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 | $70.59 | $93.62 | 901,200 | — | — |
| 2022-12-29 | $70.87 | $93.99 | 651,300 | — | — |
| 2022-12-28 | $69.07 | $91.60 | 581,900 | — | — |
| 2022-12-27 | $71.18 | $94.40 | 554,600 | — | — |
| 2022-12-23 | $70.06 | $92.91 | 608,700 | — | — |
| 2022-12-22 | $69.11 | $91.65 | 824,500 | — | — |
| 2022-12-21 | $68.73 | $91.15 | 895,800 | — | — |
| 2022-12-20 | $67.79 | $89.90 | 904,300 | — | — |
| 2022-12-19 | $68.96 | $91.45 | 878,600 | — | — |
| 2022-12-16 | $69.89 | $92.69 | 2,383,400 | — | — |
| 2022-12-15 | $70.59 | $93.62 | 967,100 | — | — |
| 2022-12-14 | $72.28 | $95.86 | 976,100 | — | — |
| 2022-12-13 | $73.44 | $97.40 | 1,448,000 | — | — |
| 2022-12-12 | $73.12 | $96.97 | 965,400 | — | — |
| 2022-12-09 | $73.41 | $97.36 | 1,481,900 | — | — |
| 2022-12-08 | $75.76 | $100.47 | 1,508,900 | — | — |
| 2022-12-07 | $72.81 | $96.56 | 1,257,500 | — | — |
| 2022-12-06 | $71.63 | $95.00 | 1,455,500 | — | — |
| 2022-12-05 | $71.17 | $94.39 | 1,424,500 | — | — |
| 2022-12-02 | $72.93 | $96.72 | 1,397,900 | — | — |
| 2022-12-01 | $73.52 | $97.50 | 2,438,800 | — | — |
| 2022-11-30 | $67.18 | $89.09 | 2,038,600 | — | — |
| 2022-11-29 | $64.88 | $86.04 | 1,100,500 | — | — |
| 2022-11-28 | $62.39 | $82.69 | 1,323,800 | — | — |
| 2022-11-25 | $63.28 | $83.87 | 637,200 | — | — |
| 2022-11-23 | $61.73 | $81.82 | 930,800 | — | — |
| 2022-11-22 | $61.38 | $81.35 | 1,082,900 | — | — |
| 2022-11-21 | $58.75 | $77.87 | 662,100 | — | — |
| 2022-11-18 | $60.35 | $79.99 | 629,600 | — | — |
| 2022-11-17 | $59.73 | $79.17 | 766,900 | — | — |
| 2022-11-16 | $59.47 | $78.82 | 910,100 | — | — |
| 2022-11-15 | $61.75 | $81.84 | 1,126,100 | — | — |
| 2022-11-14 | $59.23 | $78.50 | 1,294,200 | — | — |
| 2022-11-11 | $61.72 | $81.80 | 1,411,100 | — | — |
| 2022-11-10 | $56.25 | $74.55 | 1,422,900 | — | — |
| 2022-11-09 | $50.24 | $66.59 | 1,008,100 | — | — |
| 2022-11-08 | $52.61 | $69.73 | 978,600 | — | — |
| 2022-11-07 | $52.78 | $69.95 | 884,500 | — | — |
| 2022-11-04 | $52.92 | $70.14 | 858,000 | — | — |
| 2022-11-03 | $50.88 | $67.44 | 699,900 | — | — |
| 2022-11-02 | $49.70 | $65.87 | 755,500 | — | — |
| 2022-11-01 | $52.31 | $69.33 | 792,400 | — | — |
| 2022-10-31 | $51.32 | $68.02 | 818,200 | — | — |
| 2022-10-28 | $52.33 | $69.36 | 773,400 | — | — |
| 2022-10-27 | $51.50 | $68.26 | 939,000 | — | — |
| 2022-10-26 | $52.35 | $69.38 | 983,300 | — | — |
| 2022-10-25 | $52.00 | $68.92 | 1,122,300 | — | — |
| 2022-10-24 | $49.05 | $65.01 | 1,038,800 | — | — |
| 2022-10-21 | $49.04 | $65.00 | 970,100 | — | — |
| 2022-10-20 | $47.15 | $62.49 | 1,259,700 | — | — |
