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 | $65.64 | $223.79 | 263,200 | — | — |
| 2022-12-29 | $66.86 | $227.97 | 210,400 | — | — |
| 2022-12-28 | $65.86 | $224.56 | 240,200 | — | — |
| 2022-12-27 | $66.84 | $227.90 | 201,200 | — | — |
| 2022-12-23 | $66.85 | $227.92 | 342,400 | — | — |
| 2022-12-22 | $65.88 | $224.63 | 285,200 | — | — |
| 2022-12-21 | $66.38 | $226.32 | 701,400 | — | — |
| 2022-12-20 | $64.90 | $221.29 | 435,000 | — | — |
| 2022-12-19 | $62.70 | $213.77 | 388,400 | — | — |
| 2022-12-16 | $63.36 | $216.02 | 1,415,400 | — | — |
| 2022-12-15 | $62.83 | $214.21 | 289,000 | — | — |
| 2022-12-14 | $63.97 | $218.13 | 292,600 | — | — |
| 2022-12-13 | $64.49 | $219.87 | 345,800 | — | — |
| 2022-12-12 | $64.26 | $219.12 | 335,000 | — | — |
| 2022-12-09 | $63.64 | $216.99 | 177,800 | — | — |
| 2022-12-08 | $64.39 | $219.57 | 171,600 | — | — |
| 2022-12-07 | $63.93 | $217.98 | 210,600 | — | — |
| 2022-12-06 | $64.13 | $218.65 | 312,400 | — | — |
| 2022-12-05 | $64.67 | $220.49 | 250,400 | — | — |
| 2022-12-02 | $65.93 | $224.78 | 331,200 | — | — |
| 2022-12-01 | $64.89 | $221.25 | 280,400 | — | — |
| 2022-11-30 | $65.04 | $221.75 | 584,000 | — | — |
| 2022-11-29 | $63.74 | $217.35 | 608,800 | — | — |
| 2022-11-28 | $65.92 | $212.39 | 657,800 | — | — |
| 2022-11-25 | $66.86 | $215.42 | 123,200 | — | — |
| 2022-11-23 | $65.95 | $212.49 | 242,800 | — | — |
| 2022-11-22 | $66.37 | $213.84 | 373,800 | — | — |
| 2022-11-21 | $65.29 | $210.37 | 247,600 | — | — |
| 2022-11-18 | $65.13 | $209.83 | 408,200 | — | — |
| 2022-11-17 | $65.10 | $209.75 | 378,200 | — | — |
| 2022-11-16 | $64.68 | $208.38 | 346,200 | — | — |
| 2022-11-15 | $64.11 | $206.57 | 391,600 | — | — |
| 2022-11-14 | $63.57 | $204.82 | 302,000 | — | — |
| 2022-11-11 | $63.09 | $203.27 | 742,600 | — | — |
| 2022-11-10 | $65.57 | $211.26 | 514,600 | — | — |
| 2022-11-09 | $64.85 | $208.93 | 191,400 | — | — |
| 2022-11-08 | $65.48 | $210.97 | 282,600 | — | — |
| 2022-11-07 | $65.08 | $209.68 | 358,600 | — | — |
| 2022-11-04 | $63.78 | $205.48 | 301,000 | — | — |
| 2022-11-03 | $63.99 | $206.15 | 339,800 | — | — |
| 2022-11-02 | $63.97 | $206.09 | 446,600 | — | — |
| 2022-11-01 | $66.49 | $214.23 | 396,200 | — | — |
| 2022-10-31 | $65.04 | $209.54 | 639,000 | — | — |
| 2022-10-28 | $64.45 | $207.64 | 423,200 | — | — |
| 2022-10-27 | $63.18 | $203.56 | 667,200 | — | — |
| 2022-10-26 | $61.92 | $199.50 | 400,800 | — | — |
| 2022-10-25 | $61.53 | $198.23 | 456,200 | — | — |
| 2022-10-24 | $60.96 | $196.41 | 515,800 | — | — |
| 2022-10-21 | $60.63 | $195.34 | 827,200 | — | — |
| 2022-10-20 | $56.12 | $180.80 | 492,600 | — | — |
