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
- 1980-05-29 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 | $87.76 | $97.08 | 66,000 | — | — |
| 2022-12-29 | $87.17 | $96.43 | 64,500 | — | — |
| 2022-12-28 | $85.83 | $94.94 | 72,200 | — | — |
| 2022-12-27 | $87.50 | $96.79 | 62,600 | — | — |
| 2022-12-23 | $86.86 | $96.08 | 60,200 | — | — |
| 2022-12-22 | $86.03 | $95.16 | 134,200 | — | — |
| 2022-12-21 | $89.24 | $98.72 | 100,000 | — | — |
| 2022-12-20 | $87.61 | $96.91 | 135,500 | — | — |
| 2022-12-19 | $86.48 | $95.66 | 184,300 | — | — |
| 2022-12-16 | $82.66 | $91.44 | 777,500 | — | — |
| 2022-12-15 | $83.23 | $92.07 | 128,300 | — | — |
| 2022-12-14 | $84.34 | $93.30 | 131,500 | — | — |
| 2022-12-13 | $85.00 | $94.03 | 142,000 | — | — |
| 2022-12-12 | $85.16 | $94.20 | 146,300 | — | — |
| 2022-12-09 | $85.16 | $94.20 | 81,800 | — | — |
| 2022-12-08 | $87.00 | $96.24 | 78,800 | — | — |
| 2022-12-07 | $86.75 | $95.96 | 93,500 | — | — |
| 2022-12-06 | $87.22 | $96.48 | 130,400 | — | — |
| 2022-12-05 | $86.87 | $96.09 | 78,000 | — | — |
| 2022-12-02 | $88.23 | $97.60 | 75,600 | — | — |
| 2022-12-01 | $86.72 | $95.93 | 81,100 | — | — |
| 2022-11-30 | $87.03 | $96.27 | 138,700 | — | — |
| 2022-11-29 | $84.94 | $93.96 | 94,000 | — | — |
| 2022-11-28 | $86.66 | $95.86 | 89,900 | — | — |
| 2022-11-25 | $88.74 | $98.16 | 31,600 | — | — |
| 2022-11-23 | $88.57 | $97.97 | 65,100 | — | — |
| 2022-11-22 | $88.60 | $98.01 | 102,400 | — | — |
| 2022-11-21 | $88.69 | $98.11 | 64,100 | — | — |
| 2022-11-18 | $87.88 | $97.21 | 102,400 | — | — |
| 2022-11-17 | $86.93 | $96.16 | 82,300 | — | — |
| 2022-11-16 | $87.48 | $96.48 | 79,800 | — | — |
| 2022-11-15 | $87.45 | $96.45 | 116,400 | — | — |
| 2022-11-14 | $86.52 | $95.42 | 64,100 | — | — |
| 2022-11-11 | $86.94 | $95.89 | 62,800 | — | — |
| 2022-11-10 | $89.15 | $98.32 | 104,900 | — | — |
| 2022-11-09 | $85.44 | $94.23 | 67,500 | — | — |
| 2022-11-08 | $85.94 | $94.78 | 89,500 | — | — |
| 2022-11-07 | $87.00 | $95.95 | 96,500 | — | — |
| 2022-11-04 | $81.81 | $90.23 | 78,700 | — | — |
| 2022-11-03 | $82.40 | $90.88 | 105,300 | — | — |
| 2022-11-02 | $82.35 | $90.82 | 92,800 | — | — |
| 2022-11-01 | $84.78 | $93.50 | 73,900 | — | — |
| 2022-10-31 | $84.75 | $93.47 | 112,600 | — | — |
| 2022-10-28 | $84.40 | $93.08 | 100,500 | — | — |
| 2022-10-27 | $82.81 | $91.33 | 70,200 | — | — |
| 2022-10-26 | $81.74 | $90.15 | 100,600 | — | — |
| 2022-10-25 | $82.39 | $90.87 | 105,500 | — | — |
| 2022-10-24 | $81.84 | $90.26 | 91,300 | — | — |
| 2022-10-21 | $81.10 | $89.44 | 81,200 | — | — |
