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
- 1980-01-02 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 | $61.27 | $898.90 | 1,815,300 | — | — |
| 2022-12-29 | $61.83 | $907.12 | 1,353,400 | — | — |
| 2022-12-28 | $61.29 | $899.19 | 1,819,200 | — | — |
| 2022-12-27 | $61.81 | $906.82 | 1,792,000 | — | — |
| 2022-12-23 | $61.08 | $896.11 | 1,341,400 | — | — |
| 2022-12-22 | $60.13 | $882.18 | 1,787,100 | — | — |
| 2022-12-21 | $60.50 | $887.60 | 1,692,400 | — | — |
| 2022-12-20 | $59.21 | $868.68 | 1,903,300 | — | — |
| 2022-12-19 | $59.36 | $870.88 | 1,995,100 | — | — |
| 2022-12-16 | $59.24 | $869.12 | 5,284,000 | — | — |
| 2022-12-15 | $60.34 | $885.26 | 2,469,900 | — | — |
| 2022-12-14 | $61.18 | $897.58 | 1,984,900 | — | — |
| 2022-12-13 | $61.12 | $896.70 | 2,884,800 | — | — |
| 2022-12-12 | $60.62 | $889.37 | 2,869,000 | — | — |
| 2022-12-09 | $59.77 | $876.89 | 2,021,000 | — | — |
| 2022-12-08 | $60.00 | $880.27 | 2,050,800 | — | — |
| 2022-12-07 | $59.95 | $871.61 | 2,314,500 | — | — |
| 2022-12-06 | $60.60 | $881.06 | 3,143,200 | — | — |
| 2022-12-05 | $60.27 | $876.27 | 2,970,900 | — | — |
| 2022-12-02 | $60.92 | $885.72 | 3,755,700 | — | — |
| 2022-12-01 | $60.40 | $878.16 | 2,412,900 | — | — |
| 2022-11-30 | $60.55 | $880.34 | 10,096,100 | — | — |
| 2022-11-29 | $58.29 | $847.48 | 2,410,000 | — | — |
| 2022-11-28 | $58.35 | $848.35 | 2,738,800 | — | — |
| 2022-11-25 | $59.22 | $861.00 | 1,123,100 | — | — |
| 2022-11-23 | $59.01 | $857.95 | 2,166,600 | — | — |
| 2022-11-22 | $58.35 | $848.35 | 2,646,200 | — | — |
| 2022-11-21 | $57.85 | $841.08 | 2,140,400 | — | — |
| 2022-11-18 | $57.69 | $838.76 | 3,487,600 | — | — |
| 2022-11-17 | $55.87 | $812.29 | 3,139,700 | — | — |
| 2022-11-16 | $57.79 | $840.21 | 3,418,600 | — | — |
| 2022-11-15 | $57.11 | $830.32 | 3,622,400 | — | — |
| 2022-11-14 | $57.36 | $833.96 | 7,448,200 | — | — |
| 2022-11-11 | $58.29 | $847.48 | 4,936,000 | — | — |
| 2022-11-10 | $59.52 | $865.36 | 4,473,200 | — | — |
| 2022-11-09 | $57.27 | $832.65 | 5,133,100 | — | — |
| 2022-11-08 | $57.85 | $841.08 | 5,497,800 | — | — |
| 2022-11-07 | $57.31 | $833.23 | 3,265,600 | — | — |
| 2022-11-04 | $57.89 | $841.66 | 3,259,500 | — | — |
| 2022-11-03 | $57.06 | $829.60 | 4,131,800 | — | — |
| 2022-11-02 | $56.61 | $823.05 | 3,689,500 | — | — |
| 2022-11-01 | $56.33 | $818.98 | 3,098,700 | — | — |
| 2022-10-31 | $56.07 | $815.20 | 4,165,700 | — | — |
| 2022-10-28 | $57.43 | $834.97 | 4,898,600 | — | — |
| 2022-10-27 | $55.49 | $806.77 | 3,484,300 | — | — |
| 2022-10-26 | $55.57 | $807.93 | 3,598,700 | — | — |
| 2022-10-25 | $56.08 | $815.35 | 4,305,300 | — | — |
| 2022-10-24 | $55.22 | $802.84 | 4,378,700 | — | — |
| 2022-10-21 | $54.30 | $789.47 | 5,527,500 | — | — |
