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 | $70.40 | $369.14 | 91,300 | — | — |
| 2022-12-29 | $71.79 | $376.43 | 73,400 | — | — |
| 2022-12-28 | $71.20 | $373.34 | 63,100 | — | — |
| 2022-12-27 | $72.15 | $378.32 | 36,800 | — | — |
| 2022-12-23 | $71.65 | $375.70 | 30,100 | — | — |
| 2022-12-22 | $70.82 | $371.35 | 63,400 | — | — |
| 2022-12-21 | $71.07 | $372.66 | 56,900 | — | — |
| 2022-12-20 | $70.54 | $369.88 | 86,400 | — | — |
| 2022-12-19 | $70.21 | $368.15 | 98,100 | — | — |
| 2022-12-16 | $71.05 | $372.55 | 278,800 | — | — |
| 2022-12-15 | $70.89 | $371.71 | 104,000 | — | — |
| 2022-12-14 | $71.57 | $375.28 | 76,300 | — | — |
| 2022-12-13 | $72.31 | $379.16 | 174,300 | — | — |
| 2022-12-12 | $71.89 | $376.96 | 74,100 | — | — |
| 2022-12-09 | $70.52 | $369.77 | 48,500 | — | — |
| 2022-12-08 | $70.60 | $370.19 | 43,600 | — | — |
| 2022-12-07 | $70.06 | $367.36 | 49,200 | — | — |
| 2022-12-06 | $70.57 | $370.04 | 79,900 | — | — |
| 2022-12-05 | $70.41 | $369.20 | 90,000 | — | — |
| 2022-12-02 | $70.78 | $371.14 | 81,800 | — | — |
| 2022-12-01 | $71.08 | $372.71 | 69,700 | — | — |
| 2022-11-30 | $72.01 | $377.59 | 145,400 | — | — |
| 2022-11-29 | $70.14 | $365.64 | 65,500 | — | — |
| 2022-11-28 | $70.96 | $369.92 | 61,800 | — | — |
| 2022-11-25 | $72.00 | $375.34 | 24,400 | — | — |
| 2022-11-23 | $71.51 | $372.78 | 47,200 | — | — |
| 2022-11-22 | $71.58 | $373.15 | 90,500 | — | — |
| 2022-11-21 | $71.51 | $372.78 | 80,900 | — | — |
| 2022-11-18 | $71.21 | $371.22 | 88,200 | — | — |
| 2022-11-17 | $69.42 | $361.89 | 67,600 | — | — |
| 2022-11-16 | $69.74 | $363.56 | 65,400 | — | — |
| 2022-11-15 | $69.43 | $361.94 | 68,000 | — | — |
| 2022-11-14 | $68.92 | $359.28 | 68,500 | — | — |
| 2022-11-11 | $69.13 | $360.38 | 89,100 | — | — |
| 2022-11-10 | $70.60 | $368.04 | 120,400 | — | — |
| 2022-11-09 | $67.16 | $350.11 | 84,900 | — | — |
| 2022-11-08 | $67.24 | $350.52 | 101,100 | — | — |
| 2022-11-07 | $66.67 | $347.55 | 85,000 | — | — |
| 2022-11-04 | $67.76 | $353.23 | 62,800 | — | — |
| 2022-11-03 | $67.15 | $350.05 | 76,600 | — | — |
| 2022-11-02 | $68.23 | $355.69 | 83,600 | — | — |
| 2022-11-01 | $68.71 | $358.19 | 78,200 | — | — |
| 2022-10-31 | $68.09 | $354.96 | 94,100 | — | — |
| 2022-10-28 | $68.41 | $356.62 | 80,700 | — | — |
| 2022-10-27 | $66.43 | $346.30 | 93,700 | — | — |
| 2022-10-26 | $65.97 | $343.90 | 81,500 | — | — |
| 2022-10-25 | $66.08 | $344.48 | 74,300 | — | — |
| 2022-10-24 | $64.68 | $337.18 | 82,500 | — | — |
| 2022-10-21 | $64.73 | $337.44 | 107,300 | — | — |
| 2022-10-20 | $64.55 | $336.50 | 60,200 | — | — |