| 2022-10-19 | $56.26 | $181.28 | 297,200 | — | — |
| 2022-10-18 | $56.40 | $181.70 | 287,800 | — | — |
| 2022-10-17 | $56.06 | $180.60 | 389,400 | — | — |
| 2022-10-14 | $54.83 | $176.67 | 423,600 | — | — |
| 2022-10-13 | $55.00 | $177.21 | 260,000 | — | — |
| 2022-10-12 | $53.07 | $170.99 | 220,800 | — | — |
| 2022-10-11 | $53.40 | $172.03 | 353,000 | — | — |
| 2022-10-10 | $52.40 | $168.81 | 202,000 | — | — |
| 2022-10-07 | $50.97 | $164.22 | 225,000 | — | — |
| 2022-10-06 | $51.83 | $166.99 | 123,400 | — | — |
| 2022-10-05 | $52.54 | $169.28 | 278,600 | — | — |
| 2022-10-04 | $53.13 | $171.18 | 282,200 | — | — |
| 2022-10-03 | $51.69 | $166.54 | 228,600 | — | — |
| 2022-09-30 | $51.19 | $164.93 | 467,000 | — | — |
| 2022-09-29 | $52.01 | $167.59 | 256,400 | — | — |
| 2022-09-28 | $51.72 | $166.65 | 280,800 | — | — |
| 2022-09-27 | $50.92 | $164.06 | 252,400 | — | — |
| 2022-09-26 | $51.42 | $165.65 | 366,200 | — | — |
| 2022-09-23 | $51.79 | $166.88 | 269,200 | — | — |
| 2022-09-22 | $52.12 | $167.93 | 256,600 | — | — |
| 2022-09-21 | $53.56 | $172.55 | 187,000 | — | — |
| 2022-09-20 | $54.31 | $174.98 | 250,400 | — | — |
| 2022-09-19 | $54.95 | $177.03 | 231,800 | — | — |
| 2022-09-16 | $54.26 | $174.81 | 613,400 | — | — |
| 2022-09-15 | $54.64 | $176.05 | 244,400 | — | — |
| 2022-09-14 | $55.26 | $178.03 | 295,200 | — | — |
| 2022-09-13 | $55.56 | $178.99 | 202,400 | — | — |
| 2022-09-12 | $56.99 | $183.62 | 251,600 | — | — |
| 2022-09-09 | $56.44 | $181.84 | 298,400 | — | — |
| 2022-09-08 | $55.83 | $179.90 | 217,400 | — | — |
| 2022-09-07 | $55.36 | $178.37 | 176,200 | — | — |
| 2022-09-06 | $54.47 | $175.50 | 167,800 | — | — |
| 2022-09-02 | $54.56 | $175.79 | 179,000 | — | — |
| 2022-09-01 | $55.28 | $178.11 | 231,400 | — | — |
| 2022-08-31 | $54.88 | $176.82 | 240,000 | — | — |
| 2022-08-30 | $55.54 | $178.95 | 191,000 | — | — |
| 2022-08-29 | $56.01 | $180.02 | 170,000 | — | — |
| 2022-08-26 | $57.06 | $183.42 | 176,200 | — | — |
| 2022-08-25 | $57.64 | $185.28 | 122,200 | — | — |
| 2022-08-24 | $57.28 | $184.11 | 128,400 | — | — |
| 2022-08-23 | $57.28 | $184.11 | 253,200 | — | — |
| 2022-08-22 | $58.08 | $186.69 | 216,800 | — | — |
| 2022-08-19 | $59.54 | $191.37 | 241,000 | — | — |
| 2022-08-18 | $59.87 | $192.45 | 170,400 | — | — |
| 2022-08-17 | $59.31 | $190.65 | 196,000 | — | — |
| 2022-08-16 | $58.88 | $189.28 | 179,200 | — | — |
| 2022-08-15 | $58.58 | $188.29 | 223,400 | — | — |
| 2022-08-12 | $58.33 | $187.50 | 200,200 | — | — |
| 2022-08-11 | $57.47 | $184.73 | 154,800 | — | — |
| 2022-08-10 | $56.54 | $181.74 | 187,200 | — | — |
