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 | $87.51 | $139.64 | 74,500 | — | — |
| 2022-12-29 | $87.76 | $140.04 | 95,600 | — | — |
| 2022-12-28 | $85.65 | $136.67 | 97,700 | — | — |
| 2022-12-27 | $86.94 | $138.73 | 86,500 | — | — |
| 2022-12-23 | $86.17 | $137.50 | 89,100 | — | — |
| 2022-12-22 | $86.00 | $137.23 | 108,800 | — | — |
| 2022-12-21 | $88.24 | $140.80 | 152,000 | — | — |
| 2022-12-20 | $85.69 | $136.73 | 117,000 | — | — |
| 2022-12-19 | $84.07 | $134.15 | 224,500 | — | — |
| 2022-12-16 | $85.00 | $135.63 | 530,200 | — | — |
| 2022-12-15 | $84.02 | $134.07 | 175,400 | — | — |
| 2022-12-14 | $86.32 | $137.74 | 169,600 | — | — |
| 2022-12-13 | $86.35 | $137.79 | 206,200 | — | — |
| 2022-12-12 | $84.35 | $134.59 | 92,200 | — | — |
| 2022-12-09 | $82.93 | $132.33 | 133,500 | — | — |
| 2022-12-08 | $84.59 | $134.98 | 155,800 | — | — |
| 2022-12-07 | $82.92 | $132.31 | 114,800 | — | — |
| 2022-12-06 | $81.26 | $129.66 | 66,800 | — | — |
| 2022-12-05 | $81.93 | $130.73 | 98,200 | — | — |
| 2022-12-02 | $83.00 | $132.44 | 100,900 | — | — |
| 2022-12-01 | $81.21 | $129.58 | 92,100 | — | — |
| 2022-11-30 | $80.56 | $128.55 | 174,800 | — | — |
| 2022-11-29 | $75.64 | $120.70 | 90,600 | — | — |
| 2022-11-28 | $76.82 | $122.58 | 113,400 | — | — |
| 2022-11-25 | $79.59 | $127.00 | 16,700 | — | — |
| 2022-11-23 | $80.02 | $127.69 | 46,900 | — | — |
| 2022-11-22 | $79.59 | $127.00 | 48,700 | — | — |
| 2022-11-21 | $77.40 | $123.50 | 117,300 | — | — |
| 2022-11-18 | $77.10 | $123.03 | 132,300 | — | — |
| 2022-11-17 | $78.95 | $125.98 | 115,500 | — | — |
| 2022-11-16 | $80.22 | $128.00 | 76,100 | — | — |
| 2022-11-15 | $82.53 | $131.69 | 140,600 | — | — |
| 2022-11-14 | $81.86 | $130.42 | 133,600 | — | — |
| 2022-11-11 | $78.65 | $125.31 | 107,200 | — | — |
| 2022-11-10 | $79.50 | $126.66 | 98,000 | — | — |
| 2022-11-09 | $75.63 | $120.50 | 91,200 | — | — |
| 2022-11-08 | $76.26 | $121.50 | 126,300 | — | — |
| 2022-11-07 | $73.54 | $117.17 | 125,800 | — | — |
| 2022-11-04 | $72.09 | $114.86 | 211,600 | — | — |
| 2022-11-03 | $69.79 | $111.19 | 199,600 | — | — |
| 2022-11-02 | $67.42 | $107.42 | 726,400 | — | — |
| 2022-11-01 | $85.90 | $136.86 | 124,600 | — | — |
| 2022-10-31 | $85.71 | $136.56 | 104,600 | — | — |
| 2022-10-28 | $85.81 | $136.72 | 79,000 | — | — |
| 2022-10-27 | $83.46 | $132.97 | 82,500 | — | — |
| 2022-10-26 | $84.17 | $134.10 | 80,900 | — | — |
| 2022-10-25 | $82.93 | $132.13 | 109,900 | — | — |
| 2022-10-24 | $80.99 | $129.04 | 148,500 | — | — |
| 2022-10-21 | $81.57 | $129.96 | 108,500 | — | — |
