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 | $81.57 | $199.67 | 1,090,900 | — | — |
| 2022-12-29 | $81.59 | $199.72 | 878,300 | — | — |
| 2022-12-28 | $80.63 | $197.37 | 928,100 | — | — |
| 2022-12-27 | $81.38 | $199.21 | 1,512,500 | — | — |
| 2022-12-23 | $80.50 | $197.05 | 1,180,500 | — | — |
| 2022-12-22 | $78.78 | $192.84 | 1,254,900 | — | — |
| 2022-12-21 | $78.77 | $192.82 | 978,700 | — | — |
| 2022-12-20 | $77.81 | $190.47 | 1,496,100 | — | — |
| 2022-12-19 | $77.31 | $187.53 | 1,473,900 | — | — |
| 2022-12-16 | $77.13 | $187.09 | 3,678,900 | — | — |
| 2022-12-15 | $78.40 | $190.18 | 1,801,800 | — | — |
| 2022-12-14 | $80.89 | $196.22 | 2,623,800 | — | — |
| 2022-12-13 | $80.94 | $196.34 | 3,792,600 | — | — |
| 2022-12-12 | $78.29 | $189.91 | 2,067,800 | — | — |
| 2022-12-09 | $75.65 | $183.50 | 1,160,300 | — | — |
| 2022-12-08 | $75.61 | $183.41 | 1,147,100 | — | — |
| 2022-12-07 | $75.67 | $183.55 | 1,620,500 | — | — |
| 2022-12-06 | $76.13 | $184.67 | 1,890,600 | — | — |
| 2022-12-05 | $77.20 | $187.26 | 1,015,900 | — | — |
| 2022-12-02 | $78.65 | $190.78 | 1,464,000 | — | — |
| 2022-12-01 | $79.86 | $193.72 | 1,611,300 | — | — |
| 2022-11-30 | $79.76 | $193.47 | 2,185,100 | — | — |
| 2022-11-29 | $78.76 | $191.05 | 1,215,000 | — | — |
| 2022-11-28 | $78.15 | $189.57 | 943,800 | — | — |
| 2022-11-25 | $79.15 | $191.99 | 382,500 | — | — |
| 2022-11-23 | $78.19 | $189.67 | 715,900 | — | — |
| 2022-11-22 | $78.10 | $189.45 | 856,600 | — | — |
| 2022-11-21 | $76.57 | $185.74 | 943,700 | — | — |
| 2022-11-18 | $77.20 | $187.26 | 1,184,400 | — | — |
| 2022-11-17 | $76.23 | $184.91 | 893,700 | — | — |
| 2022-11-16 | $76.18 | $184.79 | 1,311,300 | — | — |
| 2022-11-15 | $77.00 | $186.78 | 1,506,000 | — | — |
| 2022-11-14 | $76.39 | $185.30 | 1,178,800 | — | — |
| 2022-11-11 | $77.51 | $188.02 | 1,618,500 | — | — |
| 2022-11-10 | $75.11 | $182.19 | 1,465,400 | — | — |
| 2022-11-09 | $73.36 | $177.95 | 1,212,100 | — | — |
| 2022-11-08 | $74.10 | $179.74 | 1,190,500 | — | — |
| 2022-11-07 | $72.86 | $176.74 | 1,314,900 | — | — |
| 2022-11-04 | $72.22 | $175.18 | 939,700 | — | — |
| 2022-11-03 | $71.14 | $172.56 | 1,149,200 | — | — |
| 2022-11-02 | $71.63 | $173.75 | 1,279,400 | — | — |
| 2022-11-01 | $73.10 | $177.32 | 1,010,900 | — | — |
| 2022-10-31 | $72.75 | $176.47 | 1,724,400 | — | — |
| 2022-10-28 | $72.59 | $176.08 | 1,483,100 | — | — |
| 2022-10-27 | $71.15 | $172.59 | 1,295,000 | — | — |
| 2022-10-26 | $71.39 | $173.17 | 1,854,800 | — | — |
| 2022-10-25 | $71.71 | $173.95 | 1,325,700 | — | — |
| 2022-10-24 | $71.34 | $173.05 | 1,575,700 | — | — |
| 2022-10-21 | $70.18 | $170.24 | 2,179,000 | — | — |
| 2022-10-20 | $67.97 | $164.88 | 1,537,800 | — | — |
