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 | $65.98 | $225.01 | 1,893,450 | — | — |
| 2022-12-29 | $65.73 | $224.14 | 2,061,600 | — | — |
| 2022-12-28 | $66.17 | $225.64 | 1,534,200 | — | — |
| 2022-12-27 | $66.88 | $228.07 | 1,560,150 | — | — |
| 2022-12-23 | $67.03 | $228.60 | 2,305,650 | — | — |
| 2022-12-22 | $66.55 | $226.94 | 3,855,900 | — | — |
| 2022-12-21 | $67.36 | $229.71 | 2,535,450 | — | — |
| 2022-12-20 | $66.27 | $226.01 | 3,250,500 | — | — |
| 2022-12-19 | $66.07 | $225.32 | 2,984,250 | — | — |
| 2022-12-16 | $65.49 | $223.32 | 7,423,200 | — | — |
| 2022-12-15 | $65.29 | $222.64 | 4,172,850 | — | — |
| 2022-12-14 | $68.51 | $227.26 | 3,580,050 | — | — |
| 2022-12-13 | $68.15 | $226.06 | 3,997,350 | — | — |
| 2022-12-12 | $68.64 | $227.70 | 3,148,950 | — | — |
| 2022-12-09 | $67.51 | $223.94 | 4,638,000 | — | — |
| 2022-12-08 | $69.07 | $229.14 | 2,347,350 | — | — |
| 2022-12-07 | $69.66 | $231.08 | 2,991,150 | — | — |
| 2022-12-06 | $69.11 | $229.27 | 3,470,250 | — | — |
| 2022-12-05 | $68.91 | $228.58 | 2,328,300 | — | — |
| 2022-12-02 | $70.53 | $233.96 | 3,060,450 | — | — |
| 2022-12-01 | $70.63 | $234.31 | 2,769,750 | — | — |
| 2022-11-30 | $70.61 | $234.22 | 4,588,650 | — | — |
| 2022-11-29 | $69.51 | $230.57 | 2,485,200 | — | — |
| 2022-11-28 | $69.07 | $229.14 | 2,828,700 | — | — |
| 2022-11-25 | $70.02 | $232.28 | 1,010,100 | — | — |
| 2022-11-23 | $70.59 | $234.18 | 2,769,000 | — | — |
| 2022-11-22 | $70.68 | $234.47 | 2,927,400 | — | — |
| 2022-11-21 | $69.57 | $230.79 | 2,044,650 | — | — |
| 2022-11-18 | $69.25 | $229.71 | 4,672,350 | — | — |
| 2022-11-17 | $69.01 | $228.91 | 3,134,550 | — | — |
| 2022-11-16 | $68.93 | $228.67 | 3,423,750 | — | — |
| 2022-11-15 | $68.52 | $227.30 | 2,712,900 | — | — |
| 2022-11-14 | $68.23 | $226.33 | 2,525,700 | — | — |
| 2022-11-11 | $68.41 | $226.13 | 3,567,900 | — | — |
| 2022-11-10 | $67.94 | $224.56 | 4,568,850 | — | — |
| 2022-11-09 | $66.51 | $219.83 | 4,557,450 | — | — |
| 2022-11-08 | $67.03 | $221.57 | 3,663,000 | — | — |
| 2022-11-07 | $66.09 | $218.46 | 3,338,400 | — | — |
| 2022-11-04 | $66.08 | $218.42 | 3,607,200 | — | — |
| 2022-11-03 | $64.65 | $213.70 | 3,919,050 | — | — |
| 2022-11-02 | $63.80 | $210.88 | 3,021,600 | — | — |
| 2022-11-01 | $64.63 | $213.63 | 2,388,750 | — | — |
| 2022-10-31 | $64.55 | $213.37 | 3,284,700 | — | — |
| 2022-10-28 | $64.20 | $212.20 | 3,140,850 | — | — |
| 2022-10-27 | $62.75 | $207.42 | 3,519,750 | — | — |
| 2022-10-26 | $61.87 | $204.49 | 5,937,450 | — | — |
| 2022-10-25 | $61.16 | $202.15 | 4,812,300 | — | — |
| 2022-10-24 | $61.35 | $202.77 | 3,322,650 | — | — |
| 2022-10-21 | $60.11 | $198.69 | 3,138,750 | — | — |
| 2022-10-20 | $58.38 | $192.96 | 2,749,950 | — | — |
