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 | $83.52 | $166.46 | 115,400 | — | — |
| 2022-12-29 | $84.08 | $167.57 | 140,500 | — | — |
| 2022-12-28 | $82.29 | $164.01 | 128,100 | — | — |
| 2022-12-27 | $82.33 | $164.09 | 141,200 | — | — |
| 2022-12-23 | $82.17 | $163.77 | 161,700 | — | — |
| 2022-12-22 | $81.30 | $162.03 | 110,200 | — | — |
| 2022-12-21 | $81.68 | $162.79 | 161,800 | — | — |
| 2022-12-20 | $79.76 | $158.96 | 183,000 | — | — |
| 2022-12-19 | $78.45 | $156.35 | 182,500 | — | — |
| 2022-12-16 | $77.72 | $154.90 | 975,200 | — | — |
| 2022-12-15 | $77.84 | $155.14 | 175,200 | — | — |
| 2022-12-14 | $79.66 | $158.77 | 186,700 | — | — |
| 2022-12-13 | $81.22 | $161.87 | 191,100 | — | — |
| 2022-12-12 | $81.63 | $162.69 | 156,900 | — | — |
| 2022-12-09 | $81.02 | $161.48 | 164,500 | — | — |
| 2022-12-08 | $81.53 | $161.74 | 216,200 | — | — |
| 2022-12-07 | $81.19 | $161.06 | 169,200 | — | — |
| 2022-12-06 | $80.66 | $160.01 | 188,800 | — | — |
| 2022-12-05 | $81.66 | $161.99 | 182,000 | — | — |
| 2022-12-02 | $85.19 | $169.00 | 160,000 | — | — |
| 2022-12-01 | $84.75 | $168.12 | 144,500 | — | — |
| 2022-11-30 | $85.52 | $169.65 | 415,100 | — | — |
| 2022-11-29 | $83.75 | $166.14 | 122,500 | — | — |
| 2022-11-28 | $83.46 | $165.56 | 137,800 | — | — |
| 2022-11-25 | $85.46 | $169.53 | 68,300 | — | — |
| 2022-11-23 | $83.88 | $166.40 | 99,900 | — | — |
| 2022-11-22 | $84.26 | $167.15 | 109,300 | — | — |
| 2022-11-21 | $83.61 | $165.86 | 140,900 | — | — |
| 2022-11-18 | $84.86 | $168.34 | 170,300 | — | — |
| 2022-11-17 | $82.74 | $164.14 | 182,600 | — | — |
| 2022-11-16 | $83.09 | $164.83 | 135,800 | — | — |
| 2022-11-15 | $84.19 | $167.01 | 143,800 | — | — |
| 2022-11-14 | $83.74 | $166.12 | 188,000 | — | — |
| 2022-11-11 | $85.26 | $169.13 | 116,000 | — | — |
| 2022-11-10 | $85.80 | $170.21 | 168,100 | — | — |
| 2022-11-09 | $82.15 | $162.96 | 121,800 | — | — |
| 2022-11-08 | $82.46 | $163.58 | 148,000 | — | — |
| 2022-11-07 | $83.03 | $164.71 | 110,500 | — | — |
| 2022-11-04 | $82.58 | $163.82 | 120,100 | — | — |
| 2022-11-03 | $81.07 | $160.82 | 152,200 | — | — |
| 2022-11-02 | $81.06 | $160.80 | 230,400 | — | — |
| 2022-11-01 | $82.74 | $164.14 | 204,000 | — | — |
| 2022-10-31 | $83.22 | $165.09 | 499,400 | — | — |
| 2022-10-28 | $80.49 | $159.67 | 277,200 | — | — |
| 2022-10-27 | $77.66 | $154.06 | 330,900 | — | — |
| 2022-10-26 | $80.16 | $159.02 | 874,200 | — | — |
| 2022-10-25 | $89.37 | $177.29 | 255,800 | — | — |
| 2022-10-24 | $88.68 | $175.92 | 237,600 | — | — |
| 2022-10-21 | $87.48 | $173.54 | 224,900 | — | — |
| 2022-10-20 | $86.78 | $172.15 | 211,600 | — | — |
