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
- 1980-03-25 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 | $56.70 | $175.54 | 1,267,176 | — | — |
| 2022-12-29 | $56.98 | $176.41 | 1,606,658 | — | — |
| 2022-12-28 | $56.81 | $175.89 | 1,625,484 | — | — |
| 2022-12-27 | $57.56 | $178.19 | 1,312,908 | — | — |
| 2022-12-23 | $57.51 | $178.05 | 1,474,879 | — | — |
| 2022-12-22 | $57.27 | $177.32 | 1,968,074 | — | — |
| 2022-12-21 | $57.56 | $178.19 | 2,001,996 | — | — |
| 2022-12-20 | $57.04 | $176.59 | 2,288,110 | — | — |
| 2022-12-19 | $56.84 | $175.96 | 2,317,236 | — | — |
| 2022-12-16 | $56.61 | $175.26 | 2,161,925 | — | — |
| 2022-12-15 | $56.91 | $176.20 | 2,060,249 | — | — |
| 2022-12-14 | $57.84 | $179.06 | 2,342,455 | — | — |
| 2022-12-13 | $57.05 | $176.62 | 2,002,884 | — | — |
| 2022-12-12 | $57.07 | $176.69 | 1,687,999 | — | — |
| 2022-12-09 | $56.70 | $175.54 | 3,902,405 | — | — |
| 2022-12-08 | $56.76 | $175.71 | 4,145,273 | — | — |
| 2022-12-07 | $57.23 | $177.18 | 1,910,088 | — | — |
| 2022-12-06 | $57.62 | $178.40 | 2,019,223 | — | — |
| 2022-12-05 | $57.42 | $177.77 | 2,290,418 | — | — |
| 2022-12-02 | $58.00 | $179.55 | 1,903,162 | — | — |
| 2022-12-01 | $57.60 | $178.33 | 2,426,815 | — | — |
| 2022-11-30 | $56.73 | $175.64 | 2,399,021 | — | — |
| 2022-11-29 | $55.70 | $172.44 | 1,515,727 | — | — |
| 2022-11-28 | $55.84 | $172.89 | 1,849,349 | — | — |
| 2022-11-25 | $55.92 | $173.13 | 883,560 | — | — |
| 2022-11-23 | $55.78 | $172.68 | 1,939,126 | — | — |
| 2022-11-22 | $55.29 | $171.18 | 2,145,941 | — | — |
| 2022-11-21 | $54.83 | $169.75 | 2,010,698 | — | — |
| 2022-11-18 | $54.29 | $168.08 | 1,778,575 | — | — |
| 2022-11-17 | $54.20 | $167.80 | 2,772,958 | — | — |
| 2022-11-16 | $54.58 | $167.52 | 2,468,729 | — | — |
| 2022-11-15 | $53.96 | $165.62 | 3,055,786 | — | — |
| 2022-11-14 | $53.43 | $163.99 | 3,031,632 | — | — |
| 2022-11-11 | $53.11 | $162.99 | 3,438,425 | — | — |
| 2022-11-10 | $53.54 | $164.30 | 2,555,309 | — | — |
| 2022-11-09 | $51.98 | $159.53 | 1,591,296 | — | — |
| 2022-11-08 | $52.51 | $161.16 | 2,115,216 | — | — |
| 2022-11-07 | $52.14 | $160.02 | 2,035,207 | — | — |
| 2022-11-04 | $52.12 | $159.95 | 2,646,151 | — | — |
| 2022-11-03 | $50.25 | $154.21 | 1,803,883 | — | — |
| 2022-11-02 | $50.59 | $155.25 | 1,917,991 | — | — |
| 2022-11-01 | $51.24 | $157.25 | 1,745,009 | — | — |
| 2022-10-31 | $51.25 | $157.29 | 3,826,481 | — | — |
| 2022-10-28 | $51.51 | $158.08 | 2,602,284 | — | — |
| 2022-10-27 | $50.34 | $154.49 | 3,131,266 | — | — |
| 2022-10-26 | $50.65 | $155.46 | 2,455,320 | — | — |
| 2022-10-25 | $50.82 | $155.97 | 2,308,978 | — | — |
| 2022-10-24 | $50.06 | $153.62 | 4,953,442 | — | — |
| 2022-10-21 | $50.18 | $154.00 | 2,973,113 | — | — |
