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 | $88.61 | $242.94 | 145,600 | — | — |
| 2022-12-29 | $90.34 | $247.68 | 177,700 | — | — |
| 2022-12-28 | $89.13 | $244.37 | 151,300 | — | — |
| 2022-12-27 | $90.84 | $249.06 | 116,500 | — | — |
| 2022-12-23 | $90.85 | $249.08 | 141,600 | — | — |
| 2022-12-22 | $90.25 | $247.44 | 241,400 | — | — |
| 2022-12-21 | $91.80 | $251.69 | 306,500 | — | — |
| 2022-12-20 | $89.74 | $246.04 | 295,500 | — | — |
| 2022-12-19 | $87.93 | $241.08 | 254,700 | — | — |
| 2022-12-16 | $86.50 | $237.16 | 1,490,800 | — | — |
| 2022-12-15 | $86.08 | $236.00 | 382,000 | — | — |
| 2022-12-14 | $88.77 | $243.38 | 297,700 | — | — |
| 2022-12-13 | $89.03 | $244.09 | 261,200 | — | — |
| 2022-12-12 | $90.18 | $247.25 | 245,000 | — | — |
| 2022-12-09 | $90.11 | $247.05 | 310,500 | — | — |
| 2022-12-08 | $91.00 | $249.49 | 351,600 | — | — |
| 2022-12-07 | $90.56 | $248.29 | 247,000 | — | — |
| 2022-12-06 | $92.02 | $252.29 | 323,800 | — | — |
| 2022-12-05 | $92.61 | $253.91 | 310,100 | — | — |
| 2022-12-02 | $95.08 | $260.68 | 336,700 | — | — |
| 2022-12-01 | $94.42 | $258.87 | 321,500 | — | — |
| 2022-11-30 | $96.12 | $263.53 | 309,300 | — | — |
| 2022-11-29 | $94.71 | $259.67 | 167,400 | — | — |
| 2022-11-28 | $95.63 | $262.19 | 217,300 | — | — |
| 2022-11-25 | $95.38 | $261.50 | 91,900 | — | — |
| 2022-11-23 | $94.49 | $259.06 | 145,600 | — | — |
| 2022-11-22 | $93.99 | $257.69 | 217,900 | — | — |
| 2022-11-21 | $92.47 | $253.52 | 192,700 | — | — |
| 2022-11-18 | $93.01 | $255.00 | 320,300 | — | — |
| 2022-11-17 | $92.15 | $252.65 | 183,400 | — | — |
| 2022-11-16 | $91.62 | $251.19 | 214,100 | — | — |
| 2022-11-15 | $91.66 | $251.30 | 288,000 | — | — |
| 2022-11-14 | $93.11 | $255.28 | 350,800 | — | — |
| 2022-11-11 | $91.33 | $249.58 | 325,000 | — | — |
| 2022-11-10 | $93.60 | $255.78 | 294,900 | — | — |
| 2022-11-09 | $91.56 | $250.20 | 239,000 | — | — |
| 2022-11-08 | $92.97 | $254.06 | 193,000 | — | — |
| 2022-11-07 | $92.43 | $252.58 | 313,200 | — | — |
| 2022-11-04 | $93.17 | $254.60 | 312,800 | — | — |
| 2022-11-03 | $93.50 | $255.51 | 552,300 | — | — |
| 2022-11-02 | $95.32 | $260.48 | 469,500 | — | — |
| 2022-11-01 | $95.52 | $261.03 | 402,700 | — | — |
| 2022-10-31 | $98.08 | $268.02 | 285,300 | — | — |
| 2022-10-28 | $97.06 | $265.23 | 318,800 | — | — |
| 2022-10-27 | $94.50 | $258.24 | 227,800 | — | — |
| 2022-10-26 | $93.26 | $254.85 | 229,800 | — | — |
| 2022-10-25 | $93.13 | $254.49 | 228,100 | — | — |
| 2022-10-24 | $93.45 | $255.37 | 185,500 | — | — |
| 2022-10-21 | $92.00 | $251.41 | 243,000 | — | — |
| 2022-10-20 | $89.24 | $243.86 | 305,300 | — | — |
