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 | $83.57 | $311.21 | 278,000 | — | — |
| 2022-12-29 | $83.67 | $311.58 | 125,800 | — | — |
| 2022-12-28 | $82.87 | $308.60 | 94,900 | — | — |
| 2022-12-27 | $84.64 | $315.20 | 96,700 | — | — |
| 2022-12-23 | $84.69 | $315.38 | 137,100 | — | — |
| 2022-12-22 | $83.84 | $312.22 | 152,000 | — | — |
| 2022-12-21 | $84.38 | $314.23 | 204,600 | — | — |
| 2022-12-20 | $82.95 | $308.90 | 240,500 | — | — |
| 2022-12-19 | $83.45 | $310.76 | 206,400 | — | — |
| 2022-12-16 | $84.51 | $314.71 | 656,100 | — | — |
| 2022-12-15 | $84.74 | $315.57 | 226,200 | — | — |
| 2022-12-14 | $86.58 | $322.42 | 294,900 | — | — |
| 2022-12-13 | $85.82 | $319.59 | 310,000 | — | — |
| 2022-12-12 | $85.36 | $317.88 | 209,100 | — | — |
| 2022-12-09 | $83.91 | $312.48 | 196,800 | — | — |
| 2022-12-08 | $84.90 | $316.16 | 263,100 | — | — |
| 2022-12-07 | $85.65 | $318.96 | 197,200 | — | — |
| 2022-12-06 | $85.88 | $319.81 | 401,300 | — | — |
| 2022-12-05 | $87.25 | $324.91 | 380,000 | — | — |
| 2022-12-02 | $90.33 | $336.38 | 295,100 | — | — |
| 2022-12-01 | $91.39 | $340.33 | 313,500 | — | — |
| 2022-11-30 | $93.49 | $348.15 | 435,300 | — | — |
| 2022-11-29 | $93.00 | $346.33 | 393,000 | — | — |
| 2022-11-28 | $92.24 | $343.50 | 502,100 | — | — |
| 2022-11-25 | $96.05 | $357.69 | 392,300 | — | — |
| 2022-11-23 | $93.93 | $349.79 | 466,600 | — | — |
| 2022-11-22 | $93.26 | $347.30 | 566,100 | — | — |
| 2022-11-21 | $90.25 | $336.09 | 574,400 | — | — |
| 2022-11-18 | $90.16 | $335.75 | 857,400 | — | — |
| 2022-11-17 | $88.99 | $329.09 | 825,000 | — | — |
| 2022-11-16 | $86.88 | $321.28 | 598,000 | — | — |
| 2022-11-15 | $88.04 | $325.57 | 711,000 | — | — |
| 2022-11-14 | $87.13 | $322.21 | 1,007,200 | — | — |
| 2022-11-11 | $88.68 | $327.94 | 644,500 | — | — |
| 2022-11-10 | $88.18 | $326.09 | 678,100 | — | — |
| 2022-11-09 | $83.11 | $307.34 | 422,200 | — | — |
| 2022-11-08 | $85.40 | $315.81 | 749,400 | — | — |
| 2022-11-07 | $84.68 | $313.15 | 402,700 | — | — |
| 2022-11-04 | $83.35 | $308.23 | 671,300 | — | — |
| 2022-11-03 | $80.65 | $298.24 | 514,100 | — | — |
| 2022-11-02 | $80.17 | $296.47 | 732,300 | — | — |
| 2022-11-01 | $83.05 | $307.12 | 810,300 | — | — |
| 2022-10-31 | $80.51 | $297.73 | 743,400 | — | — |
| 2022-10-28 | $81.70 | $302.13 | 615,000 | — | — |
| 2022-10-27 | $82.00 | $303.24 | 643,200 | — | — |
| 2022-10-26 | $82.10 | $303.61 | 1,067,000 | — | — |
| 2022-10-25 | $74.63 | $275.98 | 522,500 | — | — |
| 2022-10-24 | $73.43 | $271.54 | 415,400 | — | — |
| 2022-10-21 | $74.24 | $274.54 | 493,000 | — | — |
| 2022-10-20 | $74.27 | $274.65 | 502,000 | — | — |