| 2022-10-19 | $60.49 | $199.95 | 2,308,050 | — | — |
| 2022-10-18 | $60.47 | $199.86 | 2,466,150 | — | — |
| 2022-10-17 | $59.23 | $195.79 | 2,944,350 | — | — |
| 2022-10-14 | $58.85 | $194.51 | 2,380,050 | — | — |
| 2022-10-13 | $60.16 | $198.85 | 2,567,700 | — | — |
| 2022-10-12 | $59.03 | $195.12 | 2,016,450 | — | — |
| 2022-10-11 | $59.38 | $196.27 | 2,480,100 | — | — |
| 2022-10-10 | $58.59 | $193.65 | 1,713,900 | — | — |
| 2022-10-07 | $58.45 | $193.21 | 2,817,900 | — | — |
| 2022-10-06 | $59.80 | $197.66 | 2,750,850 | — | — |
| 2022-10-05 | $60.61 | $200.32 | 3,464,400 | — | — |
| 2022-10-04 | $59.94 | $198.12 | 3,919,050 | — | — |
| 2022-10-03 | $57.65 | $190.56 | 2,629,350 | — | — |
| 2022-09-30 | $55.79 | $184.41 | 3,161,700 | — | — |
| 2022-09-29 | $56.58 | $187.02 | 3,164,550 | — | — |
| 2022-09-28 | $56.89 | $188.03 | 2,723,250 | — | — |
| 2022-09-27 | $55.31 | $182.81 | 2,416,200 | — | — |
| 2022-09-26 | $55.33 | $182.89 | 2,839,050 | — | — |
| 2022-09-23 | $55.87 | $184.68 | 2,667,450 | — | — |
| 2022-09-22 | $56.60 | $187.08 | 1,850,700 | — | — |
| 2022-09-21 | $56.97 | $188.32 | 1,970,250 | — | — |
| 2022-09-20 | $57.69 | $190.70 | 2,070,900 | — | — |
| 2022-09-19 | $58.19 | $192.35 | 2,248,500 | — | — |
| 2022-09-16 | $56.76 | $187.61 | 4,471,350 | — | — |
| 2022-09-15 | $57.09 | $188.71 | 3,176,250 | — | — |
| 2022-09-14 | $57.59 | $190.36 | 2,505,750 | — | — |
| 2022-09-13 | $57.37 | $189.64 | 3,097,050 | — | — |
| 2022-09-12 | $59.62 | $197.06 | 2,066,250 | — | — |
| 2022-09-09 | $58.99 | $194.97 | 3,433,050 | — | — |
| 2022-09-08 | $57.55 | $190.23 | 3,990,150 | — | — |
| 2022-09-07 | $59.05 | $195.17 | 2,541,150 | — | — |
| 2022-09-06 | $57.89 | $191.33 | 1,960,800 | — | — |
| 2022-09-02 | $57.65 | $190.54 | 1,575,150 | — | — |
| 2022-09-01 | $58.31 | $192.74 | 1,579,350 | — | — |
| 2022-08-31 | $58.34 | $192.83 | 2,348,700 | — | — |
| 2022-08-30 | $58.70 | $194.02 | 1,792,050 | — | — |
| 2022-08-29 | $59.25 | $195.85 | 2,088,600 | — | — |
| 2022-08-26 | $59.98 | $198.25 | 2,647,950 | — | — |
| 2022-08-25 | $61.63 | $203.72 | 2,509,500 | — | — |
| 2022-08-24 | $60.99 | $201.60 | 2,649,450 | — | — |
| 2022-08-23 | $60.42 | $199.71 | 2,579,400 | — | — |
| 2022-08-22 | $60.32 | $199.38 | 3,846,900 | — | — |
| 2022-08-19 | $62.02 | $205.00 | 1,899,450 | — | — |
| 2022-08-18 | $62.81 | $207.62 | 1,778,100 | — | — |
| 2022-08-17 | $62.35 | $206.08 | 1,864,050 | — | — |
| 2022-08-16 | $63.19 | $208.85 | 1,539,150 | — | — |
| 2022-08-15 | $62.83 | $206.91 | 2,044,500 | — | — |
| 2022-08-12 | $62.49 | $205.79 | 2,262,750 | — | — |
| 2022-08-11 | $62.00 | $204.19 | 2,923,800 | — | — |
| 2022-08-10 | $62.17 | $204.74 | 3,422,550 | — | — |