| 2022-10-19 | $68.41 | $165.94 | 3,482,400 | — | — |
| 2022-10-18 | $69.28 | $168.05 | 2,975,100 | — | — |
| 2022-10-17 | $67.52 | $163.78 | 1,978,500 | — | — |
| 2022-10-14 | $66.67 | $161.72 | 1,489,700 | — | — |
| 2022-10-13 | $67.87 | $164.63 | 1,649,800 | — | — |
| 2022-10-12 | $65.69 | $159.34 | 1,544,300 | — | — |
| 2022-10-11 | $64.76 | $157.09 | 1,334,900 | — | — |
| 2022-10-10 | $64.81 | $157.21 | 781,500 | — | — |
| 2022-10-07 | $64.99 | $157.65 | 1,324,000 | — | — |
| 2022-10-06 | $65.80 | $159.61 | 1,335,900 | — | — |
| 2022-10-05 | $66.31 | $160.85 | 1,270,600 | — | — |
| 2022-10-04 | $66.88 | $162.23 | 2,057,700 | — | — |
| 2022-10-03 | $63.57 | $154.20 | 2,460,500 | — | — |
| 2022-09-30 | $63.09 | $153.04 | 2,691,900 | — | — |
| 2022-09-29 | $63.46 | $153.94 | 1,588,200 | — | — |
| 2022-09-28 | $64.51 | $156.48 | 1,417,000 | — | — |
| 2022-09-27 | $62.83 | $152.41 | 1,471,200 | — | — |
| 2022-09-26 | $61.92 | $150.20 | 1,260,900 | — | — |
| 2022-09-23 | $63.24 | $153.40 | 1,373,800 | — | — |
| 2022-09-22 | $64.13 | $155.56 | 1,015,100 | — | — |
| 2022-09-21 | $64.99 | $157.65 | 1,247,100 | — | — |
| 2022-09-20 | $65.41 | $158.67 | 1,836,200 | — | — |
| 2022-09-19 | $68.00 | $163.25 | 1,337,100 | — | — |
| 2022-09-16 | $66.99 | $160.83 | 2,633,400 | — | — |
| 2022-09-15 | $68.95 | $165.53 | 1,868,000 | — | — |
| 2022-09-14 | $68.13 | $163.56 | 1,714,200 | — | — |
| 2022-09-13 | $68.90 | $165.41 | 1,488,900 | — | — |
| 2022-09-12 | $71.53 | $171.72 | 1,815,900 | — | — |
| 2022-09-09 | $70.41 | $169.04 | 1,448,600 | — | — |
| 2022-09-08 | $67.89 | $162.99 | 878,700 | — | — |
| 2022-09-07 | $67.33 | $161.64 | 738,600 | — | — |
| 2022-09-06 | $65.95 | $158.33 | 843,200 | — | — |
| 2022-09-02 | $66.26 | $159.07 | 715,500 | — | — |
| 2022-09-01 | $66.64 | $159.99 | 1,054,200 | — | — |
| 2022-08-31 | $66.90 | $160.61 | 1,380,200 | — | — |
| 2022-08-30 | $67.99 | $163.23 | 1,121,000 | — | — |
| 2022-08-29 | $68.19 | $163.71 | 751,100 | — | — |
| 2022-08-26 | $68.45 | $164.33 | 843,800 | — | — |
| 2022-08-25 | $70.05 | $168.17 | 924,900 | — | — |
| 2022-08-24 | $69.59 | $167.07 | 748,700 | — | — |
| 2022-08-23 | $69.71 | $167.36 | 754,400 | — | — |
| 2022-08-22 | $69.76 | $167.48 | 1,434,700 | — | — |
| 2022-08-19 | $72.49 | $174.03 | 967,200 | — | — |
| 2022-08-18 | $73.22 | $175.78 | 1,009,500 | — | — |
| 2022-08-17 | $73.01 | $175.28 | 1,223,200 | — | — |
| 2022-08-16 | $73.68 | $176.89 | 980,600 | — | — |
| 2022-08-15 | $72.25 | $173.45 | 1,105,000 | — | — |
| 2022-08-12 | $72.55 | $174.17 | 660,000 | — | — |
| 2022-08-11 | $72.18 | $173.29 | 864,700 | — | — |
| 2022-08-10 | $71.84 | $172.47 | 908,900 | — | — |