| 2022-10-19 | $65.91 | $343.59 | 67,400 | — | — |
| 2022-10-18 | $66.02 | $344.16 | 94,300 | — | — |
| 2022-10-17 | $65.33 | $340.57 | 79,800 | — | — |
| 2022-10-14 | $64.07 | $334.00 | 58,200 | — | — |
| 2022-10-13 | $64.91 | $338.38 | 101,200 | — | — |
| 2022-10-12 | $62.18 | $324.15 | 86,200 | — | — |
| 2022-10-11 | $63.93 | $333.27 | 106,600 | — | — |
| 2022-10-10 | $63.34 | $330.19 | 97,600 | — | — |
| 2022-10-07 | $62.78 | $327.27 | 139,300 | — | — |
| 2022-10-06 | $65.24 | $340.10 | 131,500 | — | — |
| 2022-10-05 | $66.96 | $349.06 | 115,100 | — | — |
| 2022-10-04 | $68.40 | $356.57 | 117,900 | — | — |
| 2022-10-03 | $67.68 | $352.82 | 122,800 | — | — |
| 2022-09-30 | $65.63 | $342.13 | 203,100 | — | — |
| 2022-09-29 | $68.25 | $355.79 | 92,300 | — | — |
| 2022-09-28 | $71.09 | $370.59 | 101,500 | — | — |
| 2022-09-27 | $70.85 | $369.34 | 83,800 | — | — |
| 2022-09-26 | $72.72 | $379.09 | 88,400 | — | — |
| 2022-09-23 | $73.73 | $384.36 | 99,100 | — | — |
| 2022-09-22 | $75.34 | $392.75 | 79,000 | — | — |
| 2022-09-21 | $74.88 | $390.35 | 70,600 | — | — |
| 2022-09-20 | $75.30 | $392.54 | 110,600 | — | — |
| 2022-09-19 | $76.35 | $398.01 | 64,600 | — | — |
| 2022-09-16 | $75.94 | $395.88 | 185,500 | — | — |
| 2022-09-15 | $74.93 | $390.61 | 102,800 | — | — |
| 2022-09-14 | $76.13 | $396.87 | 69,800 | — | — |
| 2022-09-13 | $75.95 | $395.93 | 85,800 | — | — |
| 2022-09-12 | $78.81 | $410.84 | 98,400 | — | — |
| 2022-09-09 | $78.23 | $407.82 | 75,500 | — | — |
| 2022-09-08 | $77.53 | $404.17 | 50,100 | — | — |
| 2022-09-07 | $78.37 | $408.55 | 89,200 | — | — |
| 2022-09-06 | $76.96 | $401.19 | 91,200 | — | — |
| 2022-09-02 | $77.26 | $402.76 | 71,900 | — | — |
| 2022-09-01 | $78.05 | $406.88 | 115,900 | — | — |
| 2022-08-31 | $77.02 | $401.51 | 73,300 | — | — |
| 2022-08-30 | $78.00 | $404.49 | 83,700 | — | — |
| 2022-08-29 | $79.57 | $412.63 | 75,900 | — | — |
| 2022-08-26 | $79.92 | $414.45 | 118,000 | — | — |
| 2022-08-25 | $81.50 | $422.64 | 95,800 | — | — |
| 2022-08-24 | $81.43 | $422.28 | 84,300 | — | — |
| 2022-08-23 | $82.70 | $428.86 | 110,800 | — | — |
| 2022-08-22 | $84.23 | $436.80 | 74,000 | — | — |
| 2022-08-19 | $85.90 | $445.46 | 71,000 | — | — |
| 2022-08-18 | $85.66 | $444.21 | 43,700 | — | — |
| 2022-08-17 | $85.64 | $444.11 | 67,900 | — | — |
| 2022-08-16 | $85.71 | $444.47 | 56,100 | — | — |
| 2022-08-15 | $85.70 | $444.42 | 93,800 | — | — |
| 2022-08-12 | $84.76 | $439.55 | 76,700 | — | — |
| 2022-08-11 | $83.04 | $430.63 | 66,000 | — | — |
| 2022-08-10 | $83.36 | $432.29 | 63,500 | — | — |
