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 | $77.57 | $137.15 | 1,387,300 | — | — |
| 2022-12-29 | $78.34 | $137.39 | 1,587,500 | — | — |
| 2022-12-28 | $76.84 | $134.76 | 1,546,200 | — | — |
| 2022-12-27 | $77.15 | $135.31 | 1,620,200 | — | — |
| 2022-12-23 | $77.49 | $135.90 | 1,232,500 | — | — |
| 2022-12-22 | $77.85 | $136.53 | 1,087,800 | — | — |
| 2022-12-21 | $78.71 | $138.04 | 2,157,200 | — | — |
| 2022-12-20 | $77.99 | $136.78 | 2,300,000 | — | — |
| 2022-12-19 | $77.56 | $136.03 | 2,387,300 | — | — |
| 2022-12-16 | $77.70 | $136.27 | 5,120,200 | — | — |
| 2022-12-15 | $78.26 | $137.25 | 2,910,000 | — | — |
| 2022-12-14 | $79.89 | $140.11 | 3,860,300 | — | — |
| 2022-12-13 | $81.33 | $142.64 | 3,751,800 | — | — |
| 2022-12-12 | $80.26 | $140.76 | 2,790,800 | — | — |
| 2022-12-09 | $79.03 | $138.60 | 3,070,900 | — | — |
| 2022-12-08 | $78.12 | $137.01 | 2,770,900 | — | — |
| 2022-12-07 | $80.45 | $141.09 | 6,096,500 | — | — |
| 2022-12-06 | $74.36 | $130.41 | 2,581,200 | — | — |
| 2022-12-05 | $76.24 | $133.71 | 2,284,300 | — | — |
| 2022-12-02 | $77.72 | $136.31 | 4,159,000 | — | — |
| 2022-12-01 | $78.72 | $138.06 | 2,907,200 | — | — |
| 2022-11-30 | $79.67 | $139.73 | 7,618,900 | — | — |
| 2022-11-29 | $73.93 | $129.66 | 1,502,600 | — | — |
| 2022-11-28 | $73.52 | $128.94 | 2,255,700 | — | — |
| 2022-11-25 | $77.06 | $135.15 | 1,030,800 | — | — |
| 2022-11-23 | $77.05 | $135.13 | 1,870,800 | — | — |
| 2022-11-22 | $76.59 | $134.32 | 1,972,800 | — | — |
| 2022-11-21 | $76.61 | $134.36 | 2,419,500 | — | — |
| 2022-11-18 | $75.59 | $132.57 | 3,900,900 | — | — |
| 2022-11-17 | $74.51 | $130.68 | 5,477,200 | — | — |
| 2022-11-16 | $78.91 | $138.39 | 2,232,300 | — | — |
| 2022-11-15 | $79.46 | $139.36 | 2,681,400 | — | — |
| 2022-11-14 | $79.00 | $138.55 | 3,105,300 | — | — |
| 2022-11-11 | $80.99 | $142.04 | 2,897,900 | — | — |
| 2022-11-10 | $79.86 | $140.06 | 2,284,300 | — | — |
| 2022-11-09 | $75.22 | $131.92 | 1,690,900 | — | — |
| 2022-11-08 | $76.15 | $133.55 | 2,133,500 | — | — |
| 2022-11-07 | $75.93 | $133.17 | 1,842,800 | — | — |
| 2022-11-04 | $75.45 | $132.33 | 1,763,800 | — | — |
| 2022-11-03 | $73.07 | $128.15 | 1,941,500 | — | — |
| 2022-11-02 | $73.88 | $129.57 | 2,444,600 | — | — |
| 2022-11-01 | $74.40 | $130.48 | 2,576,600 | — | — |
| 2022-10-31 | $74.00 | $129.78 | 2,740,100 | — | — |
| 2022-10-28 | $74.78 | $131.15 | 2,373,400 | — | — |
| 2022-10-27 | $73.10 | $128.20 | 2,184,500 | — | — |
| 2022-10-26 | $72.28 | $126.77 | 2,281,100 | — | — |
| 2022-10-25 | $72.05 | $126.36 | 3,145,200 | — | — |
| 2022-10-24 | $70.52 | $123.68 | 2,738,100 | — | — |
| 2022-10-21 | $69.12 | $121.22 | 3,294,800 | — | — |
| 2022-10-20 | $64.86 | $113.75 | 2,871,200 | — | — |
