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 | $75.12 | $213.00 | 1,479,000 | — | — |
| 2022-12-29 | $75.91 | $215.24 | 1,517,000 | — | — |
| 2022-12-28 | $72.18 | $204.66 | 1,225,600 | — | — |
| 2022-12-27 | $74.41 | $210.98 | 1,128,100 | — | — |
| 2022-12-23 | $73.94 | $209.65 | 891,200 | — | — |
| 2022-12-22 | $73.29 | $207.81 | 1,928,600 | — | — |
| 2022-12-21 | $73.27 | $207.75 | 2,032,500 | — | — |
| 2022-12-20 | $74.63 | $211.61 | 1,310,800 | — | — |
| 2022-12-19 | $74.79 | $212.06 | 1,429,100 | — | — |
| 2022-12-16 | $76.31 | $216.37 | 3,442,000 | — | — |
| 2022-12-15 | $78.07 | $221.36 | 1,928,300 | — | — |
| 2022-12-14 | $81.28 | $230.46 | 1,493,000 | — | — |
| 2022-12-13 | $82.79 | $234.74 | 2,155,500 | — | — |
| 2022-12-12 | $80.27 | $227.60 | 1,158,200 | — | — |
| 2022-12-09 | $79.23 | $224.65 | 1,816,200 | — | — |
| 2022-12-08 | $78.27 | $221.93 | 1,192,800 | — | — |
| 2022-12-07 | $77.25 | $219.04 | 1,518,000 | — | — |
| 2022-12-06 | $77.73 | $220.40 | 3,175,400 | — | — |
| 2022-12-05 | $78.62 | $222.92 | 1,504,200 | — | — |
| 2022-12-02 | $81.94 | $232.33 | 1,620,100 | — | — |
| 2022-12-01 | $82.32 | $233.41 | 1,950,300 | — | — |
| 2022-11-30 | $81.72 | $231.71 | 2,373,200 | — | — |
| 2022-11-29 | $80.51 | $226.01 | 1,544,400 | — | — |
| 2022-11-28 | $79.85 | $224.16 | 1,777,600 | — | — |
| 2022-11-25 | $83.08 | $233.22 | 496,600 | — | — |
| 2022-11-23 | $82.28 | $230.98 | 1,128,900 | — | — |
| 2022-11-22 | $82.27 | $230.95 | 1,313,000 | — | — |
| 2022-11-21 | $80.76 | $226.71 | 1,039,800 | — | — |
| 2022-11-18 | $80.20 | $225.14 | 1,332,900 | — | — |
| 2022-11-17 | $80.50 | $225.98 | 1,948,100 | — | — |
| 2022-11-16 | $81.70 | $229.35 | 1,924,700 | — | — |
| 2022-11-15 | $85.34 | $239.57 | 2,364,600 | — | — |
| 2022-11-14 | $81.17 | $227.86 | 1,787,700 | — | — |
| 2022-11-11 | $84.20 | $236.37 | 2,743,800 | — | — |
| 2022-11-10 | $81.45 | $228.65 | 3,694,100 | — | — |
| 2022-11-09 | $73.86 | $207.34 | 1,918,800 | — | — |
| 2022-11-08 | $76.49 | $214.73 | 1,260,800 | — | — |
| 2022-11-07 | $76.47 | $214.67 | 1,208,300 | — | — |
| 2022-11-04 | $74.64 | $209.53 | 1,618,400 | — | — |
| 2022-11-03 | $71.66 | $201.17 | 2,109,200 | — | — |
| 2022-11-02 | $73.28 | $205.71 | 1,998,700 | — | — |
| 2022-11-01 | $76.59 | $215.01 | 1,828,900 | — | — |
| 2022-10-31 | $78.49 | $220.34 | 5,726,200 | — | — |
| 2022-10-28 | $78.51 | $220.40 | 2,808,100 | — | — |
| 2022-10-27 | $75.67 | $212.42 | 5,881,900 | — | — |
| 2022-10-26 | $79.30 | $222.61 | 2,951,600 | — | — |
| 2022-10-25 | $78.89 | $221.46 | 1,697,500 | — | — |
| 2022-10-24 | $75.94 | $213.18 | 2,041,800 | — | — |
| 2022-10-21 | $73.95 | $207.59 | 1,867,900 | — | — |
| 2022-10-20 | $72.15 | $202.54 | 1,783,200 | — | — |
