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 | $69.14 | $119.64 | 1,068,100 | — | — |
| 2022-12-29 | $69.77 | $120.73 | 537,900 | — | — |
| 2022-12-28 | $69.35 | $120.00 | 668,800 | — | — |
| 2022-12-27 | $70.48 | $121.96 | 562,700 | — | — |
| 2022-12-23 | $70.23 | $121.53 | 660,100 | — | — |
| 2022-12-22 | $69.64 | $120.51 | 929,600 | — | — |
| 2022-12-21 | $69.47 | $120.21 | 1,022,100 | — | — |
| 2022-12-20 | $68.57 | $118.65 | 1,385,100 | — | — |
| 2022-12-19 | $68.07 | $117.79 | 775,400 | — | — |
| 2022-12-16 | $68.10 | $117.84 | 2,015,000 | — | — |
| 2022-12-15 | $69.22 | $119.78 | 1,087,600 | — | — |
| 2022-12-14 | $69.35 | $120.00 | 919,800 | — | — |
| 2022-12-13 | $69.55 | $119.88 | 1,134,400 | — | — |
| 2022-12-12 | $69.37 | $119.57 | 518,200 | — | — |
| 2022-12-09 | $69.12 | $119.14 | 438,100 | — | — |
| 2022-12-08 | $69.36 | $119.55 | 504,500 | — | — |
| 2022-12-07 | $68.93 | $118.81 | 760,200 | — | — |
| 2022-12-06 | $69.57 | $119.92 | 671,900 | — | — |
| 2022-12-05 | $69.36 | $119.55 | 749,000 | — | — |
| 2022-12-02 | $71.03 | $122.43 | 641,800 | — | — |
| 2022-12-01 | $71.01 | $122.40 | 909,400 | — | — |
| 2022-11-30 | $71.45 | $123.16 | 1,063,700 | — | — |
| 2022-11-29 | $70.58 | $121.66 | 654,700 | — | — |
| 2022-11-28 | $70.53 | $121.57 | 837,500 | — | — |
| 2022-11-25 | $71.41 | $123.09 | 416,400 | — | — |
| 2022-11-23 | $71.17 | $122.67 | 370,500 | — | — |
| 2022-11-22 | $71.04 | $122.45 | 678,700 | — | — |
| 2022-11-21 | $70.45 | $121.43 | 838,400 | — | — |
| 2022-11-18 | $70.33 | $121.23 | 613,700 | — | — |
| 2022-11-17 | $70.18 | $120.97 | 697,700 | — | — |
| 2022-11-16 | $70.94 | $122.28 | 725,900 | — | — |
| 2022-11-15 | $71.14 | $122.62 | 902,300 | — | — |
| 2022-11-14 | $69.51 | $119.81 | 1,038,500 | — | — |
| 2022-11-11 | $69.57 | $119.92 | 1,240,200 | — | — |
| 2022-11-10 | $71.31 | $122.92 | 848,300 | — | — |
| 2022-11-09 | $70.09 | $120.81 | 1,518,200 | — | — |
| 2022-11-08 | $71.94 | $124.00 | 1,467,900 | — | — |
| 2022-11-07 | $70.98 | $122.35 | 1,081,400 | — | — |
| 2022-11-04 | $69.49 | $119.78 | 1,981,000 | — | — |
| 2022-11-03 | $67.20 | $115.83 | 1,926,300 | — | — |
| 2022-11-02 | $67.52 | $116.38 | 3,024,600 | — | — |
| 2022-11-01 | $61.15 | $105.40 | 1,936,900 | — | — |
| 2022-10-31 | $60.61 | $104.47 | 1,116,800 | — | — |
| 2022-10-28 | $61.24 | $105.56 | 1,009,800 | — | — |
| 2022-10-27 | $59.25 | $102.13 | 1,276,400 | — | — |
| 2022-10-26 | $61.14 | $105.39 | 703,200 | — | — |
| 2022-10-25 | $60.72 | $104.66 | 1,284,100 | — | — |
| 2022-10-24 | $58.52 | $100.87 | 940,400 | — | — |
| 2022-10-21 | $58.59 | $100.99 | 1,215,200 | — | — |
