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 | $93.18 | $251.58 | 149,400 | — | — |
| 2022-12-29 | $95.53 | $257.92 | 119,100 | — | — |
| 2022-12-28 | $93.34 | $252.01 | 105,600 | — | — |
| 2022-12-27 | $96.47 | $260.46 | 78,200 | — | — |
| 2022-12-23 | $96.07 | $259.38 | 64,200 | — | — |
| 2022-12-22 | $95.92 | $258.98 | 101,300 | — | — |
| 2022-12-21 | $96.81 | $261.38 | 137,300 | — | — |
| 2022-12-20 | $93.60 | $252.71 | 171,800 | — | — |
| 2022-12-19 | $96.24 | $259.84 | 191,500 | — | — |
| 2022-12-16 | $98.36 | $265.56 | 426,300 | — | — |
| 2022-12-15 | $99.71 | $269.21 | 152,900 | — | — |
| 2022-12-14 | $102.52 | $276.79 | 137,300 | — | — |
| 2022-12-13 | $103.46 | $279.33 | 229,500 | — | — |
| 2022-12-12 | $103.35 | $279.04 | 244,400 | — | — |
| 2022-12-09 | $100.80 | $272.15 | 284,300 | — | — |
| 2022-12-08 | $101.82 | $274.90 | 513,800 | — | — |
| 2022-12-07 | $108.19 | $292.10 | 301,100 | — | — |
| 2022-12-06 | $108.53 | $293.02 | 244,000 | — | — |
| 2022-12-05 | $109.89 | $296.69 | 155,100 | — | — |
| 2022-12-02 | $115.60 | $312.11 | 163,300 | — | — |
| 2022-12-01 | $113.51 | $306.47 | 127,300 | — | — |
| 2022-11-30 | $112.86 | $304.71 | 145,200 | — | — |
| 2022-11-29 | $111.00 | $299.69 | 92,300 | — | — |
| 2022-11-28 | $111.54 | $301.15 | 172,300 | — | — |
| 2022-11-25 | $112.99 | $305.06 | 43,100 | — | — |
| 2022-11-23 | $114.64 | $309.52 | 130,000 | — | — |
| 2022-11-22 | $114.51 | $309.17 | 173,700 | — | — |
| 2022-11-21 | $108.52 | $292.99 | 107,100 | — | — |
| 2022-11-18 | $108.99 | $294.26 | 91,400 | — | — |
| 2022-11-17 | $108.34 | $292.51 | 108,900 | — | — |
| 2022-11-16 | $107.72 | $290.83 | 175,300 | — | — |
| 2022-11-15 | $112.84 | $304.66 | 181,400 | — | — |
| 2022-11-14 | $106.89 | $288.59 | 221,200 | — | — |
| 2022-11-11 | $106.05 | $286.33 | 131,900 | — | — |
| 2022-11-10 | $103.29 | $278.87 | 213,800 | — | — |
| 2022-11-09 | $93.21 | $251.66 | 214,300 | — | — |
| 2022-11-08 | $97.53 | $263.32 | 213,900 | — | — |
| 2022-11-07 | $98.62 | $266.26 | 208,900 | — | — |
| 2022-11-04 | $101.76 | $274.74 | 151,300 | — | — |
| 2022-11-03 | $99.44 | $268.48 | 229,700 | — | — |
| 2022-11-02 | $99.15 | $267.70 | 242,500 | — | — |
| 2022-11-01 | $102.65 | $277.15 | 184,200 | — | — |
| 2022-10-31 | $101.73 | $274.66 | 157,100 | — | — |
| 2022-10-28 | $100.45 | $271.21 | 173,300 | — | — |
| 2022-10-27 | $96.19 | $259.70 | 165,800 | — | — |
| 2022-10-26 | $97.17 | $262.35 | 122,600 | — | — |
| 2022-10-25 | $96.72 | $261.13 | 147,400 | — | — |
| 2022-10-24 | $94.69 | $255.65 | 164,400 | — | — |
| 2022-10-21 | $93.48 | $252.39 | 155,000 | — | — |