| 2022-10-19 | $76.18 | $281.71 | 460,000 | — | — |
| 2022-10-18 | $78.18 | $289.11 | 432,800 | — | — |
| 2022-10-17 | $77.33 | $285.97 | 870,600 | — | — |
| 2022-10-14 | $76.44 | $282.68 | 382,200 | — | — |
| 2022-10-13 | $78.78 | $291.33 | 405,700 | — | — |
| 2022-10-12 | $79.45 | $293.81 | 342,800 | — | — |
| 2022-10-11 | $79.30 | $293.25 | 486,900 | — | — |
| 2022-10-10 | $81.41 | $301.05 | 333,800 | — | — |
| 2022-10-07 | $79.09 | $292.48 | 311,200 | — | — |
| 2022-10-06 | $81.89 | $302.83 | 477,800 | — | — |
| 2022-10-05 | $80.62 | $298.13 | 511,000 | — | — |
| 2022-10-04 | $79.05 | $292.33 | 1,144,200 | — | — |
| 2022-10-03 | $77.40 | $286.23 | 430,400 | — | — |
| 2022-09-30 | $75.49 | $279.16 | 540,200 | — | — |
| 2022-09-29 | $74.08 | $273.95 | 875,100 | — | — |
| 2022-09-28 | $76.91 | $284.41 | 1,186,100 | — | — |
| 2022-09-27 | $76.28 | $282.08 | 3,841,100 | — | — |
| 2022-09-26 | $66.51 | $245.95 | 487,500 | — | — |
| 2022-09-23 | $66.88 | $247.32 | 1,479,600 | — | — |
| 2022-09-22 | $69.51 | $257.05 | 507,700 | — | — |
| 2022-09-21 | $71.65 | $264.96 | 547,900 | — | — |
| 2022-09-20 | $72.22 | $267.07 | 603,600 | — | — |
| 2022-09-19 | $73.13 | $270.44 | 334,700 | — | — |
| 2022-09-16 | $71.66 | $265.00 | 793,900 | — | — |
| 2022-09-15 | $74.42 | $275.21 | 469,500 | — | — |
| 2022-09-14 | $75.15 | $277.91 | 627,700 | — | — |
| 2022-09-13 | $76.48 | $282.82 | 523,500 | — | — |
| 2022-09-12 | $79.68 | $294.66 | 662,700 | — | — |
| 2022-09-09 | $77.83 | $287.82 | 456,100 | — | — |
| 2022-09-08 | $74.77 | $276.50 | 742,200 | — | — |
| 2022-09-07 | $74.58 | $275.80 | 641,300 | — | — |
| 2022-09-06 | $73.84 | $273.06 | 309,600 | — | — |
| 2022-09-02 | $74.37 | $275.02 | 333,700 | — | — |
| 2022-09-01 | $75.59 | $279.53 | 699,200 | — | — |
| 2022-08-31 | $76.44 | $282.68 | 735,400 | — | — |
| 2022-08-30 | $79.47 | $293.88 | 504,000 | — | — |
| 2022-08-29 | $80.62 | $298.13 | 451,700 | — | — |
| 2022-08-26 | $80.37 | $297.21 | 208,800 | — | — |
| 2022-08-25 | $83.17 | $307.56 | 213,300 | — | — |
| 2022-08-24 | $81.33 | $300.76 | 416,000 | — | — |
| 2022-08-23 | $80.54 | $297.84 | 253,600 | — | — |
| 2022-08-22 | $79.86 | $295.32 | 233,400 | — | — |
| 2022-08-19 | $81.08 | $299.83 | 263,100 | — | — |
| 2022-08-18 | $83.25 | $305.57 | 226,700 | — | — |
| 2022-08-17 | $82.35 | $302.26 | 271,600 | — | — |
| 2022-08-16 | $83.88 | $307.88 | 374,000 | — | — |
| 2022-08-15 | $82.31 | $302.12 | 409,200 | — | — |
| 2022-08-12 | $83.00 | $304.65 | 289,100 | — | — |
| 2022-08-11 | $82.73 | $303.66 | 281,700 | — | — |
| 2022-08-10 | $81.79 | $300.21 | 438,400 | — | — |