| 2022-10-20 | $79.35 | $87.51 | 68,000 | — | — |
| 2022-10-19 | $79.80 | $88.01 | 104,400 | — | — |
| 2022-10-18 | $79.49 | $87.67 | 79,600 | — | — |
| 2022-10-17 | $77.04 | $84.97 | 97,500 | — | — |
| 2022-10-14 | $74.70 | $82.39 | 79,200 | — | — |
| 2022-10-13 | $76.04 | $83.86 | 121,100 | — | — |
| 2022-10-12 | $74.06 | $81.68 | 175,600 | — | — |
| 2022-10-11 | $76.00 | $83.82 | 135,200 | — | — |
| 2022-10-10 | $76.07 | $83.90 | 71,600 | — | — |
| 2022-10-07 | $75.37 | $83.12 | 121,100 | — | — |
| 2022-10-06 | $75.25 | $82.99 | 83,100 | — | — |
| 2022-10-05 | $74.61 | $82.29 | 75,100 | — | — |
| 2022-10-04 | $75.00 | $82.72 | 106,500 | — | — |
| 2022-10-03 | $72.61 | $80.08 | 138,400 | — | — |
| 2022-09-30 | $70.35 | $77.59 | 154,200 | — | — |
| 2022-09-29 | $71.25 | $78.58 | 132,400 | — | — |
| 2022-09-28 | $72.54 | $80.00 | 148,100 | — | — |
| 2022-09-27 | $70.80 | $78.08 | 88,200 | — | — |
| 2022-09-26 | $71.60 | $78.97 | 132,800 | — | — |
| 2022-09-23 | $72.53 | $79.99 | 190,800 | — | — |
| 2022-09-22 | $73.85 | $81.45 | 100,700 | — | — |
| 2022-09-21 | $74.41 | $82.07 | 86,600 | — | — |
| 2022-09-20 | $74.95 | $82.66 | 81,600 | — | — |
| 2022-09-19 | $75.73 | $83.52 | 88,800 | — | — |
| 2022-09-16 | $74.45 | $82.11 | 358,700 | — | — |
| 2022-09-15 | $74.82 | $82.52 | 112,900 | — | — |
| 2022-09-14 | $75.83 | $83.63 | 131,300 | — | — |
| 2022-09-13 | $75.19 | $82.93 | 142,300 | — | — |
| 2022-09-12 | $78.93 | $87.05 | 129,500 | — | — |
| 2022-09-09 | $78.00 | $86.03 | 718,300 | — | — |
| 2022-09-08 | $76.33 | $84.18 | 155,800 | — | — |
| 2022-09-07 | $76.16 | $84.00 | 174,600 | — | — |
| 2022-09-06 | $75.10 | $82.83 | 214,100 | — | — |
| 2022-09-02 | $74.84 | $82.54 | 162,800 | — | — |
| 2022-09-01 | $74.21 | $81.85 | 193,100 | — | — |
| 2022-08-31 | $74.98 | $82.69 | 233,000 | — | — |
| 2022-08-30 | $76.92 | $84.83 | 176,300 | — | — |
| 2022-08-29 | $78.59 | $86.68 | 171,000 | — | — |
| 2022-08-26 | $78.22 | $86.27 | 259,600 | — | — |
| 2022-08-25 | $85.94 | $94.78 | 62,500 | — | — |
| 2022-08-24 | $83.87 | $92.50 | 59,300 | — | — |
| 2022-08-23 | $82.95 | $91.48 | 77,000 | — | — |
| 2022-08-22 | $83.24 | $91.80 | 83,200 | — | — |
| 2022-08-19 | $86.10 | $94.96 | 222,300 | — | — |
| 2022-08-18 | $87.06 | $96.02 | 113,000 | — | — |
| 2022-08-17 | $87.45 | $96.45 | 49,500 | — | — |
| 2022-08-16 | $88.38 | $97.47 | 64,800 | — | — |
| 2022-08-15 | $88.56 | $97.67 | 68,300 | — | — |
| 2022-08-12 | $87.82 | $96.86 | 75,000 | — | — |
| 2022-08-11 | $85.26 | $94.03 | 62,600 | — | — |