| 2022-10-19 | $48.21 | $63.90 | 947,600 | — | — |
| 2022-10-18 | $50.05 | $66.34 | 893,900 | — | — |
| 2022-10-17 | $49.64 | $65.79 | 748,600 | — | — |
| 2022-10-14 | $48.81 | $64.69 | 1,094,100 | — | — |
| 2022-10-13 | $49.20 | $65.21 | 870,800 | — | — |
| 2022-10-12 | $48.77 | $64.64 | 1,339,400 | — | — |
| 2022-10-11 | $48.17 | $63.84 | 1,709,900 | — | — |
| 2022-10-10 | $46.80 | $62.03 | 1,000,800 | — | — |
| 2022-10-07 | $47.63 | $63.13 | 1,071,100 | — | — |
| 2022-10-06 | $49.62 | $65.77 | 1,047,700 | — | — |
| 2022-10-05 | $50.58 | $67.04 | 1,118,800 | — | — |
| 2022-10-04 | $49.75 | $65.94 | 1,254,000 | — | — |
| 2022-10-03 | $46.79 | $62.01 | 1,101,000 | — | — |
| 2022-09-30 | $44.80 | $59.38 | 1,506,300 | — | — |
| 2022-09-29 | $46.45 | $61.56 | 1,212,500 | — | — |
| 2022-09-28 | $48.21 | $63.90 | 1,350,500 | — | — |
| 2022-09-27 | $46.36 | $61.44 | 1,540,900 | — | — |
| 2022-09-26 | $46.08 | $61.07 | 1,753,000 | — | — |
| 2022-09-23 | $48.51 | $64.29 | 1,580,200 | — | — |
| 2022-09-22 | $50.96 | $67.54 | 1,131,700 | — | — |
| 2022-09-21 | $52.51 | $69.60 | 1,034,800 | — | — |
| 2022-09-20 | $53.76 | $71.25 | 1,585,200 | — | — |
| 2022-09-19 | $54.98 | $72.87 | 1,782,600 | — | — |
| 2022-09-16 | $54.41 | $72.11 | 14,008,700 | — | — |
| 2022-09-15 | $54.61 | $72.38 | 1,744,800 | — | — |
| 2022-09-14 | $55.48 | $73.53 | 1,860,500 | — | — |
| 2022-09-13 | $57.31 | $75.96 | 1,440,500 | — | — |
| 2022-09-12 | $61.30 | $81.25 | 1,442,700 | — | — |
| 2022-09-09 | $60.59 | $80.31 | 1,628,100 | — | — |
| 2022-09-08 | $57.88 | $76.71 | 1,623,300 | — | — |
| 2022-09-07 | $56.45 | $74.82 | 2,280,100 | — | — |
| 2022-09-06 | $53.84 | $71.36 | 1,970,300 | — | — |
| 2022-09-02 | $54.58 | $72.29 | 1,747,000 | — | — |
| 2022-09-01 | $55.87 | $74.00 | 2,473,500 | — | — |
| 2022-08-31 | $56.25 | $74.50 | 3,966,800 | — | — |
| 2022-08-30 | $62.84 | $83.23 | 1,601,300 | — | — |
| 2022-08-29 | $63.16 | $83.65 | 907,500 | — | — |
| 2022-08-26 | $64.03 | $84.81 | 1,186,800 | — | — |
| 2022-08-25 | $67.72 | $89.69 | 712,000 | — | — |
| 2022-08-24 | $66.08 | $87.52 | 661,500 | — | — |
| 2022-08-23 | $65.44 | $86.67 | 692,500 | — | — |
| 2022-08-22 | $64.01 | $84.78 | 796,500 | — | — |
| 2022-08-19 | $67.50 | $89.40 | 667,000 | — | — |
| 2022-08-18 | $70.20 | $92.98 | 667,500 | — | — |
| 2022-08-17 | $70.39 | $93.23 | 1,164,000 | — | — |
| 2022-08-16 | $70.98 | $94.01 | 1,213,200 | — | — |
| 2022-08-15 | $68.49 | $90.71 | 515,300 | — | — |
| 2022-08-12 | $68.97 | $91.35 | 884,300 | — | — |
| 2022-08-11 | $68.77 | $91.08 | 960,100 | — | — |
| 2022-08-10 | $65.64 | $86.94 | 1,091,800 | — | — |
| 2022-08-09 | $63.45 | $84.04 | 961,000 | — | — |