| 2022-10-19 | $91.95 | $251.27 | 191,300 | — | — |
| 2022-10-18 | $90.35 | $246.90 | 286,700 | — | — |
| 2022-10-17 | $88.76 | $242.55 | 406,700 | — | — |
| 2022-10-14 | $89.46 | $244.47 | 345,900 | — | — |
| 2022-10-13 | $88.80 | $242.66 | 338,200 | — | — |
| 2022-10-12 | $86.16 | $235.45 | 311,700 | — | — |
| 2022-10-11 | $86.85 | $237.33 | 295,400 | — | — |
| 2022-10-10 | $86.31 | $235.86 | 225,800 | — | — |
| 2022-10-07 | $84.30 | $230.37 | 267,600 | — | — |
| 2022-10-06 | $85.31 | $233.13 | 227,300 | — | — |
| 2022-10-05 | $84.66 | $231.35 | 313,500 | — | — |
| 2022-10-04 | $85.60 | $233.92 | 512,700 | — | — |
| 2022-10-03 | $83.44 | $228.02 | 338,300 | — | — |
| 2022-09-30 | $81.40 | $222.44 | 484,900 | — | — |
| 2022-09-29 | $82.24 | $224.74 | 409,200 | — | — |
| 2022-09-28 | $82.45 | $225.31 | 415,100 | — | — |
| 2022-09-27 | $80.73 | $220.61 | 387,100 | — | — |
| 2022-09-26 | $79.55 | $217.39 | 257,500 | — | — |
| 2022-09-23 | $80.97 | $221.27 | 307,300 | — | — |
| 2022-09-22 | $81.17 | $221.81 | 297,200 | — | — |
| 2022-09-21 | $82.60 | $225.72 | 377,900 | — | — |
| 2022-09-20 | $82.49 | $225.42 | 370,400 | — | — |
| 2022-09-19 | $82.52 | $225.50 | 199,300 | — | — |
| 2022-09-16 | $81.39 | $222.41 | 455,300 | — | — |
| 2022-09-15 | $81.86 | $223.70 | 278,400 | — | — |
| 2022-09-14 | $81.24 | $222.00 | 229,100 | — | — |
| 2022-09-13 | $81.14 | $221.73 | 237,600 | — | — |
| 2022-09-12 | $82.15 | $224.49 | 223,200 | — | — |
| 2022-09-09 | $82.31 | $224.93 | 194,000 | — | — |
| 2022-09-08 | $82.30 | $224.90 | 268,500 | — | — |
| 2022-09-07 | $81.44 | $222.55 | 187,700 | — | — |
| 2022-09-06 | $79.49 | $217.22 | 151,700 | — | — |
| 2022-09-02 | $79.15 | $216.29 | 176,200 | — | — |
| 2022-09-01 | $79.70 | $217.80 | 283,900 | — | — |
| 2022-08-31 | $79.42 | $217.03 | 187,300 | — | — |
| 2022-08-30 | $79.44 | $217.08 | 150,700 | — | — |
| 2022-08-29 | $80.27 | $219.35 | 136,500 | — | — |
| 2022-08-26 | $80.80 | $220.80 | 168,100 | — | — |
| 2022-08-25 | $81.55 | $222.85 | 145,800 | — | — |
| 2022-08-24 | $79.94 | $218.45 | 165,900 | — | — |
| 2022-08-23 | $79.75 | $217.93 | 172,800 | — | — |
| 2022-08-22 | $80.55 | $220.12 | 326,100 | — | — |
| 2022-08-19 | $82.98 | $226.76 | 344,800 | — | — |
| 2022-08-18 | $82.86 | $226.43 | 127,400 | — | — |
| 2022-08-17 | $83.11 | $227.11 | 147,300 | — | — |
| 2022-08-16 | $83.23 | $227.44 | 288,700 | — | — |
| 2022-08-15 | $82.74 | $226.10 | 184,800 | — | — |
| 2022-08-12 | $81.66 | $223.15 | 189,600 | — | — |
| 2022-08-11 | $80.44 | $219.05 | 207,500 | — | — |
| 2022-08-10 | $79.10 | $215.40 | 183,700 | — | — |