| 2022-10-19 | $74.09 | $207.99 | 1,923,600 | — | — |
| 2022-10-18 | $77.33 | $217.08 | 2,351,100 | — | — |
| 2022-10-17 | $76.47 | $214.67 | 1,655,800 | — | — |
| 2022-10-14 | $76.53 | $214.84 | 1,520,900 | — | — |
| 2022-10-13 | $77.04 | $216.27 | 2,653,100 | — | — |
| 2022-10-12 | $75.72 | $212.56 | 2,179,400 | — | — |
| 2022-10-11 | $76.65 | $215.17 | 2,405,100 | — | — |
| 2022-10-10 | $77.24 | $216.83 | 1,311,300 | — | — |
| 2022-10-07 | $77.52 | $217.62 | 1,839,900 | — | — |
| 2022-10-06 | $81.06 | $227.55 | 1,325,500 | — | — |
| 2022-10-05 | $82.30 | $231.04 | 1,185,500 | — | — |
| 2022-10-04 | $83.22 | $233.62 | 2,125,700 | — | — |
| 2022-10-03 | $79.03 | $221.86 | 2,049,700 | — | — |
| 2022-09-30 | $75.21 | $211.13 | 1,893,500 | — | — |
| 2022-09-29 | $77.21 | $216.75 | 1,528,200 | — | — |
| 2022-09-28 | $79.59 | $223.43 | 1,433,000 | — | — |
| 2022-09-27 | $77.67 | $218.04 | 1,422,900 | — | — |
| 2022-09-26 | $78.84 | $221.32 | 1,600,800 | — | — |
| 2022-09-23 | $78.98 | $221.72 | 2,869,800 | — | — |
| 2022-09-22 | $80.77 | $226.74 | 1,552,800 | — | — |
| 2022-09-21 | $83.46 | $234.29 | 1,297,100 | — | — |
| 2022-09-20 | $84.36 | $236.82 | 1,181,100 | — | — |
| 2022-09-19 | $86.46 | $242.71 | 1,604,700 | — | — |
| 2022-09-16 | $85.45 | $239.88 | 2,471,400 | — | — |
| 2022-09-15 | $85.62 | $240.36 | 2,021,500 | — | — |
| 2022-09-14 | $86.53 | $242.91 | 1,837,800 | — | — |
| 2022-09-13 | $87.39 | $245.32 | 1,749,500 | — | — |
| 2022-09-12 | $91.75 | $257.56 | 1,577,600 | — | — |
| 2022-09-09 | $89.50 | $251.25 | 1,227,200 | — | — |
| 2022-09-08 | $88.05 | $247.18 | 1,083,800 | — | — |
| 2022-09-07 | $87.48 | $245.58 | 1,141,300 | — | — |
| 2022-09-06 | $85.30 | $239.46 | 1,647,900 | — | — |
| 2022-09-02 | $85.77 | $240.78 | 1,432,600 | — | — |
| 2022-09-01 | $87.68 | $243.89 | 1,633,900 | — | — |
| 2022-08-31 | $88.10 | $245.06 | 2,184,800 | — | — |
| 2022-08-30 | $89.02 | $247.62 | 1,417,900 | — | — |
| 2022-08-29 | $89.94 | $250.18 | 1,228,800 | — | — |
| 2022-08-26 | $90.07 | $250.54 | 1,344,300 | — | — |
| 2022-08-25 | $95.04 | $264.36 | 803,000 | — | — |
| 2022-08-24 | $93.54 | $260.19 | 1,414,900 | — | — |
| 2022-08-23 | $92.33 | $256.83 | 1,894,000 | — | — |
| 2022-08-22 | $94.26 | $262.20 | 1,884,700 | — | — |
| 2022-08-19 | $98.99 | $275.35 | 1,920,100 | — | — |
| 2022-08-18 | $102.47 | $285.03 | 1,344,200 | — | — |
| 2022-08-17 | $102.54 | $285.23 | 1,524,000 | — | — |
| 2022-08-16 | $103.58 | $288.12 | 2,403,000 | — | — |
| 2022-08-15 | $101.54 | $282.45 | 2,305,900 | — | — |
| 2022-08-12 | $99.86 | $277.77 | 1,301,500 | — | — |
| 2022-08-11 | $98.30 | $273.43 | 2,276,700 | — | — |
| 2022-08-10 | $94.93 | $264.06 | 2,586,500 | — | — |
| 2022-08-09 | $91.70 | $255.07 | 2,597,600 | — | — |