| 2022-10-20 | $53.77 | $781.76 | 3,437,200 | — | — |
| 2022-10-19 | $54.80 | $796.74 | 1,931,000 | — | — |
| 2022-10-18 | $55.69 | $809.68 | 3,181,600 | — | — |
| 2022-10-17 | $55.27 | $803.57 | 2,626,100 | — | — |
| 2022-10-14 | $53.81 | $782.34 | 2,095,200 | — | — |
| 2022-10-13 | $54.97 | $799.21 | 3,305,300 | — | — |
| 2022-10-12 | $53.48 | $777.55 | 2,773,800 | — | — |
| 2022-10-11 | $55.13 | $801.54 | 2,082,700 | — | — |
| 2022-10-10 | $55.41 | $805.61 | 2,207,800 | — | — |
| 2022-10-07 | $55.32 | $804.30 | 2,073,400 | — | — |
| 2022-10-06 | $56.66 | $823.78 | 2,150,600 | — | — |
| 2022-10-05 | $58.47 | $850.10 | 1,965,600 | — | — |
| 2022-10-04 | $59.81 | $869.58 | 2,327,600 | — | — |
| 2022-10-03 | $57.91 | $841.95 | 3,027,300 | — | — |
| 2022-09-30 | $56.23 | $817.53 | 4,775,300 | — | — |
| 2022-09-29 | $56.92 | $827.56 | 2,772,000 | — | — |
| 2022-09-28 | $59.88 | $870.60 | 2,504,900 | — | — |
| 2022-09-27 | $59.56 | $865.94 | 2,754,900 | — | — |
| 2022-09-26 | $60.80 | $883.97 | 2,926,900 | — | — |
| 2022-09-23 | $62.94 | $915.08 | 1,925,500 | — | — |
| 2022-09-22 | $63.97 | $930.06 | 1,724,600 | — | — |
| 2022-09-21 | $64.48 | $937.47 | 1,426,200 | — | — |
| 2022-09-20 | $65.38 | $950.56 | 1,815,100 | — | — |
| 2022-09-19 | $66.62 | $968.59 | 1,892,100 | — | — |
| 2022-09-16 | $66.36 | $964.81 | 3,872,700 | — | — |
| 2022-09-15 | $66.47 | $966.41 | 2,854,100 | — | — |
| 2022-09-14 | $67.27 | $978.04 | 2,487,400 | — | — |
| 2022-09-13 | $66.84 | $971.79 | 2,826,100 | — | — |
| 2022-09-12 | $69.18 | $1,005.81 | 4,444,200 | — | — |
| 2022-09-09 | $68.00 | $988.65 | 3,301,000 | — | — |
| 2022-09-08 | $67.88 | $986.91 | 5,641,900 | — | — |
| 2022-09-07 | $67.23 | $969.61 | 4,743,200 | — | — |
| 2022-09-06 | $63.53 | $916.24 | 2,146,100 | — | — |
| 2022-09-02 | $64.01 | $923.17 | 2,289,100 | — | — |
| 2022-09-01 | $64.83 | $934.99 | 2,300,400 | — | — |
| 2022-08-31 | $64.36 | $928.21 | 3,011,100 | — | — |
| 2022-08-30 | $65.22 | $940.62 | 1,484,900 | — | — |
| 2022-08-29 | $66.42 | $957.92 | 2,942,900 | — | — |
| 2022-08-26 | $66.69 | $961.82 | 1,652,100 | — | — |
| 2022-08-25 | $67.80 | $977.83 | 1,521,400 | — | — |
| 2022-08-24 | $67.24 | $969.75 | 1,771,600 | — | — |
| 2022-08-23 | $67.38 | $971.77 | 1,842,000 | — | — |
| 2022-08-22 | $67.85 | $978.55 | 2,179,300 | — | — |
| 2022-08-19 | $69.40 | $1,000.90 | 2,664,400 | — | — |
| 2022-08-18 | $69.39 | $1,000.76 | 2,246,100 | — | — |
| 2022-08-17 | $68.81 | $992.39 | 1,892,800 | — | — |
| 2022-08-16 | $68.79 | $992.10 | 2,333,200 | — | — |
| 2022-08-15 | $68.83 | $992.68 | 3,409,300 | — | — |
| 2022-08-12 | $67.61 | $975.09 | 2,537,200 | — | — |
| 2022-08-11 | $66.69 | $961.82 | 1,867,300 | — | — |
