 | — | — |
| 2022-03-29 | $68.03 | $145.91 | 1,126,600 | — | — |
| 2022-03-28 | $66.03 | $141.62 | 709,100 | — | — |
| 2022-03-25 | $64.51 | $138.36 | 1,239,900 | — | — |
| 2022-03-24 | $65.51 | $140.50 | 981,800 | — | — |
| 2022-03-23 | $67.36 | $144.47 | 812,700 | — | — |
| 2022-03-22 | $68.35 | $146.60 | 1,354,300 | — | — |
| 2022-03-21 | $69.39 | $148.83 | 1,293,200 | — | — |
| 2022-03-18 | $72.70 | $155.93 | 1,883,300 | — | — |
| 2022-03-17 | $71.78 | $153.95 | 852,700 | — | — |
| 2022-03-16 | $70.06 | $150.26 | 1,197,400 | — | — |
| 2022-03-15 | $68.43 | $146.77 | 981,500 | — | — |
| 2022-03-14 | $64.86 | $139.11 | 918,700 | — | — |
| 2022-03-11 | $66.35 | $142.31 | 1,070,300 | — | — |
| 2022-03-10 | $65.47 | $140.42 | 684,600 | — | — |
| 2022-03-09 | $64.23 | $137.76 | 1,124,300 | — | — |
| 2022-03-08 | $61.59 | $132.10 | 1,305,900 | — | — |
| 2022-03-07 | $63.41 | $136.00 | 1,593,100 | — | — |
| 2022-03-04 | $69.44 | $148.93 | 1,123,900 | — | — |
| 2022-03-03 | $71.70 | $153.78 | 1,523,600 | — | — |
| 2022-03-02 | $73.08 | $156.74 | 1,320,700 | — | — |
| 2022-03-01 | $71.84 | $154.08 | 1,150,800 | — | — |
| 2022-02-28 | $71.95 | $154.32 | 1,233,700 | — | — |
| 2022-02-25 | $69.57 | $149.21 | 1,174,800 | — | — |
| 2022-02-24 | $66.16 | $141.43 | 1,592,700 | — | — |
| 2022-02-23 | $62.88 | $134.42 | 1,422,600 | — | — |
| 2022-02-22 | $68.01 | $145.38 | 1,084,600 | — | — |
| 2022-02-18 | $69.13 | $147.78 | 1,075,600 | — | — |
| 2022-02-17 | $67.99 | $145.34 | 643,800 | — | — |
| 2022-02-16 | $70.05 | $149.74 | 596,800 | — | — |
| 2022-02-15 | $69.10 | $147.71 | 781,800 | — | — |
| 2022-02-14 | $67.82 | $144.98 | 1,087,900 | — | — |
| 2022-02-11 | $68.04 | $145.45 | 935,800 | — | — |
| 2022-02-10 | $68.61 | $146.66 | 821,100 | — | — |
| 2022-02-09 | $71.50 | $152.84 | 870,800 | — | — |
| 2022-02-08 | $70.63 | $150.98 | 866,200 | — | — |
| 2022-02-07 | $67.89 | $145.13 | 749,300 | — | — |
| 2022-02-04 | $68.12 | $145.62 | 719,400 | — | — |
| 2022-02-03 | $68.84 | $147.16 | 844,300 | — | — |
| 2022-02-02 | $70.21 | $150.08 | 1,143,600 | — | — |
| 2022-02-01 | $68.65 | $146.75 | 1,187,800 | — | — |
| 2022-01-31 | $66.44 | $142.03 | 1,509,300 | — | — |
| 2022-01-28 | $64.92 | $138.78 | 1,503,000 | — | — |
| 2022-01-27 | $62.92 | $134.50 | 1,242,900 | — | — |
| 2022-01-26 | $64.47 | $137.81 | 1,404,200 | — | — |
| 2022-01-25 | $66.15 | $141.41 | 1,189,200 | — | — |
| 2022-01-24 | $67.41 | $144.10 | 1,932,400 | — | — |
| 2022-01-21 | $64.18 | $137.19 | 2,115,900 | — | — |
| 2022-01-20 | $65.93 | $140.94 | 1,400,800 | — | — |
| 2022-01-19 | $68.49 | $146.41 | 1,356,200 | — | — |
| 2022-01-18 | $70.08 | $149.81 | 1,614,600 | — | — |
| 2022-01-14 | $75.60 | $161.61 | 959,400 | — | — |
| 2022-01-13 | $77.90 | $166.52 | 1,190,700 | — | — |
| 2022-01-12 | $76.73 | $164.02 | 878,400 | — | — |
| 2022-01-11 | $74.34 | $158.91 | 1,221,700 | — | — |
| 2022-01-10 | $73.44 | $156.99 | 948,400 | — | — |
| 2022-01-07 | $73.37 | $156.84 | 1,001,500 | — | — |
| 2022-01-06 | $75.10 | $160.54 | 774,000 | — | — |
| 2022-01-05 | $75.03 | $160.39 | 1,278,000 | — | — |
| 2022-01-04 | $76.90 | $164.39 | 1,162,000 | — | — |
| 2022-01-03 | $77.99 | $166.72 | 987,500 | — | — |