| 2022-10-20 | $49.01 | $150.41 | 3,028,613 | — | — |
| 2022-10-19 | $49.32 | $151.38 | 1,636,495 | — | — |
| 2022-10-18 | $49.76 | $152.73 | 2,231,366 | — | — |
| 2022-10-17 | $49.53 | $152.00 | 2,502,384 | — | — |
| 2022-10-14 | $48.70 | $149.48 | 2,167,253 | — | — |
| 2022-10-13 | $49.19 | $150.96 | 3,127,270 | — | — |
| 2022-10-12 | $49.01 | $150.41 | 2,443,954 | — | — |
| 2022-10-11 | $48.78 | $149.72 | 2,554,954 | — | — |
| 2022-10-10 | $48.69 | $149.44 | 1,924,118 | — | — |
| 2022-10-07 | $48.82 | $149.82 | 2,566,942 | — | — |
| 2022-10-06 | $49.25 | $151.14 | 2,329,668 | — | — |
| 2022-10-05 | $50.25 | $154.21 | 1,901,741 | — | — |
| 2022-10-04 | $50.98 | $156.46 | 5,512,171 | — | — |
| 2022-10-03 | $49.68 | $152.48 | 2,697,566 | — | — |
| 2022-09-30 | $49.37 | $151.52 | 3,203,993 | — | — |
| 2022-09-29 | $50.35 | $154.52 | 6,933,504 | — | — |
| 2022-09-28 | $49.82 | $152.90 | 4,042,354 | — | — |
| 2022-09-27 | $48.77 | $149.68 | 4,750,622 | — | — |
| 2022-09-26 | $49.35 | $151.45 | 4,359,636 | — | — |
| 2022-09-23 | $49.38 | $151.55 | 2,855,186 | — | — |
| 2022-09-22 | $51.42 | $157.81 | 2,557,618 | — | — |
| 2022-09-21 | $51.27 | $157.36 | 2,985,900 | — | — |
| 2022-09-20 | $50.92 | $156.29 | 1,571,227 | — | — |
| 2022-09-19 | $51.06 | $156.70 | 1,253,412 | — | — |
| 2022-09-16 | $50.87 | $156.11 | 1,801,841 | — | — |
| 2022-09-15 | $51.11 | $156.87 | 1,755,576 | — | — |
| 2022-09-14 | $51.71 | $158.70 | 2,033,786 | — | — |
| 2022-09-13 | $51.68 | $158.60 | 2,062,114 | — | — |
| 2022-09-12 | $52.74 | $161.85 | 2,140,702 | — | — |
| 2022-09-09 | $51.81 | $159.02 | 2,470,682 | — | — |
| 2022-09-08 | $50.62 | $155.35 | 2,347,694 | — | — |
| 2022-09-07 | $51.01 | $156.56 | 1,508,268 | — | — |
| 2022-09-06 | $50.45 | $154.83 | 2,086,800 | — | — |
| 2022-09-02 | $50.23 | $154.14 | 1,623,086 | — | — |
| 2022-09-01 | $50.57 | $155.21 | 1,816,848 | — | — |
| 2022-08-31 | $51.11 | $156.87 | 1,428,348 | — | — |
| 2022-08-30 | $51.52 | $158.12 | 1,533,931 | — | — |
| 2022-08-29 | $51.75 | $158.81 | 1,346,474 | — | — |
| 2022-08-26 | $51.82 | $159.05 | 1,484,558 | — | — |
| 2022-08-25 | $52.94 | $162.47 | 1,083,538 | — | — |
| 2022-08-24 | $52.86 | $162.23 | 1,498,234 | — | — |
| 2022-08-23 | $52.47 | $161.02 | 1,430,834 | — | — |
| 2022-08-22 | $52.95 | $162.51 | 1,469,018 | — | — |
| 2022-08-19 | $53.39 | $163.85 | 1,554,178 | — | — |
| 2022-08-18 | $53.32 | $163.65 | 2,324,873 | — | — |
| 2022-08-17 | $53.66 | $164.68 | 2,240,246 | — | — |
| 2022-08-16 | $53.66 | $164.68 | 2,272,126 | — | — |
| 2022-08-15 | $53.84 | $165.24 | 2,887,687 | — | — |
| 2022-08-12 | $53.81 | $165.13 | 4,094,124 | — | — |
| 2022-08-11 | $53.66 | $164.68 | 1,633,387 | — | — |
