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 | $88.49 | $183.32 | 488,200 | — | — |
| 2022-12-29 | $89.48 | $185.37 | 496,400 | — | — |
| 2022-12-28 | $87.06 | $180.35 | 392,300 | — | — |
| 2022-12-27 | $87.90 | $182.09 | 395,800 | — | — |
| 2022-12-23 | $88.03 | $182.36 | 380,900 | — | — |
| 2022-12-22 | $87.38 | $181.02 | 671,500 | — | — |
| 2022-12-21 | $88.95 | $184.27 | 657,000 | — | — |
| 2022-12-20 | $87.11 | $180.46 | 756,300 | — | — |
| 2022-12-19 | $87.23 | $180.71 | 823,500 | — | — |
| 2022-12-16 | $86.95 | $180.13 | 2,123,000 | — | — |
| 2022-12-15 | $86.67 | $179.55 | 964,700 | — | — |
| 2022-12-14 | $88.24 | $182.80 | 739,500 | — | — |
| 2022-12-13 | $90.66 | $187.81 | 1,142,500 | — | — |
| 2022-12-12 | $89.53 | $185.47 | 824,400 | — | — |
| 2022-12-09 | $87.86 | $182.01 | 850,100 | — | — |
| 2022-12-08 | $87.12 | $180.48 | 960,500 | — | — |
| 2022-12-07 | $87.72 | $180.17 | 1,459,900 | — | — |
| 2022-12-06 | $88.57 | $181.91 | 958,000 | — | — |
| 2022-12-05 | $89.43 | $183.68 | 771,700 | — | — |
| 2022-12-02 | $91.66 | $188.26 | 826,500 | — | — |
| 2022-12-01 | $93.63 | $192.31 | 1,645,400 | — | — |
| 2022-11-30 | $93.11 | $191.24 | 1,713,900 | — | — |
| 2022-11-29 | $91.76 | $188.47 | 621,300 | — | — |
| 2022-11-28 | $91.20 | $187.32 | 770,200 | — | — |
| 2022-11-25 | $94.36 | $193.81 | 231,100 | — | — |
| 2022-11-23 | $93.83 | $192.72 | 544,300 | — | — |
| 2022-11-22 | $93.74 | $192.53 | 584,800 | — | — |
| 2022-11-21 | $92.81 | $190.62 | 658,600 | — | — |
| 2022-11-18 | $92.32 | $189.62 | 829,100 | — | — |
| 2022-11-17 | $90.89 | $186.68 | 978,900 | — | — |
| 2022-11-16 | $91.00 | $186.91 | 590,900 | — | — |
| 2022-11-15 | $91.99 | $188.94 | 880,500 | — | — |
| 2022-11-14 | $90.61 | $186.10 | 876,500 | — | — |
| 2022-11-11 | $94.03 | $193.13 | 1,466,900 | — | — |
| 2022-11-10 | $90.40 | $185.67 | 940,900 | — | — |
| 2022-11-09 | $84.00 | $172.53 | 437,200 | — | — |
| 2022-11-08 | $85.91 | $176.45 | 621,900 | — | — |
| 2022-11-07 | $85.24 | $175.07 | 662,700 | — | — |
| 2022-11-04 | $84.47 | $173.49 | 652,000 | — | — |
| 2022-11-03 | $82.01 | $168.44 | 923,300 | — | — |
| 2022-11-02 | $84.38 | $173.31 | 1,166,300 | — | — |
| 2022-11-01 | $84.72 | $174.01 | 1,015,100 | — | — |
| 2022-10-31 | $84.35 | $173.25 | 1,104,500 | — | — |
| 2022-10-28 | $84.68 | $173.92 | 761,600 | — | — |
| 2022-10-27 | $82.75 | $169.96 | 1,002,100 | — | — |
| 2022-10-26 | $82.16 | $168.75 | 1,244,100 | — | — |
| 2022-10-25 | $82.02 | $168.46 | 945,100 | — | — |
| 2022-10-24 | $79.98 | $164.27 | 975,800 | — | — |
| 2022-10-21 | $79.67 | $163.63 | 1,592,300 | — | — |
| 2022-10-20 | $77.21 | $158.58 | 2,068,500 | — | — |
