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 | $73.83 | $103.07 | 444,800 | — | — |
| 2022-12-29 | $73.87 | $103.12 | 410,800 | — | — |
| 2022-12-28 | $72.30 | $100.93 | 500,000 | — | — |
| 2022-12-27 | $73.47 | $102.56 | 372,100 | — | — |
| 2022-12-23 | $73.38 | $102.44 | 491,700 | — | — |
| 2022-12-22 | $71.95 | $100.44 | 592,800 | — | — |
| 2022-12-21 | $73.16 | $102.13 | 702,300 | — | — |
| 2022-12-20 | $71.73 | $100.14 | 939,500 | — | — |
| 2022-12-19 | $72.07 | $100.61 | 897,200 | — | — |
| 2022-12-16 | $73.09 | $102.03 | 1,954,400 | — | — |
| 2022-12-15 | $73.34 | $102.38 | 1,065,100 | — | — |
| 2022-12-14 | $75.59 | $105.52 | 1,078,500 | — | — |
| 2022-12-13 | $76.05 | $106.17 | 899,500 | — | — |
| 2022-12-12 | $74.92 | $104.59 | 787,700 | — | — |
| 2022-12-09 | $73.01 | $101.92 | 522,100 | — | — |
| 2022-12-08 | $73.01 | $101.92 | 721,900 | — | — |
| 2022-12-07 | $73.89 | $103.15 | 716,800 | — | — |
| 2022-12-06 | $73.85 | $103.09 | 801,400 | — | — |
| 2022-12-05 | $75.56 | $105.48 | 563,200 | — | — |
| 2022-12-02 | $77.48 | $108.16 | 436,900 | — | — |
| 2022-12-01 | $78.48 | $109.56 | 740,300 | — | — |
| 2022-11-30 | $78.78 | $109.98 | 1,946,500 | — | — |
| 2022-11-29 | $76.21 | $106.39 | 629,700 | — | — |
| 2022-11-28 | $76.03 | $106.14 | 605,000 | — | — |
| 2022-11-25 | $77.81 | $108.62 | 213,500 | — | — |
| 2022-11-23 | $77.14 | $107.69 | 598,300 | — | — |
| 2022-11-22 | $77.09 | $107.02 | 540,200 | — | — |
| 2022-11-21 | $75.21 | $104.41 | 549,900 | — | — |
| 2022-11-18 | $75.50 | $104.81 | 891,100 | — | — |
| 2022-11-17 | $75.59 | $104.94 | 719,000 | — | — |
| 2022-11-16 | $76.88 | $106.73 | 631,800 | — | — |
| 2022-11-15 | $78.00 | $108.28 | 839,100 | — | — |
| 2022-11-14 | $78.44 | $108.89 | 836,700 | — | — |
| 2022-11-11 | $80.85 | $112.24 | 841,200 | — | — |
| 2022-11-10 | $79.59 | $110.49 | 1,150,500 | — | — |
| 2022-11-09 | $74.11 | $102.88 | 793,500 | — | — |
| 2022-11-08 | $75.20 | $104.39 | 1,060,400 | — | — |
| 2022-11-07 | $75.37 | $104.63 | 1,039,600 | — | — |
| 2022-11-04 | $74.63 | $103.60 | 1,279,200 | — | — |
| 2022-11-03 | $71.78 | $99.65 | 1,651,100 | — | — |
| 2022-11-02 | $76.01 | $105.52 | 1,954,600 | — | — |
| 2022-11-01 | $77.33 | $107.35 | 1,238,400 | — | — |
| 2022-10-31 | $76.46 | $106.14 | 1,562,900 | — | — |
| 2022-10-28 | $77.76 | $107.95 | 905,500 | — | — |
| 2022-10-27 | $74.77 | $103.80 | 1,095,700 | — | — |
| 2022-10-26 | $74.65 | $103.63 | 1,345,800 | — | — |
| 2022-10-25 | $74.75 | $103.77 | 1,900,400 | — | — |
| 2022-10-24 | $72.23 | $100.27 | 1,934,300 | — | — |
| 2022-10-21 | $73.01 | $101.35 | 5,676,400 | — | — |
| 2022-10-20 | $79.84 | $110.84 | 1,920,500 | — | — |
