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 | $93.76 | $405.63 | 1,228,200 | — | — |
| 2022-12-29 | $95.41 | $412.77 | 944,900 | — | — |
| 2022-12-28 | $95.07 | $411.30 | 936,300 | — | — |
| 2022-12-27 | $96.01 | $415.36 | 905,600 | — | — |
| 2022-12-23 | $95.48 | $413.07 | 1,120,600 | — | — |
| 2022-12-22 | $94.60 | $409.26 | 1,243,800 | — | — |
| 2022-12-21 | $94.90 | $410.56 | 1,250,600 | — | — |
| 2022-12-20 | $94.33 | $408.09 | 989,000 | — | — |
| 2022-12-19 | $94.24 | $407.71 | 1,009,900 | — | — |
| 2022-12-16 | $95.13 | $411.56 | 3,687,700 | — | — |
| 2022-12-15 | $96.54 | $417.66 | 1,564,800 | — | — |
| 2022-12-14 | $97.72 | $422.76 | 1,973,200 | — | — |
| 2022-12-13 | $98.98 | $428.21 | 1,483,600 | — | — |
| 2022-12-12 | $97.87 | $423.41 | 1,061,000 | — | — |
| 2022-12-09 | $95.73 | $414.15 | 1,492,300 | — | — |
| 2022-12-08 | $95.66 | $413.85 | 955,700 | — | — |
| 2022-12-07 | $94.59 | $409.22 | 1,141,100 | — | — |
| 2022-12-06 | $95.42 | $412.81 | 1,476,900 | — | — |
| 2022-12-05 | $94.25 | $407.75 | 1,862,400 | — | — |
| 2022-12-02 | $96.06 | $415.58 | 1,987,700 | — | — |
| 2022-12-01 | $97.29 | $420.90 | 4,037,400 | — | — |
| 2022-11-30 | $99.14 | $428.90 | 2,218,600 | — | — |
| 2022-11-29 | $96.98 | $419.56 | 1,001,800 | — | — |
| 2022-11-28 | $97.54 | $421.98 | 979,100 | — | — |
| 2022-11-25 | $98.66 | $426.83 | 466,600 | — | — |
| 2022-11-23 | $98.07 | $424.27 | 802,000 | — | — |
| 2022-11-22 | $97.13 | $420.21 | 1,025,100 | — | — |
| 2022-11-21 | $96.73 | $418.48 | 1,358,100 | — | — |
| 2022-11-18 | $95.70 | $414.02 | 1,679,200 | — | — |
| 2022-11-17 | $93.02 | $402.43 | 1,494,200 | — | — |
| 2022-11-16 | $94.41 | $408.44 | 1,580,400 | — | — |
| 2022-11-15 | $93.26 | $403.47 | 1,237,800 | — | — |
| 2022-11-14 | $92.53 | $400.31 | 1,707,800 | — | — |
| 2022-11-11 | $93.15 | $402.99 | 2,113,900 | — | — |
| 2022-11-10 | $94.15 | $407.32 | 1,197,600 | — | — |
| 2022-11-09 | $90.35 | $387.73 | 1,652,200 | — | — |
| 2022-11-08 | $91.45 | $392.45 | 1,550,000 | — | — |
| 2022-11-07 | $90.12 | $386.74 | 1,452,500 | — | — |
| 2022-11-04 | $91.39 | $392.19 | 1,958,600 | — | — |
| 2022-11-03 | $90.39 | $387.90 | 1,452,100 | — | — |
| 2022-11-02 | $90.25 | $387.30 | 2,346,700 | — | — |
| 2022-11-01 | $91.95 | $394.59 | 2,341,300 | — | — |
| 2022-10-31 | $91.33 | $391.93 | 2,287,400 | — | — |
| 2022-10-28 | $91.60 | $393.09 | 1,721,700 | — | — |
| 2022-10-27 | $88.72 | $380.73 | 1,229,700 | — | — |
| 2022-10-26 | $88.08 | $377.99 | 1,213,200 | — | — |
| 2022-10-25 | $87.77 | $376.65 | 1,580,900 | — | — |
| 2022-10-24 | $86.76 | $372.32 | 1,140,400 | — | — |
| 2022-10-21 | $86.65 | $371.85 | 1,215,800 | — | — |
| 2022-10-20 | $85.44 | $366.66 | 1,690,600 | — | — |