| 2022-08-09 | $78.45 | $213.63 | 245,400 | — | — |
| 2022-08-08 | $77.45 | $210.91 | 243,200 | — | — |
| 2022-08-05 | $77.61 | $211.35 | 303,900 | — | — |
| 2022-08-04 | $75.70 | $206.14 | 649,100 | — | — |
| 2022-08-03 | $75.67 | $206.06 | 840,000 | — | — |
| 2022-08-02 | $75.54 | $205.71 | 376,100 | — | — |
| 2022-08-01 | $77.06 | $209.85 | 557,100 | — | — |
| 2022-07-29 | $77.86 | $212.03 | 641,200 | — | — |
| 2022-07-28 | $78.92 | $214.91 | 487,300 | — | — |
| 2022-07-27 | $82.89 | $225.72 | 242,000 | — | — |
| 2022-07-26 | $83.44 | $227.22 | 213,500 | — | — |
| 2022-07-25 | $82.63 | $225.02 | 221,400 | — | — |
| 2022-07-22 | $81.14 | $220.96 | 183,300 | — | — |
| 2022-07-21 | $81.63 | $222.29 | 221,400 | — | — |
| 2022-07-20 | $80.83 | $220.11 | 228,400 | — | — |
| 2022-07-19 | $80.82 | $220.09 | 343,100 | — | — |
| 2022-07-18 | $79.73 | $217.12 | 338,800 | — | — |
| 2022-07-15 | $82.49 | $224.63 | 510,300 | — | — |
| 2022-07-14 | $81.32 | $221.45 | 740,700 | — | — |
| 2022-07-13 | $87.25 | $237.60 | 353,200 | — | — |
| 2022-07-12 | $87.05 | $237.05 | 346,300 | — | — |
| 2022-07-11 | $87.77 | $239.01 | 290,400 | — | — |
| 2022-07-08 | $88.05 | $239.78 | 337,900 | — | — |
| 2022-07-07 | $87.82 | $239.15 | 478,600 | — | — |
| 2022-07-06 | $86.80 | $236.37 | 572,400 | — | — |
| 2022-07-05 | $86.70 | $236.10 | 396,900 | — | — |
| 2022-07-01 | $87.46 | $238.17 | 409,700 | — | — |
| 2022-06-30 | $86.94 | $236.75 | 435,700 | — | — |
| 2022-06-29 | $85.21 | $232.04 | 593,300 | — | — |
| 2022-06-28 | $85.11 | $231.77 | 539,200 | — | — |
| 2022-06-27 | $83.54 | $227.49 | 337,300 | — | — |
| 2022-06-24 | $82.61 | $224.96 | 566,200 | — | — |
| 2022-06-23 | $79.25 | $215.81 | 354,200 | — | — |
| 2022-06-22 | $79.45 | $216.36 | 351,500 | — | — |
| 2022-06-21 | $78.58 | $213.99 | 327,700 | — | — |
| 2022-06-17 | $77.85 | $212.00 | 742,500 | — | — |
| 2022-06-16 | $75.86 | $206.58 | 299,500 | — | — |
| 2022-06-15 | $77.52 | $211.10 | 483,800 | — | — |
| 2022-06-14 | $77.72 | $211.64 | 351,500 | — | — |
| 2022-06-13 | $76.15 | $207.37 | 282,300 | — | — |
| 2022-06-10 | $76.21 | $207.53 | 199,400 | — | — |
| 2022-06-09 | $76.07 | $207.15 | 174,800 | — | — |
| 2022-06-08 | $77.84 | $211.97 | 142,100 | — | — |
| 2022-06-07 | $79.68 | $216.98 | 154,500 | — | — |
| 2022-06-06 | $79.04 | $215.24 | 174,600 | — | — |
| 2022-06-03 | $78.42 | $213.55 | 224,700 | — | — |
| 2022-06-02 | $80.50 | $219.22 | 258,200 | — | — |
| 2022-06-01 | $77.94 | $212.24 | 216,300 | — | — |
| 2022-05-31 | $79.30 | $215.95 | 360,500 | — | — |
| 2022-05-27 | $78.34 | $213.33 | 162,900 | — | — |
