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 | $72.92 | $180.38 | 76,100 | — | — |
| 2022-12-29 | $73.89 | $182.78 | 84,500 | — | — |
| 2022-12-28 | $72.31 | $178.87 | 50,200 | — | — |
| 2022-12-27 | $73.18 | $181.02 | 62,900 | — | — |
| 2022-12-23 | $72.93 | $180.40 | 51,900 | — | — |
| 2022-12-22 | $72.30 | $178.84 | 88,900 | — | — |
| 2022-12-21 | $72.97 | $180.50 | 121,900 | — | — |
| 2022-12-20 | $71.93 | $177.93 | 92,100 | — | — |
| 2022-12-19 | $71.62 | $177.16 | 124,100 | — | — |
| 2022-12-16 | $72.63 | $179.66 | 602,700 | — | — |
| 2022-12-15 | $72.44 | $179.19 | 119,400 | — | — |
| 2022-12-14 | $74.00 | $183.05 | 170,800 | — | — |
| 2022-12-13 | $74.77 | $184.95 | 169,400 | — | — |
| 2022-12-12 | $74.19 | $183.52 | 109,100 | — | — |
| 2022-12-09 | $73.25 | $181.19 | 90,400 | — | — |
| 2022-12-08 | $73.80 | $182.55 | 128,900 | — | — |
| 2022-12-07 | $73.38 | $181.51 | 83,400 | — | — |
| 2022-12-06 | $73.51 | $181.84 | 133,400 | — | — |
| 2022-12-05 | $74.66 | $184.68 | 94,700 | — | — |
| 2022-12-02 | $75.65 | $187.13 | 99,000 | — | — |
| 2022-12-01 | $74.49 | $184.26 | 137,900 | — | — |
| 2022-11-30 | $74.71 | $184.80 | 244,700 | — | — |
| 2022-11-29 | $73.51 | $181.84 | 95,000 | — | — |
| 2022-11-28 | $73.76 | $182.45 | 139,800 | — | — |
| 2022-11-25 | $74.24 | $183.64 | 48,000 | — | — |
| 2022-11-23 | $74.23 | $183.62 | 149,100 | — | — |
| 2022-11-22 | $73.58 | $182.01 | 118,100 | — | — |
| 2022-11-21 | $72.82 | $180.13 | 90,400 | — | — |
| 2022-11-18 | $72.73 | $179.91 | 158,000 | — | — |
| 2022-11-17 | $72.21 | $178.62 | 140,700 | — | — |
| 2022-11-16 | $71.51 | $176.89 | 182,800 | — | — |
| 2022-11-15 | $72.17 | $178.52 | 168,100 | — | — |
| 2022-11-14 | $71.43 | $176.69 | 211,900 | — | — |
| 2022-11-11 | $72.43 | $179.16 | 200,400 | — | — |
| 2022-11-10 | $72.46 | $179.24 | 166,600 | — | — |
| 2022-11-09 | $67.75 | $167.59 | 97,300 | — | — |
| 2022-11-08 | $69.18 | $171.12 | 120,200 | — | — |
| 2022-11-07 | $69.24 | $171.27 | 216,100 | — | — |
| 2022-11-04 | $68.36 | $169.10 | 122,900 | — | — |
| 2022-11-03 | $67.22 | $165.26 | 118,700 | — | — |
| 2022-11-02 | $67.40 | $165.70 | 160,300 | — | — |
| 2022-11-01 | $70.43 | $173.15 | 116,500 | — | — |
| 2022-10-31 | $71.46 | $175.69 | 305,700 | — | — |
| 2022-10-28 | $70.77 | $173.99 | 194,800 | — | — |
| 2022-10-27 | $69.31 | $170.40 | 165,200 | — | — |
| 2022-10-26 | $68.58 | $168.61 | 279,300 | — | — |
| 2022-10-25 | $68.06 | $167.33 | 313,200 | — | — |
| 2022-10-24 | $65.19 | $160.27 | 371,200 | — | — |
| 2022-10-21 | $68.94 | $169.49 | 270,400 | — | — |
| 2022-10-20 | $69.82 | $171.65 | 235,600 | — | — |