| 2022-10-19 | $64.57 | $113.24 | 3,315,000 | — | — |
| 2022-10-18 | $64.42 | $112.98 | 6,023,400 | — | — |
| 2022-10-17 | $63.81 | $111.91 | 3,546,200 | — | — |
| 2022-10-14 | $61.11 | $107.18 | 2,693,100 | — | — |
| 2022-10-13 | $63.50 | $111.37 | 1,998,600 | — | — |
| 2022-10-12 | $60.16 | $105.51 | 1,675,400 | — | — |
| 2022-10-11 | $60.81 | $106.65 | 1,899,600 | — | — |
| 2022-10-10 | $61.62 | $108.07 | 1,180,000 | — | — |
| 2022-10-07 | $62.11 | $108.93 | 1,782,600 | — | — |
| 2022-10-06 | $63.96 | $112.17 | 1,318,200 | — | — |
| 2022-10-05 | $65.43 | $114.75 | 1,304,200 | — | — |
| 2022-10-04 | $65.61 | $115.07 | 2,287,200 | — | — |
| 2022-10-03 | $63.11 | $110.68 | 2,621,400 | — | — |
| 2022-09-30 | $60.81 | $106.65 | 2,403,600 | — | — |
| 2022-09-29 | $61.72 | $107.14 | 2,055,000 | — | — |
| 2022-09-28 | $63.23 | $109.76 | 2,243,900 | — | — |
| 2022-09-27 | $61.28 | $106.38 | 2,808,800 | — | — |
| 2022-09-26 | $62.61 | $108.69 | 3,234,900 | — | — |
| 2022-09-23 | $63.63 | $110.46 | 2,555,600 | — | — |
| 2022-09-22 | $66.08 | $114.71 | 1,202,300 | — | — |
| 2022-09-21 | $67.77 | $117.64 | 1,894,900 | — | — |
| 2022-09-20 | $68.95 | $119.69 | 1,689,100 | — | — |
| 2022-09-19 | $70.87 | $123.02 | 1,298,300 | — | — |
| 2022-09-16 | $70.10 | $121.69 | 2,824,600 | — | — |
| 2022-09-15 | $71.40 | $123.94 | 1,465,700 | — | — |
| 2022-09-14 | $71.40 | $123.94 | 2,145,800 | — | — |
| 2022-09-13 | $72.13 | $125.21 | 2,208,000 | — | — |
| 2022-09-12 | $74.19 | $128.79 | 3,115,200 | — | — |
| 2022-09-09 | $73.00 | $126.72 | 2,639,300 | — | — |
| 2022-09-08 | $72.06 | $125.09 | 2,454,300 | — | — |
| 2022-09-07 | $69.74 | $121.06 | 2,055,600 | — | — |
| 2022-09-06 | $68.06 | $118.15 | 1,341,900 | — | — |
| 2022-09-02 | $67.68 | $117.49 | 1,714,600 | — | — |
| 2022-09-01 | $68.59 | $119.07 | 1,385,600 | — | — |
| 2022-08-31 | $68.35 | $118.65 | 1,859,600 | — | — |
| 2022-08-30 | $69.08 | $119.92 | 1,263,800 | — | — |
| 2022-08-29 | $68.72 | $119.29 | 1,350,400 | — | — |
| 2022-08-26 | $69.13 | $120.00 | 986,200 | — | — |
| 2022-08-25 | $71.67 | $124.41 | 975,200 | — | — |
| 2022-08-24 | $70.53 | $122.43 | 942,200 | — | — |
| 2022-08-23 | $70.77 | $122.85 | 614,300 | — | — |
| 2022-08-22 | $70.88 | $123.04 | 1,046,500 | — | — |
| 2022-08-19 | $72.26 | $125.44 | 1,336,600 | — | — |
| 2022-08-18 | $74.20 | $128.80 | 946,500 | — | — |
| 2022-08-17 | $73.96 | $128.39 | 1,117,100 | — | — |
| 2022-08-16 | $74.48 | $129.29 | 1,410,700 | — | — |
| 2022-08-15 | $74.46 | $129.26 | 1,066,600 | — | — |
| 2022-08-12 | $74.93 | $130.07 | 1,586,600 | — | — |
| 2022-08-11 | $73.51 | $127.61 | 1,004,400 | — | — |
| 2022-08-10 | $72.52 | $125.89 | 1,199,200 | — | — |