| 2022-10-19 | $90.33 | $179.19 | 189,900 | — | — |
| 2022-10-18 | $91.26 | $181.04 | 201,200 | — | — |
| 2022-10-17 | $90.83 | $180.18 | 236,100 | — | — |
| 2022-10-14 | $88.41 | $175.38 | 171,400 | — | — |
| 2022-10-13 | $90.30 | $179.13 | 150,600 | — | — |
| 2022-10-12 | $86.61 | $171.81 | 160,600 | — | — |
| 2022-10-11 | $87.07 | $172.73 | 210,400 | — | — |
| 2022-10-10 | $87.13 | $172.84 | 133,500 | — | — |
| 2022-10-07 | $86.64 | $171.87 | 142,700 | — | — |
| 2022-10-06 | $89.52 | $177.59 | 92,800 | — | — |
| 2022-10-05 | $89.83 | $178.20 | 118,500 | — | — |
| 2022-10-04 | $90.58 | $179.69 | 133,600 | — | — |
| 2022-10-03 | $86.76 | $172.11 | 133,900 | — | — |
| 2022-09-30 | $84.29 | $167.21 | 183,600 | — | — |
| 2022-09-29 | $85.18 | $168.98 | 167,000 | — | — |
| 2022-09-28 | $85.86 | $170.32 | 178,000 | — | — |
| 2022-09-27 | $84.84 | $168.30 | 191,000 | — | — |
| 2022-09-26 | $87.30 | $173.18 | 129,700 | — | — |
| 2022-09-23 | $87.51 | $173.60 | 100,700 | — | — |
| 2022-09-22 | $88.88 | $176.32 | 129,700 | — | — |
| 2022-09-21 | $90.17 | $178.87 | 122,200 | — | — |
| 2022-09-20 | $91.02 | $180.56 | 91,900 | — | — |
| 2022-09-19 | $91.09 | $180.70 | 91,100 | — | — |
| 2022-09-16 | $89.53 | $177.61 | 446,200 | — | — |
| 2022-09-15 | $89.70 | $177.94 | 128,700 | — | — |
| 2022-09-14 | $89.08 | $176.71 | 172,000 | — | — |
| 2022-09-13 | $87.93 | $174.43 | 154,000 | — | — |
| 2022-09-12 | $91.13 | $180.78 | 179,600 | — | — |
| 2022-09-09 | $90.36 | $179.25 | 129,900 | — | — |
| 2022-09-08 | $89.93 | $177.66 | 155,900 | — | — |
| 2022-09-07 | $89.32 | $176.46 | 135,300 | — | — |
| 2022-09-06 | $87.93 | $173.71 | 120,400 | — | — |
| 2022-09-02 | $88.88 | $175.59 | 141,300 | — | — |
| 2022-09-01 | $89.82 | $177.45 | 573,500 | — | — |
| 2022-08-31 | $89.47 | $176.76 | 183,300 | — | — |
| 2022-08-30 | $90.95 | $179.68 | 196,900 | — | — |
| 2022-08-29 | $89.75 | $177.31 | 100,000 | — | — |
| 2022-08-26 | $91.21 | $180.19 | 131,300 | — | — |
| 2022-08-25 | $93.12 | $183.97 | 137,500 | — | — |
| 2022-08-24 | $91.78 | $181.32 | 116,900 | — | — |
| 2022-08-23 | $92.65 | $183.04 | 158,600 | — | — |
| 2022-08-22 | $94.81 | $187.31 | 159,300 | — | — |
| 2022-08-19 | $96.54 | $190.72 | 179,200 | — | — |
| 2022-08-18 | $98.81 | $195.21 | 197,400 | — | — |
| 2022-08-17 | $98.70 | $194.99 | 137,400 | — | — |
| 2022-08-16 | $98.80 | $195.19 | 134,500 | — | — |
| 2022-08-15 | $98.48 | $194.56 | 102,700 | — | — |
| 2022-08-12 | $97.47 | $192.56 | 109,700 | — | — |
| 2022-08-11 | $95.63 | $188.93 | 86,800 | — | — |
| 2022-08-10 | $94.73 | $187.15 | 139,500 | — | — |