| 2022-10-19 | $71.14 | $174.90 | 195,400 | — | — |
| 2022-10-18 | $72.16 | $177.41 | 157,300 | — | — |
| 2022-10-17 | $71.12 | $174.85 | 170,800 | — | — |
| 2022-10-14 | $69.02 | $169.69 | 122,400 | — | — |
| 2022-10-13 | $70.32 | $172.88 | 153,000 | — | — |
| 2022-10-12 | $69.15 | $170.01 | 164,200 | — | — |
| 2022-10-11 | $69.74 | $171.46 | 248,200 | — | — |
| 2022-10-10 | $70.69 | $173.79 | 162,000 | — | — |
| 2022-10-07 | $68.97 | $169.56 | 154,300 | — | — |
| 2022-10-06 | $70.80 | $174.06 | 121,300 | — | — |
| 2022-10-05 | $72.27 | $177.68 | 105,700 | — | — |
| 2022-10-04 | $73.23 | $180.04 | 116,200 | — | — |
| 2022-10-03 | $70.63 | $173.65 | 143,400 | — | — |
| 2022-09-30 | $69.34 | $170.47 | 198,100 | — | — |
| 2022-09-29 | $69.86 | $171.75 | 160,200 | — | — |
| 2022-09-28 | $71.29 | $175.27 | 286,900 | — | — |
| 2022-09-27 | $69.75 | $171.48 | 151,800 | — | — |
| 2022-09-26 | $70.51 | $173.35 | 207,800 | — | — |
| 2022-09-23 | $71.00 | $174.56 | 246,400 | — | — |
| 2022-09-22 | $72.75 | $178.86 | 150,000 | — | — |
| 2022-09-21 | $73.49 | $180.68 | 170,200 | — | — |
| 2022-09-20 | $74.37 | $182.84 | 143,100 | — | — |
| 2022-09-19 | $75.77 | $186.28 | 157,200 | — | — |
| 2022-09-16 | $74.30 | $182.67 | 327,100 | — | — |
| 2022-09-15 | $74.37 | $182.84 | 134,300 | — | — |
| 2022-09-14 | $75.99 | $186.82 | 137,600 | — | — |
| 2022-09-13 | $76.81 | $188.84 | 135,600 | — | — |
| 2022-09-12 | $80.78 | $198.60 | 92,500 | — | — |
| 2022-09-09 | $79.75 | $196.07 | 101,400 | — | — |
| 2022-09-08 | $78.36 | $192.65 | 124,600 | — | — |
| 2022-09-07 | $78.66 | $193.39 | 163,600 | — | — |
| 2022-09-06 | $76.75 | $188.69 | 179,900 | — | — |
| 2022-09-02 | $77.64 | $190.88 | 130,000 | — | — |
| 2022-09-01 | $79.37 | $195.13 | 114,500 | — | — |
| 2022-08-31 | $79.67 | $195.87 | 120,100 | — | — |
| 2022-08-30 | $80.52 | $197.96 | 241,200 | — | — |
| 2022-08-29 | $80.87 | $198.82 | 96,600 | — | — |
| 2022-08-26 | $81.58 | $200.57 | 91,700 | — | — |
| 2022-08-25 | $84.78 | $208.43 | 104,800 | — | — |
| 2022-08-24 | $83.11 | $204.33 | 163,700 | — | — |
| 2022-08-23 | $83.33 | $204.87 | 140,900 | — | — |
| 2022-08-22 | $84.45 | $207.62 | 153,000 | — | — |
| 2022-08-19 | $86.48 | $212.61 | 133,000 | — | — |
| 2022-08-18 | $87.77 | $215.78 | 95,600 | — | — |
| 2022-08-17 | $87.45 | $215.00 | 90,900 | — | — |
| 2022-08-16 | $88.80 | $218.32 | 184,300 | — | — |
| 2022-08-15 | $89.04 | $218.91 | 156,900 | — | — |
| 2022-08-12 | $87.89 | $216.08 | 114,400 | — | — |
| 2022-08-11 | $86.92 | $213.70 | 236,500 | — | — |
| 2022-08-10 | $85.98 | $211.38 | 141,500 | — | — |