| 2022-10-19 | $79.59 | $163.47 | 4,172,200 | — | — |
| 2022-10-18 | $87.61 | $179.94 | 1,982,600 | — | — |
| 2022-10-17 | $86.92 | $178.53 | 1,267,000 | — | — |
| 2022-10-14 | $84.06 | $172.65 | 1,578,600 | — | — |
| 2022-10-13 | $87.23 | $179.16 | 998,500 | — | — |
| 2022-10-12 | $83.74 | $171.99 | 825,500 | — | — |
| 2022-10-11 | $84.08 | $172.69 | 716,200 | — | — |
| 2022-10-10 | $85.33 | $175.26 | 594,300 | — | — |
| 2022-10-07 | $85.95 | $176.53 | 917,400 | — | — |
| 2022-10-06 | $88.66 | $182.10 | 701,100 | — | — |
| 2022-10-05 | $90.41 | $185.69 | 712,700 | — | — |
| 2022-10-04 | $90.99 | $186.88 | 1,067,200 | — | — |
| 2022-10-03 | $88.22 | $181.20 | 1,094,600 | — | — |
| 2022-09-30 | $85.56 | $175.73 | 996,100 | — | — |
| 2022-09-29 | $86.27 | $177.19 | 825,100 | — | — |
| 2022-09-28 | $87.43 | $179.57 | 1,112,200 | — | — |
| 2022-09-27 | $85.58 | $175.77 | 1,113,800 | — | — |
| 2022-09-26 | $86.80 | $178.28 | 1,467,500 | — | — |
| 2022-09-23 | $88.47 | $181.71 | 944,400 | — | — |
| 2022-09-22 | $89.49 | $183.80 | 860,600 | — | — |
| 2022-09-21 | $91.18 | $187.27 | 687,200 | — | — |
| 2022-09-20 | $93.59 | $192.22 | 656,800 | — | — |
| 2022-09-19 | $95.41 | $195.96 | 915,500 | — | — |
| 2022-09-16 | $93.13 | $191.28 | 2,036,900 | — | — |
| 2022-09-15 | $95.46 | $196.07 | 996,800 | — | — |
| 2022-09-14 | $94.67 | $194.44 | 899,800 | — | — |
| 2022-09-13 | $94.95 | $195.02 | 1,293,500 | — | — |
| 2022-09-12 | $98.49 | $202.29 | 1,922,600 | — | — |
| 2022-09-09 | $99.10 | $203.54 | 1,316,100 | — | — |
| 2022-09-08 | $98.89 | $203.11 | 1,284,400 | — | — |
| 2022-09-07 | $96.51 | $196.68 | 1,068,400 | — | — |
| 2022-09-06 | $93.92 | $191.40 | 935,000 | — | — |
| 2022-09-02 | $93.38 | $190.30 | 825,800 | — | — |
| 2022-09-01 | $94.71 | $193.01 | 853,500 | — | — |
| 2022-08-31 | $95.09 | $193.79 | 1,616,000 | — | — |
| 2022-08-30 | $95.46 | $194.54 | 991,300 | — | — |
| 2022-08-29 | $95.31 | $194.24 | 785,100 | — | — |
| 2022-08-26 | $95.40 | $194.42 | 763,400 | — | — |
| 2022-08-25 | $99.00 | $201.76 | 539,100 | — | — |
| 2022-08-24 | $98.15 | $200.02 | 578,200 | — | — |
| 2022-08-23 | $98.14 | $200.00 | 484,000 | — | — |
| 2022-08-22 | $98.44 | $200.61 | 755,100 | — | — |
| 2022-08-19 | $100.56 | $204.94 | 651,400 | — | — |
| 2022-08-18 | $102.70 | $209.30 | 645,000 | — | — |
| 2022-08-17 | $102.49 | $208.87 | 1,169,000 | — | — |
| 2022-08-16 | $103.78 | $211.50 | 824,900 | — | — |
| 2022-08-15 | $103.72 | $211.38 | 529,500 | — | — |
| 2022-08-12 | $104.05 | $212.05 | 801,100 | — | — |
| 2022-08-11 | $102.76 | $209.42 | 548,900 | — | — |
| 2022-08-10 | $102.02 | $207.91 | 662,300 | — | — |
| 2022-08-09 | $98.98 | $201.72 | 529,400 | — | — |