| 2022-10-19 | $86.77 | $372.36 | 1,060,600 | — | — |
| 2022-10-18 | $87.79 | $376.74 | 1,383,000 | — | — |
| 2022-10-17 | $85.65 | $367.56 | 1,669,900 | — | — |
| 2022-10-14 | $84.30 | $361.76 | 1,954,200 | — | — |
| 2022-10-13 | $84.72 | $363.57 | 2,146,000 | — | — |
| 2022-10-12 | $82.23 | $352.88 | 1,960,400 | — | — |
| 2022-10-11 | $85.18 | $365.54 | 1,401,300 | — | — |
| 2022-10-10 | $85.30 | $366.06 | 1,797,500 | — | — |
| 2022-10-07 | $85.48 | $366.83 | 2,334,900 | — | — |
| 2022-10-06 | $86.52 | $371.29 | 2,020,900 | — | — |
| 2022-10-05 | $90.56 | $388.63 | 1,441,700 | — | — |
| 2022-10-04 | $93.10 | $399.53 | 1,612,800 | — | — |
| 2022-10-03 | $92.60 | $397.38 | 2,084,600 | — | — |
| 2022-09-30 | $89.43 | $383.78 | 2,216,000 | — | — |
| 2022-09-29 | $91.81 | $393.99 | 1,225,500 | — | — |
| 2022-09-28 | $95.64 | $410.43 | 1,805,800 | — | — |
| 2022-09-27 | $94.77 | $406.69 | 1,301,000 | — | — |
| 2022-09-26 | $97.21 | $417.17 | 1,192,000 | — | — |
| 2022-09-23 | $99.57 | $427.29 | 1,068,500 | — | — |
| 2022-09-22 | $100.15 | $429.78 | 880,300 | — | — |
| 2022-09-21 | $99.93 | $428.84 | 1,177,500 | — | — |
| 2022-09-20 | $100.96 | $433.26 | 1,180,200 | — | — |
| 2022-09-19 | $102.28 | $438.92 | 821,500 | — | — |
| 2022-09-16 | $101.29 | $434.67 | 2,696,300 | — | — |
| 2022-09-15 | $101.06 | $433.69 | 1,870,500 | — | — |
| 2022-09-14 | $104.44 | $448.19 | 972,000 | — | — |
| 2022-09-13 | $103.80 | $445.45 | 1,523,300 | — | — |
| 2022-09-12 | $107.24 | $460.21 | 1,020,000 | — | — |
| 2022-09-09 | $106.44 | $456.77 | 949,900 | — | — |
| 2022-09-08 | $106.01 | $454.93 | 1,365,100 | — | — |
| 2022-09-07 | $106.22 | $455.83 | 1,397,100 | — | — |
| 2022-09-06 | $103.06 | $442.27 | 1,507,300 | — | — |
| 2022-09-02 | $103.01 | $442.06 | 847,600 | — | — |
| 2022-09-01 | $104.65 | $449.09 | 1,629,600 | — | — |
| 2022-08-31 | $103.14 | $442.61 | 1,694,300 | — | — |
| 2022-08-30 | $103.47 | $444.03 | 964,300 | — | — |
| 2022-08-29 | $105.18 | $451.37 | 703,700 | — | — |
| 2022-08-26 | $104.79 | $449.69 | 961,700 | — | — |
| 2022-08-25 | $106.22 | $455.83 | 930,900 | — | — |
| 2022-08-24 | $105.87 | $454.33 | 688,100 | — | — |
| 2022-08-23 | $105.95 | $454.67 | 810,400 | — | — |
| 2022-08-22 | $106.78 | $458.23 | 1,060,700 | — | — |
| 2022-08-19 | $107.69 | $462.14 | 922,800 | — | — |
| 2022-08-18 | $107.40 | $460.89 | 789,500 | — | — |
| 2022-08-17 | $106.97 | $459.05 | 1,000,800 | — | — |
| 2022-08-16 | $107.01 | $459.22 | 872,100 | — | — |
| 2022-08-15 | $106.28 | $456.09 | 865,200 | — | — |
| 2022-08-12 | $105.64 | $453.34 | 1,257,400 | — | — |
| 2022-08-11 | $104.33 | $447.72 | 994,000 | — | — |
| 2022-08-10 | $105.17 | $448.20 | 982,500 | — | — |