| 2022-08-09 | $70.40 | $169.01 | 1,121,400 | — | — |
| 2022-08-08 | $70.23 | $168.60 | 1,084,400 | — | — |
| 2022-08-05 | $69.08 | $165.84 | 843,000 | — | — |
| 2022-08-04 | $70.30 | $168.77 | 1,034,400 | — | — |
| 2022-08-03 | $70.31 | $168.80 | 1,272,900 | — | — |
| 2022-08-02 | $69.16 | $166.04 | 1,424,900 | — | — |
| 2022-08-01 | $70.12 | $168.34 | 1,026,400 | — | — |
| 2022-07-29 | $69.84 | $167.67 | 1,830,900 | — | — |
| 2022-07-28 | $69.65 | $167.21 | 933,900 | — | — |
| 2022-07-27 | $69.03 | $165.72 | 763,400 | — | — |
| 2022-07-26 | $67.77 | $162.70 | 1,162,900 | — | — |
| 2022-07-25 | $69.40 | $166.61 | 950,200 | — | — |
| 2022-07-22 | $68.96 | $165.55 | 1,342,400 | — | — |
| 2022-07-21 | $69.23 | $166.20 | 2,334,800 | — | — |
| 2022-07-20 | $70.06 | $168.20 | 3,694,300 | — | — |
| 2022-07-19 | $67.41 | $161.83 | 1,945,500 | — | — |
| 2022-07-18 | $65.49 | $157.22 | 1,908,300 | — | — |
| 2022-07-15 | $64.99 | $156.02 | 1,232,700 | — | — |
| 2022-07-14 | $63.21 | $151.75 | 1,259,700 | — | — |
| 2022-07-13 | $64.17 | $154.06 | 1,184,300 | — | — |
| 2022-07-12 | $64.21 | $154.15 | 964,400 | — | — |
| 2022-07-11 | $64.15 | $154.01 | 1,126,600 | — | — |
| 2022-07-08 | $64.46 | $154.75 | 2,047,300 | — | — |
| 2022-07-07 | $63.84 | $153.26 | 1,333,900 | — | — |
| 2022-07-06 | $63.43 | $152.28 | 1,336,900 | — | — |
| 2022-07-05 | $63.98 | $153.60 | 1,902,600 | — | — |
| 2022-07-01 | $64.31 | $154.39 | 1,764,000 | — | — |
| 2022-06-30 | $63.61 | $152.71 | 1,437,500 | — | — |
| 2022-06-29 | $63.32 | $152.01 | 1,110,600 | — | — |
| 2022-06-28 | $63.66 | $152.83 | 1,273,200 | — | — |
| 2022-06-27 | $64.75 | $155.45 | 1,282,600 | — | — |
| 2022-06-24 | $64.60 | $155.09 | 2,361,100 | — | — |
| 2022-06-23 | $62.58 | $150.24 | 1,351,700 | — | — |
| 2022-06-22 | $63.15 | $151.61 | 1,389,800 | — | — |
| 2022-06-21 | $63.52 | $152.49 | 1,913,500 | — | — |
| 2022-06-17 | $63.10 | $151.49 | 3,406,100 | — | — |
| 2022-06-16 | $62.03 | $148.92 | 2,126,900 | — | — |
| 2022-06-15 | $65.43 | $157.08 | 1,466,100 | — | — |
| 2022-06-14 | $64.95 | $155.93 | 2,198,900 | — | — |
| 2022-06-13 | $66.01 | $158.47 | 1,627,600 | — | — |
| 2022-06-10 | $67.99 | $163.23 | 2,251,700 | — | — |
| 2022-06-09 | $69.85 | $167.69 | 1,185,900 | — | — |
| 2022-06-08 | $71.51 | $170.00 | 1,242,800 | — | — |
| 2022-06-07 | $72.54 | $172.44 | 1,768,800 | — | — |
| 2022-06-06 | $72.73 | $172.90 | 1,482,700 | — | — |
| 2022-06-03 | $71.63 | $170.28 | 1,349,100 | — | — |
| 2022-06-02 | $73.26 | $174.16 | 1,463,200 | — | — |
| 2022-06-01 | $72.92 | $173.35 | 1,431,300 | — | — |
| 2022-05-31 | $74.61 | $177.37 | 3,955,100 | — | — |
| 2022-05-27 | $75.00 | $178.29 | 2,049,000 | — | — |
| 2022-05-26 | $73.04 | $173.63 | 1,705,500 | — | — |