| 2022-08-09 | $55.72 | $179.11 | 192,600 | — | — |
| 2022-08-08 | $54.98 | $176.73 | 207,400 | — | — |
| 2022-08-05 | $54.53 | $175.27 | 299,800 | — | — |
| 2022-08-04 | $53.87 | $173.16 | 250,400 | — | — |
| 2022-08-03 | $54.51 | $175.24 | 387,000 | — | — |
| 2022-08-02 | $55.15 | $177.29 | 272,800 | — | — |
| 2022-08-01 | $55.28 | $177.69 | 319,800 | — | — |
| 2022-07-29 | $54.99 | $176.76 | 745,200 | — | — |
| 2022-07-28 | $54.79 | $176.10 | 375,000 | — | — |
| 2022-07-27 | $56.06 | $180.19 | 235,200 | — | — |
| 2022-07-26 | $57.22 | $183.93 | 252,800 | — | — |
| 2022-07-25 | $56.69 | $182.21 | 297,600 | — | — |
| 2022-07-22 | $56.10 | $180.33 | 408,600 | — | — |
| 2022-07-21 | $57.90 | $186.13 | 577,600 | — | — |
| 2022-07-20 | $57.01 | $183.24 | 404,200 | — | — |
| 2022-07-19 | $57.01 | $183.27 | 342,400 | — | — |
| 2022-07-18 | $55.53 | $178.50 | 261,000 | — | — |
| 2022-07-15 | $56.31 | $181.00 | 315,800 | — | — |
| 2022-07-14 | $55.72 | $179.09 | 241,800 | — | — |
| 2022-07-13 | $57.32 | $184.25 | 271,000 | — | — |
| 2022-07-12 | $57.35 | $184.33 | 231,600 | — | — |
| 2022-07-11 | $57.94 | $186.23 | 149,000 | — | — |
| 2022-07-08 | $57.86 | $185.99 | 174,800 | — | — |
| 2022-07-07 | $58.29 | $187.35 | 207,400 | — | — |
| 2022-07-06 | $57.99 | $186.39 | 300,800 | — | — |
| 2022-07-05 | $58.20 | $187.08 | 310,400 | — | — |
| 2022-07-01 | $58.74 | $188.82 | 297,400 | — | — |
| 2022-06-30 | $58.29 | $187.39 | 310,600 | — | — |
| 2022-06-29 | $57.19 | $183.82 | 220,000 | — | — |
| 2022-06-28 | $58.11 | $186.79 | 413,000 | — | — |
| 2022-06-27 | $56.92 | $182.98 | 297,400 | — | — |
| 2022-06-24 | $56.91 | $182.93 | 997,400 | — | — |
| 2022-06-23 | $54.53 | $175.28 | 301,400 | — | — |
| 2022-06-22 | $54.61 | $175.54 | 342,800 | — | — |
| 2022-06-21 | $54.49 | $175.15 | 345,800 | — | — |
| 2022-06-17 | $54.84 | $176.28 | 804,000 | — | — |
| 2022-06-16 | $54.61 | $175.52 | 320,800 | — | — |
| 2022-06-15 | $55.65 | $178.90 | 270,800 | — | — |
| 2022-06-14 | $56.04 | $180.15 | 327,400 | — | — |
| 2022-06-13 | $55.94 | $179.80 | 344,200 | — | — |
| 2022-06-10 | $56.57 | $181.84 | 218,600 | — | — |
| 2022-06-09 | $57.01 | $183.26 | 254,600 | — | — |
| 2022-06-08 | $58.33 | $187.50 | 178,000 | — | — |
| 2022-06-07 | $59.79 | $192.21 | 186,000 | — | — |
| 2022-06-06 | $59.72 | $191.95 | 220,200 | — | — |
| 2022-06-03 | $59.63 | $191.69 | 241,600 | — | — |
| 2022-06-02 | $60.51 | $194.49 | 303,000 | — | — |
| 2022-06-01 | $59.63 | $191.66 | 334,600 | — | — |
| 2022-05-31 | $60.56 | $194.67 | 505,000 | — | — |
| 2022-05-27 | $60.08 | $193.12 | 278,800 | — | — |