| 2022-10-20 | $77.76 | $123.89 | 135,700 | — | — |
| 2022-10-19 | $79.96 | $127.40 | 230,500 | — | — |
| 2022-10-18 | $81.13 | $129.26 | 141,000 | — | — |
| 2022-10-17 | $81.52 | $129.88 | 130,200 | — | — |
| 2022-10-14 | $80.34 | $128.00 | 101,600 | — | — |
| 2022-10-13 | $81.93 | $130.53 | 196,200 | — | — |
| 2022-10-12 | $80.49 | $128.24 | 55,100 | — | — |
| 2022-10-11 | $82.31 | $131.14 | 147,700 | — | — |
| 2022-10-10 | $83.15 | $132.48 | 51,400 | — | — |
| 2022-10-07 | $82.12 | $130.84 | 90,500 | — | — |
| 2022-10-06 | $84.33 | $134.36 | 83,400 | — | — |
| 2022-10-05 | $85.52 | $136.25 | 128,500 | — | — |
| 2022-10-04 | $85.54 | $136.29 | 102,200 | — | — |
| 2022-10-03 | $81.30 | $129.53 | 93,900 | — | — |
| 2022-09-30 | $80.00 | $127.46 | 199,100 | — | — |
| 2022-09-29 | $79.34 | $126.41 | 176,400 | — | — |
| 2022-09-28 | $78.75 | $125.47 | 142,500 | — | — |
| 2022-09-27 | $76.10 | $121.25 | 88,400 | — | — |
| 2022-09-26 | $75.24 | $119.87 | 81,400 | — | — |
| 2022-09-23 | $76.67 | $122.15 | 131,900 | — | — |
| 2022-09-22 | $79.34 | $126.41 | 96,100 | — | — |
| 2022-09-21 | $78.91 | $125.72 | 88,700 | — | — |
| 2022-09-20 | $78.95 | $125.79 | 75,300 | — | — |
| 2022-09-19 | $79.64 | $126.89 | 92,400 | — | — |
| 2022-09-16 | $78.54 | $125.13 | 504,700 | — | — |
| 2022-09-15 | $79.36 | $126.44 | 98,300 | — | — |
| 2022-09-14 | $80.91 | $128.91 | 122,600 | — | — |
| 2022-09-13 | $83.38 | $132.84 | 108,300 | — | — |
| 2022-09-12 | $89.03 | $141.85 | 120,000 | — | — |
| 2022-09-09 | $84.49 | $134.61 | 48,400 | — | — |
| 2022-09-08 | $82.19 | $130.95 | 56,100 | — | — |
| 2022-09-07 | $82.02 | $130.68 | 65,500 | — | — |
| 2022-09-06 | $80.94 | $128.96 | 59,900 | — | — |
| 2022-09-02 | $82.10 | $130.80 | 79,000 | — | — |
| 2022-09-01 | $83.19 | $132.54 | 109,700 | — | — |
| 2022-08-31 | $86.31 | $137.51 | 97,800 | — | — |
| 2022-08-30 | $87.22 | $138.96 | 90,800 | — | — |
| 2022-08-29 | $89.39 | $142.42 | 56,500 | — | — |
| 2022-08-26 | $90.48 | $144.16 | 69,500 | — | — |
| 2022-08-25 | $93.74 | $149.35 | 80,700 | — | — |
| 2022-08-24 | $91.05 | $145.06 | 80,100 | — | — |
| 2022-08-23 | $91.58 | $145.91 | 82,700 | — | — |
| 2022-08-22 | $92.37 | $146.97 | 84,000 | — | — |
| 2022-08-19 | $95.85 | $152.50 | 69,500 | — | — |
| 2022-08-18 | $97.43 | $155.02 | 83,800 | — | — |
| 2022-08-17 | $95.80 | $152.43 | 142,000 | — | — |
| 2022-08-16 | $96.53 | $153.59 | 132,900 | — | — |
| 2022-08-15 | $95.88 | $152.55 | 131,600 | — | — |
| 2022-08-12 | $97.82 | $155.64 | 245,600 | — | — |
| 2022-08-11 | $94.00 | $149.56 | 164,400 | — | — |
| 2022-08-10 | $91.83 | $146.11 | 120,300 | — | — |