| 2022-10-20 | $57.88 | $99.77 | 1,567,200 | — | — |
| 2022-10-19 | $59.63 | $102.78 | 1,302,600 | — | — |
| 2022-10-18 | $62.03 | $106.92 | 927,100 | — | — |
| 2022-10-17 | $60.92 | $105.01 | 958,500 | — | — |
| 2022-10-14 | $60.46 | $104.21 | 933,700 | — | — |
| 2022-10-13 | $62.04 | $106.94 | 955,400 | — | — |
| 2022-10-12 | $61.17 | $105.44 | 939,300 | — | — |
| 2022-10-11 | $60.92 | $105.01 | 1,074,900 | — | — |
| 2022-10-10 | $60.61 | $104.47 | 976,500 | — | — |
| 2022-10-07 | $60.00 | $103.42 | 788,700 | — | — |
| 2022-10-06 | $61.01 | $105.16 | 832,300 | — | — |
| 2022-10-05 | $61.93 | $106.75 | 1,285,400 | — | — |
| 2022-10-04 | $61.53 | $106.06 | 1,199,300 | — | — |
| 2022-10-03 | $59.35 | $102.30 | 1,623,300 | — | — |
| 2022-09-30 | $57.74 | $99.53 | 2,253,700 | — | — |
| 2022-09-29 | $58.00 | $99.97 | 1,094,700 | — | — |
| 2022-09-28 | $58.45 | $100.75 | 1,152,900 | — | — |
| 2022-09-27 | $57.15 | $98.51 | 1,145,300 | — | — |
| 2022-09-26 | $57.87 | $99.75 | 1,229,300 | — | — |
| 2022-09-23 | $57.95 | $99.89 | 1,039,500 | — | — |
| 2022-09-22 | $57.81 | $99.65 | 1,052,800 | — | — |
| 2022-09-21 | $58.91 | $101.54 | 1,121,600 | — | — |
| 2022-09-20 | $60.18 | $103.73 | 1,112,300 | — | — |
| 2022-09-19 | $61.05 | $105.23 | 775,600 | — | — |
| 2022-09-16 | $60.60 | $104.46 | 1,946,100 | — | — |
| 2022-09-15 | $60.98 | $105.11 | 826,400 | — | — |
| 2022-09-14 | $60.85 | $104.89 | 802,700 | — | — |
| 2022-09-13 | $62.17 | $106.73 | 989,600 | — | — |
| 2022-09-12 | $63.72 | $109.39 | 1,121,800 | — | — |
| 2022-09-09 | $63.19 | $108.48 | 842,500 | — | — |
| 2022-09-08 | $62.44 | $107.19 | 904,600 | — | — |
| 2022-09-07 | $62.99 | $108.14 | 999,100 | — | — |
| 2022-09-06 | $61.96 | $106.37 | 1,041,800 | — | — |
| 2022-09-02 | $61.58 | $105.72 | 826,400 | — | — |
| 2022-09-01 | $62.00 | $106.44 | 892,500 | — | — |
| 2022-08-31 | $61.71 | $105.94 | 1,019,000 | — | — |
| 2022-08-30 | $62.59 | $107.45 | 942,600 | — | — |
| 2022-08-29 | $62.93 | $108.04 | 788,400 | — | — |
| 2022-08-26 | $63.92 | $109.73 | 860,300 | — | — |
| 2022-08-25 | $65.54 | $112.52 | 764,600 | — | — |
| 2022-08-24 | $65.26 | $112.04 | 836,800 | — | — |
| 2022-08-23 | $65.45 | $112.36 | 881,600 | — | — |
| 2022-08-22 | $65.89 | $113.12 | 850,700 | — | — |
| 2022-08-19 | $67.29 | $115.52 | 926,700 | — | — |
| 2022-08-18 | $68.23 | $117.13 | 638,300 | — | — |
| 2022-08-17 | $68.23 | $117.13 | 709,400 | — | — |
| 2022-08-16 | $69.11 | $118.64 | 1,395,000 | — | — |
| 2022-08-15 | $67.49 | $115.86 | 689,600 | — | — |
| 2022-08-12 | $67.33 | $115.59 | 666,000 | — | — |
| 2022-08-11 | $66.45 | $114.08 | 1,160,600 | — | — |
| 2022-08-10 | $66.50 | $114.16 | 845,600 | — | — |