| 2022-08-09 | $82.46 | $202.73 | 267,600 | — | — |
| 2022-08-08 | $85.70 | $210.70 | 174,800 | — | — |
| 2022-08-05 | $84.61 | $208.02 | 209,400 | — | — |
| 2022-08-04 | $86.22 | $211.97 | 154,500 | — | — |
| 2022-08-03 | $85.28 | $209.66 | 160,400 | — | — |
| 2022-08-02 | $86.13 | $211.75 | 112,900 | — | — |
| 2022-08-01 | $86.89 | $213.62 | 167,200 | — | — |
| 2022-07-29 | $85.98 | $211.38 | 179,500 | — | — |
| 2022-07-28 | $86.41 | $211.43 | 194,900 | — | — |
| 2022-07-27 | $85.23 | $208.55 | 363,800 | — | — |
| 2022-07-26 | $83.10 | $203.33 | 263,000 | — | — |
| 2022-07-25 | $83.39 | $204.04 | 176,700 | — | — |
| 2022-07-22 | $84.01 | $205.56 | 281,800 | — | — |
| 2022-07-21 | $84.27 | $206.20 | 273,600 | — | — |
| 2022-07-20 | $81.84 | $200.25 | 235,900 | — | — |
| 2022-07-19 | $80.32 | $196.53 | 405,800 | — | — |
| 2022-07-18 | $79.27 | $193.96 | 355,100 | — | — |
| 2022-07-15 | $80.35 | $196.61 | 135,000 | — | — |
| 2022-07-14 | $79.30 | $194.04 | 129,600 | — | — |
| 2022-07-13 | $79.19 | $193.77 | 111,500 | — | — |
| 2022-07-12 | $79.66 | $194.92 | 118,000 | — | — |
| 2022-07-11 | $80.10 | $195.99 | 125,400 | — | — |
| 2022-07-08 | $80.46 | $196.87 | 158,100 | — | — |
| 2022-07-07 | $81.24 | $198.78 | 136,600 | — | — |
| 2022-07-06 | $81.18 | $198.64 | 117,100 | — | — |
| 2022-07-05 | $79.84 | $195.36 | 148,200 | — | — |
| 2022-07-01 | $80.43 | $196.80 | 127,600 | — | — |
| 2022-06-30 | $80.56 | $197.12 | 194,400 | — | — |
| 2022-06-29 | $79.62 | $194.82 | 119,100 | — | — |
| 2022-06-28 | $78.76 | $192.71 | 189,000 | — | — |
| 2022-06-27 | $81.21 | $198.71 | 129,900 | — | — |
| 2022-06-24 | $81.09 | $198.42 | 993,400 | — | — |
| 2022-06-23 | $77.22 | $188.95 | 282,800 | — | — |
| 2022-06-22 | $75.83 | $185.55 | 194,100 | — | — |
| 2022-06-21 | $74.15 | $181.43 | 332,100 | — | — |
| 2022-06-17 | $73.03 | $178.69 | 412,500 | — | — |
| 2022-06-16 | $73.87 | $180.75 | 257,500 | — | — |
| 2022-06-15 | $76.40 | $186.94 | 217,200 | — | — |
| 2022-06-14 | $76.97 | $188.33 | 226,600 | — | — |
| 2022-06-13 | $78.57 | $192.25 | 202,100 | — | — |
| 2022-06-10 | $80.76 | $197.61 | 117,500 | — | — |
| 2022-06-09 | $83.54 | $204.41 | 142,700 | — | — |
| 2022-06-08 | $84.96 | $207.89 | 106,500 | — | — |
| 2022-06-07 | $87.45 | $213.98 | 313,700 | — | — |
| 2022-06-06 | $87.21 | $213.39 | 126,100 | — | — |
| 2022-06-03 | $87.14 | $213.22 | 108,800 | — | — |
| 2022-06-02 | $87.70 | $214.59 | 155,900 | — | — |
| 2022-06-01 | $86.30 | $211.16 | 174,200 | — | — |
| 2022-05-31 | $87.44 | $213.95 | 334,700 | — | — |
| 2022-05-27 | $87.62 | $214.39 | 184,100 | — | — |