| 2022-08-09 | $82.97 | $430.26 | 50,200 | — | — |
| 2022-08-08 | $82.07 | $425.60 | 77,200 | — | — |
| 2022-08-05 | $82.16 | $426.06 | 86,800 | — | — |
| 2022-08-04 | $82.54 | $428.03 | 73,100 | — | — |
| 2022-08-03 | $82.15 | $426.01 | 81,600 | — | — |
| 2022-08-02 | $81.60 | $423.16 | 55,100 | — | — |
| 2022-08-01 | $81.59 | $423.11 | 81,000 | — | — |
| 2022-07-29 | $81.38 | $422.02 | 109,000 | — | — |
| 2022-07-28 | $80.36 | $416.73 | 79,400 | — | — |
| 2022-07-27 | $77.88 | $403.87 | 163,100 | — | — |
| 2022-07-26 | $78.18 | $405.42 | 241,300 | — | — |
| 2022-07-25 | $76.54 | $396.92 | 121,900 | — | — |
| 2022-07-22 | $75.50 | $391.53 | 77,800 | — | — |
| 2022-07-21 | $75.01 | $388.98 | 102,400 | — | — |
| 2022-07-20 | $75.24 | $390.18 | 105,900 | — | — |
| 2022-07-19 | $76.70 | $397.75 | 86,100 | — | — |
| 2022-07-18 | $76.83 | $398.42 | 59,700 | — | — |
| 2022-07-15 | $77.58 | $402.31 | 81,600 | — | — |
| 2022-07-14 | $76.70 | $397.75 | 47,500 | — | — |
| 2022-07-13 | $76.12 | $394.74 | 47,500 | — | — |
| 2022-07-12 | $76.48 | $396.61 | 53,000 | — | — |
| 2022-07-11 | $77.02 | $399.41 | 58,100 | — | — |
| 2022-07-08 | $76.72 | $397.85 | 70,600 | — | — |
| 2022-07-07 | $76.83 | $398.42 | 78,600 | — | — |
| 2022-07-06 | $77.83 | $403.61 | 82,600 | — | — |
| 2022-07-05 | $77.16 | $400.13 | 129,600 | — | — |
| 2022-07-01 | $79.70 | $413.31 | 81,900 | — | — |
| 2022-06-30 | $77.83 | $403.61 | 122,900 | — | — |
| 2022-06-29 | $77.32 | $400.96 | 70,900 | — | — |
| 2022-06-28 | $77.63 | $402.57 | 69,400 | — | — |
| 2022-06-27 | $77.22 | $400.44 | 165,000 | — | — |
| 2022-06-24 | $77.05 | $399.56 | 688,500 | — | — |
| 2022-06-23 | $74.82 | $388.00 | 170,800 | — | — |
| 2022-06-22 | $74.63 | $387.01 | 242,000 | — | — |
| 2022-06-21 | $75.00 | $388.93 | 111,300 | — | — |
| 2022-06-17 | $74.29 | $385.25 | 207,600 | — | — |
| 2022-06-16 | $75.23 | $390.12 | 204,400 | — | — |
| 2022-06-15 | $75.11 | $389.50 | 184,600 | — | — |
| 2022-06-14 | $74.69 | $387.32 | 122,400 | — | — |
| 2022-06-13 | $76.10 | $394.64 | 100,100 | — | — |
| 2022-06-10 | $79.07 | $410.04 | 81,700 | — | — |
| 2022-06-09 | $78.83 | $408.79 | 76,800 | — | — |
| 2022-06-08 | $79.66 | $413.10 | 82,500 | — | — |
| 2022-06-07 | $81.08 | $420.46 | 110,800 | — | — |
| 2022-06-06 | $80.94 | $419.74 | 139,000 | — | — |
| 2022-06-03 | $79.30 | $411.23 | 78,700 | — | — |
| 2022-06-02 | $79.44 | $411.96 | 98,600 | — | — |
| 2022-06-01 | $79.19 | $410.66 | 111,400 | — | — |
| 2022-05-31 | $79.37 | $411.59 | 151,400 | — | — |
| 2022-05-27 | $80.73 | $416.63 | 117,600 | — | — |