| 2022-08-09 | $79.28 | $290.99 | 384,800 | — | — |
| 2022-08-08 | $79.78 | $292.83 | 741,800 | — | — |
| 2022-08-05 | $78.25 | $287.21 | 357,000 | — | — |
| 2022-08-04 | $77.85 | $285.75 | 318,600 | — | — |
| 2022-08-03 | $77.02 | $282.70 | 220,300 | — | — |
| 2022-08-02 | $76.35 | $280.24 | 529,300 | — | — |
| 2022-08-01 | $77.35 | $283.91 | 370,800 | — | — |
| 2022-07-29 | $78.32 | $287.47 | 520,500 | — | — |
| 2022-07-28 | $77.40 | $284.09 | 403,200 | — | — |
| 2022-07-27 | $76.58 | $281.08 | 483,300 | — | — |
| 2022-07-26 | $74.17 | $272.24 | 258,800 | — | — |
| 2022-07-25 | $74.64 | $273.96 | 313,800 | — | — |
| 2022-07-22 | $74.61 | $273.85 | 253,300 | — | — |
| 2022-07-21 | $74.71 | $274.22 | 370,600 | — | — |
| 2022-07-20 | $75.58 | $277.41 | 526,000 | — | — |
| 2022-07-19 | $75.10 | $275.65 | 808,000 | — | — |
| 2022-07-18 | $71.76 | $263.39 | 573,500 | — | — |
| 2022-07-15 | $72.60 | $266.48 | 439,100 | — | — |
| 2022-07-14 | $71.03 | $260.71 | 274,100 | — | — |
| 2022-07-13 | $71.60 | $262.81 | 301,000 | — | — |
| 2022-07-12 | $71.72 | $263.25 | 286,400 | — | — |
| 2022-07-11 | $71.97 | $264.16 | 219,800 | — | — |
| 2022-07-08 | $72.35 | $265.56 | 242,600 | — | — |
| 2022-07-07 | $72.37 | $265.63 | 402,200 | — | — |
| 2022-07-06 | $70.16 | $257.52 | 669,200 | — | — |
| 2022-07-05 | $71.30 | $261.70 | 260,900 | — | — |
| 2022-07-01 | $72.09 | $264.60 | 319,400 | — | — |
| 2022-06-30 | $71.06 | $260.82 | 582,600 | — | — |
| 2022-06-29 | $70.49 | $258.73 | 303,500 | — | — |
| 2022-06-28 | $71.34 | $261.85 | 286,800 | — | — |
| 2022-06-27 | $71.53 | $262.55 | 408,900 | — | — |
| 2022-06-24 | $71.14 | $261.12 | 824,800 | — | — |
| 2022-06-23 | $70.35 | $258.22 | 655,200 | — | — |
| 2022-06-22 | $71.60 | $262.81 | 533,000 | — | — |
| 2022-06-21 | $71.86 | $263.76 | 1,408,800 | — | — |
| 2022-06-17 | $72.36 | $265.60 | 1,339,100 | — | — |
| 2022-06-16 | $71.55 | $262.62 | 825,700 | — | — |
| 2022-06-15 | $76.24 | $279.84 | 565,400 | — | — |
| 2022-06-14 | $76.04 | $279.10 | 674,800 | — | — |
| 2022-06-13 | $74.82 | $274.62 | 648,400 | — | — |
| 2022-06-10 | $77.43 | $284.20 | 470,400 | — | — |
| 2022-06-09 | $79.57 | $292.06 | 435,100 | — | — |
| 2022-06-08 | $81.01 | $297.34 | 533,600 | — | — |
| 2022-06-07 | $82.45 | $302.63 | 399,400 | — | — |
| 2022-06-06 | $83.84 | $307.73 | 776,100 | — | — |
| 2022-06-03 | $81.60 | $299.51 | 508,200 | — | — |
| 2022-06-02 | $80.44 | $295.25 | 689,500 | — | — |
| 2022-06-01 | $79.55 | $291.99 | 617,900 | — | — |
| 2022-05-31 | $80.02 | $293.71 | 631,800 | — | — |
| 2022-05-27 | $80.10 | $294.00 | 616,100 | — | — |
| 2022-05-26 | $78.49 | $288.10 | 465,600 | — | — |