| 2022-08-08 | $66.36 | $87.89 | 1,343,200 | — | — |
| 2022-08-05 | $64.38 | $85.27 | 1,336,900 | — | — |
| 2022-08-04 | $63.73 | $84.41 | 965,300 | — | — |
| 2022-08-03 | $63.03 | $83.48 | 820,900 | — | — |
| 2022-08-02 | $61.20 | $81.06 | 858,600 | — | — |
| 2022-08-01 | $62.23 | $82.42 | 1,039,900 | — | — |
| 2022-07-29 | $61.92 | $82.01 | 938,000 | — | — |
| 2022-07-28 | $61.65 | $81.65 | 970,500 | — | — |
| 2022-07-27 | $60.08 | $79.57 | 1,426,000 | — | — |
| 2022-07-26 | $58.03 | $76.86 | 1,194,400 | — | — |
| 2022-07-25 | $61.75 | $81.79 | 627,100 | — | — |
| 2022-07-22 | $61.93 | $82.02 | 735,400 | — | — |
| 2022-07-21 | $62.54 | $82.83 | 1,050,100 | — | — |
| 2022-07-20 | $63.40 | $83.97 | 1,235,300 | — | — |
| 2022-07-19 | $61.86 | $81.93 | 1,302,100 | — | — |
| 2022-07-18 | $57.18 | $75.73 | 1,377,100 | — | — |
| 2022-07-15 | $56.97 | $75.45 | 1,321,200 | — | — |
| 2022-07-14 | $55.12 | $73.00 | 1,632,600 | — | — |
| 2022-07-13 | $57.17 | $75.72 | 774,800 | — | — |
| 2022-07-12 | $57.08 | $75.60 | 910,100 | — | — |
| 2022-07-11 | $56.40 | $74.70 | 1,026,400 | — | — |
| 2022-07-08 | $58.28 | $77.19 | 977,700 | — | — |
| 2022-07-07 | $58.68 | $77.72 | 1,181,600 | — | — |
| 2022-07-06 | $56.00 | $74.17 | 1,018,100 | — | — |
| 2022-07-05 | $57.48 | $76.13 | 917,200 | — | — |
| 2022-07-01 | $56.80 | $75.23 | 1,177,400 | — | — |
| 2022-06-30 | $56.90 | $75.36 | 1,037,300 | — | — |
| 2022-06-29 | $58.31 | $77.23 | 986,000 | — | — |
| 2022-06-28 | $60.81 | $80.54 | 1,149,300 | — | — |
| 2022-06-27 | $62.00 | $82.12 | 1,198,300 | — | — |
| 2022-06-24 | $63.35 | $83.90 | 1,364,900 | — | — |
| 2022-06-23 | $61.57 | $81.55 | 1,137,500 | — | — |
| 2022-06-22 | $59.80 | $79.20 | 1,783,400 | — | — |
| 2022-06-21 | $60.53 | $80.17 | 1,057,000 | — | — |
| 2022-06-17 | $61.56 | $81.53 | 2,709,700 | — | — |
| 2022-06-16 | $58.82 | $77.91 | 1,842,400 | — | — |
| 2022-06-15 | $63.40 | $83.97 | 1,751,900 | — | — |
| 2022-06-14 | $61.64 | $81.64 | 1,694,900 | — | — |
| 2022-06-13 | $61.10 | $80.92 | 1,796,300 | — | — |
| 2022-06-10 | $65.62 | $86.91 | 1,321,400 | — | — |
| 2022-06-09 | $67.70 | $89.67 | 1,240,900 | — | — |
| 2022-06-08 | $70.62 | $93.53 | 1,237,600 | — | — |
| 2022-06-07 | $70.84 | $93.83 | 1,275,200 | — | — |
| 2022-06-06 | $71.07 | $94.08 | 1,299,600 | — | — |
| 2022-06-03 | $71.96 | $95.26 | 1,503,500 | — | — |
| 2022-06-02 | $72.47 | $95.93 | 3,071,800 | — | — |
| 2022-06-01 | $71.11 | $94.13 | 1,915,600 | — | — |
| 2022-05-31 | $70.87 | $93.81 | 1,707,300 | — | — |
| 2022-05-27 | $70.76 | $93.67 | 1,345,700 | — | — |
| 2022-05-26 | $69.98 | $92.64 | 1,538,400 | — | — |
| 2022-05-25 | $65.72 | $87.00 | 1,139,100 | — | — |