| 2022-05-25 | $72.08 | $171.35 | 2,088,600 | — | — |
| 2022-05-24 | $69.47 | $165.15 | 4,003,600 | — | — |
| 2022-05-23 | $75.86 | $180.34 | 1,223,600 | — | — |
| 2022-05-20 | $74.85 | $177.94 | 1,369,600 | — | — |
| 2022-05-19 | $74.90 | $178.06 | 1,594,700 | — | — |
| 2022-05-18 | $77.00 | $183.05 | 1,287,700 | — | — |
| 2022-05-17 | $79.64 | $189.32 | 1,279,800 | — | — |
| 2022-05-16 | $77.00 | $183.05 | 970,500 | — | — |
| 2022-05-13 | $77.01 | $183.07 | 1,187,100 | — | — |
| 2022-05-12 | $75.53 | $179.55 | 1,543,500 | — | — |
| 2022-05-11 | $74.77 | $177.75 | 1,255,500 | — | — |
| 2022-05-10 | $75.63 | $179.79 | 1,396,000 | — | — |
| 2022-05-09 | $77.37 | $183.93 | 1,594,900 | — | — |
| 2022-05-06 | $77.38 | $183.95 | 1,478,700 | — | — |
| 2022-05-05 | $77.88 | $185.14 | 979,100 | — | — |
| 2022-05-04 | $79.62 | $189.28 | 1,236,000 | — | — |
| 2022-05-03 | $78.21 | $185.92 | 1,426,500 | — | — |
| 2022-05-02 | $76.79 | $182.55 | 1,153,800 | — | — |
| 2022-04-29 | $76.13 | $180.98 | 1,387,100 | — | — |
| 2022-04-28 | $78.67 | $187.02 | 1,277,600 | — | — |
| 2022-04-27 | $78.53 | $186.68 | 1,477,000 | — | — |
| 2022-04-26 | $78.50 | $186.61 | 1,670,700 | — | — |
| 2022-04-25 | $79.10 | $188.04 | 1,527,200 | — | — |
| 2022-04-22 | $79.01 | $187.83 | 1,577,800 | — | — |
| 2022-04-21 | $81.42 | $193.55 | 2,277,900 | — | — |
| 2022-04-20 | $84.42 | $200.69 | 4,109,900 | — | — |
| 2022-04-19 | $80.82 | $192.13 | 2,639,400 | — | — |
| 2022-04-18 | $78.60 | $186.85 | 1,624,600 | — | — |
| 2022-04-14 | $78.69 | $187.06 | 1,710,800 | — | — |
| 2022-04-13 | $78.11 | $185.69 | 1,709,400 | — | — |
| 2022-04-12 | $77.92 | $185.23 | 992,300 | — | — |
| 2022-04-11 | $78.17 | $185.83 | 1,305,600 | — | — |
| 2022-04-08 | $77.91 | $185.21 | 2,213,600 | — | — |
| 2022-04-07 | $78.89 | $187.54 | 1,946,600 | — | — |
| 2022-04-06 | $79.94 | $190.04 | 1,505,400 | — | — |
| 2022-04-05 | $81.32 | $193.32 | 1,846,200 | — | — |
| 2022-04-04 | $82.04 | $195.03 | 1,651,900 | — | — |
| 2022-04-01 | $82.70 | $196.60 | 1,944,900 | — | — |
| 2022-03-31 | $84.88 | $201.78 | 2,060,300 | — | — |
| 2022-03-30 | $86.34 | $205.25 | 1,223,300 | — | — |
| 2022-03-29 | $86.78 | $206.30 | 1,464,200 | — | — |
| 2022-03-28 | $84.81 | $201.61 | 1,266,800 | — | — |
| 2022-03-25 | $85.68 | $203.68 | 1,377,100 | — | — |
| 2022-03-24 | $83.99 | $199.66 | 1,252,200 | — | — |
| 2022-03-23 | $82.55 | $196.24 | 1,152,000 | — | — |
| 2022-03-22 | $84.13 | $200.00 | 1,245,100 | — | — |
| 2022-03-21 | $83.79 | $199.19 | 1,517,500 | — | — |
| 2022-03-18 | $84.22 | $200.21 | 7,036,500 | — | — |
| 2022-03-17 | $84.74 | $201.45 | 2,060,800 | — | — |
| 2022-03-16 | $84.06 | $199.83 | 3,049,500 | — | — |