| 2022-08-08 | $99.25 | $202.27 | 414,400 | — | — |
| 2022-08-05 | $99.86 | $203.51 | 454,300 | — | — |
| 2022-08-04 | $99.85 | $203.49 | 973,300 | — | — |
| 2022-08-03 | $99.83 | $203.45 | 1,020,200 | — | — |
| 2022-08-02 | $98.46 | $200.66 | 789,600 | — | — |
| 2022-08-01 | $98.75 | $201.25 | 714,400 | — | — |
| 2022-07-29 | $99.78 | $203.35 | 897,600 | — | — |
| 2022-07-28 | $97.97 | $199.66 | 722,500 | — | — |
| 2022-07-27 | $96.96 | $197.60 | 652,500 | — | — |
| 2022-07-26 | $95.31 | $194.24 | 726,700 | — | — |
| 2022-07-25 | $97.54 | $198.78 | 632,800 | — | — |
| 2022-07-22 | $97.40 | $198.50 | 685,400 | — | — |
| 2022-07-21 | $97.51 | $198.72 | 1,161,200 | — | — |
| 2022-07-20 | $97.18 | $198.05 | 2,290,200 | — | — |
| 2022-07-19 | $101.22 | $206.28 | 1,174,700 | — | — |
| 2022-07-18 | $97.82 | $199.35 | 810,400 | — | — |
| 2022-07-15 | $99.28 | $202.33 | 1,568,300 | — | — |
| 2022-07-14 | $94.52 | $192.63 | 810,800 | — | — |
| 2022-07-13 | $95.60 | $194.83 | 766,400 | — | — |
| 2022-07-12 | $96.26 | $196.17 | 1,179,400 | — | — |
| 2022-07-11 | $95.11 | $193.83 | 947,100 | — | — |
| 2022-07-08 | $96.61 | $196.89 | 703,400 | — | — |
| 2022-07-07 | $97.31 | $198.31 | 1,065,000 | — | — |
| 2022-07-06 | $95.82 | $195.28 | 697,000 | — | — |
| 2022-07-05 | $96.61 | $196.89 | 804,700 | — | — |
| 2022-07-01 | $97.72 | $199.15 | 767,700 | — | — |
| 2022-06-30 | $96.48 | $196.62 | 1,044,000 | — | — |
| 2022-06-29 | $98.74 | $201.23 | 879,000 | — | — |
| 2022-06-28 | $98.26 | $200.25 | 670,400 | — | — |
| 2022-06-27 | $98.04 | $199.80 | 992,300 | — | — |
| 2022-06-24 | $97.12 | $197.92 | 1,435,000 | — | — |
| 2022-06-23 | $93.82 | $191.20 | 931,800 | — | — |
| 2022-06-22 | $93.36 | $190.26 | 939,300 | — | — |
| 2022-06-21 | $93.93 | $191.42 | 817,800 | — | — |
| 2022-06-17 | $91.68 | $186.84 | 1,749,500 | — | — |
| 2022-06-16 | $91.46 | $186.39 | 1,641,300 | — | — |
| 2022-06-15 | $93.28 | $190.10 | 2,608,600 | — | — |
| 2022-06-14 | $93.60 | $190.75 | 2,875,600 | — | — |
| 2022-06-13 | $98.43 | $200.59 | 950,400 | — | — |
| 2022-06-10 | $101.43 | $206.71 | 837,800 | — | — |
| 2022-06-09 | $106.35 | $216.74 | 470,600 | — | — |
| 2022-06-08 | $109.31 | $221.34 | 532,000 | — | — |
| 2022-06-07 | $111.83 | $226.44 | 776,000 | — | — |
| 2022-06-06 | $110.25 | $223.24 | 353,000 | — | — |
| 2022-06-03 | $110.03 | $222.80 | 494,300 | — | — |
| 2022-06-02 | $111.89 | $226.56 | 614,300 | — | — |
| 2022-06-01 | $108.76 | $220.23 | 829,800 | — | — |
| 2022-05-31 | $111.75 | $226.28 | 1,210,700 | — | — |
| 2022-05-27 | $112.60 | $228.00 | 489,400 | — | — |
| 2022-05-26 | $109.74 | $222.21 | 560,400 | — | — |