| 2022-08-09 | $88.65 | $141.05 | 223,300 | — | — |
| 2022-08-08 | $88.79 | $141.27 | 194,300 | — | — |
| 2022-08-05 | $88.99 | $141.59 | 100,400 | — | — |
| 2022-08-04 | $87.30 | $138.90 | 124,700 | — | — |
| 2022-08-03 | $85.00 | $135.24 | 220,500 | — | — |
| 2022-08-02 | $82.40 | $131.10 | 155,200 | — | — |
| 2022-08-01 | $83.44 | $132.76 | 148,300 | — | — |
| 2022-07-29 | $81.94 | $130.37 | 107,100 | — | — |
| 2022-07-28 | $81.47 | $129.63 | 85,400 | — | — |
| 2022-07-27 | $80.09 | $127.43 | 74,100 | — | — |
| 2022-07-26 | $77.29 | $122.97 | 77,400 | — | — |
| 2022-07-25 | $77.13 | $122.72 | 94,500 | — | — |
| 2022-07-22 | $74.83 | $119.06 | 94,000 | — | — |
| 2022-07-21 | $76.16 | $121.18 | 97,600 | — | — |
| 2022-07-20 | $75.98 | $120.89 | 145,800 | — | — |
| 2022-07-19 | $75.50 | $120.13 | 72,300 | — | — |
| 2022-07-18 | $72.63 | $115.56 | 95,900 | — | — |
| 2022-07-15 | $73.52 | $116.98 | 63,800 | — | — |
| 2022-07-14 | $71.90 | $114.40 | 53,800 | — | — |
| 2022-07-13 | $72.11 | $114.73 | 81,900 | — | — |
| 2022-07-12 | $72.25 | $114.96 | 85,600 | — | — |
| 2022-07-11 | $71.71 | $114.10 | 96,300 | — | — |
| 2022-07-08 | $72.34 | $115.10 | 60,200 | — | — |
| 2022-07-07 | $72.49 | $115.34 | 87,200 | — | — |
| 2022-07-06 | $71.39 | $113.59 | 109,400 | — | — |
| 2022-07-05 | $70.77 | $112.60 | 151,800 | — | — |
| 2022-07-01 | $72.52 | $115.38 | 95,600 | — | — |
| 2022-06-30 | $73.73 | $117.31 | 158,500 | — | — |
| 2022-06-29 | $72.91 | $116.01 | 87,600 | — | — |
| 2022-06-28 | $72.62 | $115.54 | 79,100 | — | — |
| 2022-06-27 | $74.06 | $117.84 | 106,400 | — | — |
| 2022-06-24 | $73.21 | $116.48 | 501,600 | — | — |
| 2022-06-23 | $69.33 | $110.31 | 113,800 | — | — |
| 2022-06-22 | $71.31 | $113.46 | 113,700 | — | — |
| 2022-06-21 | $72.43 | $115.24 | 121,400 | — | — |
| 2022-06-17 | $69.39 | $110.40 | 324,600 | — | — |
| 2022-06-16 | $70.33 | $111.90 | 203,600 | — | — |
| 2022-06-15 | $75.85 | $120.68 | 118,500 | — | — |
| 2022-06-14 | $75.64 | $120.35 | 130,600 | — | — |
| 2022-06-13 | $76.80 | $122.19 | 101,600 | — | — |
| 2022-06-10 | $80.15 | $127.52 | 123,800 | — | — |
| 2022-06-09 | $81.61 | $129.85 | 82,500 | — | — |
| 2022-06-08 | $83.35 | $132.62 | 70,700 | — | — |
| 2022-06-07 | $85.10 | $135.40 | 62,900 | — | — |
| 2022-06-06 | $84.28 | $134.10 | 57,400 | — | — |
| 2022-06-03 | $83.97 | $133.60 | 65,600 | — | — |
| 2022-06-02 | $85.99 | $136.82 | 68,400 | — | — |
| 2022-06-01 | $82.97 | $132.01 | 93,200 | — | — |
| 2022-05-31 | $81.98 | $130.44 | 111,700 | — | — |
| 2022-05-27 | $83.37 | $132.65 | 60,600 | — | — |