| 2022-05-26 | $80.75 | $416.74 | 165,800 | — | — |
| 2022-05-25 | $79.97 | $412.71 | 1,339,100 | — | — |
| 2022-05-24 | $79.91 | $412.40 | 528,600 | — | — |
| 2022-05-23 | $80.08 | $413.28 | 271,100 | — | — |
| 2022-05-20 | $80.97 | $417.87 | 99,800 | — | — |
| 2022-05-19 | $81.02 | $418.13 | 161,600 | — | — |
| 2022-05-18 | $82.01 | $423.24 | 128,000 | — | — |
| 2022-05-17 | $81.84 | $422.36 | 105,500 | — | — |
| 2022-05-16 | $82.16 | $424.01 | 120,700 | — | — |
| 2022-05-13 | $80.88 | $417.41 | 86,700 | — | — |
| 2022-05-12 | $81.26 | $419.37 | 107,500 | — | — |
| 2022-05-11 | $80.87 | $417.36 | 84,500 | — | — |
| 2022-05-10 | $80.13 | $413.54 | 79,600 | — | — |
| 2022-05-09 | $80.80 | $417.00 | 78,000 | — | — |
| 2022-05-06 | $79.40 | $409.77 | 67,900 | — | — |
| 2022-05-05 | $79.43 | $409.93 | 82,300 | — | — |
| 2022-05-04 | $80.22 | $414.00 | 98,700 | — | — |
| 2022-05-03 | $77.57 | $400.33 | 82,100 | — | — |
| 2022-05-02 | $76.77 | $396.20 | 124,200 | — | — |
| 2022-04-29 | $77.87 | $401.87 | 159,200 | — | — |
| 2022-04-28 | $78.53 | $405.28 | 83,400 | — | — |
| 2022-04-27 | $78.07 | $402.91 | 131,300 | — | — |
| 2022-04-26 | $79.36 | $409.56 | 71,900 | — | — |
| 2022-04-25 | $80.27 | $414.26 | 84,600 | — | — |
| 2022-04-22 | $81.64 | $421.33 | 49,200 | — | — |
| 2022-04-21 | $82.61 | $426.34 | 70,000 | — | — |
| 2022-04-20 | $83.59 | $431.39 | 47,900 | — | — |
| 2022-04-19 | $82.23 | $424.38 | 50,500 | — | — |
| 2022-04-18 | $81.82 | $422.26 | 64,800 | — | — |
| 2022-04-14 | $82.60 | $426.29 | 61,500 | — | — |
| 2022-04-13 | $82.55 | $426.03 | 60,600 | — | — |
| 2022-04-12 | $83.26 | $429.69 | 55,700 | — | — |
| 2022-04-11 | $82.57 | $426.13 | 46,600 | — | — |
| 2022-04-08 | $83.35 | $430.16 | 68,000 | — | — |
| 2022-04-07 | $83.44 | $430.62 | 99,800 | — | — |
| 2022-04-06 | $84.21 | $434.59 | 102,400 | — | — |
| 2022-04-05 | $82.53 | $425.92 | 141,400 | — | — |
| 2022-04-04 | $81.41 | $420.14 | 89,200 | — | — |
| 2022-04-01 | $81.42 | $420.20 | 107,300 | — | — |
| 2022-03-31 | $79.79 | $411.78 | 127,800 | — | — |
| 2022-03-30 | $79.77 | $411.68 | 71,600 | — | — |
| 2022-03-29 | $80.23 | $414.05 | 97,600 | — | — |
| 2022-03-28 | $79.67 | $411.16 | 105,800 | — | — |
| 2022-03-25 | $78.50 | $405.13 | 64,400 | — | — |
| 2022-03-24 | $77.00 | $397.38 | 79,900 | — | — |
| 2022-03-23 | $76.45 | $394.55 | 156,400 | — | — |
| 2022-03-22 | $76.70 | $395.84 | 130,000 | — | — |
| 2022-03-21 | $78.40 | $404.61 | 193,600 | — | — |
| 2022-03-18 | $78.01 | $402.60 | 367,200 | — | — |
| 2022-03-17 | $77.03 | $397.54 | 53,100 | — | — |