| 2022-08-10 | $54.48 | $167.21 | 1,741,190 | — | — |
| 2022-08-09 | $53.89 | $165.38 | 2,562,946 | — | — |
| 2022-08-08 | $54.53 | $167.35 | 1,547,162 | — | — |
| 2022-08-05 | $54.13 | $166.14 | 1,625,573 | — | — |
| 2022-08-04 | $54.53 | $167.35 | 1,420,534 | — | — |
| 2022-08-03 | $54.95 | $167.16 | 1,906,003 | — | — |
| 2022-08-02 | $54.61 | $166.10 | 1,981,394 | — | — |
| 2022-08-01 | $55.07 | $167.50 | 2,144,609 | — | — |
| 2022-07-29 | $54.80 | $166.68 | 4,473,034 | — | — |
| 2022-07-28 | $54.44 | $165.58 | 2,060,160 | — | — |
| 2022-07-27 | $54.55 | $165.93 | 3,452,366 | — | — |
| 2022-07-26 | $55.01 | $167.33 | 7,378,747 | — | — |
| 2022-07-25 | $53.09 | $161.47 | 1,611,898 | — | — |
| 2022-07-22 | $52.95 | $161.06 | 1,455,610 | — | — |
| 2022-07-21 | $52.55 | $159.83 | 1,573,181 | — | — |
| 2022-07-20 | $52.44 | $159.52 | 1,799,798 | — | — |
| 2022-07-19 | $53.27 | $162.02 | 2,778,552 | — | — |
| 2022-07-18 | $51.73 | $157.36 | 1,659,317 | — | — |
| 2022-07-15 | $52.04 | $158.29 | 1,715,616 | — | — |
| 2022-07-14 | $51.72 | $157.33 | 1,755,665 | — | — |
| 2022-07-13 | $52.11 | $158.49 | 1,985,390 | — | — |
| 2022-07-12 | $51.82 | $157.64 | 2,189,542 | — | — |
| 2022-07-11 | $51.55 | $156.81 | 1,568,474 | — | — |
| 2022-07-08 | $51.95 | $158.01 | 1,944,098 | — | — |
| 2022-07-07 | $51.95 | $158.01 | 1,671,038 | — | — |
| 2022-07-06 | $52.00 | $158.18 | 2,010,965 | — | — |
| 2022-07-05 | $51.62 | $157.02 | 2,081,738 | — | — |
| 2022-07-01 | $52.13 | $158.56 | 3,116,880 | — | — |
| 2022-06-30 | $51.61 | $156.99 | 3,003,038 | — | — |
| 2022-06-29 | $51.31 | $156.06 | 1,617,314 | — | — |
| 2022-06-28 | $51.05 | $155.27 | 2,246,729 | — | — |
| 2022-06-27 | $51.80 | $157.57 | 2,065,310 | — | — |
| 2022-06-24 | $52.08 | $158.42 | 2,710,087 | — | — |
| 2022-06-23 | $50.19 | $152.67 | 3,248,038 | — | — |
| 2022-06-22 | $49.97 | $151.98 | 2,246,551 | — | — |
| 2022-06-21 | $49.97 | $151.98 | 2,860,692 | — | — |
| 2022-06-17 | $49.23 | $149.76 | 2,837,338 | — | — |
| 2022-06-16 | $49.20 | $149.65 | 3,485,933 | — | — |
| 2022-06-15 | $49.62 | $150.92 | 5,038,778 | — | — |
| 2022-06-14 | $49.05 | $149.21 | 4,595,311 | — | — |
| 2022-06-13 | $49.88 | $151.71 | 4,503,403 | — | — |
| 2022-06-10 | $50.74 | $154.35 | 3,178,951 | — | — |
| 2022-06-09 | $50.89 | $154.79 | 2,099,942 | — | — |
| 2022-06-08 | $51.85 | $157.70 | 1,811,520 | — | — |
| 2022-06-07 | $52.65 | $160.14 | 2,549,537 | — | — |
| 2022-06-06 | $52.60 | $160.00 | 2,704,670 | — | — |
| 2022-06-03 | $52.39 | $159.35 | 2,538,614 | — | — |
| 2022-06-02 | $52.53 | $159.79 | 3,118,745 | — | — |
| 2022-06-01 | $52.07 | $158.39 | 6,794,798 | — | — |
| 2022-05-31 | $54.43 | $165.55 | 20,192,321 | — | — |
| 2022-05-27 | $49.53 | $150.65 | 3,090,062 | — | — |