| 2022-10-20 | $90.48 | $244.29 | 174,400 | — | — |
| 2022-10-19 | $93.08 | $251.31 | 194,400 | — | — |
| 2022-10-18 | $94.20 | $254.33 | 164,700 | — | — |
| 2022-10-17 | $92.99 | $251.06 | 191,700 | — | — |
| 2022-10-14 | $88.43 | $238.75 | 183,500 | — | — |
| 2022-10-13 | $91.26 | $246.39 | 221,000 | — | — |
| 2022-10-12 | $90.22 | $242.10 | 159,900 | — | — |
| 2022-10-11 | $90.91 | $243.95 | 254,400 | — | — |
| 2022-10-10 | $89.14 | $239.20 | 142,300 | — | — |
| 2022-10-07 | $89.51 | $240.20 | 211,700 | — | — |
| 2022-10-06 | $91.56 | $245.70 | 177,500 | — | — |
| 2022-10-05 | $91.14 | $244.57 | 260,200 | — | — |
| 2022-10-04 | $90.31 | $242.34 | 288,800 | — | — |
| 2022-10-03 | $86.99 | $233.43 | 410,800 | — | — |
| 2022-09-30 | $89.78 | $240.92 | 335,900 | — | — |
| 2022-09-29 | $89.82 | $241.03 | 223,700 | — | — |
| 2022-09-28 | $93.58 | $251.12 | 344,800 | — | — |
| 2022-09-27 | $90.94 | $244.03 | 276,800 | — | — |
| 2022-09-26 | $89.05 | $238.96 | 416,400 | — | — |
| 2022-09-23 | $87.84 | $235.71 | 365,100 | — | — |
| 2022-09-22 | $91.70 | $246.07 | 415,200 | — | — |
| 2022-09-21 | $92.19 | $247.39 | 461,800 | — | — |
| 2022-09-20 | $95.32 | $255.79 | 671,500 | — | — |
| 2022-09-19 | $90.02 | $241.56 | 262,300 | — | — |
| 2022-09-16 | $86.70 | $232.65 | 595,900 | — | — |
| 2022-09-15 | $88.78 | $238.24 | 376,600 | — | — |
| 2022-09-14 | $86.25 | $231.45 | 343,300 | — | — |
| 2022-09-13 | $86.64 | $232.49 | 375,600 | — | — |
| 2022-09-12 | $92.33 | $247.76 | 358,300 | — | — |
| 2022-09-09 | $92.11 | $247.17 | 211,300 | — | — |
| 2022-09-08 | $90.58 | $243.07 | 208,500 | — | — |
| 2022-09-07 | $90.14 | $241.89 | 336,100 | — | — |
| 2022-09-06 | $90.69 | $243.36 | 423,500 | — | — |
| 2022-09-02 | $92.89 | $249.27 | 867,300 | — | — |
| 2022-09-01 | $102.43 | $274.87 | 518,500 | — | — |
| 2022-08-31 | $106.73 | $286.40 | 401,500 | — | — |
| 2022-08-30 | $110.38 | $296.20 | 254,300 | — | — |
| 2022-08-29 | $113.93 | $305.73 | 133,800 | — | — |
| 2022-08-26 | $113.43 | $304.38 | 164,500 | — | — |
| 2022-08-25 | $115.23 | $309.21 | 191,300 | — | — |
| 2022-08-24 | $114.52 | $307.31 | 208,000 | — | — |
| 2022-08-23 | $117.42 | $315.09 | 194,200 | — | — |
| 2022-08-22 | $115.74 | $310.58 | 211,400 | — | — |
| 2022-08-19 | $117.97 | $316.57 | 248,200 | — | — |
| 2022-08-18 | $117.54 | $315.41 | 243,600 | — | — |
| 2022-08-17 | $116.38 | $312.30 | 301,800 | — | — |
| 2022-08-16 | $115.72 | $310.53 | 274,100 | — | — |
| 2022-08-15 | $108.37 | $290.81 | 167,600 | — | — |
| 2022-08-12 | $106.44 | $285.63 | 118,700 | — | — |
| 2022-08-11 | $104.63 | $280.77 | 191,000 | — | — |