| 2022-10-19 | $80.83 | $112.21 | 920,700 | — | — |
| 2022-10-18 | $82.63 | $114.71 | 1,202,900 | — | — |
| 2022-10-17 | $82.00 | $113.83 | 1,564,900 | — | — |
| 2022-10-14 | $81.00 | $112.45 | 1,414,100 | — | — |
| 2022-10-13 | $82.07 | $113.93 | 1,216,800 | — | — |
| 2022-10-12 | $80.30 | $111.47 | 967,000 | — | — |
| 2022-10-11 | $79.49 | $110.35 | 1,293,300 | — | — |
| 2022-10-10 | $78.46 | $108.92 | 988,800 | — | — |
| 2022-10-07 | $77.50 | $107.59 | 1,198,700 | — | — |
| 2022-10-06 | $79.58 | $110.47 | 1,056,600 | — | — |
| 2022-10-05 | $79.66 | $110.59 | 933,300 | — | — |
| 2022-10-04 | $80.00 | $111.06 | 886,400 | — | — |
| 2022-10-03 | $76.98 | $106.86 | 1,136,300 | — | — |
| 2022-09-30 | $76.50 | $106.20 | 1,135,000 | — | — |
| 2022-09-29 | $76.00 | $105.50 | 831,800 | — | — |
| 2022-09-28 | $76.56 | $106.28 | 1,187,900 | — | — |
| 2022-09-27 | $73.82 | $102.48 | 908,000 | — | — |
| 2022-09-26 | $73.59 | $102.16 | 1,413,000 | — | — |
| 2022-09-23 | $73.63 | $102.21 | 1,196,300 | — | — |
| 2022-09-22 | $73.15 | $101.55 | 923,100 | — | — |
| 2022-09-21 | $74.89 | $103.96 | 661,300 | — | — |
| 2022-09-20 | $76.61 | $106.35 | 750,200 | — | — |
| 2022-09-19 | $78.30 | $108.70 | 597,500 | — | — |
| 2022-09-16 | $76.71 | $106.49 | 1,903,600 | — | — |
| 2022-09-15 | $78.30 | $108.70 | 886,700 | — | — |
| 2022-09-14 | $78.66 | $109.20 | 1,136,800 | — | — |
| 2022-09-13 | $78.52 | $109.00 | 840,000 | — | — |
| 2022-09-12 | $81.25 | $112.79 | 697,100 | — | — |
| 2022-09-09 | $80.47 | $111.71 | 595,700 | — | — |
| 2022-09-08 | $78.07 | $108.38 | 662,200 | — | — |
| 2022-09-07 | $77.35 | $107.38 | 639,700 | — | — |
| 2022-09-06 | $77.10 | $107.03 | 976,400 | — | — |
| 2022-09-02 | $76.06 | $105.59 | 596,200 | — | — |
| 2022-09-01 | $76.97 | $106.85 | 696,600 | — | — |
| 2022-08-31 | $76.97 | $106.85 | 1,484,300 | — | — |
| 2022-08-30 | $76.45 | $106.13 | 793,900 | — | — |
| 2022-08-29 | $77.47 | $107.55 | 722,500 | — | — |
| 2022-08-26 | $77.77 | $107.96 | 746,000 | — | — |
| 2022-08-25 | $80.84 | $112.22 | 637,800 | — | — |
| 2022-08-24 | $78.56 | $109.06 | 544,000 | — | — |
| 2022-08-23 | $78.60 | $108.52 | 857,700 | — | — |
| 2022-08-22 | $78.85 | $108.86 | 678,400 | — | — |
| 2022-08-19 | $81.39 | $112.37 | 1,288,100 | — | — |
| 2022-08-18 | $80.98 | $111.80 | 556,400 | — | — |
| 2022-08-17 | $81.11 | $111.98 | 590,300 | — | — |
| 2022-08-16 | $81.94 | $113.13 | 769,500 | — | — |
| 2022-08-15 | $81.34 | $112.30 | 584,700 | — | — |
| 2022-08-12 | $82.32 | $113.65 | 484,500 | — | — |
| 2022-08-11 | $81.16 | $112.05 | 750,100 | — | — |
| 2022-08-10 | $80.05 | $110.52 | 643,300 | — | — |
| 2022-08-09 | $77.77 | $107.37 | 860,300 | — | — |