| 2022-08-09 | $65.29 | $112.09 | 1,041,800 | — | — |
| 2022-08-08 | $65.02 | $111.62 | 1,232,100 | — | — |
| 2022-08-05 | $64.70 | $111.07 | 1,444,500 | — | — |
| 2022-08-04 | $64.78 | $111.21 | 2,292,000 | — | — |
| 2022-08-03 | $66.51 | $114.18 | 3,899,600 | — | — |
| 2022-08-02 | $73.70 | $126.52 | 1,518,700 | — | — |
| 2022-08-01 | $75.01 | $128.77 | 1,009,800 | — | — |
| 2022-07-29 | $74.46 | $127.83 | 1,092,200 | — | — |
| 2022-07-28 | $74.21 | $127.40 | 1,042,700 | — | — |
| 2022-07-27 | $73.73 | $126.58 | 810,300 | — | — |
| 2022-07-26 | $72.50 | $124.46 | 794,800 | — | — |
| 2022-07-25 | $72.67 | $124.76 | 781,900 | — | — |
| 2022-07-22 | $71.94 | $123.50 | 640,800 | — | — |
| 2022-07-21 | $72.13 | $123.83 | 779,100 | — | — |
| 2022-07-20 | $71.57 | $122.87 | 806,000 | — | — |
| 2022-07-19 | $70.81 | $121.56 | 881,200 | — | — |
| 2022-07-18 | $68.74 | $118.01 | 775,900 | — | — |
| 2022-07-15 | $69.75 | $119.74 | 850,200 | — | — |
| 2022-07-14 | $68.69 | $117.92 | 826,400 | — | — |
| 2022-07-13 | $68.89 | $118.27 | 895,700 | — | — |
| 2022-07-12 | $69.15 | $118.71 | 654,500 | — | — |
| 2022-07-11 | $69.74 | $119.73 | 898,100 | — | — |
| 2022-07-08 | $70.63 | $121.25 | 864,700 | — | — |
| 2022-07-07 | $70.74 | $121.44 | 1,060,500 | — | — |
| 2022-07-06 | $70.08 | $120.31 | 893,600 | — | — |
| 2022-07-05 | $69.91 | $120.02 | 876,700 | — | — |
| 2022-07-01 | $70.00 | $120.17 | 868,000 | — | — |
| 2022-06-30 | $69.12 | $118.66 | 1,052,400 | — | — |
| 2022-06-29 | $69.21 | $118.82 | 842,400 | — | — |
| 2022-06-28 | $68.46 | $117.53 | 637,600 | — | — |
| 2022-06-27 | $68.85 | $118.20 | 654,400 | — | — |
| 2022-06-24 | $68.56 | $117.70 | 1,360,800 | — | — |
| 2022-06-23 | $66.85 | $114.76 | 779,900 | — | — |
| 2022-06-22 | $65.76 | $112.89 | 680,000 | — | — |
| 2022-06-21 | $65.26 | $112.04 | 785,000 | — | — |
| 2022-06-17 | $64.08 | $110.01 | 2,535,500 | — | — |
| 2022-06-16 | $63.54 | $109.08 | 1,071,800 | — | — |
| 2022-06-15 | $66.32 | $113.86 | 973,200 | — | — |
| 2022-06-14 | $65.56 | $112.55 | 948,600 | — | — |
| 2022-06-13 | $65.83 | $112.58 | 1,057,600 | — | — |
| 2022-06-10 | $68.66 | $117.42 | 935,300 | — | — |
| 2022-06-09 | $69.16 | $118.28 | 807,400 | — | — |
| 2022-06-08 | $71.00 | $121.43 | 780,000 | — | — |
| 2022-06-07 | $71.65 | $122.54 | 682,900 | — | — |
| 2022-06-06 | $71.25 | $121.85 | 474,400 | — | — |
| 2022-06-03 | $70.98 | $121.39 | 941,800 | — | — |
| 2022-06-02 | $70.94 | $121.32 | 716,500 | — | — |
| 2022-06-01 | $69.80 | $119.37 | 669,200 | — | — |
| 2022-05-31 | $70.03 | $119.77 | 1,125,800 | — | — |
| 2022-05-27 | $70.18 | $120.02 | 742,400 | — | — |