| 2022-08-10 | $103.71 | $278.30 | 205,800 | — | — |
| 2022-08-09 | $98.80 | $265.12 | 180,700 | — | — |
| 2022-08-08 | $100.53 | $269.77 | 153,400 | — | — |
| 2022-08-05 | $99.00 | $265.66 | 90,500 | — | — |
| 2022-08-04 | $98.73 | $264.94 | 86,000 | — | — |
| 2022-08-03 | $96.62 | $259.27 | 91,900 | — | — |
| 2022-08-02 | $94.53 | $253.67 | 87,600 | — | — |
| 2022-08-01 | $96.94 | $260.13 | 211,700 | — | — |
| 2022-07-29 | $95.40 | $256.00 | 94,800 | — | — |
| 2022-07-28 | $95.24 | $255.57 | 106,200 | — | — |
| 2022-07-27 | $93.94 | $252.08 | 102,700 | — | — |
| 2022-07-26 | $91.32 | $245.05 | 156,900 | — | — |
| 2022-07-25 | $93.83 | $251.79 | 108,400 | — | — |
| 2022-07-22 | $93.91 | $252.00 | 81,500 | — | — |
| 2022-07-21 | $93.88 | $251.92 | 89,000 | — | — |
| 2022-07-20 | $92.85 | $249.16 | 106,600 | — | — |
| 2022-07-19 | $91.33 | $245.08 | 190,700 | — | — |
| 2022-07-18 | $87.75 | $235.47 | 233,100 | — | — |
| 2022-07-15 | $85.72 | $230.03 | 120,100 | — | — |
| 2022-07-14 | $83.39 | $223.77 | 125,500 | — | — |
| 2022-07-13 | $85.63 | $228.31 | 116,600 | — | — |
| 2022-07-12 | $86.54 | $230.73 | 142,300 | — | — |
| 2022-07-11 | $86.26 | $229.99 | 129,600 | — | — |
| 2022-07-08 | $88.48 | $235.91 | 156,800 | — | — |
| 2022-07-07 | $89.21 | $237.85 | 153,000 | — | — |
| 2022-07-06 | $87.74 | $233.93 | 167,800 | — | — |
| 2022-07-05 | $88.96 | $237.19 | 263,800 | — | — |
| 2022-07-01 | $87.46 | $233.19 | 256,900 | — | — |
| 2022-06-30 | $88.74 | $236.60 | 234,000 | — | — |
| 2022-06-29 | $90.81 | $242.12 | 117,700 | — | — |
| 2022-06-28 | $93.83 | $250.17 | 124,400 | — | — |
| 2022-06-27 | $95.33 | $254.17 | 204,300 | — | — |
| 2022-06-24 | $95.08 | $253.50 | 449,300 | — | — |
| 2022-06-23 | $92.36 | $246.25 | 128,300 | — | — |
| 2022-06-22 | $90.06 | $240.12 | 130,300 | — | — |
| 2022-06-21 | $90.86 | $242.25 | 202,900 | — | — |
| 2022-06-17 | $88.51 | $235.99 | 426,300 | — | — |
| 2022-06-16 | $83.70 | $223.16 | 303,200 | — | — |
| 2022-06-15 | $91.21 | $243.19 | 297,600 | — | — |
| 2022-06-14 | $88.95 | $237.16 | 348,100 | — | — |
| 2022-06-13 | $88.77 | $236.68 | 345,800 | — | — |
| 2022-06-10 | $93.91 | $250.38 | 248,100 | — | — |
| 2022-06-09 | $96.44 | $257.13 | 512,700 | — | — |
| 2022-06-08 | $91.88 | $244.97 | 350,100 | — | — |
| 2022-06-07 | $92.21 | $245.85 | 210,100 | — | — |
| 2022-06-06 | $93.80 | $250.09 | 225,500 | — | — |
| 2022-06-03 | $94.51 | $251.98 | 125,100 | — | — |
| 2022-06-02 | $94.05 | $250.76 | 152,400 | — | — |
| 2022-06-01 | $91.78 | $244.70 | 195,900 | — | — |
| 2022-05-31 | $91.16 | $243.05 | 252,900 | — | — |
| 2022-05-27 | $91.35 | $243.56 | 132,600 | — | — |
