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
- 1980-03-19 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 | $65.55 | $978.51 | 1,189,700 | — | — |
| 2022-12-29 | $65.83 | $982.69 | 1,422,000 | — | — |
| 2022-12-28 | $64.84 | $967.91 | 1,648,300 | — | — |
| 2022-12-27 | $65.94 | $984.33 | 1,758,000 | — | — |
| 2022-12-23 | $65.07 | $971.34 | 1,148,100 | — | — |
| 2022-12-22 | $64.53 | $963.28 | 1,737,900 | — | — |
| 2022-12-21 | $63.97 | $954.92 | 1,777,300 | — | — |
| 2022-12-20 | $63.55 | $948.65 | 2,380,600 | — | — |
| 2022-12-19 | $63.70 | $950.89 | 2,413,200 | — | — |
| 2022-12-16 | $64.32 | $960.15 | 8,289,900 | — | — |
| 2022-12-15 | $67.12 | $1,001.94 | 2,512,500 | — | — |
| 2022-12-14 | $67.35 | $1,005.38 | 3,234,400 | — | — |
| 2022-12-13 | $66.26 | $989.11 | 4,433,500 | — | — |
| 2022-12-12 | $65.73 | $981.19 | 3,023,800 | — | — |
| 2022-12-09 | $66.67 | $995.23 | 2,779,500 | — | — |
| 2022-12-08 | $65.70 | $980.75 | 3,756,800 | — | — |
| 2022-12-07 | $65.00 | $970.30 | 10,394,800 | — | — |
| 2022-12-06 | $68.20 | $1,018.07 | 3,516,500 | — | — |
| 2022-12-05 | $70.19 | $1,047.77 | 2,978,900 | — | — |
| 2022-12-02 | $71.08 | $1,061.06 | 2,195,100 | — | — |
| 2022-12-01 | $70.99 | $1,059.71 | 3,345,700 | — | — |
| 2022-11-30 | $71.03 | $1,060.31 | 9,642,500 | — | — |
| 2022-11-29 | $69.20 | $1,032.99 | 2,401,800 | — | — |
| 2022-11-28 | $66.64 | $994.78 | 3,256,700 | — | — |
| 2022-11-25 | $69.53 | $1,037.92 | 956,600 | — | — |
| 2022-11-23 | $69.35 | $1,035.23 | 1,577,400 | — | — |
| 2022-11-22 | $68.85 | $1,027.77 | 1,885,700 | — | — |
| 2022-11-21 | $68.18 | $1,017.77 | 2,266,900 | — | — |
| 2022-11-18 | $67.78 | $1,011.80 | 3,805,000 | — | — |
| 2022-11-17 | $66.72 | $995.97 | 2,407,500 | — | — |
| 2022-11-16 | $68.20 | $1,008.96 | 2,600,100 | — | — |
| 2022-11-15 | $69.91 | $1,034.26 | 2,800,200 | — | — |
| 2022-11-14 | $70.29 | $1,039.88 | 2,378,400 | — | — |
| 2022-11-11 | $71.58 | $1,058.96 | 3,011,900 | — | — |
| 2022-11-10 | $70.06 | $1,036.48 | 4,430,100 | — | — |
| 2022-11-09 | $66.50 | $983.81 | 4,330,400 | — | — |
| 2022-11-08 | $66.51 | $983.96 | 5,087,400 | — | — |
| 2022-11-07 | $61.46 | $909.25 | 2,523,900 | — | — |
| 2022-11-04 | $60.95 | $901.70 | 3,314,900 | — | — |
| 2022-11-03 | $58.40 | $863.98 | 2,578,300 | — | — |
| 2022-11-02 | $58.86 | $870.78 | 2,287,800 | — | — |
| 2022-11-01 | $60.10 | $889.13 | 1,806,300 | — | — |
| 2022-10-31 | $61.04 | $903.03 | 2,275,500 | — | — |
| 2022-10-28 | $61.50 | $909.84 | 2,167,800 | — | — |
| 2022-10-27 | $59.94 | $886.76 | 2,349,300 | — | — |
| 2022-10-26 | $60.40 | $893.57 | 3,869,900 | — | — |
| 2022-10-25 | $60.36 | $892.97 | 2,659,900 | — | — |
| 2022-10-24 | $57.51 | $850.81 | 3,645,700 | — | — |
| 2022-10-21 | $57.88 | $856.28 | 5,553,000 | — | — |
| 2022-10-20 | $58.98 | $872.56 | 1,832,500 | — | — |
| 2022-10-19 | $59.33 | $877.74 | 1,709,100 | — | — |
| 2022-10-18 | $60.67 | $897.56 | 2,359,900 | — | — |