| 2022-05-25 | $77.71 | $285.23 | 541,200 | — | — |
| 2022-05-24 | $78.21 | $287.07 | 586,800 | — | — |
| 2022-05-23 | $78.06 | $286.52 | 1,341,700 | — | — |
| 2022-05-20 | $79.40 | $291.44 | 832,100 | — | — |
| 2022-05-19 | $79.89 | $291.10 | 1,300,300 | — | — |
| 2022-05-18 | $80.75 | $294.24 | 1,449,600 | — | — |
| 2022-05-17 | $85.18 | $310.38 | 1,357,100 | — | — |
| 2022-05-16 | $83.19 | $303.13 | 2,175,000 | — | — |
| 2022-05-13 | $83.65 | $304.81 | 6,996,200 | — | — |
| 2022-05-12 | $71.48 | $260.46 | 764,300 | — | — |
| 2022-05-11 | $70.48 | $256.82 | 659,300 | — | — |
| 2022-05-10 | $71.46 | $260.39 | 1,350,300 | — | — |
| 2022-05-09 | $72.91 | $265.67 | 646,900 | — | — |
| 2022-05-06 | $74.32 | $270.81 | 1,422,500 | — | — |
| 2022-05-05 | $74.45 | $271.28 | 829,100 | — | — |
| 2022-05-04 | $75.72 | $275.91 | 523,100 | — | — |
| 2022-05-03 | $72.90 | $265.63 | 900,700 | — | — |
| 2022-05-02 | $71.05 | $258.89 | 850,800 | — | — |
| 2022-04-29 | $69.90 | $254.70 | 852,300 | — | — |
| 2022-04-28 | $70.96 | $258.57 | 1,014,200 | — | — |
| 2022-04-27 | $68.25 | $248.69 | 1,170,100 | — | — |
| 2022-04-26 | $67.96 | $247.63 | 1,330,300 | — | — |
| 2022-04-25 | $69.55 | $253.43 | 981,800 | — | — |
| 2022-04-22 | $67.46 | $245.81 | 675,700 | — | — |
| 2022-04-21 | $68.02 | $247.85 | 570,600 | — | — |
| 2022-04-20 | $67.64 | $246.47 | 660,400 | — | — |
| 2022-04-19 | $66.38 | $241.88 | 686,000 | — | — |
| 2022-04-18 | $64.40 | $234.66 | 879,500 | — | — |
| 2022-04-14 | $64.02 | $233.28 | 604,400 | — | — |
| 2022-04-13 | $64.86 | $236.34 | 746,400 | — | — |
| 2022-04-12 | $63.02 | $229.63 | 851,400 | — | — |
| 2022-04-11 | $62.99 | $229.52 | 881,900 | — | — |
| 2022-04-08 | $63.11 | $229.96 | 1,365,700 | — | — |
| 2022-04-07 | $63.92 | $232.91 | 1,121,000 | — | — |
| 2022-04-06 | $65.44 | $238.45 | 1,351,900 | — | — |
| 2022-04-05 | $67.72 | $246.76 | 1,648,700 | — | — |
| 2022-04-04 | $72.75 | $265.09 | 1,061,800 | — | — |
| 2022-04-01 | $73.99 | $269.61 | 1,737,700 | — | — |
| 2022-03-31 | $79.33 | $289.06 | 668,300 | — | — |
| 2022-03-30 | $81.43 | $296.72 | 402,300 | — | — |
| 2022-03-29 | $81.99 | $298.76 | 376,900 | — | — |
| 2022-03-28 | $81.41 | $296.64 | 322,400 | — | — |
| 2022-03-25 | $80.79 | $294.38 | 394,800 | — | — |
| 2022-03-24 | $81.75 | $297.88 | 306,700 | — | — |
| 2022-03-23 | $81.44 | $296.75 | 398,200 | — | — |
| 2022-03-22 | $84.06 | $306.30 | 577,300 | — | — |
| 2022-03-21 | $84.34 | $307.32 | 498,300 | — | — |
| 2022-03-18 | $84.26 | $307.03 | 1,003,200 | — | — |
| 2022-03-17 | $83.77 | $305.24 | 521,800 | — | — |
| 2022-03-16 | $82.18 | $299.45 | 480,200 | — | — |