| 2022-08-08 | $96.93 | $269.62 | 1,570,000 | — | — |
| 2022-08-05 | $95.97 | $266.95 | 2,002,800 | — | — |
| 2022-08-04 | $93.66 | $260.53 | 2,517,400 | — | — |
| 2022-08-03 | $93.70 | $260.64 | 3,233,400 | — | — |
| 2022-08-02 | $94.06 | $261.64 | 1,807,500 | — | — |
| 2022-08-01 | $97.12 | $270.15 | 2,274,300 | — | — |
| 2022-07-29 | $97.33 | $270.73 | 6,793,000 | — | — |
| 2022-07-28 | $98.58 | $274.21 | 7,678,700 | — | — |
| 2022-07-27 | $117.45 | $326.70 | 1,265,700 | — | — |
| 2022-07-26 | $115.06 | $320.05 | 1,445,100 | — | — |
| 2022-07-25 | $114.32 | $317.99 | 1,151,100 | — | — |
| 2022-07-22 | $115.70 | $321.83 | 872,900 | — | — |
| 2022-07-21 | $115.74 | $321.94 | 1,212,400 | — | — |
| 2022-07-20 | $114.23 | $317.74 | 1,352,700 | — | — |
| 2022-07-19 | $112.54 | $313.04 | 1,443,600 | — | — |
| 2022-07-18 | $106.81 | $297.10 | 937,500 | — | — |
| 2022-07-15 | $107.13 | $297.99 | 848,200 | — | — |
| 2022-07-14 | $106.11 | $295.16 | 1,071,300 | — | — |
| 2022-07-13 | $108.02 | $300.47 | 1,380,200 | — | — |
| 2022-07-12 | $107.28 | $298.41 | 1,738,700 | — | — |
| 2022-07-11 | $108.77 | $302.56 | 1,197,500 | — | — |
| 2022-07-08 | $110.28 | $306.76 | 1,460,800 | — | — |
| 2022-07-07 | $111.91 | $311.29 | 1,272,900 | — | — |
| 2022-07-06 | $110.91 | $308.51 | 1,509,500 | — | — |
| 2022-07-05 | $110.37 | $307.01 | 1,759,500 | — | — |
| 2022-07-01 | $107.29 | $298.44 | 1,075,700 | — | — |
| 2022-06-30 | $104.86 | $291.68 | 1,493,500 | — | — |
| 2022-06-29 | $106.09 | $295.10 | 1,393,400 | — | — |
| 2022-06-28 | $107.47 | $298.94 | 1,186,300 | — | — |
| 2022-06-27 | $109.23 | $303.84 | 1,058,100 | — | — |
| 2022-06-24 | $111.16 | $309.20 | 2,485,100 | — | — |
| 2022-06-23 | $106.44 | $296.08 | 2,048,200 | — | — |
| 2022-06-22 | $102.00 | $283.72 | 2,241,400 | — | — |
| 2022-06-21 | $102.65 | $285.53 | 2,158,500 | — | — |
| 2022-06-17 | $103.25 | $287.20 | 5,068,800 | — | — |
| 2022-06-16 | $101.70 | $282.89 | 2,218,900 | — | — |
| 2022-06-15 | $106.56 | $296.41 | 1,668,800 | — | — |
| 2022-06-14 | $106.77 | $296.99 | 1,943,000 | — | — |
| 2022-06-13 | $105.82 | $294.35 | 1,841,400 | — | — |
| 2022-06-10 | $109.96 | $305.87 | 1,916,800 | — | — |
| 2022-06-09 | $117.92 | $328.01 | 1,300,900 | — | — |
| 2022-06-08 | $119.45 | $332.26 | 1,816,900 | — | — |
| 2022-06-07 | $120.29 | $334.60 | 1,929,900 | — | — |
| 2022-06-06 | $120.32 | $334.68 | 3,075,500 | — | — |
| 2022-06-03 | $114.53 | $316.38 | 1,458,100 | — | — |
| 2022-06-02 | $116.40 | $321.55 | 2,242,700 | — | — |
| 2022-06-01 | $114.70 | $316.85 | 2,026,300 | — | — |
| 2022-05-31 | $118.69 | $327.87 | 2,386,400 | — | — |
| 2022-05-27 | $119.68 | $330.61 | 1,737,900 | — | — |
| 2022-05-26 | $119.20 | $329.28 | 1,609,700 | — | — |