| 2022-08-09 | $70.38 | $122.17 | 894,600 | — | — |
| 2022-08-08 | $70.30 | $122.03 | 1,283,600 | — | — |
| 2022-08-05 | $70.66 | $122.66 | 1,470,400 | — | — |
| 2022-08-04 | $70.33 | $122.09 | 1,804,700 | — | — |
| 2022-08-03 | $71.02 | $123.28 | 1,735,400 | — | — |
| 2022-08-02 | $69.22 | $120.16 | 1,419,600 | — | — |
| 2022-08-01 | $70.36 | $122.14 | 1,785,600 | — | — |
| 2022-07-29 | $71.04 | $123.32 | 3,991,400 | — | — |
| 2022-07-28 | $69.97 | $121.46 | 1,961,300 | — | — |
| 2022-07-27 | $68.91 | $119.62 | 1,476,600 | — | — |
| 2022-07-26 | $66.99 | $116.29 | 1,754,800 | — | — |
| 2022-07-25 | $68.40 | $118.74 | 1,490,000 | — | — |
| 2022-07-22 | $68.16 | $118.32 | 2,178,200 | — | — |
| 2022-07-21 | $67.82 | $117.73 | 1,826,700 | — | — |
| 2022-07-20 | $66.97 | $116.25 | 2,509,800 | — | — |
| 2022-07-19 | $67.33 | $116.88 | 2,747,700 | — | — |
| 2022-07-18 | $64.96 | $112.76 | 3,475,100 | — | — |
| 2022-07-15 | $65.67 | $114.00 | 8,351,900 | — | — |
| 2022-07-14 | $59.84 | $103.88 | 4,319,300 | — | — |
| 2022-07-13 | $60.94 | $105.79 | 2,661,400 | — | — |
| 2022-07-12 | $62.36 | $108.25 | 2,832,200 | — | — |
| 2022-07-11 | $62.70 | $108.84 | 1,839,700 | — | — |
| 2022-07-08 | $63.03 | $109.41 | 1,279,000 | — | — |
| 2022-07-07 | $63.70 | $110.58 | 2,178,000 | — | — |
| 2022-07-06 | $62.27 | $108.10 | 1,746,900 | — | — |
| 2022-07-05 | $63.07 | $109.48 | 1,602,200 | — | — |
| 2022-07-01 | $63.38 | $110.02 | 1,959,500 | — | — |
| 2022-06-30 | $61.65 | $107.02 | 3,178,700 | — | — |
| 2022-06-29 | $64.08 | $110.25 | 2,032,200 | — | — |
| 2022-06-28 | $64.49 | $110.95 | 2,004,000 | — | — |
| 2022-06-27 | $65.21 | $112.19 | 2,793,400 | — | — |
| 2022-06-24 | $66.27 | $114.02 | 2,467,400 | — | — |
| 2022-06-23 | $62.89 | $108.20 | 2,225,200 | — | — |
| 2022-06-22 | $63.33 | $108.96 | 1,898,000 | — | — |
| 2022-06-21 | $63.80 | $109.77 | 2,732,900 | — | — |
| 2022-06-17 | $61.75 | $106.24 | 6,843,600 | — | — |
| 2022-06-16 | $62.33 | $107.24 | 2,604,900 | — | — |
| 2022-06-15 | $63.94 | $110.01 | 3,224,300 | — | — |
| 2022-06-14 | $62.18 | $106.98 | 3,339,600 | — | — |
| 2022-06-13 | $63.07 | $108.51 | 4,184,200 | — | — |
| 2022-06-10 | $65.23 | $112.23 | 2,772,900 | — | — |
| 2022-06-09 | $68.14 | $117.23 | 4,397,600 | — | — |
| 2022-06-08 | $69.04 | $118.78 | 7,272,700 | — | — |
| 2022-06-07 | $73.01 | $125.61 | 2,085,400 | — | — |
| 2022-06-06 | $71.41 | $122.86 | 1,220,900 | — | — |
| 2022-06-03 | $71.30 | $122.67 | 1,253,000 | — | — |
| 2022-06-02 | $73.13 | $125.82 | 2,426,500 | — | — |
| 2022-06-01 | $69.95 | $120.35 | 2,955,300 | — | — |
| 2022-05-31 | $72.49 | $124.72 | 6,337,500 | — | — |
| 2022-05-27 | $73.04 | $125.66 | 3,042,000 | — | — |
| 2022-05-26 | $70.99 | $122.14 | 1,529,200 | — | — |