| 2022-05-26 | $60.10 | $192.75 | 776,600 | — | — |
| 2022-05-25 | $57.57 | $184.65 | 279,800 | — | — |
| 2022-05-24 | $58.49 | $187.62 | 280,000 | — | — |
| 2022-05-23 | $57.70 | $185.06 | 422,400 | — | — |
| 2022-05-20 | $58.67 | $188.18 | 429,200 | — | — |
| 2022-05-19 | $58.88 | $188.86 | 355,400 | — | — |
| 2022-05-18 | $59.22 | $189.96 | 385,200 | — | — |
| 2022-05-17 | $59.85 | $191.95 | 299,000 | — | — |
| 2022-05-16 | $59.44 | $190.65 | 354,400 | — | — |
| 2022-05-13 | $58.37 | $187.20 | 352,000 | — | — |
| 2022-05-12 | $58.74 | $188.42 | 543,400 | — | — |
| 2022-05-11 | $57.88 | $185.65 | 479,000 | — | — |
| 2022-05-10 | $57.42 | $184.16 | 396,600 | — | — |
| 2022-05-09 | $59.62 | $191.21 | 529,200 | — | — |
| 2022-05-06 | $58.35 | $187.14 | 270,000 | — | — |
| 2022-05-05 | $58.30 | $187.00 | 391,400 | — | — |
| 2022-05-04 | $58.67 | $188.20 | 328,200 | — | — |
| 2022-05-03 | $56.87 | $182.39 | 364,200 | — | — |
| 2022-05-02 | $57.63 | $184.86 | 358,800 | — | — |
| 2022-04-29 | $57.39 | $184.08 | 620,400 | — | — |
| 2022-04-28 | $57.77 | $185.30 | 340,600 | — | — |
| 2022-04-27 | $57.26 | $183.66 | 319,000 | — | — |
| 2022-04-26 | $56.51 | $181.24 | 350,800 | — | — |
| 2022-04-25 | $57.76 | $185.26 | 408,600 | — | — |
| 2022-04-22 | $58.85 | $188.74 | 510,800 | — | — |
| 2022-04-21 | $59.49 | $190.81 | 420,200 | — | — |
| 2022-04-20 | $56.84 | $182.31 | 349,400 | — | — |
| 2022-04-19 | $55.51 | $178.06 | 366,000 | — | — |
| 2022-04-18 | $54.76 | $175.66 | 277,400 | — | — |
| 2022-04-14 | $54.54 | $174.94 | 282,600 | — | — |
| 2022-04-13 | $53.93 | $172.98 | 137,200 | — | — |
| 2022-04-12 | $54.17 | $173.75 | 224,800 | — | — |
| 2022-04-11 | $53.85 | $172.72 | 256,800 | — | — |
| 2022-04-08 | $55.13 | $176.84 | 239,800 | — | — |
| 2022-04-07 | $55.42 | $177.74 | 315,600 | — | — |
| 2022-04-06 | $55.04 | $176.52 | 244,400 | — | — |
| 2022-04-05 | $55.42 | $177.74 | 208,000 | — | — |
| 2022-04-04 | $55.58 | $178.29 | 187,600 | — | — |
| 2022-04-01 | $56.71 | $181.90 | 425,800 | — | — |
| 2022-03-31 | $55.31 | $177.42 | 322,000 | — | — |
| 2022-03-30 | $56.15 | $180.12 | 316,800 | — | — |
| 2022-03-29 | $55.44 | $177.81 | 227,400 | — | — |
| 2022-03-28 | $54.68 | $175.39 | 155,200 | — | — |
| 2022-03-25 | $54.69 | $175.42 | 228,800 | — | — |
| 2022-03-24 | $53.81 | $172.59 | 261,400 | — | — |
| 2022-03-23 | $53.64 | $172.05 | 190,800 | — | — |
| 2022-03-22 | $55.11 | $176.76 | 247,000 | — | — |
| 2022-03-21 | $55.38 | $177.61 | 227,200 | — | — |
| 2022-03-18 | $54.38 | $174.41 | 565,800 | — | — |
| 2022-03-17 | $54.62 | $175.18 | 276,600 | — | — |
| 2022-03-16 | $54.75 | $175.61 | 331,200 | — | — |