| 2022-08-10 | $85.62 | $94.14 | 92,900 | — | — |
| 2022-08-09 | $84.46 | $92.87 | 75,800 | — | — |
| 2022-08-08 | $84.10 | $92.47 | 99,400 | — | — |
| 2022-08-05 | $84.18 | $92.56 | 67,300 | — | — |
| 2022-08-04 | $85.19 | $93.67 | 145,600 | — | — |
| 2022-08-03 | $85.06 | $93.53 | 62,900 | — | — |
| 2022-08-02 | $84.54 | $92.96 | 55,800 | — | — |
| 2022-08-01 | $85.05 | $93.52 | 77,700 | — | — |
| 2022-07-29 | $85.64 | $94.16 | 107,400 | — | — |
| 2022-07-28 | $85.34 | $93.83 | 100,000 | — | — |
| 2022-07-27 | $83.83 | $92.17 | 75,800 | — | — |
| 2022-07-26 | $81.65 | $89.78 | 68,200 | — | — |
| 2022-07-25 | $80.87 | $88.92 | 85,300 | — | — |
| 2022-07-22 | $80.00 | $87.96 | 81,300 | — | — |
| 2022-07-21 | $80.41 | $88.41 | 110,900 | — | — |
| 2022-07-20 | $80.99 | $89.05 | 113,300 | — | — |
| 2022-07-19 | $81.44 | $89.55 | 99,800 | — | — |
| 2022-07-18 | $78.63 | $86.46 | 76,500 | — | — |
| 2022-07-15 | $79.09 | $86.96 | 84,200 | — | — |
| 2022-07-14 | $77.99 | $85.75 | 80,100 | — | — |
| 2022-07-13 | $78.43 | $86.24 | 83,300 | — | — |
| 2022-07-12 | $78.14 | $85.92 | 59,300 | — | — |
| 2022-07-11 | $78.50 | $86.31 | 50,100 | — | — |
| 2022-07-08 | $79.28 | $87.17 | 66,400 | — | — |
| 2022-07-07 | $79.85 | $87.80 | 78,700 | — | — |
| 2022-07-06 | $78.26 | $86.05 | 128,800 | — | — |
| 2022-07-05 | $78.71 | $86.54 | 163,900 | — | — |
| 2022-07-01 | $80.24 | $88.23 | 79,400 | — | — |
| 2022-06-30 | $79.39 | $87.29 | 109,500 | — | — |
| 2022-06-29 | $77.54 | $85.26 | 98,600 | — | — |
| 2022-06-28 | $77.69 | $85.42 | 88,100 | — | — |
| 2022-06-27 | $78.34 | $86.14 | 116,300 | — | — |
| 2022-06-24 | $78.73 | $86.57 | 269,500 | — | — |
| 2022-06-23 | $76.35 | $83.95 | 96,800 | — | — |
| 2022-06-22 | $77.43 | $85.14 | 174,000 | — | — |
| 2022-06-21 | $76.65 | $84.28 | 149,100 | — | — |
| 2022-06-17 | $74.89 | $82.34 | 287,100 | — | — |
| 2022-06-16 | $74.78 | $82.22 | 167,500 | — | — |
| 2022-06-15 | $77.88 | $85.63 | 216,900 | — | — |
| 2022-06-14 | $78.82 | $86.67 | 191,500 | — | — |
| 2022-06-13 | $79.72 | $87.66 | 182,600 | — | — |
| 2022-06-10 | $81.07 | $89.14 | 1,202,000 | — | — |
| 2022-06-09 | $82.50 | $90.71 | 73,500 | — | — |
| 2022-06-08 | $84.95 | $93.41 | 93,100 | — | — |
| 2022-06-07 | $85.30 | $93.79 | 150,100 | — | — |
| 2022-06-06 | $85.46 | $93.97 | 128,200 | — | — |
| 2022-06-03 | $83.45 | $91.76 | 115,700 | — | — |
| 2022-06-02 | $83.69 | $92.02 | 112,800 | — | — |
| 2022-06-01 | $81.26 | $89.35 | 107,200 | — | — |
| 2022-05-31 | $81.39 | $89.49 | 341,500 | — | — |
| 2022-05-27 | $81.15 | $89.23 | 135,800 | — | — |