| 2022-08-09 | $60.91 | $200.61 | 1,352,250 | — | — |
| 2022-08-08 | $61.06 | $201.09 | 1,669,650 | — | — |
| 2022-08-05 | $60.75 | $200.08 | 1,297,350 | — | — |
| 2022-08-04 | $60.59 | $199.54 | 3,269,850 | — | — |
| 2022-08-03 | $60.56 | $199.45 | 2,274,600 | — | — |
| 2022-08-02 | $60.15 | $198.11 | 2,140,950 | — | — |
| 2022-08-01 | $60.55 | $199.43 | 2,300,100 | — | — |
| 2022-07-29 | $61.01 | $200.94 | 2,645,550 | — | — |
| 2022-07-28 | $60.65 | $199.76 | 2,437,350 | — | — |
| 2022-07-27 | $59.38 | $195.56 | 2,866,650 | — | — |
| 2022-07-26 | $57.98 | $190.95 | 5,160,750 | — | — |
| 2022-07-25 | $57.35 | $188.89 | 2,598,300 | — | — |
| 2022-07-22 | $56.49 | $186.03 | 1,838,400 | — | — |
| 2022-07-21 | $56.33 | $185.53 | 1,645,050 | — | — |
| 2022-07-20 | $56.23 | $185.18 | 2,220,450 | — | — |
| 2022-07-19 | $56.03 | $184.52 | 3,696,750 | — | — |
| 2022-07-18 | $53.54 | $176.33 | 2,179,950 | — | — |
| 2022-07-15 | $53.37 | $175.76 | 9,470,400 | — | — |
| 2022-07-14 | $52.72 | $173.63 | 2,867,700 | — | — |
| 2022-07-13 | $52.88 | $174.15 | 2,868,000 | — | — |
| 2022-07-12 | $53.55 | $176.35 | 2,504,400 | — | — |
| 2022-07-11 | $52.86 | $174.09 | 3,345,450 | — | — |
| 2022-07-08 | $54.05 | $178.00 | 2,273,400 | — | — |
| 2022-07-07 | $54.83 | $180.57 | 2,358,450 | — | — |
| 2022-07-06 | $54.21 | $178.55 | 1,851,750 | — | — |
| 2022-07-05 | $54.57 | $179.73 | 2,506,500 | — | — |
| 2022-07-01 | $55.26 | $181.99 | 1,693,650 | — | — |
| 2022-06-30 | $54.89 | $180.79 | 2,842,200 | — | — |
| 2022-06-29 | $55.42 | $182.52 | 1,868,550 | — | — |
| 2022-06-28 | $55.47 | $182.70 | 1,888,950 | — | — |
| 2022-06-27 | $55.88 | $184.04 | 2,202,000 | — | — |
| 2022-06-24 | $56.14 | $184.89 | 3,331,050 | — | — |
| 2022-06-23 | $54.39 | $179.12 | 2,954,700 | — | — |
| 2022-06-22 | $55.71 | $183.49 | 2,137,650 | — | — |
| 2022-06-21 | $56.34 | $185.55 | 2,039,550 | — | — |
| 2022-06-17 | $54.61 | $179.86 | 4,294,650 | — | — |
| 2022-06-16 | $54.38 | $179.09 | 2,690,250 | — | — |
| 2022-06-15 | $57.23 | $188.49 | 3,809,400 | — | — |
| 2022-06-14 | $56.11 | $184.78 | 2,551,200 | — | — |
| 2022-06-13 | $55.32 | $182.19 | 2,876,100 | — | — |
| 2022-06-10 | $56.73 | $186.85 | 2,609,400 | — | — |
| 2022-06-09 | $58.69 | $193.28 | 2,236,650 | — | — |
| 2022-06-08 | $59.59 | $196.24 | 4,465,800 | — | — |
| 2022-06-07 | $59.32 | $195.36 | 4,175,100 | — | — |
| 2022-06-06 | $59.09 | $194.62 | 2,511,750 | — | — |
| 2022-06-03 | $58.86 | $193.85 | 2,854,950 | — | — |
| 2022-06-02 | $59.30 | $195.30 | 2,536,350 | — | — |
| 2022-06-01 | $59.03 | $194.40 | 3,992,850 | — | — |
| 2022-05-31 | $57.89 | $190.67 | 5,674,950 | — | — |
| 2022-05-27 | $57.11 | $188.10 | 3,520,950 | — | — |