| 2022-03-15 | $54.04 | $173.33 | 344,400 | — | — |
| 2022-03-14 | $54.40 | $174.49 | 546,200 | — | — |
| 2022-03-11 | $52.02 | $166.85 | 289,800 | — | — |
| 2022-03-10 | $51.83 | $166.23 | 231,200 | — | — |
| 2022-03-09 | $52.23 | $167.53 | 299,000 | — | — |
| 2022-03-08 | $51.63 | $165.59 | 428,600 | — | — |
| 2022-03-07 | $51.79 | $166.13 | 372,400 | — | — |
| 2022-03-04 | $51.72 | $165.91 | 208,800 | — | — |
| 2022-03-03 | $51.10 | $163.89 | 179,200 | — | — |
| 2022-03-02 | $50.87 | $163.16 | 210,800 | — | — |
| 2022-03-01 | $49.47 | $158.66 | 330,000 | — | — |
| 2022-02-28 | $50.75 | $162.78 | 323,000 | — | — |
| 2022-02-25 | $51.02 | $163.65 | 192,600 | — | — |
| 2022-02-24 | $49.69 | $158.96 | 281,200 | — | — |
| 2022-02-23 | $49.82 | $159.39 | 203,400 | — | — |
| 2022-02-22 | $50.47 | $161.49 | 341,200 | — | — |
| 2022-02-18 | $49.42 | $158.13 | 278,200 | — | — |
| 2022-02-17 | $49.19 | $157.36 | 225,400 | — | — |
| 2022-02-16 | $50.23 | $160.71 | 140,400 | — | — |
| 2022-02-15 | $50.22 | $160.66 | 171,000 | — | — |
| 2022-02-14 | $49.62 | $158.75 | 292,400 | — | — |
| 2022-02-11 | $49.51 | $158.42 | 230,200 | — | — |
| 2022-02-10 | $49.63 | $158.79 | 307,600 | — | — |
| 2022-02-09 | $50.73 | $162.31 | 371,200 | — | — |
| 2022-02-08 | $51.83 | $165.81 | 376,600 | — | — |
| 2022-02-07 | $51.00 | $163.17 | 354,200 | — | — |
| 2022-02-04 | $51.32 | $164.19 | 342,600 | — | — |
| 2022-02-03 | $51.83 | $165.81 | 237,400 | — | — |
| 2022-02-02 | $52.20 | $167.01 | 298,200 | — | — |
| 2022-02-01 | $52.42 | $167.73 | 287,000 | — | — |
| 2022-01-31 | $52.39 | $167.62 | 525,800 | — | — |
| 2022-01-28 | $51.09 | $163.46 | 491,200 | — | — |
| 2022-01-27 | $51.49 | $164.74 | 478,800 | — | — |
| 2022-01-26 | $50.78 | $162.45 | 340,200 | — | — |
| 2022-01-25 | $51.59 | $165.06 | 496,600 | — | — |
| 2022-01-24 | $53.47 | $171.09 | 450,600 | — | — |
| 2022-01-21 | $52.42 | $167.70 | 332,200 | — | — |
| 2022-01-20 | $52.67 | $168.50 | 277,400 | — | — |
| 2022-01-19 | $52.95 | $169.39 | 235,400 | — | — |
| 2022-01-18 | $53.77 | $172.03 | 198,800 | — | — |
| 2022-01-14 | $55.05 | $176.13 | 197,600 | — | — |
| 2022-01-13 | $55.07 | $176.19 | 196,800 | — | — |
| 2022-01-12 | $54.50 | $174.37 | 217,200 | — | — |
| 2022-01-11 | $55.79 | $178.50 | 297,600 | — | — |
| 2022-01-10 | $56.09 | $179.46 | 147,400 | — | — |
| 2022-01-07 | $56.29 | $180.11 | 230,000 | — | — |
| 2022-01-06 | $56.25 | $179.97 | 150,800 | — | — |
| 2022-01-05 | $55.39 | $177.22 | 179,000 | — | — |
| 2022-01-04 | $56.17 | $179.70 | 141,200 | — | — |
| 2022-01-03 | $55.96 | $179.02 | 162,800 | — | — |