| 2022-08-09 | $93.34 | $184.40 | 190,500 | — | — |
| 2022-08-08 | $92.81 | $183.35 | 136,700 | — | — |
| 2022-08-05 | $93.19 | $184.11 | 170,700 | — | — |
| 2022-08-04 | $92.62 | $182.98 | 182,700 | — | — |
| 2022-08-03 | $91.47 | $180.71 | 162,300 | — | — |
| 2022-08-02 | $90.86 | $179.50 | 155,300 | — | — |
| 2022-08-01 | $90.77 | $179.32 | 263,500 | — | — |
| 2022-07-29 | $90.50 | $178.79 | 507,300 | — | — |
| 2022-07-28 | $89.83 | $177.47 | 254,000 | — | — |
| 2022-07-27 | $91.42 | $180.61 | 350,400 | — | — |
| 2022-07-26 | $92.11 | $181.97 | 276,300 | — | — |
| 2022-07-25 | $91.76 | $181.28 | 440,800 | — | — |
| 2022-07-22 | $89.75 | $177.31 | 94,700 | — | — |
| 2022-07-21 | $90.13 | $178.06 | 139,100 | — | — |
| 2022-07-20 | $89.48 | $176.78 | 167,200 | — | — |
| 2022-07-19 | $88.66 | $175.16 | 155,100 | — | — |
| 2022-07-18 | $86.16 | $170.22 | 215,800 | — | — |
| 2022-07-15 | $86.84 | $171.56 | 204,400 | — | — |
| 2022-07-14 | $84.68 | $167.29 | 141,300 | — | — |
| 2022-07-13 | $85.96 | $169.82 | 137,200 | — | — |
| 2022-07-12 | $87.49 | $172.84 | 167,500 | — | — |
| 2022-07-11 | $88.21 | $174.27 | 97,800 | — | — |
| 2022-07-08 | $88.99 | $175.81 | 144,400 | — | — |
| 2022-07-07 | $89.05 | $175.93 | 204,900 | — | — |
| 2022-07-06 | $88.17 | $174.19 | 191,500 | — | — |
| 2022-07-05 | $87.82 | $173.50 | 147,200 | — | — |
| 2022-07-01 | $87.13 | $172.13 | 164,800 | — | — |
| 2022-06-30 | $86.10 | $170.10 | 145,700 | — | — |
| 2022-06-29 | $86.56 | $171.01 | 100,200 | — | — |
| 2022-06-28 | $87.49 | $172.84 | 130,900 | — | — |
| 2022-06-27 | $88.00 | $173.85 | 177,700 | — | — |
| 2022-06-24 | $88.03 | $173.91 | 364,100 | — | — |
| 2022-06-23 | $85.30 | $168.52 | 148,900 | — | — |
| 2022-06-22 | $85.99 | $169.88 | 189,500 | — | — |
| 2022-06-21 | $85.53 | $168.97 | 261,900 | — | — |
| 2022-06-17 | $84.83 | $167.59 | 778,300 | — | — |
| 2022-06-16 | $82.10 | $162.20 | 242,300 | — | — |
| 2022-06-15 | $85.19 | $168.30 | 245,100 | — | — |
| 2022-06-14 | $84.45 | $166.84 | 238,500 | — | — |
| 2022-06-13 | $84.23 | $166.40 | 307,000 | — | — |
| 2022-06-10 | $84.96 | $167.85 | 215,700 | — | — |
| 2022-06-09 | $88.39 | $174.62 | 384,000 | — | — |
| 2022-06-08 | $91.40 | $179.84 | 329,400 | — | — |
| 2022-06-07 | $92.63 | $182.26 | 163,200 | — | — |
| 2022-06-06 | $92.10 | $181.22 | 162,500 | — | — |
| 2022-06-03 | $92.21 | $181.43 | 137,400 | — | — |
| 2022-06-02 | $93.28 | $183.54 | 128,000 | — | — |
| 2022-06-01 | $91.46 | $179.96 | 117,700 | — | — |
| 2022-05-31 | $92.35 | $181.71 | 687,700 | — | — |
| 2022-05-27 | $92.41 | $181.83 | 434,400 | — | — |
| 2022-05-26 | $91.37 | $179.78 | 153,600 | — | — |