| 2022-08-08 | $78.56 | $108.46 | 770,000 | — | — |
| 2022-08-05 | $78.86 | $108.88 | 918,900 | — | — |
| 2022-08-04 | $79.01 | $109.08 | 688,300 | — | — |
| 2022-08-03 | $80.18 | $110.70 | 780,800 | — | — |
| 2022-08-02 | $78.00 | $107.69 | 921,700 | — | — |
| 2022-08-01 | $79.22 | $109.37 | 626,100 | — | — |
| 2022-07-29 | $79.14 | $109.26 | 615,900 | — | — |
| 2022-07-28 | $78.13 | $107.87 | 576,400 | — | — |
| 2022-07-27 | $77.65 | $107.21 | 711,700 | — | — |
| 2022-07-26 | $75.42 | $104.13 | 937,400 | — | — |
| 2022-07-25 | $78.05 | $107.76 | 1,103,600 | — | — |
| 2022-07-22 | $77.05 | $106.38 | 1,573,200 | — | — |
| 2022-07-21 | $82.70 | $114.18 | 1,316,500 | — | — |
| 2022-07-20 | $83.59 | $115.41 | 1,184,900 | — | — |
| 2022-07-19 | $81.50 | $112.52 | 894,700 | — | — |
| 2022-07-18 | $78.15 | $107.90 | 867,500 | — | — |
| 2022-07-15 | $76.66 | $105.84 | 972,500 | — | — |
| 2022-07-14 | $75.94 | $104.84 | 1,098,000 | — | — |
| 2022-07-13 | $75.70 | $104.51 | 718,100 | — | — |
| 2022-07-12 | $77.06 | $106.39 | 495,000 | — | — |
| 2022-07-11 | $77.64 | $107.19 | 498,700 | — | — |
| 2022-07-08 | $78.52 | $108.41 | 794,200 | — | — |
| 2022-07-07 | $79.80 | $110.17 | 814,500 | — | — |
| 2022-07-06 | $77.88 | $107.52 | 1,118,200 | — | — |
| 2022-07-05 | $77.24 | $106.64 | 2,058,000 | — | — |
| 2022-07-01 | $75.40 | $104.10 | 1,798,700 | — | — |
| 2022-06-30 | $74.89 | $103.39 | 1,338,500 | — | — |
| 2022-06-29 | $75.52 | $104.26 | 982,900 | — | — |
| 2022-06-28 | $75.77 | $104.61 | 889,200 | — | — |
| 2022-06-27 | $77.56 | $107.08 | 1,196,300 | — | — |
| 2022-06-24 | $77.90 | $107.55 | 2,063,600 | — | — |
| 2022-06-23 | $75.08 | $103.66 | 2,241,000 | — | — |
| 2022-06-22 | $80.11 | $110.60 | 856,400 | — | — |
| 2022-06-21 | $79.28 | $109.46 | 958,000 | — | — |
| 2022-06-17 | $76.84 | $106.09 | 2,064,100 | — | — |
| 2022-06-16 | $78.32 | $108.13 | 1,525,100 | — | — |
| 2022-06-15 | $82.34 | $113.68 | 950,200 | — | — |
| 2022-06-14 | $81.43 | $112.42 | 1,164,200 | — | — |
| 2022-06-13 | $80.57 | $111.24 | 987,900 | — | — |
| 2022-06-10 | $84.60 | $116.80 | 866,000 | — | — |
| 2022-06-09 | $87.62 | $120.97 | 868,700 | — | — |
| 2022-06-08 | $91.10 | $125.77 | 934,500 | — | — |
| 2022-06-07 | $92.05 | $127.09 | 637,700 | — | — |
| 2022-06-06 | $90.75 | $125.29 | 907,400 | — | — |
| 2022-06-03 | $89.99 | $124.24 | 998,200 | — | — |
| 2022-06-02 | $89.93 | $124.16 | 1,133,200 | — | — |
| 2022-06-01 | $86.97 | $120.07 | 1,177,900 | — | — |
| 2022-05-31 | $90.15 | $124.46 | 1,856,200 | — | — |
| 2022-05-27 | $89.37 | $123.39 | 1,762,300 | — | — |
| 2022-05-26 | $86.91 | $119.99 | 1,480,600 | — | — |