| 2022-05-26 | $49.35 | $150.10 | 3,384,612 | — | — |
| 2022-05-25 | $49.39 | $150.24 | 4,818,643 | — | — |
| 2022-05-24 | $50.34 | $153.11 | 2,110,154 | — | — |
| 2022-05-23 | $50.05 | $152.22 | 1,877,232 | — | — |
| 2022-05-20 | $49.54 | $150.68 | 3,732,708 | — | — |
| 2022-05-19 | $48.48 | $147.46 | 4,899,362 | — | — |
| 2022-05-18 | $49.77 | $149.84 | 3,369,161 | — | — |
| 2022-05-17 | $51.64 | $155.47 | 2,479,385 | — | — |
| 2022-05-16 | $51.32 | $154.48 | 3,379,817 | — | — |
| 2022-05-13 | $51.99 | $156.52 | 2,948,693 | — | — |
| 2022-05-12 | $50.89 | $153.20 | 3,232,142 | — | — |
| 2022-05-11 | $50.36 | $151.60 | 3,727,735 | — | — |
| 2022-05-10 | $51.23 | $154.21 | 4,213,294 | — | — |
| 2022-05-09 | $50.48 | $151.98 | 3,236,671 | — | — |
| 2022-05-06 | $50.09 | $150.79 | 3,238,802 | — | — |
| 2022-05-05 | $50.47 | $151.94 | 3,234,362 | — | — |
| 2022-05-04 | $51.69 | $155.60 | 3,004,459 | — | — |
| 2022-05-03 | $51.41 | $154.76 | 3,836,870 | — | — |
| 2022-05-02 | $51.40 | $154.72 | 4,018,466 | — | — |
| 2022-04-29 | $52.09 | $156.82 | 3,300,962 | — | — |
| 2022-04-28 | $51.98 | $156.48 | 4,633,762 | — | — |
| 2022-04-27 | $50.50 | $152.01 | 6,538,166 | — | — |
| 2022-04-26 | $51.42 | $154.79 | 4,539,190 | — | — |
| 2022-04-25 | $52.24 | $157.26 | 3,830,388 | — | — |
| 2022-04-22 | $51.14 | $153.94 | 3,532,109 | — | — |
| 2022-04-21 | $51.28 | $154.38 | 2,782,637 | — | — |
| 2022-04-20 | $51.15 | $153.98 | 4,091,371 | — | — |
| 2022-04-19 | $50.44 | $151.84 | 4,525,781 | — | — |
| 2022-04-18 | $49.80 | $149.91 | 2,613,295 | — | — |
| 2022-04-14 | $50.29 | $151.40 | 2,488,531 | — | — |
| 2022-04-13 | $50.69 | $152.59 | 2,872,058 | — | — |
| 2022-04-12 | $50.11 | $150.86 | 3,961,190 | — | — |
| 2022-04-11 | $51.08 | $153.77 | 3,688,663 | — | — |
| 2022-04-08 | $51.61 | $155.37 | 3,455,741 | — | — |
| 2022-04-07 | $51.94 | $156.35 | 2,169,206 | — | — |
| 2022-04-06 | $51.70 | $155.64 | 3,841,133 | — | — |
| 2022-04-05 | $51.98 | $156.48 | 2,488,354 | — | — |
| 2022-04-04 | $52.42 | $157.81 | 3,658,915 | — | — |
| 2022-04-01 | $52.48 | $157.98 | 3,265,265 | — | — |
| 2022-03-31 | $51.32 | $154.48 | 4,116,590 | — | — |
| 2022-03-30 | $52.09 | $156.82 | 4,165,342 | — | — |
| 2022-03-29 | $52.08 | $156.79 | 3,697,898 | — | — |
| 2022-03-28 | $50.90 | $153.23 | 2,282,693 | — | — |
| 2022-03-25 | $50.56 | $152.21 | 3,020,532 | — | — |
| 2022-03-24 | $50.24 | $151.23 | 2,802,439 | — | — |
| 2022-03-23 | $50.38 | $151.67 | 3,447,571 | — | — |
| 2022-03-22 | $51.26 | $154.31 | 2,678,830 | — | — |
| 2022-03-21 | $50.77 | $152.82 | 2,648,549 | — | — |
| 2022-03-18 | $51.01 | $153.57 | 3,948,226 | — | — |
| 2022-03-17 | $51.04 | $153.64 | 2,887,243 | — | — |