| 2022-08-09 | $105.22 | $448.41 | 624,900 | — | — |
| 2022-08-08 | $103.97 | $443.09 | 1,325,400 | — | — |
| 2022-08-05 | $103.12 | $439.46 | 1,061,900 | — | — |
| 2022-08-04 | $103.85 | $442.58 | 1,336,300 | — | — |
| 2022-08-03 | $104.08 | $443.56 | 1,274,000 | — | — |
| 2022-08-02 | $103.65 | $441.72 | 1,317,100 | — | — |
| 2022-08-01 | $103.89 | $442.75 | 1,312,000 | — | — |
| 2022-07-29 | $103.81 | $442.40 | 1,269,300 | — | — |
| 2022-07-28 | $103.00 | $438.95 | 1,240,800 | — | — |
| 2022-07-27 | $100.47 | $428.17 | 1,051,700 | — | — |
| 2022-07-26 | $100.65 | $428.94 | 1,059,700 | — | — |
| 2022-07-25 | $98.96 | $421.74 | 880,000 | — | — |
| 2022-07-22 | $97.86 | $417.05 | 917,400 | — | — |
| 2022-07-21 | $96.23 | $410.10 | 1,302,700 | — | — |
| 2022-07-20 | $96.13 | $409.68 | 2,136,300 | — | — |
| 2022-07-19 | $99.07 | $422.20 | 1,382,900 | — | — |
| 2022-07-18 | $98.81 | $421.10 | 948,700 | — | — |
| 2022-07-15 | $100.75 | $429.36 | 1,174,600 | — | — |
| 2022-07-14 | $100.11 | $426.64 | 868,200 | — | — |
| 2022-07-13 | $100.13 | $426.72 | 915,300 | — | — |
| 2022-07-12 | $100.46 | $428.13 | 1,036,000 | — | — |
| 2022-07-11 | $100.57 | $428.60 | 893,000 | — | — |
| 2022-07-08 | $99.51 | $424.08 | 919,300 | — | — |
| 2022-07-07 | $99.81 | $425.36 | 1,462,900 | — | — |
| 2022-07-06 | $101.26 | $431.54 | 1,515,000 | — | — |
| 2022-07-05 | $98.86 | $421.31 | 1,394,700 | — | — |
| 2022-07-01 | $102.58 | $437.16 | 1,610,500 | — | — |
| 2022-06-30 | $100.64 | $428.90 | 2,106,200 | — | — |
| 2022-06-29 | $99.31 | $423.23 | 948,100 | — | — |
| 2022-06-28 | $99.12 | $422.42 | 1,462,500 | — | — |
| 2022-06-27 | $99.28 | $423.10 | 1,833,500 | — | — |
| 2022-06-24 | $97.16 | $414.06 | 1,808,300 | — | — |
| 2022-06-23 | $95.34 | $406.31 | 1,248,700 | — | — |
| 2022-06-22 | $93.37 | $397.91 | 2,061,400 | — | — |
| 2022-06-21 | $91.90 | $391.65 | 1,752,300 | — | — |
| 2022-06-17 | $90.37 | $385.13 | 2,633,700 | — | — |
| 2022-06-16 | $91.21 | $388.71 | 2,024,000 | — | — |
| 2022-06-15 | $91.88 | $391.56 | 1,720,700 | — | — |
| 2022-06-14 | $92.05 | $392.29 | 1,611,300 | — | — |
| 2022-06-13 | $95.58 | $407.33 | 1,611,800 | — | — |
| 2022-06-10 | $99.31 | $423.23 | 1,712,800 | — | — |
| 2022-06-09 | $99.52 | $424.12 | 1,206,400 | — | — |
| 2022-06-08 | $102.95 | $438.74 | 1,097,700 | — | — |
| 2022-06-07 | $105.60 | $450.03 | 1,234,300 | — | — |
| 2022-06-06 | $104.31 | $444.54 | 778,000 | — | — |
| 2022-06-03 | $104.18 | $443.98 | 834,700 | — | — |
| 2022-06-02 | $104.86 | $446.88 | 1,084,400 | — | — |
| 2022-06-01 | $104.67 | $446.07 | 1,553,800 | — | — |
| 2022-05-31 | $105.07 | $447.77 | 1,899,100 | — | — |
| 2022-05-27 | $106.53 | $454.00 | 1,202,400 | — | — |
| 2022-05-26 | $105.40 | $449.18 | 1,822,800 | — | — |