| 2022-05-24 | $62.28 | $82.44 | 1,333,000 | — | — |
| 2022-05-23 | $64.21 | $85.00 | 1,068,300 | — | — |
| 2022-05-20 | $64.87 | $85.87 | 1,162,300 | — | — |
| 2022-05-19 | $64.49 | $85.37 | 1,282,500 | — | — |
| 2022-05-18 | $65.48 | $86.68 | 1,588,900 | — | — |
| 2022-05-17 | $69.25 | $91.67 | 1,221,600 | — | — |
| 2022-05-16 | $67.00 | $88.69 | 1,172,500 | — | — |
| 2022-05-13 | $67.95 | $89.95 | 1,230,500 | — | — |
| 2022-05-12 | $64.50 | $85.38 | 2,227,200 | — | — |
| 2022-05-11 | $64.48 | $85.36 | 3,947,300 | — | — |
| 2022-05-10 | $66.01 | $87.38 | 2,617,400 | — | — |
| 2022-05-09 | $67.00 | $88.69 | 3,012,000 | — | — |
| 2022-05-06 | $67.73 | $89.66 | 2,260,700 | — | — |
| 2022-05-05 | $66.80 | $88.43 | 2,405,000 | — | — |
| 2022-05-04 | $72.46 | $95.92 | 3,561,500 | — | — |
| 2022-05-03 | $73.01 | $96.65 | 1,244,900 | — | — |
| 2022-05-02 | $74.77 | $98.98 | 1,283,300 | — | — |
| 2022-04-29 | $72.78 | $96.34 | 844,800 | — | — |
| 2022-04-28 | $74.81 | $99.03 | 896,700 | — | — |
| 2022-04-27 | $72.65 | $96.17 | 1,062,400 | — | — |
| 2022-04-26 | $72.51 | $95.99 | 884,400 | — | — |
| 2022-04-25 | $76.19 | $100.86 | 934,500 | — | — |
| 2022-04-22 | $75.29 | $99.67 | 936,500 | — | — |
| 2022-04-21 | $78.32 | $103.68 | 1,069,500 | — | — |
| 2022-04-20 | $79.52 | $105.27 | 1,251,200 | — | — |
| 2022-04-19 | $80.05 | $105.97 | 1,429,100 | — | — |
| 2022-04-18 | $77.04 | $101.98 | 1,787,200 | — | — |
| 2022-04-14 | $79.34 | $105.03 | 2,437,500 | — | — |
| 2022-04-13 | $80.70 | $106.83 | 2,612,500 | — | — |
| 2022-04-12 | $76.60 | $101.40 | 1,881,900 | — | — |
| 2022-04-11 | $75.00 | $99.28 | 2,198,800 | — | — |
| 2022-04-08 | $72.84 | $96.42 | 1,656,800 | — | — |
| 2022-04-07 | $71.58 | $94.75 | 1,988,900 | — | — |
| 2022-04-06 | $71.51 | $94.66 | 1,912,100 | — | — |
| 2022-04-05 | $73.60 | $97.43 | 1,783,200 | — | — |
| 2022-04-04 | $78.06 | $103.33 | 1,790,700 | — | — |
| 2022-04-01 | $77.19 | $102.18 | 3,092,800 | — | — |
| 2022-03-31 | $76.61 | $101.41 | 4,104,800 | — | — |
| 2022-03-30 | $82.69 | $109.46 | 3,226,900 | — | — |
| 2022-03-29 | $88.48 | $117.13 | 1,690,800 | — | — |
| 2022-03-28 | $84.31 | $111.61 | 1,727,900 | — | — |
| 2022-03-25 | $83.72 | $110.82 | 1,628,800 | — | — |
| 2022-03-24 | $81.49 | $107.87 | 1,334,700 | — | — |
| 2022-03-23 | $80.17 | $106.13 | 1,438,200 | — | — |
| 2022-03-22 | $81.54 | $107.94 | 1,031,300 | — | — |
| 2022-03-21 | $81.25 | $107.56 | 1,027,500 | — | — |
| 2022-03-18 | $83.73 | $110.84 | 1,768,100 | — | — |
| 2022-03-17 | $81.95 | $108.48 | 1,348,800 | — | — |
| 2022-03-16 | $80.69 | $106.81 | 1,706,100 | — | — |