| 2022-03-15 | $78.59 | $286.37 | 290,400 | — | — |
| 2022-03-14 | $77.48 | $282.32 | 668,400 | — | — |
| 2022-03-11 | $79.19 | $288.55 | 377,500 | — | — |
| 2022-03-10 | $78.96 | $287.72 | 401,300 | — | — |
| 2022-03-09 | $79.61 | $290.08 | 491,000 | — | — |
| 2022-03-08 | $76.26 | $277.88 | 491,500 | — | — |
| 2022-03-07 | $76.73 | $279.59 | 657,800 | — | — |
| 2022-03-04 | $79.03 | $287.97 | 515,900 | — | — |
| 2022-03-03 | $80.35 | $292.78 | 434,500 | — | — |
| 2022-03-02 | $80.67 | $293.95 | 695,400 | — | — |
| 2022-03-01 | $77.69 | $283.09 | 721,300 | — | — |
| 2022-02-28 | $78.84 | $287.28 | 526,300 | — | — |
| 2022-02-25 | $77.58 | $282.69 | 655,600 | — | — |
| 2022-02-24 | $75.59 | $275.44 | 653,800 | — | — |
| 2022-02-23 | $73.93 | $269.39 | 731,100 | — | — |
| 2022-02-22 | $76.33 | $278.13 | 682,200 | — | — |
| 2022-02-18 | $78.68 | $286.70 | 759,900 | — | — |
| 2022-02-17 | $78.63 | $284.40 | 959,500 | — | — |
| 2022-02-16 | $80.68 | $291.82 | 1,315,800 | — | — |
| 2022-02-15 | $76.55 | $276.88 | 1,008,800 | — | — |
| 2022-02-14 | $74.98 | $271.20 | 770,000 | — | — |
| 2022-02-11 | $73.59 | $266.17 | 590,900 | — | — |
| 2022-02-10 | $73.95 | $267.47 | 836,000 | — | — |
| 2022-02-09 | $75.21 | $272.03 | 680,100 | — | — |
| 2022-02-08 | $72.52 | $262.30 | 1,031,000 | — | — |
| 2022-02-07 | $70.94 | $256.59 | 400,500 | — | — |
| 2022-02-04 | $71.75 | $259.52 | 348,900 | — | — |
| 2022-02-03 | $72.46 | $262.08 | 401,600 | — | — |
| 2022-02-02 | $74.16 | $268.23 | 492,200 | — | — |
| 2022-02-01 | $74.09 | $267.98 | 434,000 | — | — |
| 2022-01-31 | $73.19 | $264.72 | 703,300 | — | — |
| 2022-01-28 | $72.23 | $261.25 | 361,300 | — | — |
| 2022-01-27 | $70.66 | $255.57 | 659,800 | — | — |
| 2022-01-26 | $72.10 | $260.78 | 530,400 | — | — |
| 2022-01-25 | $73.56 | $266.06 | 690,000 | — | — |
| 2022-01-24 | $75.86 | $274.38 | 740,400 | — | — |
| 2022-01-21 | $75.00 | $271.27 | 682,600 | — | — |
| 2022-01-20 | $76.16 | $275.47 | 758,700 | — | — |
| 2022-01-19 | $77.13 | $278.97 | 479,400 | — | — |
| 2022-01-18 | $77.50 | $280.31 | 574,500 | — | — |
| 2022-01-14 | $78.98 | $285.67 | 302,100 | — | — |
| 2022-01-13 | $79.50 | $287.55 | 395,000 | — | — |
| 2022-01-12 | $79.86 | $288.85 | 526,000 | — | — |
| 2022-01-11 | $78.10 | $282.48 | 440,000 | — | — |
| 2022-01-10 | $77.81 | $281.43 | 501,500 | — | — |
| 2022-01-07 | $78.07 | $282.37 | 540,000 | — | — |
| 2022-01-06 | $79.34 | $286.97 | 734,900 | — | — |
| 2022-01-05 | $80.03 | $289.46 | 1,030,300 | — | — |
| 2022-01-04 | $84.42 | $305.34 | 563,200 | — | — |
| 2022-01-03 | $81.65 | $295.32 | 432,200 | — | — |