| 2022-03-15 | $80.73 | $191.91 | 2,154,400 | — | — |
| 2022-03-14 | $79.55 | $189.11 | 3,129,500 | — | — |
| 2022-03-11 | $76.25 | $181.26 | 1,780,000 | — | — |
| 2022-03-10 | $76.94 | $182.90 | 2,523,200 | — | — |
| 2022-03-09 | $76.89 | $182.79 | 1,921,900 | — | — |
| 2022-03-08 | $74.89 | $176.37 | 2,681,100 | — | — |
| 2022-03-07 | $75.10 | $176.86 | 2,778,500 | — | — |
| 2022-03-04 | $79.73 | $187.77 | 3,482,100 | — | — |
| 2022-03-03 | $83.21 | $195.96 | 1,728,600 | — | — |
| 2022-03-02 | $83.73 | $197.19 | 1,514,700 | — | — |
| 2022-03-01 | $81.63 | $192.24 | 1,518,400 | — | — |
| 2022-02-28 | $83.89 | $197.56 | 2,138,900 | — | — |
| 2022-02-25 | $84.26 | $198.43 | 1,739,500 | — | — |
| 2022-02-24 | $82.13 | $193.42 | 2,037,900 | — | — |
| 2022-02-23 | $82.80 | $195.00 | 1,699,700 | — | — |
| 2022-02-22 | $84.10 | $198.06 | 1,513,500 | — | — |
| 2022-02-18 | $84.12 | $198.10 | 1,594,400 | — | — |
| 2022-02-17 | $84.46 | $198.90 | 1,491,400 | — | — |
| 2022-02-16 | $86.34 | $203.33 | 1,682,800 | — | — |
| 2022-02-15 | $86.42 | $203.52 | 1,618,000 | — | — |
| 2022-02-14 | $84.74 | $199.56 | 1,829,000 | — | — |
| 2022-02-11 | $84.80 | $199.71 | 2,130,300 | — | — |
| 2022-02-10 | $86.35 | $203.36 | 3,863,600 | — | — |
| 2022-02-09 | $90.12 | $212.23 | 5,883,400 | — | — |
| 2022-02-08 | $78.92 | $185.86 | 2,904,600 | — | — |
| 2022-02-07 | $77.41 | $182.30 | 2,075,900 | — | — |
| 2022-02-04 | $76.74 | $180.72 | 1,773,300 | — | — |
| 2022-02-03 | $77.68 | $182.94 | 2,093,400 | — | — |
| 2022-02-02 | $77.16 | $181.71 | 1,342,900 | — | — |
| 2022-02-01 | $76.40 | $179.92 | 1,336,200 | — | — |
| 2022-01-31 | $75.36 | $177.47 | 2,155,900 | — | — |
| 2022-01-28 | $74.63 | $175.76 | 1,212,300 | — | — |
| 2022-01-27 | $73.29 | $172.60 | 1,977,700 | — | — |
| 2022-01-26 | $75.61 | $178.06 | 1,599,300 | — | — |
| 2022-01-25 | $75.48 | $177.76 | 1,617,400 | — | — |
| 2022-01-24 | $75.61 | $178.06 | 1,666,100 | — | — |
| 2022-01-21 | $75.60 | $178.04 | 1,652,000 | — | — |
| 2022-01-20 | $75.54 | $177.90 | 1,424,800 | — | — |
| 2022-01-19 | $76.97 | $181.27 | 1,619,500 | — | — |
| 2022-01-18 | $78.89 | $185.79 | 2,049,600 | — | — |
| 2022-01-14 | $79.60 | $187.46 | 1,685,900 | — | — |
| 2022-01-13 | $78.89 | $185.79 | 1,861,100 | — | — |
| 2022-01-12 | $77.00 | $181.34 | 2,483,800 | — | — |
| 2022-01-11 | $77.52 | $182.56 | 2,249,400 | — | — |
| 2022-01-10 | $77.76 | $183.13 | 1,941,400 | — | — |
| 2022-01-07 | $78.39 | $184.61 | 2,094,500 | — | — |
| 2022-01-06 | $77.78 | $183.17 | 2,720,200 | — | — |
| 2022-01-05 | $75.77 | $178.44 | 2,861,000 | — | — |
| 2022-01-04 | $75.52 | $177.85 | 1,735,100 | — | — |
| 2022-01-03 | $73.89 | $174.01 | 1,531,500 | — | — |