| 2022-05-25 | $87.37 | $120.62 | 1,362,800 | — | — |
| 2022-05-24 | $86.06 | $118.82 | 1,678,100 | — | — |
| 2022-05-23 | $88.42 | $121.48 | 758,300 | — | — |
| 2022-05-20 | $88.61 | $121.74 | 1,226,800 | — | — |
| 2022-05-19 | $88.92 | $122.17 | 1,536,600 | — | — |
| 2022-05-18 | $89.60 | $123.10 | 996,700 | — | — |
| 2022-05-17 | $94.28 | $129.53 | 719,300 | — | — |
| 2022-05-16 | $92.02 | $126.43 | 814,000 | — | — |
| 2022-05-13 | $93.49 | $128.45 | 720,200 | — | — |
| 2022-05-12 | $92.93 | $127.68 | 1,345,200 | — | — |
| 2022-05-11 | $93.61 | $128.61 | 647,500 | — | — |
| 2022-05-10 | $96.37 | $132.40 | 717,100 | — | — |
| 2022-05-09 | $95.18 | $130.77 | 607,600 | — | — |
| 2022-05-06 | $97.06 | $133.35 | 683,800 | — | — |
| 2022-05-05 | $98.74 | $135.66 | 719,900 | — | — |
| 2022-05-04 | $101.84 | $139.92 | 646,800 | — | — |
| 2022-05-03 | $99.30 | $136.43 | 754,500 | — | — |
| 2022-05-02 | $97.96 | $134.59 | 814,700 | — | — |
| 2022-04-29 | $98.31 | $135.07 | 744,400 | — | — |
| 2022-04-28 | $101.81 | $139.88 | 1,214,200 | — | — |
| 2022-04-27 | $100.00 | $137.39 | 2,112,300 | — | — |
| 2022-04-26 | $109.36 | $150.25 | 855,300 | — | — |
| 2022-04-25 | $112.18 | $154.12 | 707,500 | — | — |
| 2022-04-22 | $112.44 | $154.48 | 746,800 | — | — |
| 2022-04-21 | $115.17 | $158.23 | 853,300 | — | — |
| 2022-04-20 | $115.04 | $158.05 | 592,400 | — | — |
| 2022-04-19 | $113.10 | $155.39 | 726,800 | — | — |
| 2022-04-18 | $109.18 | $150.00 | 918,000 | — | — |
| 2022-04-14 | $108.56 | $149.15 | 552,900 | — | — |
| 2022-04-13 | $111.29 | $152.90 | 620,200 | — | — |
| 2022-04-12 | $111.01 | $152.52 | 1,136,700 | — | — |
| 2022-04-11 | $111.31 | $152.93 | 1,238,400 | — | — |
| 2022-04-08 | $110.40 | $151.68 | 1,012,600 | — | — |
| 2022-04-07 | $110.80 | $152.23 | 993,900 | — | — |
| 2022-04-06 | $111.18 | $152.75 | 1,151,200 | — | — |
| 2022-04-05 | $112.57 | $154.66 | 1,233,300 | — | — |
| 2022-04-04 | $116.11 | $159.52 | 1,121,300 | — | — |
| 2022-04-01 | $113.63 | $156.12 | 661,100 | — | — |
| 2022-03-31 | $114.18 | $156.87 | 988,100 | — | — |
| 2022-03-30 | $118.44 | $162.73 | 752,800 | — | — |
| 2022-03-29 | $121.79 | $167.33 | 655,000 | — | — |
| 2022-03-28 | $117.14 | $160.94 | 649,700 | — | — |
| 2022-03-25 | $117.02 | $160.77 | 624,700 | — | — |
| 2022-03-24 | $117.12 | $160.91 | 656,500 | — | — |
| 2022-03-23 | $116.46 | $160.01 | 520,800 | — | — |
| 2022-03-22 | $118.20 | $162.40 | 586,600 | — | — |
| 2022-03-21 | $118.17 | $162.35 | 524,700 | — | — |
| 2022-03-18 | $120.35 | $165.35 | 1,287,700 | — | — |
| 2022-03-17 | $118.20 | $162.40 | 471,700 | — | — |
| 2022-03-16 | $116.04 | $159.43 | 554,300 | — | — |