| 2022-05-26 | $80.73 | $128.45 | 72,900 | — | — |
| 2022-05-25 | $78.05 | $123.98 | 53,300 | — | — |
| 2022-05-24 | $77.35 | $122.87 | 101,300 | — | — |
| 2022-05-23 | $78.57 | $124.81 | 81,500 | — | — |
| 2022-05-20 | $78.88 | $125.30 | 151,000 | — | — |
| 2022-05-19 | $79.59 | $126.43 | 127,700 | — | — |
| 2022-05-18 | $80.22 | $127.43 | 136,700 | — | — |
| 2022-05-17 | $82.55 | $131.13 | 68,200 | — | — |
| 2022-05-16 | $80.26 | $127.50 | 133,100 | — | — |
| 2022-05-13 | $80.25 | $127.48 | 91,100 | — | — |
| 2022-05-12 | $78.96 | $125.43 | 130,200 | — | — |
| 2022-05-11 | $78.82 | $125.21 | 89,700 | — | — |
| 2022-05-10 | $79.02 | $125.53 | 103,300 | — | — |
| 2022-05-09 | $79.37 | $126.08 | 88,200 | — | — |
| 2022-05-06 | $79.76 | $126.70 | 103,600 | — | — |
| 2022-05-05 | $81.59 | $129.61 | 98,700 | — | — |
| 2022-05-04 | $86.33 | $137.14 | 88,500 | — | — |
| 2022-05-03 | $84.47 | $134.18 | 84,000 | — | — |
| 2022-05-02 | $85.05 | $135.10 | 182,700 | — | — |
| 2022-04-29 | $85.15 | $135.26 | 168,800 | — | — |
| 2022-04-28 | $86.79 | $137.87 | 285,100 | — | — |
| 2022-04-27 | $78.49 | $124.68 | 87,900 | — | — |
| 2022-04-26 | $78.79 | $125.16 | 101,000 | — | — |
| 2022-04-25 | $82.21 | $130.59 | 91,600 | — | — |
| 2022-04-22 | $83.52 | $132.67 | 55,100 | — | — |
| 2022-04-21 | $85.70 | $136.14 | 77,700 | — | — |
| 2022-04-20 | $88.44 | $140.49 | 73,400 | — | — |
| 2022-04-19 | $86.75 | $137.80 | 69,000 | — | — |
| 2022-04-18 | $83.00 | $131.85 | 77,400 | — | — |
| 2022-04-14 | $82.32 | $130.77 | 85,200 | — | — |
| 2022-04-13 | $83.34 | $132.39 | 48,400 | — | — |
| 2022-04-12 | $81.17 | $128.94 | 58,900 | — | — |
| 2022-04-11 | $81.03 | $128.72 | 76,600 | — | — |
| 2022-04-08 | $80.97 | $128.62 | 78,500 | — | — |
| 2022-04-07 | $81.35 | $129.23 | 117,300 | — | — |
| 2022-04-06 | $81.27 | $129.10 | 125,700 | — | — |
| 2022-04-05 | $83.93 | $133.33 | 83,900 | — | — |
| 2022-04-04 | $87.72 | $139.35 | 96,200 | — | — |
| 2022-04-01 | $87.47 | $138.95 | 83,700 | — | — |
| 2022-03-31 | $85.74 | $136.20 | 126,600 | — | — |
| 2022-03-30 | $86.86 | $137.98 | 90,200 | — | — |
| 2022-03-29 | $87.16 | $138.46 | 108,100 | — | — |
| 2022-03-28 | $84.26 | $133.85 | 56,800 | — | — |
| 2022-03-25 | $85.37 | $135.61 | 55,400 | — | — |
| 2022-03-24 | $84.89 | $134.85 | 76,300 | — | — |
| 2022-03-23 | $87.20 | $138.52 | 88,400 | — | — |
| 2022-03-22 | $88.52 | $140.62 | 76,800 | — | — |
| 2022-03-21 | $87.92 | $139.66 | 88,600 | — | — |
| 2022-03-18 | $84.73 | $134.60 | 248,600 | — | — |
| 2022-03-17 | $86.33 | $137.14 | 54,200 | — | — |