| 2022-05-25 | $89.19 | $175.49 | 117,900 | — | — |
| 2022-05-24 | $88.54 | $174.21 | 199,100 | — | — |
| 2022-05-23 | $88.96 | $175.04 | 129,200 | — | — |
| 2022-05-20 | $87.52 | $172.20 | 178,000 | — | — |
| 2022-05-19 | $87.45 | $172.07 | 271,600 | — | — |
| 2022-05-18 | $88.52 | $174.17 | 147,100 | — | — |
| 2022-05-17 | $90.81 | $178.68 | 133,700 | — | — |
| 2022-05-16 | $88.94 | $175.00 | 166,600 | — | — |
| 2022-05-13 | $89.59 | $176.28 | 189,500 | — | — |
| 2022-05-12 | $89.95 | $176.98 | 167,500 | — | — |
| 2022-05-11 | $89.20 | $175.51 | 142,700 | — | — |
| 2022-05-10 | $90.33 | $177.73 | 237,400 | — | — |
| 2022-05-09 | $91.02 | $179.09 | 236,900 | — | — |
| 2022-05-06 | $90.23 | $177.54 | 219,600 | — | — |
| 2022-05-05 | $90.54 | $178.15 | 184,500 | — | — |
| 2022-05-04 | $93.38 | $183.73 | 176,100 | — | — |
| 2022-05-03 | $91.67 | $180.37 | 158,400 | — | — |
| 2022-05-02 | $90.84 | $178.74 | 236,200 | — | — |
| 2022-04-29 | $90.18 | $177.44 | 594,600 | — | — |
| 2022-04-28 | $93.56 | $184.09 | 307,600 | — | — |
| 2022-04-27 | $94.02 | $184.99 | 314,900 | — | — |
| 2022-04-26 | $91.35 | $179.74 | 195,900 | — | — |
| 2022-04-25 | $93.78 | $184.52 | 263,600 | — | — |
| 2022-04-22 | $93.62 | $184.21 | 188,900 | — | — |
| 2022-04-21 | $96.31 | $189.50 | 169,500 | — | — |
| 2022-04-20 | $97.29 | $191.43 | 108,600 | — | — |
| 2022-04-19 | $96.40 | $189.68 | 183,700 | — | — |
| 2022-04-18 | $93.32 | $183.62 | 150,800 | — | — |
| 2022-04-14 | $93.18 | $183.34 | 133,200 | — | — |
| 2022-04-13 | $94.59 | $186.11 | 214,900 | — | — |
| 2022-04-12 | $93.00 | $182.99 | 186,400 | — | — |
| 2022-04-11 | $94.01 | $184.97 | 213,700 | — | — |
| 2022-04-08 | $93.15 | $183.28 | 266,700 | — | — |
| 2022-04-07 | $94.13 | $185.21 | 305,300 | — | — |
| 2022-04-06 | $94.92 | $186.76 | 172,500 | — | — |
| 2022-04-05 | $96.17 | $189.22 | 132,900 | — | — |
| 2022-04-04 | $96.67 | $190.21 | 136,600 | — | — |
| 2022-04-01 | $97.61 | $192.06 | 298,900 | — | — |
| 2022-03-31 | $97.16 | $191.17 | 180,800 | — | — |
| 2022-03-30 | $98.38 | $193.57 | 198,000 | — | — |
| 2022-03-29 | $101.54 | $199.79 | 205,600 | — | — |
| 2022-03-28 | $99.80 | $196.37 | 148,200 | — | — |
| 2022-03-25 | $101.47 | $199.65 | 129,200 | — | — |
| 2022-03-24 | $99.34 | $195.46 | 128,000 | — | — |
| 2022-03-23 | $98.02 | $192.86 | 137,300 | — | — |
| 2022-03-22 | $101.76 | $200.22 | 199,300 | — | — |
| 2022-03-21 | $100.53 | $197.80 | 278,300 | — | — |
| 2022-03-18 | $100.00 | $196.76 | 656,500 | — | — |
| 2022-03-17 | $101.00 | $198.73 | 182,100 | — | — |
| 2022-03-16 | $102.09 | $200.87 | 230,700 | — | — |