| 2022-05-25 | $118.60 | $327.62 | 1,253,500 | — | — |
| 2022-05-24 | $116.04 | $320.55 | 1,378,000 | — | — |
| 2022-05-23 | $117.72 | $325.19 | 1,374,400 | — | — |
| 2022-05-20 | $116.35 | $321.41 | 1,619,600 | — | — |
| 2022-05-19 | $116.05 | $320.58 | 2,178,900 | — | — |
| 2022-05-18 | $116.15 | $320.86 | 1,569,000 | — | — |
| 2022-05-17 | $122.95 | $339.64 | 1,514,600 | — | — |
| 2022-05-16 | $118.44 | $327.18 | 1,677,700 | — | — |
| 2022-05-13 | $121.61 | $335.94 | 1,485,800 | — | — |
| 2022-05-12 | $120.47 | $332.79 | 1,840,000 | — | — |
| 2022-05-11 | $118.71 | $327.93 | 1,884,100 | — | — |
| 2022-05-10 | $121.49 | $335.61 | 2,306,400 | — | — |
| 2022-05-09 | $125.66 | $347.13 | 1,951,100 | — | — |
| 2022-05-06 | $121.03 | $334.34 | 2,276,000 | — | — |
| 2022-05-05 | $123.61 | $341.46 | 1,563,400 | — | — |
| 2022-05-04 | $130.89 | $361.57 | 2,159,900 | — | — |
| 2022-05-03 | $126.24 | $348.73 | 2,761,200 | — | — |
| 2022-05-02 | $122.81 | $339.25 | 3,138,500 | — | — |
| 2022-04-29 | $120.15 | $331.91 | 5,290,500 | — | — |
| 2022-04-28 | $127.13 | $351.19 | 5,689,300 | — | — |
| 2022-04-27 | $139.14 | $384.36 | 2,391,300 | — | — |
| 2022-04-26 | $138.18 | $381.71 | 2,705,100 | — | — |
| 2022-04-25 | $141.48 | $390.83 | 3,087,000 | — | — |
| 2022-04-22 | $141.49 | $390.86 | 2,092,800 | — | — |
| 2022-04-21 | $144.25 | $398.48 | 1,554,100 | — | — |
| 2022-04-20 | $144.28 | $398.56 | 2,015,000 | — | — |
| 2022-04-19 | $144.56 | $399.34 | 1,667,800 | — | — |
| 2022-04-18 | $140.17 | $387.21 | 1,488,400 | — | — |
| 2022-04-14 | $140.32 | $387.62 | 2,198,700 | — | — |
| 2022-04-13 | $141.45 | $390.75 | 1,394,500 | — | — |
| 2022-04-12 | $140.28 | $387.51 | 1,385,400 | — | — |
| 2022-04-11 | $141.00 | $389.50 | 1,632,000 | — | — |
| 2022-04-08 | $140.92 | $389.28 | 1,565,700 | — | — |
| 2022-04-07 | $139.11 | $384.28 | 1,525,000 | — | — |
| 2022-04-06 | $139.75 | $386.05 | 2,157,400 | — | — |
| 2022-04-05 | $141.60 | $391.16 | 2,442,600 | — | — |
| 2022-04-04 | $141.47 | $390.80 | 2,035,700 | — | — |
| 2022-04-01 | $140.90 | $389.23 | 1,970,600 | — | — |
| 2022-03-31 | $139.79 | $386.16 | 2,414,200 | — | — |
| 2022-03-30 | $143.08 | $395.25 | 1,858,500 | — | — |
| 2022-03-29 | $146.37 | $404.34 | 2,952,000 | — | — |
| 2022-03-28 | $140.99 | $389.48 | 3,447,700 | — | — |
| 2022-03-25 | $138.32 | $382.10 | 3,380,900 | — | — |
| 2022-03-24 | $138.74 | $383.26 | 3,200,800 | — | — |
| 2022-03-23 | $141.28 | $390.28 | 2,489,300 | — | — |
| 2022-03-22 | $145.92 | $403.09 | 3,148,100 | — | — |
| 2022-03-21 | $148.23 | $409.48 | 2,223,200 | — | — |
| 2022-03-18 | $151.20 | $417.68 | 2,986,100 | — | — |
| 2022-03-17 | $150.29 | $415.17 | 2,833,600 | — | — |
| 2022-03-16 | $148.40 | $409.94 | 3,279,500 | — | — |