| 2022-03-16 | $50.77 | $152.82 | 3,681,826 | — | — |
| 2022-03-15 | $49.99 | $150.48 | 4,625,503 | — | — |
| 2022-03-14 | $49.94 | $150.35 | 2,817,180 | — | — |
| 2022-03-11 | $49.49 | $148.99 | 3,672,590 | — | — |
| 2022-03-10 | $49.94 | $150.35 | 3,668,062 | — | — |
| 2022-03-09 | $51.15 | $153.98 | 5,392,291 | — | — |
| 2022-03-08 | $49.22 | $148.18 | 6,521,650 | — | — |
| 2022-03-07 | $49.41 | $148.75 | 8,874,050 | — | — |
| 2022-03-04 | $51.44 | $154.86 | 7,934,902 | — | — |
| 2022-03-03 | $53.72 | $161.70 | 4,076,630 | — | — |
| 2022-03-02 | $54.81 | $164.99 | 2,782,282 | — | — |
| 2022-03-01 | $54.89 | $165.23 | 3,356,906 | — | — |
| 2022-02-28 | $56.61 | $170.42 | 2,463,845 | — | — |
| 2022-02-25 | $56.93 | $171.37 | 2,872,058 | — | — |
| 2022-02-24 | $55.25 | $166.32 | 4,270,658 | — | — |
| 2022-02-23 | $58.11 | $173.28 | 4,036,937 | — | — |
| 2022-02-22 | $57.83 | $172.44 | 1,866,398 | — | — |
| 2022-02-18 | $58.90 | $175.63 | 1,793,050 | — | — |
| 2022-02-17 | $58.21 | $173.58 | 2,205,348 | — | — |
| 2022-02-16 | $58.42 | $174.22 | 1,768,452 | — | — |
| 2022-02-15 | $57.98 | $172.91 | 2,743,654 | — | — |
| 2022-02-14 | $58.11 | $173.28 | 2,516,947 | — | — |
| 2022-02-11 | $59.38 | $177.07 | 3,697,987 | — | — |
| 2022-02-10 | $57.68 | $172.00 | 3,294,125 | — | — |
| 2022-02-09 | $58.72 | $175.09 | 2,630,434 | — | — |
| 2022-02-08 | $58.90 | $175.63 | 2,221,687 | — | — |
| 2022-02-07 | $58.84 | $175.46 | 2,387,210 | — | — |
| 2022-02-04 | $57.88 | $172.60 | 2,091,506 | — | — |
| 2022-02-03 | $58.31 | $173.88 | 2,092,483 | — | — |
| 2022-02-02 | $57.66 | $171.93 | 3,808,277 | — | — |
| 2022-02-01 | $57.58 | $171.70 | 3,271,303 | — | — |
| 2022-01-31 | $57.87 | $172.57 | 2,412,074 | — | — |
| 2022-01-28 | $57.77 | $172.27 | 2,742,588 | — | — |
| 2022-01-27 | $57.66 | $171.93 | 3,172,646 | — | — |
| 2022-01-26 | $57.78 | $172.30 | 3,996,178 | — | — |
| 2022-01-25 | $59.37 | $177.04 | 7,841,662 | — | — |
| 2022-01-24 | $60.29 | $179.79 | 18,464,450 | — | — |
| 2022-01-21 | $55.53 | $165.59 | 5,007,077 | — | — |
| 2022-01-20 | $55.63 | $165.89 | 7,092,900 | — | — |
| 2022-01-19 | $56.35 | $168.04 | 19,382,198 | — | — |
| 2022-01-18 | $52.31 | $155.98 | 33,753,235 | — | — |
| 2022-01-14 | $61.14 | $182.31 | 2,387,122 | — | — |
| 2022-01-13 | $60.45 | $180.26 | 2,113,174 | — | — |
| 2022-01-12 | $60.36 | $179.99 | 2,389,697 | — | — |
| 2022-01-11 | $60.75 | $181.17 | 2,613,384 | — | — |
| 2022-01-10 | $61.07 | $182.11 | 3,287,820 | — | — |
| 2022-01-07 | $60.59 | $180.66 | 2,536,750 | — | — |
| 2022-01-06 | $59.88 | $178.55 | 2,564,810 | — | — |
| 2022-01-05 | $60.47 | $180.33 | 2,388,986 | — | — |
| 2022-01-04 | $60.59 | $180.66 | 2,265,554 | — | — |
| 2022-01-03 | $60.88 | $181.54 | 2,502,295 | — | — |