| 2022-03-15 | $100.42 | $197.59 | 151,300 | — | — |
| 2022-03-14 | $100.36 | $197.47 | 205,500 | — | — |
| 2022-03-11 | $99.24 | $195.26 | 182,300 | — | — |
| 2022-03-10 | $97.95 | $192.73 | 146,700 | — | — |
| 2022-03-09 | $97.38 | $191.60 | 212,300 | — | — |
| 2022-03-08 | $96.95 | $190.03 | 222,000 | — | — |
| 2022-03-07 | $95.24 | $186.68 | 189,500 | — | — |
| 2022-03-04 | $98.27 | $192.62 | 146,200 | — | — |
| 2022-03-03 | $100.58 | $197.14 | 169,600 | — | — |
| 2022-03-02 | $101.46 | $198.87 | 227,700 | — | — |
| 2022-03-01 | $96.44 | $189.03 | 649,200 | — | — |
| 2022-02-28 | $101.86 | $199.65 | 210,100 | — | — |
| 2022-02-25 | $102.68 | $201.26 | 162,000 | — | — |
| 2022-02-24 | $98.97 | $193.99 | 287,000 | — | — |
| 2022-02-23 | $99.46 | $194.95 | 143,800 | — | — |
| 2022-02-22 | $101.43 | $198.81 | 171,100 | — | — |
| 2022-02-18 | $102.09 | $200.10 | 182,300 | — | — |
| 2022-02-17 | $101.79 | $199.52 | 218,400 | — | — |
| 2022-02-16 | $103.95 | $203.75 | 182,000 | — | — |
| 2022-02-15 | $104.08 | $204.01 | 216,300 | — | — |
| 2022-02-14 | $102.37 | $200.65 | 208,300 | — | — |
| 2022-02-11 | $102.93 | $201.75 | 251,100 | — | — |
| 2022-02-10 | $102.80 | $201.50 | 306,300 | — | — |
| 2022-02-09 | $103.23 | $202.34 | 190,500 | — | — |
| 2022-02-08 | $104.37 | $204.57 | 190,300 | — | — |
| 2022-02-07 | $102.54 | $200.99 | 150,000 | — | — |
| 2022-02-04 | $103.35 | $202.57 | 214,100 | — | — |
| 2022-02-03 | $100.81 | $197.60 | 207,000 | — | — |
| 2022-02-02 | $101.67 | $199.28 | 244,300 | — | — |
| 2022-02-01 | $101.88 | $199.69 | 309,600 | — | — |
| 2022-01-31 | $98.45 | $192.97 | 2,212,700 | — | — |
| 2022-01-28 | $98.22 | $192.52 | 456,700 | — | — |
| 2022-01-27 | $96.11 | $188.38 | 477,500 | — | — |
| 2022-01-26 | $96.19 | $188.54 | 455,200 | — | — |
| 2022-01-25 | $101.45 | $198.85 | 506,800 | — | — |
| 2022-01-24 | $103.24 | $202.36 | 296,000 | — | — |
| 2022-01-21 | $100.53 | $197.05 | 332,400 | — | — |
| 2022-01-20 | $101.14 | $198.24 | 362,000 | — | — |
| 2022-01-19 | $103.93 | $203.71 | 511,800 | — | — |
| 2022-01-18 | $109.31 | $214.26 | 175,300 | — | — |
| 2022-01-14 | $111.41 | $218.37 | 215,100 | — | — |
| 2022-01-13 | $110.55 | $216.69 | 114,000 | — | — |
| 2022-01-12 | $109.83 | $215.28 | 182,600 | — | — |
| 2022-01-11 | $109.64 | $214.90 | 215,100 | — | — |
| 2022-01-10 | $108.89 | $213.43 | 250,800 | — | — |
| 2022-01-07 | $109.54 | $214.71 | 203,300 | — | — |
| 2022-01-06 | $110.09 | $215.79 | 209,900 | — | — |
| 2022-01-05 | $106.32 | $208.40 | 241,300 | — | — |
| 2022-01-04 | $108.13 | $211.94 | 444,800 | — | — |
| 2022-01-03 | $107.43 | $210.57 | 266,100 | — | — |