| 2022-05-26 | $77.30 | $210.50 | 213,900 | — | — |
| 2022-05-25 | $76.96 | $209.58 | 177,800 | — | — |
| 2022-05-24 | $77.13 | $210.04 | 207,200 | — | — |
| 2022-05-23 | $76.28 | $207.72 | 224,200 | — | — |
| 2022-05-20 | $76.10 | $207.23 | 293,300 | — | — |
| 2022-05-19 | $76.35 | $207.91 | 311,600 | — | — |
| 2022-05-18 | $77.01 | $209.71 | 228,400 | — | — |
| 2022-05-17 | $77.82 | $211.92 | 211,800 | — | — |
| 2022-05-16 | $76.12 | $207.29 | 141,200 | — | — |
| 2022-05-13 | $76.29 | $207.75 | 224,400 | — | — |
| 2022-05-12 | $76.75 | $208.24 | 285,200 | — | — |
| 2022-05-11 | $75.72 | $205.45 | 326,000 | — | — |
| 2022-05-10 | $77.15 | $209.33 | 344,800 | — | — |
| 2022-05-09 | $79.80 | $216.52 | 290,000 | — | — |
| 2022-05-06 | $81.11 | $220.07 | 399,400 | — | — |
| 2022-05-05 | $80.08 | $217.28 | 421,600 | — | — |
| 2022-05-04 | $85.53 | $232.06 | 360,200 | — | — |
| 2022-05-03 | $83.94 | $227.75 | 210,100 | — | — |
| 2022-05-02 | $83.53 | $226.64 | 390,000 | — | — |
| 2022-04-29 | $82.36 | $223.46 | 316,800 | — | — |
| 2022-04-28 | $84.88 | $230.30 | 175,900 | — | — |
| 2022-04-27 | $85.16 | $231.06 | 339,200 | — | — |
| 2022-04-26 | $83.70 | $227.10 | 227,100 | — | — |
| 2022-04-25 | $84.55 | $229.40 | 254,100 | — | — |
| 2022-04-22 | $83.47 | $226.47 | 265,500 | — | — |
| 2022-04-21 | $85.46 | $231.87 | 417,700 | — | — |
| 2022-04-20 | $85.76 | $232.69 | 470,500 | — | — |
| 2022-04-19 | $86.36 | $234.32 | 292,500 | — | — |
| 2022-04-18 | $86.40 | $234.42 | 203,500 | — | — |
| 2022-04-14 | $85.79 | $232.77 | 250,400 | — | — |
| 2022-04-13 | $86.91 | $235.81 | 318,300 | — | — |
| 2022-04-12 | $86.30 | $234.15 | 207,300 | — | — |
| 2022-04-11 | $86.80 | $235.51 | 196,200 | — | — |
| 2022-04-08 | $87.48 | $237.35 | 164,200 | — | — |
| 2022-04-07 | $88.15 | $239.17 | 184,600 | — | — |
| 2022-04-06 | $88.05 | $238.90 | 190,500 | — | — |
| 2022-04-05 | $88.34 | $239.69 | 213,600 | — | — |
| 2022-04-04 | $88.62 | $240.45 | 205,400 | — | — |
| 2022-04-01 | $91.69 | $248.78 | 340,600 | — | — |
| 2022-03-31 | $89.36 | $242.45 | 257,900 | — | — |
| 2022-03-30 | $91.21 | $247.47 | 272,000 | — | — |
| 2022-03-29 | $90.62 | $245.87 | 282,400 | — | — |
| 2022-03-28 | $90.74 | $246.20 | 215,700 | — | — |
| 2022-03-25 | $90.38 | $245.22 | 224,800 | — | — |
| 2022-03-24 | $88.83 | $241.02 | 129,900 | — | — |
| 2022-03-23 | $87.60 | $237.68 | 148,800 | — | — |
| 2022-03-22 | $87.99 | $238.74 | 214,600 | — | — |
| 2022-03-21 | $87.53 | $237.49 | 173,400 | — | — |
| 2022-03-18 | $86.20 | $233.88 | 374,400 | — | — |
| 2022-03-17 | $86.41 | $234.45 | 144,700 | — | — |
| 2022-03-16 | $85.24 | $231.28 | 181,100 | — | — |