| 2022-03-16 | $85.74 | $136.20 | 74,400 | — | — |
| 2022-03-15 | $84.25 | $133.83 | 58,200 | — | — |
| 2022-03-14 | $84.44 | $134.14 | 84,300 | — | — |
| 2022-03-11 | $87.03 | $138.25 | 62,200 | — | — |
| 2022-03-10 | $87.24 | $138.58 | 67,500 | — | — |
| 2022-03-09 | $86.26 | $137.03 | 79,800 | — | — |
| 2022-03-08 | $82.76 | $131.47 | 87,300 | — | — |
| 2022-03-07 | $82.26 | $130.67 | 97,600 | — | — |
| 2022-03-04 | $82.78 | $131.50 | 48,700 | — | — |
| 2022-03-03 | $84.14 | $133.66 | 68,100 | — | — |
| 2022-03-02 | $83.61 | $132.82 | 96,800 | — | — |
| 2022-03-01 | $80.85 | $128.43 | 139,400 | — | — |
| 2022-02-28 | $83.55 | $132.72 | 81,400 | — | — |
| 2022-02-25 | $84.66 | $134.48 | 67,300 | — | — |
| 2022-02-24 | $81.29 | $129.13 | 65,800 | — | — |
| 2022-02-23 | $81.19 | $128.97 | 63,800 | — | — |
| 2022-02-22 | $82.76 | $131.28 | 105,000 | — | — |
| 2022-02-18 | $87.85 | $139.35 | 136,700 | — | — |
| 2022-02-17 | $89.38 | $141.78 | 125,400 | — | — |
| 2022-02-16 | $86.43 | $137.10 | 92,500 | — | — |
| 2022-02-15 | $86.50 | $137.21 | 71,500 | — | — |
| 2022-02-14 | $83.95 | $133.16 | 165,200 | — | — |
| 2022-02-11 | $83.27 | $132.09 | 52,800 | — | — |
| 2022-02-10 | $82.64 | $131.09 | 64,800 | — | — |
| 2022-02-09 | $83.01 | $131.67 | 44,500 | — | — |
| 2022-02-08 | $83.03 | $131.70 | 45,900 | — | — |
| 2022-02-07 | $81.08 | $128.61 | 51,300 | — | — |
| 2022-02-04 | $80.75 | $128.09 | 45,200 | — | — |
| 2022-02-03 | $81.78 | $129.72 | 46,800 | — | — |
| 2022-02-02 | $83.56 | $132.55 | 73,700 | — | — |
| 2022-02-01 | $83.54 | $132.51 | 56,900 | — | — |
| 2022-01-31 | $82.85 | $131.42 | 81,600 | — | — |
| 2022-01-28 | $81.20 | $128.80 | 61,400 | — | — |
| 2022-01-27 | $80.89 | $128.31 | 94,800 | — | — |
| 2022-01-26 | $81.93 | $129.96 | 66,500 | — | — |
| 2022-01-25 | $82.85 | $131.42 | 58,300 | — | — |
| 2022-01-24 | $85.45 | $135.54 | 89,000 | — | — |
| 2022-01-21 | $83.85 | $133.01 | 68,900 | — | — |
| 2022-01-20 | $84.51 | $134.05 | 81,900 | — | — |
| 2022-01-19 | $85.84 | $136.16 | 55,300 | — | — |
| 2022-01-18 | $88.08 | $139.71 | 45,300 | — | — |
| 2022-01-14 | $89.61 | $142.14 | 76,900 | — | — |
| 2022-01-13 | $89.38 | $141.78 | 71,900 | — | — |
| 2022-01-12 | $88.90 | $141.02 | 70,100 | — | — |
| 2022-01-11 | $89.67 | $142.24 | 58,400 | — | — |
| 2022-01-10 | $90.68 | $143.84 | 70,500 | — | — |
| 2022-01-07 | $91.03 | $144.39 | 73,500 | — | — |
| 2022-01-06 | $91.95 | $145.85 | 58,300 | — | — |
| 2022-01-05 | $93.33 | $148.04 | 82,200 | — | — |
| 2022-01-04 | $93.64 | $148.53 | 43,200 | — | — |
| 2022-01-03 | $92.82 | $147.23 | 60,000 | — | — |