| 2022-05-25 | $105.81 | $450.93 | 2,489,800 | — | — |
| 2022-05-24 | $108.28 | $461.45 | 1,347,400 | — | — |
| 2022-05-23 | $105.02 | $447.56 | 1,232,700 | — | — |
| 2022-05-20 | $103.55 | $441.30 | 1,756,700 | — | — |
| 2022-05-19 | $102.87 | $438.40 | 1,909,100 | — | — |
| 2022-05-18 | $101.95 | $434.48 | 2,096,000 | — | — |
| 2022-05-17 | $103.45 | $440.87 | 1,302,000 | — | — |
| 2022-05-16 | $102.77 | $437.97 | 1,306,600 | — | — |
| 2022-05-13 | $102.09 | $435.07 | 1,582,000 | — | — |
| 2022-05-12 | $100.82 | $429.66 | 1,359,100 | — | — |
| 2022-05-11 | $101.75 | $430.52 | 1,731,500 | — | — |
| 2022-05-10 | $100.66 | $425.91 | 1,402,700 | — | — |
| 2022-05-09 | $101.94 | $431.33 | 1,812,000 | — | — |
| 2022-05-06 | $100.66 | $425.91 | 1,843,400 | — | — |
| 2022-05-05 | $101.07 | $427.65 | 1,290,400 | — | — |
| 2022-05-04 | $101.56 | $429.72 | 1,701,300 | — | — |
| 2022-05-03 | $99.56 | $421.26 | 1,886,000 | — | — |
| 2022-05-02 | $99.73 | $421.98 | 2,252,000 | — | — |
| 2022-04-29 | $100.05 | $423.33 | 2,017,900 | — | — |
| 2022-04-28 | $102.78 | $434.88 | 1,323,900 | — | — |
| 2022-04-27 | $102.09 | $431.96 | 1,136,400 | — | — |
| 2022-04-26 | $102.63 | $434.25 | 1,322,800 | — | — |
| 2022-04-25 | $102.91 | $435.43 | 1,387,400 | — | — |
| 2022-04-22 | $103.98 | $439.96 | 1,515,600 | — | — |
| 2022-04-21 | $105.76 | $447.49 | 1,140,700 | — | — |
| 2022-04-20 | $105.40 | $445.97 | 1,085,500 | — | — |
| 2022-04-19 | $104.52 | $442.24 | 1,447,200 | — | — |
| 2022-04-18 | $102.84 | $435.14 | 889,300 | — | — |
| 2022-04-14 | $103.19 | $436.62 | 960,600 | — | — |
| 2022-04-13 | $103.20 | $436.66 | 1,132,900 | — | — |
| 2022-04-12 | $104.41 | $441.78 | 1,262,400 | — | — |
| 2022-04-11 | $103.66 | $438.60 | 1,216,500 | — | — |
| 2022-04-08 | $104.49 | $442.12 | 1,382,900 | — | — |
| 2022-04-07 | $103.81 | $439.24 | 1,552,000 | — | — |
| 2022-04-06 | $103.97 | $439.92 | 1,353,800 | — | — |
| 2022-04-05 | $101.73 | $430.44 | 1,583,300 | — | — |
| 2022-04-04 | $100.49 | $425.19 | 1,102,200 | — | — |
| 2022-04-01 | $101.13 | $427.90 | 1,395,300 | — | — |
| 2022-03-31 | $99.81 | $422.31 | 1,566,500 | — | — |
| 2022-03-30 | $100.29 | $424.35 | 1,052,500 | — | — |
| 2022-03-29 | $99.18 | $419.65 | 1,360,300 | — | — |
| 2022-03-28 | $98.55 | $416.98 | 803,400 | — | — |
| 2022-03-25 | $98.07 | $414.95 | 1,078,900 | — | — |
| 2022-03-24 | $96.61 | $408.77 | 1,301,300 | — | — |
| 2022-03-23 | $95.48 | $403.99 | 1,484,500 | — | — |
| 2022-03-22 | $95.37 | $403.53 | 1,612,600 | — | — |
| 2022-03-21 | $95.70 | $404.92 | 1,172,900 | — | — |
| 2022-03-18 | $94.68 | $400.61 | 2,803,800 | — | — |
| 2022-03-17 | $95.79 | $405.31 | 2,357,000 | — | — |
| 2022-03-16 | $94.60 | $400.27 | 2,090,400 | — | — |