| 2022-03-15 | $145.76 | $402.65 | 2,769,800 | — | — |
| 2022-03-14 | $144.99 | $400.52 | 1,922,800 | — | — |
| 2022-03-11 | $146.46 | $404.59 | 1,797,700 | — | — |
| 2022-03-10 | $149.60 | $413.26 | 2,602,600 | — | — |
| 2022-03-09 | $152.66 | $421.71 | 4,506,400 | — | — |
| 2022-03-08 | $149.09 | $411.85 | 3,055,100 | — | — |
| 2022-03-07 | $152.56 | $421.44 | 2,844,000 | — | — |
| 2022-03-04 | $161.66 | $444.39 | 2,317,700 | — | — |
| 2022-03-03 | $166.15 | $456.73 | 1,642,600 | — | — |
| 2022-03-02 | $164.31 | $451.68 | 2,028,800 | — | — |
| 2022-03-01 | $158.04 | $434.44 | 2,220,700 | — | — |
| 2022-02-28 | $162.70 | $447.25 | 2,186,200 | — | — |
| 2022-02-25 | $161.89 | $445.02 | 2,140,500 | — | — |
| 2022-02-24 | $156.34 | $429.77 | 2,630,200 | — | — |
| 2022-02-23 | $155.63 | $427.82 | 2,198,600 | — | — |
| 2022-02-22 | $158.65 | $436.12 | 1,408,500 | — | — |
| 2022-02-18 | $161.79 | $444.75 | 1,186,600 | — | — |
| 2022-02-17 | $162.79 | $447.50 | 2,042,700 | — | — |
| 2022-02-16 | $167.17 | $459.54 | 1,205,600 | — | — |
| 2022-02-15 | $165.81 | $455.80 | 1,083,000 | — | — |
| 2022-02-14 | $164.33 | $451.73 | 1,415,100 | — | — |
| 2022-02-11 | $162.85 | $447.66 | 1,812,800 | — | — |
| 2022-02-10 | $164.62 | $452.53 | 1,835,100 | — | — |
| 2022-02-09 | $168.98 | $464.51 | 1,397,700 | — | — |
| 2022-02-08 | $164.30 | $451.65 | 1,523,600 | — | — |
| 2022-02-07 | $160.95 | $442.44 | 2,816,000 | — | — |
| 2022-02-04 | $166.47 | $457.61 | 2,180,800 | — | — |
| 2022-02-03 | $174.36 | $479.30 | 1,711,000 | — | — |
| 2022-02-02 | $174.32 | $479.19 | 2,994,800 | — | — |
| 2022-02-01 | $176.14 | $484.20 | 3,533,500 | — | — |
| 2022-01-31 | $174.65 | $480.10 | 2,613,800 | — | — |
| 2022-01-28 | $171.93 | $472.62 | 1,417,700 | — | — |
| 2022-01-27 | $171.67 | $471.91 | 1,206,200 | — | — |
| 2022-01-26 | $175.03 | $481.15 | 1,314,500 | — | — |
| 2022-01-25 | $176.86 | $486.18 | 1,162,800 | — | — |
| 2022-01-24 | $178.63 | $491.04 | 1,681,300 | — | — |
| 2022-01-21 | $175.61 | $482.74 | 1,012,500 | — | — |
| 2022-01-20 | $179.85 | $494.40 | 1,220,800 | — | — |
| 2022-01-19 | $182.18 | $500.80 | 1,367,900 | — | — |
| 2022-01-18 | $189.61 | $521.22 | 1,041,500 | — | — |
| 2022-01-14 | $192.65 | $529.58 | 988,400 | — | — |
| 2022-01-13 | $195.42 | $537.20 | 846,500 | — | — |
| 2022-01-12 | $193.00 | $530.54 | 1,311,800 | — | — |
| 2022-01-11 | $189.53 | $521.00 | 1,072,800 | — | — |
| 2022-01-10 | $188.09 | $517.05 | 977,500 | — | — |
| 2022-01-07 | $189.29 | $520.35 | 1,116,400 | — | — |
| 2022-01-06 | $192.50 | $529.17 | 803,900 | — | — |
| 2022-01-05 | $191.36 | $526.04 | 739,300 | — | — |
| 2022-01-04 | $192.18 | $528.29 | 814,100 | — | — |
| 2022-01-03 | $185.93 | $511.11 | 903,100 | — | — |