| 2022-03-15 | $85.41 | $231.74 | 276,800 | — | — |
| 2022-03-14 | $85.30 | $231.44 | 135,800 | — | — |
| 2022-03-11 | $83.26 | $225.90 | 167,800 | — | — |
| 2022-03-10 | $82.68 | $224.33 | 168,600 | — | — |
| 2022-03-09 | $82.05 | $222.62 | 223,200 | — | — |
| 2022-03-08 | $82.50 | $223.84 | 261,200 | — | — |
| 2022-03-07 | $82.70 | $224.38 | 293,400 | — | — |
| 2022-03-04 | $83.52 | $226.61 | 200,400 | — | — |
| 2022-03-03 | $83.26 | $225.90 | 150,400 | — | — |
| 2022-03-02 | $82.77 | $224.57 | 256,100 | — | — |
| 2022-03-01 | $82.53 | $223.92 | 522,200 | — | — |
| 2022-02-28 | $83.19 | $225.71 | 357,400 | — | — |
| 2022-02-25 | $83.71 | $227.13 | 543,200 | — | — |
| 2022-02-24 | $79.12 | $214.67 | 412,300 | — | — |
| 2022-02-23 | $78.04 | $211.74 | 237,500 | — | — |
| 2022-02-22 | $78.40 | $212.72 | 191,700 | — | — |
| 2022-02-18 | $78.59 | $213.23 | 202,500 | — | — |
| 2022-02-17 | $76.55 | $207.70 | 273,700 | — | — |
| 2022-02-16 | $78.32 | $212.50 | 281,500 | — | — |
| 2022-02-15 | $77.56 | $210.44 | 231,900 | — | — |
| 2022-02-14 | $75.95 | $206.07 | 186,600 | — | — |
| 2022-02-11 | $76.66 | $207.24 | 197,500 | — | — |
| 2022-02-10 | $78.04 | $210.97 | 237,100 | — | — |
| 2022-02-09 | $78.99 | $213.54 | 292,700 | — | — |
| 2022-02-08 | $80.20 | $216.81 | 267,000 | — | — |
| 2022-02-07 | $77.20 | $208.70 | 227,200 | — | — |
| 2022-02-04 | $76.56 | $206.97 | 295,900 | — | — |
| 2022-02-03 | $79.30 | $214.37 | 274,900 | — | — |
| 2022-02-02 | $79.62 | $215.24 | 221,300 | — | — |
| 2022-02-01 | $79.73 | $215.54 | 232,300 | — | — |
| 2022-01-31 | $78.90 | $213.29 | 301,200 | — | — |
| 2022-01-28 | $78.27 | $211.59 | 219,600 | — | — |
| 2022-01-27 | $76.41 | $206.56 | 228,700 | — | — |
| 2022-01-26 | $77.16 | $208.59 | 289,700 | — | — |
| 2022-01-25 | $78.01 | $210.89 | 311,800 | — | — |
| 2022-01-24 | $79.57 | $215.10 | 293,000 | — | — |
| 2022-01-21 | $77.07 | $208.35 | 286,900 | — | — |
| 2022-01-20 | $77.19 | $208.67 | 268,600 | — | — |
| 2022-01-19 | $76.87 | $207.80 | 219,000 | — | — |
| 2022-01-18 | $76.66 | $207.24 | 206,600 | — | — |
| 2022-01-14 | $79.08 | $213.78 | 198,100 | — | — |
| 2022-01-13 | $80.25 | $216.94 | 104,100 | — | — |
| 2022-01-12 | $79.57 | $215.10 | 204,300 | — | — |
| 2022-01-11 | $80.15 | $216.67 | 144,600 | — | — |
| 2022-01-10 | $79.68 | $215.40 | 174,200 | — | — |
| 2022-01-07 | $79.52 | $214.97 | 198,100 | — | — |
| 2022-01-06 | $79.13 | $213.91 | 277,100 | — | — |
| 2022-01-05 | $77.62 | $209.83 | 310,900 | — | — |
| 2022-01-04 | $79.75 | $215.59 | 406,500 | — | — |
| 2022-01-03 | $80.42 | $217.40 | 259,300 | — | — |