| 2022-03-15 | $75.03 | $99.32 | 1,735,400 | — | — |
| 2022-03-14 | $72.48 | $95.95 | 1,252,500 | — | — |
| 2022-03-11 | $72.52 | $96.00 | 1,251,700 | — | — |
| 2022-03-10 | $74.26 | $98.30 | 1,380,700 | — | — |
| 2022-03-09 | $75.36 | $99.71 | 2,081,400 | — | — |
| 2022-03-08 | $69.35 | $91.76 | 2,856,300 | — | — |
| 2022-03-07 | $66.99 | $88.63 | 3,702,400 | — | — |
| 2022-03-04 | $79.16 | $104.74 | 2,208,500 | — | — |
| 2022-03-03 | $89.52 | $118.44 | 1,135,900 | — | — |
| 2022-03-02 | $94.10 | $124.50 | 1,588,300 | — | — |
| 2022-03-01 | $89.44 | $118.34 | 1,983,400 | — | — |
| 2022-02-28 | $97.89 | $129.52 | 1,139,700 | — | — |
| 2022-02-25 | $100.20 | $132.57 | 786,300 | — | — |
| 2022-02-24 | $97.16 | $128.55 | 1,194,600 | — | — |
| 2022-02-23 | $97.44 | $128.92 | 769,900 | — | — |
| 2022-02-22 | $98.67 | $130.55 | 1,382,500 | — | — |
| 2022-02-18 | $100.13 | $132.48 | 1,126,700 | — | — |
| 2022-02-17 | $98.52 | $130.35 | 829,600 | — | — |
| 2022-02-16 | $101.30 | $134.03 | 859,200 | — | — |
| 2022-02-15 | $100.85 | $133.43 | 1,069,100 | — | — |
| 2022-02-14 | $97.22 | $128.63 | 1,234,800 | — | — |
| 2022-02-11 | $98.13 | $129.83 | 1,152,600 | — | — |
| 2022-02-10 | $102.16 | $135.17 | 1,140,400 | — | — |
| 2022-02-09 | $103.08 | $136.38 | 1,691,000 | — | — |
| 2022-02-08 | $98.57 | $130.42 | 739,800 | — | — |
| 2022-02-07 | $96.39 | $127.53 | 917,400 | — | — |
| 2022-02-04 | $96.39 | $127.53 | 1,329,900 | — | — |
| 2022-02-03 | $95.72 | $126.65 | 1,460,900 | — | — |
| 2022-02-02 | $96.06 | $127.10 | 990,400 | — | — |
| 2022-02-01 | $97.04 | $128.39 | 932,000 | — | — |
| 2022-01-31 | $95.01 | $125.71 | 1,093,600 | — | — |
| 2022-01-28 | $93.04 | $123.10 | 911,300 | — | — |
| 2022-01-27 | $92.85 | $122.85 | 1,262,400 | — | — |
| 2022-01-26 | $92.05 | $121.79 | 2,577,200 | — | — |
| 2022-01-25 | $94.04 | $124.42 | 3,231,400 | — | — |
| 2022-01-24 | $96.55 | $127.74 | 3,916,300 | — | — |
| 2022-01-21 | $96.20 | $127.28 | 674,700 | — | — |
| 2022-01-20 | $97.75 | $129.33 | 771,100 | — | — |
| 2022-01-19 | $100.70 | $133.24 | 548,700 | — | — |
| 2022-01-18 | $100.86 | $133.45 | 916,900 | — | — |
| 2022-01-14 | $102.70 | $135.88 | 1,189,600 | — | — |
| 2022-01-13 | $104.55 | $138.33 | 1,018,700 | — | — |
| 2022-01-12 | $103.00 | $136.28 | 794,100 | — | — |
| 2022-01-11 | $103.90 | $137.47 | 950,900 | — | — |
| 2022-01-10 | $102.30 | $135.35 | 1,189,600 | — | — |
| 2022-01-07 | $106.96 | $141.52 | 1,121,400 | — | — |
| 2022-01-06 | $110.13 | $145.71 | 786,200 | — | — |
| 2022-01-05 | $109.46 | $144.83 | 1,133,900 | — | — |
| 2022-01-04 | $111.53 | $147.56 | 1,054,700 | — | — |
| 2022-01-03 | $108.08 | $143.00 | 884,600 | — | — |