| 2022-05-26 | $78.00 | $85.76 | 67,400 | — | — |
| 2022-05-25 | $76.74 | $84.38 | 68,200 | — | — |
| 2022-05-24 | $77.33 | $85.03 | 101,700 | — | — |
| 2022-05-23 | $75.77 | $83.31 | 82,200 | — | — |
| 2022-05-20 | $74.39 | $81.79 | 86,300 | — | — |
| 2022-05-19 | $75.12 | $82.60 | 246,000 | — | — |
| 2022-05-18 | $76.68 | $84.31 | 137,100 | — | — |
| 2022-05-17 | $77.26 | $84.95 | 78,100 | — | — |
| 2022-05-16 | $75.30 | $82.80 | 116,300 | — | — |
| 2022-05-13 | $75.50 | $83.02 | 115,100 | — | — |
| 2022-05-12 | $74.82 | $82.27 | 109,900 | — | — |
| 2022-05-11 | $74.79 | $81.95 | 88,300 | — | — |
| 2022-05-10 | $75.43 | $82.65 | 234,100 | — | — |
| 2022-05-09 | $75.26 | $82.46 | 109,300 | — | — |
| 2022-05-06 | $77.88 | $85.33 | 111,900 | — | — |
| 2022-05-05 | $77.55 | $84.97 | 82,500 | — | — |
| 2022-05-04 | $80.23 | $87.91 | 125,300 | — | — |
| 2022-05-03 | $77.56 | $84.98 | 118,600 | — | — |
| 2022-05-02 | $78.93 | $86.49 | 120,400 | — | — |
| 2022-04-29 | $79.87 | $87.52 | 133,000 | — | — |
| 2022-04-28 | $84.73 | $92.84 | 118,000 | — | — |
| 2022-04-27 | $83.35 | $91.33 | 348,800 | — | — |
| 2022-04-26 | $84.14 | $92.19 | 176,300 | — | — |
| 2022-04-25 | $85.88 | $94.10 | 171,200 | — | — |
| 2022-04-22 | $87.23 | $95.58 | 179,400 | — | — |
| 2022-04-21 | $87.78 | $96.18 | 126,600 | — | — |
| 2022-04-20 | $88.62 | $97.10 | 161,600 | — | — |
| 2022-04-19 | $87.02 | $95.35 | 174,400 | — | — |
| 2022-04-18 | $86.90 | $95.22 | 148,300 | — | — |
| 2022-04-14 | $87.27 | $95.62 | 66,000 | — | — |
| 2022-04-13 | $86.90 | $95.22 | 162,100 | — | — |
| 2022-04-12 | $86.91 | $95.23 | 130,400 | — | — |
| 2022-04-11 | $86.10 | $94.34 | 145,700 | — | — |
| 2022-04-08 | $86.51 | $94.79 | 179,300 | — | — |
| 2022-04-07 | $88.28 | $96.73 | 209,000 | — | — |
| 2022-04-06 | $86.98 | $95.31 | 164,300 | — | — |
| 2022-04-05 | $86.87 | $95.19 | 172,600 | — | — |
| 2022-04-04 | $88.46 | $96.93 | 169,400 | — | — |
| 2022-04-01 | $89.45 | $98.01 | 152,100 | — | — |
| 2022-03-31 | $87.80 | $96.20 | 122,700 | — | — |
| 2022-03-30 | $88.53 | $97.00 | 100,900 | — | — |
| 2022-03-29 | $89.47 | $98.03 | 177,400 | — | — |
| 2022-03-28 | $88.38 | $96.84 | 89,600 | — | — |
| 2022-03-25 | $90.01 | $98.63 | 97,800 | — | — |
| 2022-03-24 | $88.35 | $96.81 | 93,500 | — | — |
| 2022-03-23 | $87.83 | $96.24 | 60,500 | — | — |
| 2022-03-22 | $87.74 | $96.14 | 177,500 | — | — |
| 2022-03-21 | $87.72 | $96.12 | 90,800 | — | — |
| 2022-03-18 | $85.51 | $93.69 | 290,300 | — | — |
| 2022-03-17 | $85.11 | $93.26 | 97,600 | — | — |