| 2022-05-26 | $87.00 | $212.88 | 179,900 | — | — |
| 2022-05-25 | $85.67 | $209.62 | 173,000 | — | — |
| 2022-05-24 | $83.82 | $205.10 | 185,000 | — | — |
| 2022-05-23 | $83.70 | $204.80 | 170,200 | — | — |
| 2022-05-20 | $83.97 | $205.46 | 241,800 | — | — |
| 2022-05-19 | $83.27 | $203.75 | 173,700 | — | — |
| 2022-05-18 | $82.66 | $202.26 | 260,800 | — | — |
| 2022-05-17 | $83.74 | $204.90 | 322,200 | — | — |
| 2022-05-16 | $82.89 | $202.82 | 266,700 | — | — |
| 2022-05-13 | $83.72 | $204.85 | 170,500 | — | — |
| 2022-05-12 | $82.10 | $200.89 | 175,700 | — | — |
| 2022-05-11 | $81.49 | $199.39 | 300,900 | — | — |
| 2022-05-10 | $83.47 | $204.24 | 310,600 | — | — |
| 2022-05-09 | $82.44 | $201.72 | 272,800 | — | — |
| 2022-05-06 | $82.18 | $201.08 | 330,600 | — | — |
| 2022-05-05 | $85.33 | $207.79 | 191,700 | — | — |
| 2022-05-04 | $87.65 | $213.44 | 183,800 | — | — |
| 2022-05-03 | $84.50 | $205.77 | 302,800 | — | — |
| 2022-05-02 | $85.52 | $208.25 | 301,700 | — | — |
| 2022-04-29 | $84.60 | $206.01 | 437,300 | — | — |
| 2022-04-28 | $84.98 | $206.94 | 266,700 | — | — |
| 2022-04-27 | $83.37 | $203.01 | 251,500 | — | — |
| 2022-04-26 | $81.98 | $199.63 | 425,600 | — | — |
| 2022-04-25 | $84.50 | $205.77 | 687,500 | — | — |
| 2022-04-22 | $83.76 | $203.96 | 188,400 | — | — |
| 2022-04-21 | $83.86 | $204.21 | 221,100 | — | — |
| 2022-04-20 | $85.03 | $207.06 | 92,200 | — | — |
| 2022-04-19 | $84.69 | $206.23 | 110,400 | — | — |
| 2022-04-18 | $82.31 | $200.43 | 137,000 | — | — |
| 2022-04-14 | $82.44 | $200.75 | 160,300 | — | — |
| 2022-04-13 | $83.53 | $203.40 | 159,800 | — | — |
| 2022-04-12 | $82.05 | $199.80 | 255,600 | — | — |
| 2022-04-11 | $82.62 | $201.19 | 227,600 | — | — |
| 2022-04-08 | $83.55 | $203.45 | 177,600 | — | — |
| 2022-04-07 | $84.55 | $205.89 | 196,700 | — | — |
| 2022-04-06 | $84.28 | $205.23 | 193,500 | — | — |
| 2022-04-05 | $84.26 | $205.18 | 187,500 | — | — |
| 2022-04-04 | $85.71 | $208.71 | 162,200 | — | — |
| 2022-04-01 | $85.72 | $208.74 | 308,700 | — | — |
| 2022-03-31 | $83.95 | $204.43 | 174,800 | — | — |
| 2022-03-30 | $84.66 | $206.16 | 194,000 | — | — |
| 2022-03-29 | $86.39 | $210.37 | 306,300 | — | — |
| 2022-03-28 | $82.75 | $201.50 | 191,300 | — | — |
| 2022-03-25 | $81.00 | $197.24 | 189,200 | — | — |
| 2022-03-24 | $80.65 | $196.39 | 108,100 | — | — |
| 2022-03-23 | $79.53 | $193.66 | 176,900 | — | — |
| 2022-03-22 | $80.67 | $196.44 | 139,000 | — | — |
| 2022-03-21 | $80.40 | $195.78 | 106,900 | — | — |
| 2022-03-18 | $81.10 | $197.49 | 381,400 | — | — |
| 2022-03-17 | $80.00 | $194.81 | 147,400 | — | — |
| 2022-03-16 | $80.09 | $195.03 | 247,600 | — | — |