| 2022-05-26 | $88.35 | $235.56 | 172,900 | — | — |
| 2022-05-25 | $84.75 | $225.96 | 188,000 | — | — |
| 2022-05-24 | $79.34 | $211.54 | 207,500 | — | — |
| 2022-05-23 | $83.43 | $222.44 | 158,400 | — | — |
| 2022-05-20 | $82.59 | $220.20 | 178,700 | — | — |
| 2022-05-19 | $83.27 | $222.02 | 200,900 | — | — |
| 2022-05-18 | $83.67 | $223.08 | 231,800 | — | — |
| 2022-05-17 | $87.22 | $232.55 | 139,400 | — | — |
| 2022-05-16 | $85.01 | $226.65 | 137,300 | — | — |
| 2022-05-13 | $83.96 | $223.86 | 134,700 | — | — |
| 2022-05-12 | $82.96 | $221.19 | 168,800 | — | — |
| 2022-05-11 | $80.45 | $214.50 | 216,900 | — | — |
| 2022-05-10 | $81.80 | $218.10 | 163,800 | — | — |
| 2022-05-09 | $83.19 | $221.80 | 136,400 | — | — |
| 2022-05-06 | $85.05 | $226.76 | 202,400 | — | — |
| 2022-05-05 | $86.86 | $231.59 | 167,100 | — | — |
| 2022-05-04 | $90.13 | $240.31 | 170,000 | — | — |
| 2022-05-03 | $89.13 | $237.64 | 254,200 | — | — |
| 2022-05-02 | $90.03 | $240.04 | 191,800 | — | — |
| 2022-04-29 | $89.60 | $238.89 | 183,900 | — | — |
| 2022-04-28 | $93.92 | $250.41 | 110,600 | — | — |
| 2022-04-27 | $92.67 | $247.08 | 234,100 | — | — |
| 2022-04-26 | $92.69 | $247.13 | 205,500 | — | — |
| 2022-04-25 | $95.57 | $254.81 | 265,800 | — | — |
| 2022-04-22 | $92.55 | $246.76 | 233,100 | — | — |
| 2022-04-21 | $95.78 | $255.37 | 207,200 | — | — |
| 2022-04-20 | $96.73 | $257.90 | 217,100 | — | — |
| 2022-04-19 | $95.66 | $255.05 | 198,000 | — | — |
| 2022-04-18 | $94.09 | $250.86 | 268,600 | — | — |
| 2022-04-14 | $92.50 | $246.62 | 196,000 | — | — |
| 2022-04-13 | $92.51 | $246.65 | 158,300 | — | — |
| 2022-04-12 | $90.96 | $241.05 | 222,600 | — | — |
| 2022-04-11 | $89.25 | $236.52 | 211,100 | — | — |
| 2022-04-08 | $90.97 | $241.08 | 248,700 | — | — |
| 2022-04-07 | $89.44 | $237.02 | 345,200 | — | — |
| 2022-04-06 | $87.88 | $232.89 | 319,800 | — | — |
| 2022-04-05 | $90.85 | $240.76 | 319,100 | — | — |
| 2022-04-04 | $91.50 | $242.48 | 277,800 | — | — |
| 2022-04-01 | $90.12 | $238.83 | 346,900 | — | — |
| 2022-03-31 | $90.50 | $239.83 | 257,200 | — | — |
| 2022-03-30 | $91.08 | $241.37 | 181,800 | — | — |
| 2022-03-29 | $93.85 | $248.71 | 180,300 | — | — |
| 2022-03-28 | $91.09 | $241.40 | 209,100 | — | — |
| 2022-03-25 | $91.93 | $243.62 | 230,200 | — | — |
| 2022-03-24 | $91.91 | $243.57 | 973,100 | — | — |
| 2022-03-23 | $82.63 | $218.98 | 245,300 | — | — |
| 2022-03-22 | $85.57 | $226.77 | 222,000 | — | — |
| 2022-03-21 | $86.64 | $229.60 | 247,900 | — | — |
| 2022-03-18 | $86.91 | $230.32 | 341,800 | — | — |
| 2022-03-17 | $85.80 | $227.38 | 253,000 | — | — |