| 2022-05-26 | $56.09 | $184.74 | 3,104,700 | — | — |
| 2022-05-25 | $55.68 | $183.38 | 2,607,450 | — | — |
| 2022-05-24 | $54.83 | $180.57 | 2,447,100 | — | — |
| 2022-05-23 | $54.57 | $179.73 | 2,826,600 | — | — |
| 2022-05-20 | $53.21 | $175.23 | 2,494,950 | — | — |
| 2022-05-19 | $54.28 | $178.77 | 2,385,900 | — | — |
| 2022-05-18 | $54.11 | $178.22 | 3,701,550 | — | — |
| 2022-05-17 | $56.73 | $186.85 | 2,358,300 | — | — |
| 2022-05-16 | $55.52 | $182.85 | 2,338,200 | — | — |
| 2022-05-13 | $55.83 | $183.88 | 2,185,800 | — | — |
| 2022-05-12 | $55.66 | $183.31 | 1,752,000 | — | — |
| 2022-05-11 | $55.07 | $181.38 | 2,569,350 | — | — |
| 2022-05-10 | $55.83 | $183.88 | 2,536,500 | — | — |
| 2022-05-09 | $56.90 | $186.65 | 3,342,600 | — | — |
| 2022-05-06 | $56.33 | $184.79 | 2,108,100 | — | — |
| 2022-05-05 | $56.80 | $186.32 | 2,782,050 | — | — |
| 2022-05-04 | $58.67 | $192.46 | 2,701,200 | — | — |
| 2022-05-03 | $56.72 | $186.06 | 2,311,650 | — | — |
| 2022-05-02 | $56.01 | $183.72 | 2,657,400 | — | — |
| 2022-04-29 | $55.37 | $181.62 | 2,812,050 | — | — |
| 2022-04-28 | $56.71 | $186.01 | 2,996,100 | — | — |
| 2022-04-27 | $56.23 | $184.44 | 3,000,900 | — | — |
| 2022-04-26 | $55.88 | $183.30 | 4,432,950 | — | — |
| 2022-04-25 | $57.57 | $188.83 | 4,128,300 | — | — |
| 2022-04-22 | $57.13 | $187.39 | 2,459,250 | — | — |
| 2022-04-21 | $58.73 | $192.66 | 2,115,900 | — | — |
| 2022-04-20 | $58.40 | $191.57 | 1,986,900 | — | — |
| 2022-04-19 | $57.27 | $187.85 | 1,857,900 | — | — |
| 2022-04-18 | $55.89 | $183.35 | 2,039,850 | — | — |
| 2022-04-14 | $55.81 | $183.06 | 6,718,800 | — | — |
| 2022-04-13 | $55.49 | $182.03 | 2,096,700 | — | — |
| 2022-04-12 | $54.94 | $180.22 | 2,685,750 | — | — |
| 2022-04-11 | $55.05 | $180.59 | 2,365,500 | — | — |
| 2022-04-08 | $55.37 | $181.62 | 2,486,550 | — | — |
| 2022-04-07 | $55.51 | $182.10 | 2,598,150 | — | — |
| 2022-04-06 | $55.65 | $182.56 | 2,985,600 | — | — |
| 2022-04-05 | $55.23 | $181.16 | 4,093,650 | — | — |
| 2022-04-04 | $56.34 | $184.81 | 3,493,800 | — | — |
| 2022-04-01 | $56.81 | $186.36 | 2,970,150 | — | — |
| 2022-03-31 | $58.71 | $192.60 | 2,996,250 | — | — |
| 2022-03-30 | $59.60 | $195.50 | 1,883,400 | — | — |
| 2022-03-29 | $60.63 | $198.89 | 2,262,150 | — | — |
| 2022-03-28 | $59.53 | $195.29 | 1,764,600 | — | — |
| 2022-03-25 | $59.31 | $194.56 | 1,134,300 | — | — |
| 2022-03-24 | $59.30 | $194.52 | 2,158,350 | — | — |
| 2022-03-23 | $58.62 | $192.29 | 2,169,000 | — | — |
| 2022-03-22 | $59.44 | $194.98 | 1,945,500 | — | — |
| 2022-03-21 | $59.15 | $194.02 | 2,229,450 | — | — |
| 2022-03-18 | $59.11 | $193.91 | 4,801,800 | — | — |
| 2022-03-17 | $60.18 | $197.41 | 2,794,200 | — | — |
| 2022-03-16 | $60.21 | $197.49 | 2,940,600 | — | — |