| 2022-08-10 | $66.59 | $960.38 | 2,264,900 | — | — |
| 2022-08-09 | $66.03 | $952.30 | 2,086,700 | — | — |
| 2022-08-08 | $65.44 | $943.79 | 1,945,500 | — | — |
| 2022-08-05 | $64.74 | $933.69 | 2,499,100 | — | — |
| 2022-08-04 | $64.73 | $933.55 | 1,983,200 | — | — |
| 2022-08-03 | $65.38 | $942.92 | 2,553,100 | — | — |
| 2022-08-02 | $65.15 | $939.61 | 3,559,500 | — | — |
| 2022-08-01 | $65.68 | $947.25 | 2,546,100 | — | — |
| 2022-07-29 | $65.67 | $947.11 | 4,391,200 | — | — |
| 2022-07-28 | $65.44 | $943.79 | 3,961,900 | — | — |
| 2022-07-27 | $61.90 | $892.74 | 2,154,500 | — | — |
| 2022-07-26 | $61.45 | $886.25 | 1,815,500 | — | — |
| 2022-07-25 | $60.69 | $875.28 | 1,658,000 | — | — |
| 2022-07-22 | $60.10 | $866.78 | 1,468,800 | — | — |
| 2022-07-21 | $59.60 | $859.56 | 2,308,400 | — | — |
| 2022-07-20 | $59.64 | $860.14 | 2,954,300 | — | — |
| 2022-07-19 | $60.41 | $871.25 | 2,949,800 | — | — |
| 2022-07-18 | $60.06 | $866.20 | 2,850,000 | — | — |
| 2022-07-15 | $60.55 | $873.27 | 3,829,400 | — | — |
| 2022-07-14 | $60.34 | $870.24 | 5,241,100 | — | — |
| 2022-07-13 | $61.00 | $879.76 | 4,003,800 | — | — |
| 2022-07-12 | $61.74 | $890.43 | 2,415,700 | — | — |
| 2022-07-11 | $62.48 | $901.10 | 1,925,000 | — | — |
| 2022-07-08 | $62.46 | $900.81 | 1,509,500 | — | — |
| 2022-07-07 | $62.80 | $905.72 | 2,185,400 | — | — |
| 2022-07-06 | $62.98 | $908.31 | 1,796,700 | — | — |
| 2022-07-05 | $62.56 | $902.25 | 2,115,400 | — | — |
| 2022-07-01 | $64.67 | $932.69 | 2,130,800 | — | — |
| 2022-06-30 | $63.28 | $912.64 | 4,529,100 | — | — |
| 2022-06-29 | $62.61 | $902.98 | 1,542,600 | — | — |
| 2022-06-28 | $62.63 | $903.26 | 2,078,300 | — | — |
| 2022-06-27 | $62.83 | $906.15 | 2,007,900 | — | — |
| 2022-06-24 | $62.51 | $901.53 | 3,563,800 | — | — |
| 2022-06-23 | $60.43 | $871.53 | 2,661,800 | — | — |
| 2022-06-22 | $59.82 | $862.74 | 2,699,400 | — | — |
| 2022-06-21 | $59.66 | $860.43 | 2,165,200 | — | — |
| 2022-06-17 | $59.16 | $853.22 | 5,865,800 | — | — |
| 2022-06-16 | $59.00 | $850.91 | 4,270,300 | — | — |
| 2022-06-15 | $60.52 | $872.83 | 2,672,900 | — | — |
| 2022-06-14 | $60.97 | $879.32 | 2,699,500 | — | — |
| 2022-06-13 | $63.10 | $910.04 | 3,225,900 | — | — |
| 2022-06-10 | $65.47 | $944.22 | 4,033,900 | — | — |
| 2022-06-09 | $65.16 | $939.75 | 2,673,800 | — | — |
| 2022-06-08 | $67.13 | $968.16 | 2,289,700 | — | — |
| 2022-06-07 | $68.95 | $986.62 | 2,248,400 | — | — |
| 2022-06-06 | $68.39 | $978.61 | 2,210,000 | — | — |
| 2022-06-03 | $68.50 | $980.19 | 1,864,300 | — | — |
| 2022-06-02 | $68.54 | $980.76 | 2,438,700 | — | — |
| 2022-06-01 | $68.10 | $974.46 | 2,401,300 | — | — |
| 2022-05-31 | $68.54 | $980.76 | 3,606,100 | — | — |
| 2022-05-27 | $69.04 | $987.91 | 1,802,200 | — | — |