| 2022-05-26 | $69.04 | $118.07 | 543,300 | — | — |
| 2022-05-25 | $68.39 | $116.96 | 802,100 | — | — |
| 2022-05-24 | $68.60 | $117.32 | 666,900 | — | — |
| 2022-05-23 | $68.92 | $117.87 | 780,900 | — | — |
| 2022-05-20 | $68.76 | $117.60 | 1,337,100 | — | — |
| 2022-05-19 | $67.26 | $115.03 | 695,200 | — | — |
| 2022-05-18 | $66.53 | $113.78 | 1,018,700 | — | — |
| 2022-05-17 | $67.88 | $116.09 | 641,500 | — | — |
| 2022-05-16 | $67.69 | $115.77 | 587,100 | — | — |
| 2022-05-13 | $67.80 | $115.95 | 942,400 | — | — |
| 2022-05-12 | $66.44 | $113.63 | 915,700 | — | — |
| 2022-05-11 | $66.23 | $113.27 | 821,500 | — | — |
| 2022-05-10 | $66.54 | $113.80 | 1,198,100 | — | — |
| 2022-05-09 | $69.05 | $118.09 | 1,354,600 | — | — |
| 2022-05-06 | $69.40 | $118.69 | 1,244,600 | — | — |
| 2022-05-05 | $69.54 | $118.93 | 1,441,400 | — | — |
| 2022-05-04 | $71.71 | $122.64 | 2,251,800 | — | — |
| 2022-05-03 | $64.38 | $110.10 | 1,225,800 | — | — |
| 2022-05-02 | $64.93 | $111.05 | 864,400 | — | — |
| 2022-04-29 | $65.61 | $112.21 | 795,200 | — | — |
| 2022-04-28 | $67.60 | $115.61 | 1,255,800 | — | — |
| 2022-04-27 | $67.60 | $115.61 | 891,900 | — | — |
| 2022-04-26 | $67.90 | $116.12 | 789,200 | — | — |
| 2022-04-25 | $69.45 | $118.78 | 733,000 | — | — |
| 2022-04-22 | $68.82 | $117.70 | 719,800 | — | — |
| 2022-04-21 | $70.81 | $121.10 | 625,100 | — | — |
| 2022-04-20 | $71.50 | $122.28 | 966,500 | — | — |
| 2022-04-19 | $71.23 | $121.82 | 599,000 | — | — |
| 2022-04-18 | $70.60 | $120.74 | 551,700 | — | — |
| 2022-04-14 | $70.37 | $120.35 | 815,900 | — | — |
| 2022-04-13 | $70.99 | $121.41 | 938,600 | — | — |
| 2022-04-12 | $70.65 | $120.83 | 1,261,500 | — | — |
| 2022-04-11 | $69.63 | $119.08 | 1,175,800 | — | — |
| 2022-04-08 | $69.48 | $118.83 | 794,900 | — | — |
| 2022-04-07 | $69.42 | $118.72 | 1,549,200 | — | — |
| 2022-04-06 | $68.20 | $116.64 | 1,602,100 | — | — |
| 2022-04-05 | $66.52 | $113.76 | 897,400 | — | — |
| 2022-04-04 | $65.55 | $112.11 | 817,800 | — | — |
| 2022-04-01 | $67.01 | $114.60 | 1,168,600 | — | — |
| 2022-03-31 | $65.82 | $112.57 | 1,029,400 | — | — |
| 2022-03-30 | $66.06 | $112.98 | 1,111,600 | — | — |
| 2022-03-29 | $64.34 | $110.04 | 1,032,500 | — | — |
| 2022-03-28 | $64.80 | $110.82 | 928,800 | — | — |
| 2022-03-25 | $65.12 | $111.37 | 945,000 | — | — |
| 2022-03-24 | $64.73 | $110.70 | 792,400 | — | — |
| 2022-03-23 | $63.40 | $108.43 | 571,700 | — | — |
| 2022-03-22 | $64.31 | $109.99 | 766,500 | — | — |
| 2022-03-21 | $64.50 | $110.31 | 605,900 | — | — |
| 2022-03-18 | $64.83 | $110.87 | 1,354,100 | — | — |
| 2022-03-17 | $64.48 | $110.28 | 638,000 | — | — |