| 2022-03-15 | $77.76 | $189.35 | 126,300 | — | — |
| 2022-03-14 | $76.26 | $185.70 | 141,400 | — | — |
| 2022-03-11 | $75.31 | $183.39 | 275,500 | — | — |
| 2022-03-10 | $76.50 | $186.29 | 127,600 | — | — |
| 2022-03-09 | $77.63 | $189.04 | 152,100 | — | — |
| 2022-03-08 | $75.10 | $182.88 | 234,200 | — | — |
| 2022-03-07 | $75.92 | $184.87 | 203,300 | — | — |
| 2022-03-04 | $79.38 | $193.30 | 228,100 | — | — |
| 2022-03-03 | $80.80 | $196.76 | 134,600 | — | — |
| 2022-03-02 | $79.78 | $194.27 | 200,800 | — | — |
| 2022-03-01 | $78.53 | $191.23 | 372,200 | — | — |
| 2022-02-28 | $82.13 | $200.00 | 339,100 | — | — |
| 2022-02-25 | $81.63 | $198.78 | 204,600 | — | — |
| 2022-02-24 | $78.78 | $191.84 | 335,400 | — | — |
| 2022-02-23 | $79.55 | $193.71 | 201,200 | — | — |
| 2022-02-22 | $80.23 | $195.37 | 201,200 | — | — |
| 2022-02-18 | $81.02 | $197.29 | 349,600 | — | — |
| 2022-02-17 | $81.76 | $199.09 | 427,100 | — | — |
| 2022-02-16 | $81.13 | $197.56 | 426,800 | — | — |
| 2022-02-15 | $83.09 | $202.33 | 493,000 | — | — |
| 2022-02-14 | $80.22 | $195.34 | 309,200 | — | — |
| 2022-02-11 | $80.35 | $195.66 | 445,000 | — | — |
| 2022-02-10 | $83.43 | $203.16 | 551,900 | — | — |
| 2022-02-09 | $84.25 | $205.16 | 399,200 | — | — |
| 2022-02-08 | $82.98 | $202.07 | 310,900 | — | — |
| 2022-02-07 | $82.24 | $200.26 | 307,200 | — | — |
| 2022-02-04 | $81.38 | $198.17 | 702,600 | — | — |
| 2022-02-03 | $82.16 | $200.07 | 411,000 | — | — |
| 2022-02-02 | $83.65 | $203.70 | 597,400 | — | — |
| 2022-02-01 | $83.95 | $204.43 | 433,000 | — | — |
| 2022-01-31 | $84.74 | $205.35 | 239,300 | — | — |
| 2022-01-28 | $84.57 | $204.94 | 206,600 | — | — |
| 2022-01-27 | $84.60 | $205.01 | 208,500 | — | — |
| 2022-01-26 | $85.30 | $206.71 | 364,700 | — | — |
| 2022-01-25 | $87.16 | $211.22 | 287,400 | — | — |
| 2022-01-24 | $88.59 | $214.68 | 230,700 | — | — |
| 2022-01-21 | $89.04 | $215.77 | 148,600 | — | — |
| 2022-01-20 | $90.14 | $218.44 | 353,900 | — | — |
| 2022-01-19 | $90.75 | $219.92 | 112,000 | — | — |
| 2022-01-18 | $90.76 | $219.94 | 115,400 | — | — |
| 2022-01-14 | $92.00 | $222.95 | 104,500 | — | — |
| 2022-01-13 | $94.09 | $228.01 | 77,000 | — | — |
| 2022-01-12 | $94.66 | $229.39 | 115,200 | — | — |
| 2022-01-11 | $95.57 | $231.60 | 104,800 | — | — |
| 2022-01-10 | $94.87 | $229.90 | 133,000 | — | — |
| 2022-01-07 | $95.56 | $231.57 | 112,600 | — | — |
| 2022-01-06 | $97.03 | $235.14 | 136,000 | — | — |
| 2022-01-05 | $97.32 | $235.84 | 143,300 | — | — |
| 2022-01-04 | $99.37 | $240.81 | 137,900 | — | — |
| 2022-01-03 | $99.43 | $240.95 | 143,300 | — | — |