| 2022-05-25 | $69.30 | $119.23 | 1,561,700 | — | — |
| 2022-05-24 | $68.67 | $118.14 | 1,557,300 | — | — |
| 2022-05-23 | $69.73 | $119.97 | 2,259,900 | — | — |
| 2022-05-20 | $67.47 | $116.08 | 3,896,400 | — | — |
| 2022-05-19 | $65.96 | $113.48 | 3,171,200 | — | — |
| 2022-05-18 | $66.97 | $115.22 | 2,916,800 | — | — |
| 2022-05-17 | $69.66 | $119.85 | 3,998,500 | — | — |
| 2022-05-16 | $68.31 | $117.53 | 1,641,200 | — | — |
| 2022-05-13 | $69.21 | $119.07 | 2,094,400 | — | — |
| 2022-05-12 | $67.62 | $116.34 | 3,412,100 | — | — |
| 2022-05-11 | $66.31 | $114.08 | 3,524,100 | — | — |
| 2022-05-10 | $67.71 | $116.49 | 2,619,100 | — | — |
| 2022-05-09 | $69.25 | $119.14 | 2,837,000 | — | — |
| 2022-05-06 | $70.13 | $120.66 | 1,965,200 | — | — |
| 2022-05-05 | $71.22 | $122.53 | 2,607,400 | — | — |
| 2022-05-04 | $72.76 | $125.18 | 1,991,900 | — | — |
| 2022-05-03 | $69.91 | $120.28 | 2,711,100 | — | — |
| 2022-05-02 | $68.58 | $117.99 | 2,688,100 | — | — |
| 2022-04-29 | $66.97 | $115.22 | 3,599,100 | — | — |
| 2022-04-28 | $68.84 | $118.44 | 2,512,200 | — | — |
| 2022-04-27 | $66.86 | $115.03 | 3,973,000 | — | — |
| 2022-04-26 | $67.73 | $116.53 | 3,227,900 | — | — |
| 2022-04-25 | $70.95 | $122.07 | 3,979,200 | — | — |
| 2022-04-22 | $70.87 | $121.93 | 3,327,100 | — | — |
| 2022-04-21 | $74.58 | $128.31 | 2,398,600 | — | — |
| 2022-04-20 | $75.91 | $130.60 | 2,579,800 | — | — |
| 2022-04-19 | $74.91 | $128.88 | 4,617,400 | — | — |
| 2022-04-18 | $74.38 | $127.97 | 5,355,200 | — | — |
| 2022-04-14 | $75.81 | $130.43 | 5,810,200 | — | — |
| 2022-04-13 | $82.85 | $142.54 | 2,459,800 | — | — |
| 2022-04-12 | $82.25 | $141.51 | 1,925,700 | — | — |
| 2022-04-11 | $82.72 | $142.32 | 2,128,800 | — | — |
| 2022-04-08 | $84.17 | $144.81 | 1,154,500 | — | — |
| 2022-04-07 | $83.96 | $144.45 | 1,818,100 | — | — |
| 2022-04-06 | $83.70 | $144.00 | 1,453,500 | — | — |
| 2022-04-05 | $85.31 | $146.77 | 1,776,100 | — | — |
| 2022-04-04 | $85.84 | $147.69 | 2,826,000 | — | — |
| 2022-04-01 | $85.81 | $147.63 | 2,065,200 | — | — |
| 2022-03-31 | $87.12 | $149.89 | 3,087,000 | — | — |
| 2022-03-30 | $92.11 | $157.49 | 2,545,000 | — | — |
| 2022-03-29 | $91.97 | $157.25 | 2,125,100 | — | — |
| 2022-03-28 | $90.11 | $154.07 | 1,500,200 | — | — |
| 2022-03-25 | $90.53 | $154.79 | 1,076,900 | — | — |
| 2022-03-24 | $89.01 | $152.19 | 1,344,600 | — | — |
| 2022-03-23 | $87.48 | $149.58 | 1,840,300 | — | — |
| 2022-03-22 | $90.33 | $154.45 | 2,337,200 | — | — |
| 2022-03-21 | $88.36 | $151.08 | 1,382,300 | — | — |
| 2022-03-18 | $88.93 | $152.05 | 3,020,600 | — | — |
| 2022-03-17 | $88.05 | $150.55 | 1,520,600 | — | — |
| 2022-03-16 | $87.45 | $149.52 | 1,866,200 | — | — |