| 2022-03-16 | $84.12 | $222.93 | 286,000 | — | — |
| 2022-03-15 | $83.20 | $220.49 | 135,700 | — | — |
| 2022-03-14 | $83.28 | $220.70 | 154,900 | — | — |
| 2022-03-11 | $83.30 | $220.75 | 128,900 | — | — |
| 2022-03-10 | $83.68 | $221.76 | 119,000 | — | — |
| 2022-03-09 | $85.86 | $227.54 | 76,500 | — | — |
| 2022-03-08 | $84.29 | $223.38 | 192,400 | — | — |
| 2022-03-07 | $82.87 | $219.61 | 194,500 | — | — |
| 2022-03-04 | $85.33 | $226.13 | 155,900 | — | — |
| 2022-03-03 | $88.00 | $233.21 | 150,300 | — | — |
| 2022-03-02 | $88.58 | $234.74 | 141,600 | — | — |
| 2022-03-01 | $85.25 | $225.92 | 200,100 | — | — |
| 2022-02-28 | $88.39 | $234.24 | 127,200 | — | — |
| 2022-02-25 | $87.26 | $231.25 | 133,300 | — | — |
| 2022-02-24 | $85.25 | $225.92 | 239,100 | — | — |
| 2022-02-23 | $83.55 | $221.42 | 193,900 | — | — |
| 2022-02-22 | $83.63 | $221.63 | 145,500 | — | — |
| 2022-02-18 | $85.34 | $226.16 | 104,900 | — | — |
| 2022-02-17 | $85.44 | $226.42 | 159,900 | — | — |
| 2022-02-16 | $86.56 | $229.39 | 190,400 | — | — |
| 2022-02-15 | $87.63 | $232.23 | 86,200 | — | — |
| 2022-02-14 | $85.47 | $226.50 | 133,400 | — | — |
| 2022-02-11 | $86.34 | $228.81 | 158,700 | — | — |
| 2022-02-10 | $86.59 | $229.47 | 207,100 | — | — |
| 2022-02-09 | $87.16 | $230.98 | 167,600 | — | — |
| 2022-02-08 | $86.63 | $229.58 | 102,200 | — | — |
| 2022-02-07 | $83.60 | $221.55 | 116,600 | — | — |
| 2022-02-04 | $82.34 | $218.21 | 147,200 | — | — |
| 2022-02-03 | $82.75 | $219.29 | 106,000 | — | — |
| 2022-02-02 | $84.56 | $224.09 | 146,900 | — | — |
| 2022-02-01 | $84.33 | $223.48 | 193,000 | — | — |
| 2022-01-31 | $82.39 | $218.34 | 297,400 | — | — |
| 2022-01-28 | $80.95 | $214.52 | 309,900 | — | — |
| 2022-01-27 | $87.87 | $232.86 | 74,900 | — | — |
| 2022-01-26 | $87.41 | $231.64 | 121,000 | — | — |
| 2022-01-25 | $89.72 | $237.77 | 134,000 | — | — |
| 2022-01-24 | $91.23 | $241.77 | 174,300 | — | — |
| 2022-01-21 | $88.05 | $233.34 | 139,200 | — | — |
| 2022-01-20 | $88.45 | $234.40 | 124,800 | — | — |
| 2022-01-19 | $92.21 | $244.36 | 114,600 | — | — |
| 2022-01-18 | $92.31 | $244.63 | 92,300 | — | — |
| 2022-01-14 | $93.81 | $248.60 | 74,100 | — | — |
| 2022-01-13 | $96.10 | $254.67 | 65,600 | — | — |
| 2022-01-12 | $95.72 | $252.55 | 124,000 | — | — |
| 2022-01-11 | $96.42 | $254.40 | 115,600 | — | — |
| 2022-01-10 | $96.72 | $255.19 | 155,500 | — | — |
| 2022-01-07 | $97.87 | $258.23 | 94,800 | — | — |
| 2022-01-06 | $100.43 | $264.98 | 98,700 | — | — |
| 2022-01-05 | $99.46 | $262.42 | 200,500 | — | — |
| 2022-01-04 | $99.57 | $262.71 | 303,400 | — | — |
| 2022-01-03 | $99.64 | $262.90 | 191,400 | — | — |