| 2022-03-15 | $112.93 | $155.16 | 661,100 | — | — |
| 2022-03-14 | $110.66 | $152.04 | 803,100 | — | — |
| 2022-03-11 | $108.81 | $149.49 | 604,300 | — | — |
| 2022-03-10 | $112.34 | $154.34 | 489,100 | — | — |
| 2022-03-09 | $112.17 | $154.11 | 610,100 | — | — |
| 2022-03-08 | $107.35 | $147.49 | 954,800 | — | — |
| 2022-03-07 | $110.55 | $151.89 | 772,200 | — | — |
| 2022-03-04 | $117.02 | $160.77 | 718,200 | — | — |
| 2022-03-03 | $118.09 | $162.24 | 556,700 | — | — |
| 2022-03-02 | $117.48 | $161.41 | 703,000 | — | — |
| 2022-03-01 | $113.57 | $156.03 | 1,199,300 | — | — |
| 2022-02-28 | $120.29 | $165.27 | 1,700,100 | — | — |
| 2022-02-25 | $120.92 | $166.13 | 545,400 | — | — |
| 2022-02-24 | $116.88 | $160.58 | 1,100,800 | — | — |
| 2022-02-23 | $115.36 | $157.90 | 1,204,300 | — | — |
| 2022-02-22 | $118.49 | $162.19 | 751,800 | — | — |
| 2022-02-18 | $120.38 | $164.77 | 705,000 | — | — |
| 2022-02-17 | $121.13 | $165.80 | 815,100 | — | — |
| 2022-02-16 | $124.49 | $170.40 | 965,700 | — | — |
| 2022-02-15 | $123.08 | $168.47 | 862,300 | — | — |
| 2022-02-14 | $119.58 | $163.68 | 1,075,600 | — | — |
| 2022-02-11 | $120.92 | $165.51 | 884,100 | — | — |
| 2022-02-10 | $122.62 | $167.84 | 780,800 | — | — |
| 2022-02-09 | $124.53 | $170.45 | 825,900 | — | — |
| 2022-02-08 | $122.65 | $167.88 | 1,224,200 | — | — |
| 2022-02-07 | $119.26 | $163.24 | 1,205,500 | — | — |
| 2022-02-04 | $118.36 | $162.01 | 1,176,600 | — | — |
| 2022-02-03 | $116.06 | $158.86 | 979,200 | — | — |
| 2022-02-02 | $117.00 | $160.15 | 1,021,500 | — | — |
| 2022-02-01 | $114.59 | $156.85 | 1,031,400 | — | — |
| 2022-01-31 | $113.26 | $155.03 | 1,398,700 | — | — |
| 2022-01-28 | $110.29 | $150.96 | 1,697,800 | — | — |
| 2022-01-27 | $111.00 | $151.94 | 1,628,700 | — | — |
| 2022-01-26 | $111.12 | $152.10 | 1,140,800 | — | — |
| 2022-01-25 | $110.00 | $150.57 | 1,391,500 | — | — |
| 2022-01-24 | $109.88 | $150.40 | 1,864,500 | — | — |
| 2022-01-21 | $109.00 | $149.20 | 1,185,700 | — | — |
| 2022-01-20 | $108.88 | $149.03 | 1,967,000 | — | — |
| 2022-01-19 | $110.74 | $151.58 | 1,383,700 | — | — |
| 2022-01-18 | $112.06 | $153.39 | 864,100 | — | — |
| 2022-01-14 | $114.38 | $156.56 | 1,173,800 | — | — |
| 2022-01-13 | $112.35 | $153.78 | 656,800 | — | — |
| 2022-01-12 | $111.07 | $152.03 | 803,800 | — | — |
| 2022-01-11 | $110.15 | $150.77 | 983,200 | — | — |
| 2022-01-10 | $110.35 | $151.05 | 1,173,600 | — | — |
| 2022-01-07 | $110.00 | $150.57 | 1,497,300 | — | — |
| 2022-01-06 | $113.04 | $154.73 | 770,800 | — | — |
| 2022-01-05 | $112.00 | $153.30 | 1,061,600 | — | — |
| 2022-01-04 | $112.15 | $153.51 | 818,200 | — | — |
| 2022-01-03 | $109.45 | $149.81 | 436,600 | — | — |