| 2022-03-16 | $64.11 | $109.64 | 1,075,900 | — | — |
| 2022-03-15 | $63.16 | $108.02 | 1,401,400 | — | — |
| 2022-03-14 | $61.56 | $105.28 | 957,700 | — | — |
| 2022-03-11 | $59.78 | $101.81 | 831,100 | — | — |
| 2022-03-10 | $60.83 | $103.60 | 930,300 | — | — |
| 2022-03-09 | $61.40 | $104.57 | 871,700 | — | — |
| 2022-03-08 | $59.88 | $101.98 | 1,033,200 | — | — |
| 2022-03-07 | $59.94 | $102.08 | 1,253,400 | — | — |
| 2022-03-04 | $61.91 | $105.44 | 777,600 | — | — |
| 2022-03-03 | $62.31 | $106.12 | 845,600 | — | — |
| 2022-03-02 | $61.77 | $105.20 | 907,100 | — | — |
| 2022-03-01 | $60.72 | $103.41 | 1,262,300 | — | — |
| 2022-02-28 | $60.85 | $103.63 | 1,376,100 | — | — |
| 2022-02-25 | $60.99 | $103.87 | 1,070,400 | — | — |
| 2022-02-24 | $58.55 | $99.72 | 1,115,700 | — | — |
| 2022-02-23 | $58.54 | $99.70 | 751,600 | — | — |
| 2022-02-22 | $58.84 | $100.21 | 931,900 | — | — |
| 2022-02-18 | $58.95 | $100.40 | 976,900 | — | — |
| 2022-02-17 | $58.12 | $98.98 | 933,500 | — | — |
| 2022-02-16 | $59.15 | $100.74 | 1,930,100 | — | — |
| 2022-02-15 | $60.53 | $103.09 | 1,942,000 | — | — |
| 2022-02-14 | $62.81 | $106.97 | 1,259,200 | — | — |
| 2022-02-11 | $63.07 | $107.41 | 597,400 | — | — |
| 2022-02-10 | $63.84 | $108.72 | 596,900 | — | — |
| 2022-02-09 | $64.89 | $110.51 | 539,600 | — | — |
| 2022-02-08 | $63.99 | $108.98 | 911,800 | — | — |
| 2022-02-07 | $63.13 | $107.52 | 760,700 | — | — |
| 2022-02-04 | $62.79 | $106.94 | 530,700 | — | — |
| 2022-02-03 | $62.29 | $106.08 | 387,700 | — | — |
| 2022-02-02 | $63.06 | $107.40 | 680,400 | — | — |
| 2022-02-01 | $61.85 | $105.34 | 941,500 | — | — |
| 2022-01-31 | $61.72 | $105.11 | 1,731,700 | — | — |
| 2022-01-28 | $60.63 | $103.26 | 937,500 | — | — |
| 2022-01-27 | $58.99 | $100.46 | 1,192,400 | — | — |
| 2022-01-26 | $60.08 | $102.32 | 1,743,400 | — | — |
| 2022-01-25 | $59.54 | $101.40 | 2,326,600 | — | — |
| 2022-01-24 | $64.04 | $109.07 | 791,700 | — | — |
| 2022-01-21 | $63.21 | $107.65 | 629,100 | — | — |
| 2022-01-20 | $63.10 | $107.46 | 634,000 | — | — |
| 2022-01-19 | $64.93 | $110.58 | 704,100 | — | — |
| 2022-01-18 | $64.12 | $109.20 | 621,500 | — | — |
| 2022-01-14 | $64.99 | $110.68 | 659,800 | — | — |
| 2022-01-13 | $66.23 | $112.80 | 544,700 | — | — |
| 2022-01-12 | $65.89 | $112.22 | 754,800 | — | — |
| 2022-01-11 | $66.43 | $113.14 | 692,900 | — | — |
| 2022-01-10 | $66.00 | $112.40 | 641,400 | — | — |
| 2022-01-07 | $66.14 | $112.64 | 646,600 | — | — |
| 2022-01-06 | $66.91 | $113.95 | 719,900 | — | — |
| 2022-01-05 | $67.21 | $114.46 | 982,700 | — | — |
| 2022-01-04 | $68.90 | $117.34 | 1,306,900 | — | — |
| 2022-01-03 | $69.46 | $118.30 | 732,600 | — | — |