| 2022-05-26 | $67.98 | $972.74 | 2,263,300 | — | — |
| 2022-05-25 | $68.13 | $974.89 | 3,153,900 | — | — |
| 2022-05-24 | $68.70 | $983.05 | 2,538,200 | — | — |
| 2022-05-23 | $68.28 | $977.04 | 2,329,800 | — | — |
| 2022-05-20 | $67.55 | $966.59 | 2,223,300 | — | — |
| 2022-05-19 | $67.67 | $968.31 | 2,471,300 | — | — |
| 2022-05-18 | $67.86 | $971.03 | 3,000,800 | — | — |
| 2022-05-17 | $68.65 | $982.33 | 2,357,200 | — | — |
| 2022-05-16 | $68.06 | $973.89 | 2,315,500 | — | — |
| 2022-05-13 | $68.58 | $981.33 | 2,760,100 | — | — |
| 2022-05-12 | $68.29 | $977.18 | 4,390,600 | — | — |
| 2022-05-11 | $68.95 | $986.62 | 2,394,600 | — | — |
| 2022-05-10 | $68.33 | $977.75 | 2,435,300 | — | — |
| 2022-05-09 | $69.06 | $988.20 | 3,174,900 | — | — |
| 2022-05-06 | $69.43 | $993.49 | 4,054,400 | — | — |
| 2022-05-05 | $68.89 | $985.77 | 3,500,000 | — | — |
| 2022-05-04 | $69.27 | $991.20 | 2,939,900 | — | — |
| 2022-05-03 | $68.50 | $980.19 | 3,187,600 | — | — |
| 2022-05-02 | $68.85 | $985.19 | 3,059,900 | — | — |
| 2022-04-29 | $69.66 | $996.78 | 2,958,200 | — | — |
| 2022-04-28 | $71.15 | $1,018.10 | 3,705,200 | — | — |
| 2022-04-27 | $70.45 | $1,008.09 | 5,887,300 | — | — |
| 2022-04-26 | $71.26 | $1,019.68 | 5,111,900 | — | — |
| 2022-04-25 | $72.64 | $1,039.43 | 3,894,200 | — | — |
| 2022-04-22 | $73.88 | $1,057.17 | 2,399,400 | — | — |
| 2022-04-21 | $74.67 | $1,068.47 | 2,812,900 | — | — |
| 2022-04-20 | $74.73 | $1,069.33 | 2,461,100 | — | — |
| 2022-04-19 | $73.08 | $1,045.72 | 1,793,800 | — | — |
| 2022-04-18 | $72.43 | $1,036.42 | 2,608,900 | — | — |
| 2022-04-14 | $72.80 | $1,041.71 | 4,180,900 | — | — |
| 2022-04-13 | $71.55 | $1,023.83 | 2,250,000 | — | — |
| 2022-04-12 | $71.92 | $1,029.12 | 4,185,000 | — | — |
| 2022-04-11 | $71.73 | $1,026.40 | 3,038,200 | — | — |
| 2022-04-08 | $72.09 | $1,031.56 | 3,573,800 | — | — |
| 2022-04-07 | $71.61 | $1,024.69 | 2,302,000 | — | — |
| 2022-04-06 | $72.08 | $1,031.41 | 2,939,600 | — | — |
| 2022-04-05 | $70.56 | $1,009.66 | 1,754,100 | — | — |
| 2022-04-04 | $70.29 | $1,005.80 | 1,692,800 | — | — |
| 2022-04-01 | $71.06 | $1,016.82 | 2,139,200 | — | — |
| 2022-03-31 | $70.00 | $1,001.65 | 3,043,200 | — | — |
| 2022-03-30 | $69.94 | $1,000.79 | 2,304,100 | — | — |
| 2022-03-29 | $69.10 | $988.77 | 2,339,000 | — | — |
| 2022-03-28 | $68.52 | $980.47 | 2,438,500 | — | — |
| 2022-03-25 | $68.31 | $977.47 | 1,731,600 | — | — |
| 2022-03-24 | $67.54 | $966.45 | 1,953,600 | — | — |
| 2022-03-23 | $66.80 | $955.86 | 2,297,700 | — | — |
| 2022-03-22 | $67.10 | $960.15 | 2,073,500 | — | — |
| 2022-03-21 | $67.45 | $965.16 | 1,726,100 | — | — |
| 2022-03-18 | $66.80 | $955.86 | 6,449,600 | — | — |
| 2022-03-17 | $67.75 | $969.45 | 3,415,800 | — | — |