| 2022-03-16 | $82.98 | $90.92 | 161,600 | — | — |
| 2022-03-15 | $82.39 | $90.28 | 135,200 | — | — |
| 2022-03-14 | $83.82 | $91.84 | 105,200 | — | — |
| 2022-03-11 | $84.03 | $92.07 | 94,500 | — | — |
| 2022-03-10 | $84.19 | $92.25 | 94,900 | — | — |
| 2022-03-09 | $84.65 | $92.75 | 97,400 | — | — |
| 2022-03-08 | $83.13 | $91.09 | 127,100 | — | — |
| 2022-03-07 | $83.61 | $91.61 | 203,800 | — | — |
| 2022-03-04 | $83.21 | $91.17 | 124,800 | — | — |
| 2022-03-03 | $83.82 | $91.84 | 88,200 | — | — |
| 2022-03-02 | $84.18 | $92.24 | 160,800 | — | — |
| 2022-03-01 | $82.43 | $90.32 | 244,100 | — | — |
| 2022-02-28 | $83.11 | $91.07 | 232,600 | — | — |
| 2022-02-25 | $81.13 | $88.90 | 102,300 | — | — |
| 2022-02-24 | $79.02 | $86.58 | 164,700 | — | — |
| 2022-02-23 | $76.66 | $84.00 | 203,700 | — | — |
| 2022-02-22 | $77.29 | $84.69 | 230,500 | — | — |
| 2022-02-18 | $78.28 | $85.77 | 82,900 | — | — |
| 2022-02-17 | $78.46 | $85.97 | 74,500 | — | — |
| 2022-02-16 | $79.19 | $86.77 | 51,900 | — | — |
| 2022-02-15 | $77.50 | $84.92 | 77,200 | — | — |
| 2022-02-14 | $76.36 | $83.67 | 109,000 | — | — |
| 2022-02-11 | $75.96 | $83.23 | 74,300 | — | — |
| 2022-02-10 | $75.89 | $83.15 | 126,900 | — | — |
| 2022-02-09 | $76.92 | $84.00 | 82,800 | — | — |
| 2022-02-08 | $77.55 | $84.69 | 80,900 | — | — |
| 2022-02-07 | $75.71 | $82.68 | 127,500 | — | — |
| 2022-02-04 | $75.62 | $82.58 | 75,900 | — | — |
| 2022-02-03 | $75.57 | $82.52 | 122,000 | — | — |
| 2022-02-02 | $77.12 | $84.22 | 145,400 | — | — |
| 2022-02-01 | $78.33 | $85.54 | 170,800 | — | — |
| 2022-01-31 | $76.24 | $83.26 | 326,800 | — | — |
| 2022-01-28 | $74.38 | $81.22 | 200,900 | — | — |
| 2022-01-27 | $72.99 | $79.71 | 271,100 | — | — |
| 2022-01-26 | $76.05 | $83.05 | 189,200 | — | — |
| 2022-01-25 | $77.77 | $84.93 | 89,600 | — | — |
| 2022-01-24 | $78.35 | $85.56 | 126,200 | — | — |
| 2022-01-21 | $77.02 | $84.11 | 135,200 | — | — |
| 2022-01-20 | $78.40 | $85.61 | 132,300 | — | — |
| 2022-01-19 | $79.35 | $86.65 | 53,400 | — | — |
| 2022-01-18 | $80.60 | $88.02 | 150,800 | — | — |
| 2022-01-14 | $81.69 | $89.21 | 70,200 | — | — |
| 2022-01-13 | $80.28 | $87.67 | 54,100 | — | — |
| 2022-01-12 | $79.57 | $86.89 | 73,400 | — | — |
| 2022-01-11 | $80.24 | $87.62 | 61,000 | — | — |
| 2022-01-10 | $79.89 | $87.24 | 99,900 | — | — |
| 2022-01-07 | $80.69 | $88.11 | 81,200 | — | — |
| 2022-01-06 | $81.68 | $89.20 | 95,200 | — | — |
| 2022-01-05 | $81.17 | $88.64 | 66,700 | — | — |
| 2022-01-04 | $82.59 | $90.19 | 69,900 | — | — |
| 2022-01-03 | $80.49 | $87.90 | 115,700 | — | — |