| 2022-05-25 | $107.56 | $217.80 | 528,500 | — | — |
| 2022-05-24 | $106.15 | $214.94 | 588,300 | — | — |
| 2022-05-23 | $106.18 | $215.00 | 726,500 | — | — |
| 2022-05-20 | $103.47 | $209.52 | 747,200 | — | — |
| 2022-05-19 | $102.00 | $206.54 | 762,700 | — | — |
| 2022-05-18 | $102.82 | $208.20 | 685,200 | — | — |
| 2022-05-17 | $105.71 | $214.05 | 601,300 | — | — |
| 2022-05-16 | $103.38 | $209.33 | 593,600 | — | — |
| 2022-05-13 | $104.15 | $210.89 | 622,600 | — | — |
| 2022-05-12 | $102.57 | $207.69 | 732,300 | — | — |
| 2022-05-11 | $101.89 | $206.32 | 589,500 | — | — |
| 2022-05-10 | $103.75 | $210.08 | 833,200 | — | — |
| 2022-05-09 | $104.75 | $212.11 | 930,900 | — | — |
| 2022-05-06 | $105.35 | $213.32 | 678,300 | — | — |
| 2022-05-05 | $106.65 | $215.95 | 896,400 | — | — |
| 2022-05-04 | $108.87 | $220.45 | 706,900 | — | — |
| 2022-05-03 | $105.41 | $213.44 | 615,600 | — | — |
| 2022-05-02 | $104.45 | $211.50 | 775,000 | — | — |
| 2022-04-29 | $103.05 | $208.66 | 840,400 | — | — |
| 2022-04-28 | $107.33 | $217.33 | 838,700 | — | — |
| 2022-04-27 | $107.76 | $218.20 | 942,400 | — | — |
| 2022-04-26 | $107.93 | $218.55 | 1,315,100 | — | — |
| 2022-04-25 | $105.76 | $214.15 | 1,554,500 | — | — |
| 2022-04-22 | $106.19 | $215.02 | 1,215,300 | — | — |
| 2022-04-21 | $110.34 | $223.43 | 763,100 | — | — |
| 2022-04-20 | $113.17 | $229.16 | 795,500 | — | — |
| 2022-04-19 | $111.69 | $226.16 | 671,200 | — | — |
| 2022-04-18 | $110.40 | $223.55 | 1,022,300 | — | — |
| 2022-04-14 | $110.89 | $224.54 | 1,030,200 | — | — |
| 2022-04-13 | $113.81 | $230.45 | 548,900 | — | — |
| 2022-04-12 | $113.50 | $229.83 | 605,400 | — | — |
| 2022-04-11 | $114.77 | $232.40 | 572,800 | — | — |
| 2022-04-08 | $115.03 | $232.92 | 487,700 | — | — |
| 2022-04-07 | $113.79 | $230.41 | 776,900 | — | — |
| 2022-04-06 | $113.47 | $229.76 | 666,700 | — | — |
| 2022-04-05 | $115.53 | $233.94 | 707,300 | — | — |
| 2022-04-04 | $115.41 | $233.69 | 759,100 | — | — |
| 2022-04-01 | $115.55 | $233.98 | 735,000 | — | — |
| 2022-03-31 | $116.45 | $235.80 | 1,119,500 | — | — |
| 2022-03-30 | $120.75 | $244.51 | 897,500 | — | — |
| 2022-03-29 | $119.95 | $242.89 | 517,300 | — | — |
| 2022-03-28 | $118.19 | $239.32 | 1,065,100 | — | — |
| 2022-03-25 | $119.23 | $241.43 | 681,100 | — | — |
| 2022-03-24 | $116.59 | $236.08 | 672,700 | — | — |
| 2022-03-23 | $115.54 | $233.96 | 688,800 | — | — |
| 2022-03-22 | $117.22 | $237.36 | 671,800 | — | — |
| 2022-03-21 | $114.51 | $231.87 | 521,400 | — | — |
| 2022-03-18 | $115.21 | $233.29 | 1,612,100 | — | — |
| 2022-03-17 | $115.68 | $234.24 | 724,100 | — | — |
| 2022-03-16 | $116.01 | $234.91 | 1,142,100 | — | — |
| 2022-03-15 | $111.24 | $225.25 | 994,800 | — | — |