| 2022-03-16 | $77.15 | $398.16 | 130,200 | — | — |
| 2022-03-15 | $77.47 | $399.81 | 103,100 | — | — |
| 2022-03-14 | $75.88 | $391.60 | 78,800 | — | — |
| 2022-03-11 | $75.61 | $390.21 | 90,000 | — | — |
| 2022-03-10 | $75.14 | $387.79 | 55,000 | — | — |
| 2022-03-09 | $75.01 | $387.11 | 80,300 | — | — |
| 2022-03-08 | $75.87 | $391.55 | 153,500 | — | — |
| 2022-03-07 | $76.70 | $395.84 | 78,200 | — | — |
| 2022-03-04 | $75.86 | $391.50 | 58,800 | — | — |
| 2022-03-03 | $73.17 | $377.62 | 68,600 | — | — |
| 2022-03-02 | $71.30 | $367.97 | 58,200 | — | — |
| 2022-03-01 | $69.96 | $361.05 | 81,300 | — | — |
| 2022-02-28 | $72.02 | $371.68 | 117,700 | — | — |
| 2022-02-25 | $73.15 | $375.51 | 87,600 | — | — |
| 2022-02-24 | $70.35 | $361.14 | 122,800 | — | — |
| 2022-02-23 | $71.60 | $367.56 | 89,900 | — | — |
| 2022-02-22 | $72.24 | $370.84 | 62,100 | — | — |
| 2022-02-18 | $72.46 | $371.97 | 59,500 | — | — |
| 2022-02-17 | $72.28 | $371.05 | 71,700 | — | — |
| 2022-02-16 | $72.04 | $369.81 | 57,400 | — | — |
| 2022-02-15 | $71.62 | $367.66 | 54,100 | — | — |
| 2022-02-14 | $72.34 | $371.35 | 84,000 | — | — |
| 2022-02-11 | $72.99 | $374.69 | 45,900 | — | — |
| 2022-02-10 | $73.11 | $375.31 | 75,900 | — | — |
| 2022-02-09 | $75.13 | $385.68 | 68,800 | — | — |
| 2022-02-08 | $75.32 | $386.65 | 49,000 | — | — |
| 2022-02-07 | $75.20 | $386.04 | 76,400 | — | — |
| 2022-02-04 | $74.97 | $384.86 | 61,500 | — | — |
| 2022-02-03 | $75.88 | $389.53 | 57,000 | — | — |
| 2022-02-02 | $76.17 | $391.02 | 82,600 | — | — |
| 2022-02-01 | $75.92 | $389.73 | 64,600 | — | — |
| 2022-01-31 | $77.43 | $397.48 | 89,600 | — | — |
| 2022-01-28 | $76.40 | $392.20 | 57,500 | — | — |
| 2022-01-27 | $75.50 | $387.58 | 62,100 | — | — |
| 2022-01-26 | $75.42 | $387.17 | 145,300 | — | — |
| 2022-01-25 | $76.20 | $391.17 | 69,500 | — | — |
| 2022-01-24 | $76.82 | $394.35 | 93,800 | — | — |
| 2022-01-21 | $76.80 | $394.25 | 74,100 | — | — |
| 2022-01-20 | $76.27 | $391.53 | 47,700 | — | — |
| 2022-01-19 | $76.31 | $391.73 | 53,300 | — | — |
| 2022-01-18 | $76.57 | $393.07 | 65,200 | — | — |
| 2022-01-14 | $77.93 | $400.05 | 53,400 | — | — |
| 2022-01-13 | $78.43 | $402.62 | 61,800 | — | — |
| 2022-01-12 | $77.49 | $397.79 | 73,300 | — | — |
| 2022-01-11 | $78.04 | $400.62 | 71,100 | — | — |
| 2022-01-10 | $79.92 | $410.27 | 40,900 | — | — |
| 2022-01-07 | $80.69 | $414.22 | 39,100 | — | — |
| 2022-01-06 | $80.79 | $414.73 | 73,300 | — | — |
| 2022-01-05 | $80.59 | $413.71 | 58,700 | — | — |
| 2022-01-04 | $80.10 | $411.19 | 98,000 | — | — |
| 2022-01-03 | $81.10 | $416.32 | 101,800 | — | — |