| 2022-03-15 | $83.97 | $143.57 | 1,384,800 | — | — |
| 2022-03-14 | $83.35 | $142.51 | 1,506,100 | — | — |
| 2022-03-11 | $82.09 | $140.36 | 1,531,700 | — | — |
| 2022-03-10 | $82.92 | $141.78 | 2,070,400 | — | — |
| 2022-03-09 | $83.58 | $142.91 | 2,685,300 | — | — |
| 2022-03-08 | $79.36 | $135.69 | 2,221,700 | — | — |
| 2022-03-07 | $78.17 | $133.66 | 2,064,800 | — | — |
| 2022-03-04 | $80.51 | $137.66 | 3,271,200 | — | — |
| 2022-03-03 | $83.94 | $143.52 | 1,866,000 | — | — |
| 2022-03-02 | $83.94 | $143.52 | 2,710,300 | — | — |
| 2022-03-01 | $80.89 | $138.31 | 3,963,800 | — | — |
| 2022-02-28 | $85.33 | $145.90 | 3,709,300 | — | — |
| 2022-02-25 | $88.74 | $151.73 | 2,178,500 | — | — |
| 2022-02-24 | $85.48 | $146.16 | 3,244,500 | — | — |
| 2022-02-23 | $87.23 | $149.15 | 2,817,600 | — | — |
| 2022-02-22 | $92.43 | $158.04 | 2,011,800 | — | — |
| 2022-02-18 | $93.39 | $159.68 | 2,762,200 | — | — |
| 2022-02-17 | $93.65 | $160.12 | 2,431,200 | — | — |
| 2022-02-16 | $100.28 | $171.46 | 1,435,100 | — | — |
| 2022-02-15 | $100.32 | $171.53 | 1,097,300 | — | — |
| 2022-02-14 | $98.68 | $168.73 | 1,627,800 | — | — |
| 2022-02-11 | $99.17 | $169.56 | 2,059,300 | — | — |
| 2022-02-10 | $101.39 | $173.36 | 1,715,900 | — | — |
| 2022-02-09 | $101.67 | $173.84 | 1,097,400 | — | — |
| 2022-02-08 | $101.85 | $174.15 | 2,075,500 | — | — |
| 2022-02-07 | $99.33 | $169.84 | 1,735,400 | — | — |
| 2022-02-04 | $98.89 | $169.08 | 2,288,000 | — | — |
| 2022-02-03 | $97.09 | $166.01 | 2,001,400 | — | — |
| 2022-02-02 | $97.57 | $166.83 | 1,783,700 | — | — |
| 2022-02-01 | $96.51 | $165.01 | 1,868,600 | — | — |
| 2022-01-31 | $94.50 | $161.58 | 2,537,700 | — | — |
| 2022-01-28 | $93.65 | $160.12 | 1,779,800 | — | — |
| 2022-01-27 | $93.12 | $159.22 | 2,441,800 | — | — |
| 2022-01-26 | $94.32 | $161.27 | 3,616,100 | — | — |
| 2022-01-25 | $94.13 | $160.95 | 5,226,900 | — | — |
| 2022-01-24 | $93.80 | $160.38 | 5,022,400 | — | — |
| 2022-01-21 | $90.99 | $155.58 | 3,257,600 | — | — |
| 2022-01-20 | $94.21 | $161.08 | 3,432,400 | — | — |
| 2022-01-19 | $93.88 | $160.52 | 4,091,000 | — | — |
| 2022-01-18 | $101.01 | $172.71 | 3,649,400 | — | — |
| 2022-01-14 | $103.77 | $177.43 | 3,286,800 | — | — |
| 2022-01-13 | $103.44 | $176.86 | 1,977,600 | — | — |
| 2022-01-12 | $103.33 | $176.68 | 2,808,200 | — | — |
| 2022-01-11 | $102.35 | $175.00 | 2,493,800 | — | — |
| 2022-01-10 | $101.20 | $173.03 | 3,335,400 | — | — |
| 2022-01-07 | $101.66 | $173.82 | 4,315,700 | — | — |
| 2022-01-06 | $98.92 | $169.14 | 2,494,600 | — | — |
| 2022-01-05 | $97.15 | $166.11 | 2,907,200 | — | — |
| 2022-01-04 | $98.32 | $168.11 | 2,367,300 | — | — |
| 2022-01-03 | $94.45 | $161.49 | 1,614,600 | — | — |