| 2022-03-14 | $109.88 | $222.49 | 1,577,000 | — | — |
| 2022-03-11 | $105.14 | $212.90 | 1,096,100 | — | — |
| 2022-03-10 | $105.70 | $214.03 | 1,003,400 | — | — |
| 2022-03-09 | $108.03 | $217.33 | 1,117,600 | — | — |
| 2022-03-08 | $104.92 | $211.07 | 951,200 | — | — |
| 2022-03-07 | $104.09 | $209.41 | 1,345,200 | — | — |
| 2022-03-04 | $107.47 | $216.20 | 1,406,700 | — | — |
| 2022-03-03 | $110.43 | $222.16 | 742,900 | — | — |
| 2022-03-02 | $110.21 | $221.72 | 1,317,000 | — | — |
| 2022-03-01 | $106.30 | $213.85 | 1,840,400 | — | — |
| 2022-02-28 | $113.90 | $229.14 | 1,262,500 | — | — |
| 2022-02-25 | $117.78 | $236.95 | 908,200 | — | — |
| 2022-02-24 | $112.96 | $227.25 | 1,309,800 | — | — |
| 2022-02-23 | $113.64 | $228.62 | 812,100 | — | — |
| 2022-02-22 | $117.41 | $236.20 | 889,200 | — | — |
| 2022-02-18 | $118.52 | $238.43 | 1,010,000 | — | — |
| 2022-02-17 | $118.45 | $238.29 | 985,700 | — | — |
| 2022-02-16 | $126.28 | $254.05 | 911,300 | — | — |
| 2022-02-15 | $125.28 | $252.03 | 777,900 | — | — |
| 2022-02-14 | $121.51 | $244.45 | 1,045,200 | — | — |
| 2022-02-11 | $123.11 | $247.67 | 1,220,600 | — | — |
| 2022-02-10 | $125.20 | $251.87 | 974,500 | — | — |
| 2022-02-09 | $126.05 | $253.58 | 577,500 | — | — |
| 2022-02-08 | $125.18 | $251.83 | 1,033,700 | — | — |
| 2022-02-07 | $122.64 | $246.72 | 784,900 | — | — |
| 2022-02-04 | $121.58 | $244.59 | 869,200 | — | — |
| 2022-02-03 | $119.60 | $240.61 | 948,000 | — | — |
| 2022-02-02 | $120.33 | $242.08 | 859,400 | — | — |
| 2022-02-01 | $119.01 | $239.42 | 987,100 | — | — |
| 2022-01-31 | $116.64 | $234.65 | 1,118,100 | — | — |
| 2022-01-28 | $115.64 | $232.64 | 640,500 | — | — |
| 2022-01-27 | $114.74 | $230.83 | 1,065,400 | — | — |
| 2022-01-26 | $115.22 | $231.80 | 1,375,500 | — | — |
| 2022-01-25 | $115.40 | $232.16 | 1,165,300 | — | — |
| 2022-01-24 | $116.32 | $234.01 | 1,523,200 | — | — |
| 2022-01-21 | $113.93 | $229.20 | 1,672,800 | — | — |
| 2022-01-20 | $120.02 | $241.45 | 2,220,600 | — | — |
| 2022-01-19 | $125.84 | $253.16 | 1,523,200 | — | — |
| 2022-01-18 | $132.24 | $266.04 | 1,016,200 | — | — |
| 2022-01-14 | $133.62 | $268.81 | 1,095,200 | — | — |
| 2022-01-13 | $133.23 | $268.03 | 943,200 | — | — |
| 2022-01-12 | $132.75 | $267.06 | 1,034,800 | — | — |
| 2022-01-11 | $131.61 | $264.77 | 1,020,700 | — | — |
| 2022-01-10 | $129.25 | $260.02 | 963,200 | — | — |
| 2022-01-07 | $129.66 | $260.85 | 1,146,300 | — | — |
| 2022-01-06 | $125.98 | $253.44 | 585,400 | — | — |
| 2022-01-05 | $124.43 | $250.32 | 798,800 | — | — |
| 2022-01-04 | $125.28 | $252.03 | 884,700 | — | — |
| 2022-01-03 | $120.70 | $242.82 | 646,100 | — | — |