| 2022-03-15 | $94.59 | $400.23 | 1,800,900 | — | — |
| 2022-03-14 | $93.78 | $396.80 | 1,582,300 | — | — |
| 2022-03-11 | $93.86 | $397.14 | 1,270,300 | — | — |
| 2022-03-10 | $93.56 | $395.87 | 2,039,300 | — | — |
| 2022-03-09 | $92.60 | $391.81 | 1,613,400 | — | — |
| 2022-03-08 | $94.00 | $397.73 | 1,881,500 | — | — |
| 2022-03-07 | $95.45 | $403.87 | 1,962,500 | — | — |
| 2022-03-04 | $94.61 | $400.31 | 1,960,200 | — | — |
| 2022-03-03 | $92.45 | $391.17 | 1,372,800 | — | — |
| 2022-03-02 | $90.59 | $383.30 | 1,658,900 | — | — |
| 2022-03-01 | $89.31 | $377.89 | 2,013,000 | — | — |
| 2022-02-28 | $90.88 | $384.53 | 1,720,000 | — | — |
| 2022-02-25 | $90.85 | $384.40 | 2,189,200 | — | — |
| 2022-02-24 | $88.68 | $375.22 | 2,795,100 | — | — |
| 2022-02-23 | $88.34 | $373.78 | 1,635,300 | — | — |
| 2022-02-22 | $89.79 | $379.92 | 1,534,400 | — | — |
| 2022-02-18 | $90.00 | $380.81 | 1,632,600 | — | — |
| 2022-02-17 | $89.39 | $378.23 | 1,430,000 | — | — |
| 2022-02-16 | $89.12 | $377.08 | 2,468,900 | — | — |
| 2022-02-15 | $88.90 | $376.15 | 2,101,700 | — | — |
| 2022-02-14 | $89.63 | $379.24 | 1,942,600 | — | — |
| 2022-02-11 | $91.21 | $385.93 | 2,294,600 | — | — |
| 2022-02-10 | $92.00 | $386.19 | 1,542,800 | — | — |
| 2022-02-09 | $94.32 | $395.93 | 1,432,600 | — | — |
| 2022-02-08 | $94.47 | $396.56 | 1,205,400 | — | — |
| 2022-02-07 | $94.72 | $397.61 | 1,519,100 | — | — |
| 2022-02-04 | $94.64 | $397.27 | 1,596,400 | — | — |
| 2022-02-03 | $95.69 | $401.68 | 1,925,600 | — | — |
| 2022-02-02 | $96.12 | $403.48 | 1,820,700 | — | — |
| 2022-02-01 | $95.16 | $399.45 | 1,815,200 | — | — |
| 2022-01-31 | $97.04 | $407.35 | 1,221,400 | — | — |
| 2022-01-28 | $96.57 | $405.37 | 1,107,300 | — | — |
| 2022-01-27 | $95.11 | $399.24 | 1,309,600 | — | — |
| 2022-01-26 | $94.11 | $395.05 | 1,469,100 | — | — |
| 2022-01-25 | $94.75 | $397.73 | 1,267,200 | — | — |
| 2022-01-24 | $95.13 | $399.33 | 1,786,600 | — | — |
| 2022-01-21 | $96.99 | $407.14 | 1,795,300 | — | — |
| 2022-01-20 | $96.67 | $405.79 | 1,409,300 | — | — |
| 2022-01-19 | $96.03 | $403.11 | 1,877,700 | — | — |
| 2022-01-18 | $95.77 | $402.01 | 1,342,100 | — | — |
| 2022-01-14 | $96.25 | $404.03 | 1,185,400 | — | — |
| 2022-01-13 | $97.28 | $408.35 | 1,107,300 | — | — |
| 2022-01-12 | $95.70 | $401.72 | 1,228,900 | — | — |
| 2022-01-11 | $95.32 | $400.13 | 1,100,600 | — | — |
| 2022-01-10 | $96.90 | $406.76 | 1,193,500 | — | — |
| 2022-01-07 | $97.21 | $408.06 | 1,205,500 | — | — |
| 2022-01-06 | $96.35 | $404.45 | 961,400 | — | — |
| 2022-01-05 | $96.96 | $407.01 | 1,094,400 | — | — |
| 2022-01-04 | $95.85 | $402.35 | 1,135,200 | — | — |
| 2022-01-03 | $96.09 | $403.36 | 1,215,400 | — | — |