| 2022-03-15 | $58.45 | $191.72 | 2,271,600 | — | — |
| 2022-03-14 | $58.11 | $190.61 | 3,181,950 | — | — |
| 2022-03-11 | $57.04 | $187.11 | 2,051,250 | — | — |
| 2022-03-10 | $57.43 | $188.40 | 2,608,050 | — | — |
| 2022-03-09 | $58.21 | $190.96 | 4,179,600 | — | — |
| 2022-03-08 | $55.67 | $182.62 | 3,873,750 | — | — |
| 2022-03-07 | $55.46 | $181.92 | 3,702,000 | — | — |
| 2022-03-04 | $58.63 | $192.33 | 4,094,400 | — | — |
| 2022-03-03 | $61.11 | $200.45 | 2,334,750 | — | — |
| 2022-03-02 | $61.09 | $200.40 | 3,483,150 | — | — |
| 2022-03-01 | $59.53 | $195.26 | 2,904,900 | — | — |
| 2022-02-28 | $61.21 | $200.77 | 2,480,700 | — | — |
| 2022-02-25 | $61.14 | $200.56 | 3,029,400 | — | — |
| 2022-02-24 | $61.30 | $201.08 | 3,405,450 | — | — |
| 2022-02-23 | $60.85 | $199.62 | 2,365,950 | — | — |
| 2022-02-22 | $62.41 | $204.71 | 2,240,700 | — | — |
| 2022-02-18 | $62.54 | $205.15 | 2,253,000 | — | — |
| 2022-02-17 | $62.43 | $204.78 | 2,417,250 | — | — |
| 2022-02-16 | $63.32 | $207.71 | 2,135,100 | — | — |
| 2022-02-15 | $62.88 | $206.26 | 2,460,300 | — | — |
| 2022-02-14 | $61.99 | $203.33 | 1,816,950 | — | — |
| 2022-02-11 | $61.87 | $202.96 | 1,990,200 | — | — |
| 2022-02-10 | $61.99 | $203.36 | 2,228,700 | — | — |
| 2022-02-09 | $63.12 | $207.05 | 2,071,800 | — | — |
| 2022-02-08 | $62.44 | $204.82 | 2,681,250 | — | — |
| 2022-02-07 | $62.87 | $206.22 | 1,864,950 | — | — |
| 2022-02-04 | $63.02 | $205.98 | 2,024,700 | — | — |
| 2022-02-03 | $63.23 | $206.66 | 3,016,200 | — | — |
| 2022-02-02 | $64.06 | $209.38 | 2,977,950 | — | — |
| 2022-02-01 | $63.55 | $207.72 | 2,943,000 | — | — |
| 2022-01-31 | $61.99 | $202.62 | 2,896,350 | — | — |
| 2022-01-28 | $62.44 | $204.08 | 2,776,200 | — | — |
| 2022-01-27 | $62.15 | $203.13 | 2,784,900 | — | — |
| 2022-01-26 | $62.59 | $204.56 | 4,149,750 | — | — |
| 2022-01-25 | $62.63 | $204.72 | 7,207,800 | — | — |
| 2022-01-24 | $60.77 | $198.61 | 5,370,300 | — | — |
| 2022-01-21 | $61.04 | $199.51 | 2,734,050 | — | — |
| 2022-01-20 | $61.53 | $201.12 | 2,072,550 | — | — |
| 2022-01-19 | $62.77 | $205.17 | 2,160,600 | — | — |
| 2022-01-18 | $63.98 | $209.12 | 2,714,250 | — | — |
| 2022-01-14 | $64.33 | $210.27 | 3,235,500 | — | — |
| 2022-01-13 | $63.55 | $207.70 | 2,902,950 | — | — |
| 2022-01-12 | $61.69 | $201.64 | 1,726,800 | — | — |
| 2022-01-11 | $61.59 | $201.29 | 2,192,850 | — | — |
| 2022-01-10 | $61.57 | $201.25 | 2,790,600 | — | — |
| 2022-01-07 | $62.28 | $203.56 | 2,507,850 | — | — |
| 2022-01-06 | $62.67 | $204.85 | 2,782,500 | — | — |
| 2022-01-05 | $62.05 | $202.82 | 3,734,250 | — | — |
| 2022-01-04 | $61.83 | $202.08 | 3,666,000 | — | — |
| 2022-01-03 | $58.99 | $192.80 | 2,118,150 | — | — |