| 2022-03-16 | $67.71 | $968.88 | 2,622,100 | — | — |
| 2022-03-15 | $67.53 | $966.30 | 2,980,800 | — | — |
| 2022-03-14 | $66.53 | $952.00 | 2,883,000 | — | — |
| 2022-03-11 | $65.72 | $940.41 | 1,940,000 | — | — |
| 2022-03-10 | $65.40 | $935.83 | 3,985,400 | — | — |
| 2022-03-09 | $65.82 | $941.84 | 2,170,200 | — | — |
| 2022-03-08 | $66.68 | $946.42 | 2,193,300 | — | — |
| 2022-03-07 | $67.71 | $961.03 | 2,102,100 | — | — |
| 2022-03-04 | $67.60 | $959.47 | 1,910,600 | — | — |
| 2022-03-03 | $66.29 | $940.88 | 2,795,200 | — | — |
| 2022-03-02 | $65.38 | $927.96 | 2,108,500 | — | — |
| 2022-03-01 | $64.46 | $914.91 | 2,237,100 | — | — |
| 2022-02-28 | $64.83 | $920.16 | 3,555,400 | — | — |
| 2022-02-25 | $64.87 | $920.73 | 2,819,100 | — | — |
| 2022-02-24 | $62.32 | $884.53 | 4,986,400 | — | — |
| 2022-02-23 | $63.57 | $902.27 | 2,282,700 | — | — |
| 2022-02-22 | $64.68 | $918.03 | 1,841,400 | — | — |
| 2022-02-18 | $64.68 | $918.03 | 3,219,900 | — | — |
| 2022-02-17 | $64.73 | $918.74 | 1,751,200 | — | — |
| 2022-02-16 | $64.79 | $919.59 | 2,391,800 | — | — |
| 2022-02-15 | $64.43 | $914.48 | 2,434,600 | — | — |
| 2022-02-14 | $64.77 | $919.31 | 3,337,900 | — | — |
| 2022-02-11 | $65.95 | $936.05 | 2,083,100 | — | — |
| 2022-02-10 | $65.85 | $934.63 | 3,010,300 | — | — |
| 2022-02-09 | $67.43 | $957.06 | 1,698,600 | — | — |
| 2022-02-08 | $67.25 | $954.51 | 1,869,200 | — | — |
| 2022-02-07 | $66.79 | $947.98 | 1,819,100 | — | — |
| 2022-02-04 | $66.64 | $945.85 | 1,983,600 | — | — |
| 2022-02-03 | $67.09 | $952.23 | 2,232,000 | — | — |
| 2022-02-02 | $67.28 | $954.93 | 2,605,000 | — | — |
| 2022-02-01 | $66.26 | $940.45 | 1,888,500 | — | — |
| 2022-01-31 | $66.53 | $944.29 | 2,382,800 | — | — |
| 2022-01-28 | $66.03 | $937.19 | 1,978,000 | — | — |
| 2022-01-27 | $65.40 | $928.25 | 2,698,500 | — | — |
| 2022-01-26 | $64.69 | $918.17 | 2,358,100 | — | — |
| 2022-01-25 | $64.72 | $918.60 | 2,869,900 | — | — |
| 2022-01-24 | $64.35 | $913.34 | 2,582,200 | — | — |
| 2022-01-21 | $65.44 | $928.82 | 2,197,800 | — | — |
| 2022-01-20 | $65.59 | $930.94 | 1,608,400 | — | — |
| 2022-01-19 | $65.55 | $930.38 | 1,610,900 | — | — |
| 2022-01-18 | $65.22 | $925.69 | 1,973,900 | — | — |
| 2022-01-14 | $65.25 | $926.12 | 2,630,900 | — | — |
| 2022-01-13 | $66.30 | $941.02 | 1,403,900 | — | — |
| 2022-01-12 | $66.04 | $937.33 | 1,467,900 | — | — |
| 2022-01-11 | $65.85 | $934.63 | 1,668,600 | — | — |
| 2022-01-10 | $66.26 | $940.45 | 1,521,300 | — | — |
| 2022-01-07 | $67.00 | $950.96 | 2,098,500 | — | — |
| 2022-01-06 | $65.89 | $935.20 | 1,570,400 | — | — |
| 2022-01-05 | $65.83 | $934.35 | 2,037,400 | — | — |
| 2022-01-04 | $65.99 | $936.62 | 1,846,400 | — | — |
| 2022-01-03 | $66.16 | $939.03 | 1,134,700 | — | — |