| 2022-10-17 | $59.98 | $887.35 | 2,579,500 | — | — |
| 2022-10-14 | $57.84 | $855.69 | 2,731,200 | — | — |
| 2022-10-13 | $59.17 | $875.37 | 2,623,000 | — | — |
| 2022-10-12 | $57.91 | $856.73 | 2,439,500 | — | — |
| 2022-10-11 | $58.17 | $860.57 | 3,054,800 | — | — |
| 2022-10-10 | $57.37 | $848.74 | 3,556,200 | — | — |
| 2022-10-07 | $58.60 | $866.94 | 2,773,300 | — | — |
| 2022-10-06 | $59.76 | $884.10 | 2,802,100 | — | — |
| 2022-10-05 | $62.32 | $921.97 | 3,007,100 | — | — |
| 2022-10-04 | $64.38 | $952.45 | 4,330,900 | — | — |
| 2022-10-03 | $65.38 | $967.24 | 2,560,500 | — | — |
| 2022-09-30 | $64.32 | $951.56 | 3,208,500 | — | — |
| 2022-09-29 | $63.33 | $936.91 | 2,844,400 | — | — |
| 2022-09-28 | $65.42 | $967.83 | 1,846,500 | — | — |
| 2022-09-27 | $64.31 | $951.41 | 2,467,200 | — | — |
| 2022-09-26 | $65.77 | $973.01 | 3,006,000 | — | — |
| 2022-09-23 | $66.71 | $986.92 | 2,723,900 | — | — |
| 2022-09-22 | $68.25 | $1,009.70 | 1,982,600 | — | — |
| 2022-09-21 | $68.99 | $1,020.65 | 2,023,300 | — | — |
| 2022-09-20 | $69.56 | $1,029.08 | 2,249,500 | — | — |
| 2022-09-19 | $71.24 | $1,053.93 | 2,818,400 | — | — |
| 2022-09-16 | $72.82 | $1,077.31 | 7,662,000 | — | — |
| 2022-09-15 | $72.74 | $1,076.13 | 2,928,700 | — | — |
| 2022-09-14 | $73.98 | $1,094.47 | 3,786,900 | — | — |
| 2022-09-13 | $75.21 | $1,112.67 | 2,490,200 | — | — |
| 2022-09-12 | $78.26 | $1,157.79 | 2,309,900 | — | — |
| 2022-09-09 | $77.59 | $1,147.88 | 2,547,900 | — | — |
| 2022-09-08 | $76.37 | $1,129.83 | 2,306,400 | — | — |
| 2022-09-07 | $77.67 | $1,149.06 | 1,435,400 | — | — |
| 2022-09-06 | $76.28 | $1,128.50 | 1,896,300 | — | — |
| 2022-09-02 | $75.83 | $1,121.84 | 1,679,700 | — | — |
| 2022-09-01 | $76.58 | $1,132.93 | 2,017,500 | — | — |
| 2022-08-31 | $76.65 | $1,133.97 | 4,030,300 | — | — |
| 2022-08-30 | $76.11 | $1,125.98 | 2,084,100 | — | — |
| 2022-08-29 | $76.90 | $1,137.67 | 1,868,700 | — | — |
| 2022-08-26 | $77.33 | $1,144.03 | 1,757,200 | — | — |
| 2022-08-25 | $78.84 | $1,166.37 | 1,845,800 | — | — |
| 2022-08-24 | $77.51 | $1,146.69 | 2,594,200 | — | — |
| 2022-08-23 | $77.15 | $1,141.37 | 2,562,500 | — | — |
| 2022-08-22 | $79.14 | $1,170.81 | 2,459,300 | — | — |
| 2022-08-19 | $79.58 | $1,168.29 | 4,554,100 | — | — |
| 2022-08-18 | $80.00 | $1,174.46 | 2,531,300 | — | — |
| 2022-08-17 | $81.57 | $1,197.51 | 1,922,600 | — | — |
| 2022-08-16 | $80.66 | $1,184.15 | 1,986,300 | — | — |
| 2022-08-15 | $81.69 | $1,199.27 | 1,249,100 | — | — |
| 2022-08-12 | $82.69 | $1,213.95 | 1,954,800 | — | — |
| 2022-08-11 | $81.23 | $1,192.52 | 2,985,900 | — | — |
| 2022-08-10 | $83.31 | $1,223.05 | 2,909,100 | — | — |
| 2022-08-09 | $82.66 | $1,213.51 | 2,889,100 | — | — |
| 2022-08-08 | $81.60 | $1,197.95 | 2,063,600 | — | — |
| 2022-08-05 | $80.68 | $1,184.44 | 2,911,100 | — | — |
| 2022-08-04 | $81.00 | $1,189.14 | 2,569,700 | — | — |
| 2022-08-03 | $82.41 | $1,209.84 | 2,280,100 | — | — |
| 2022-08-02 | $83.67 | $1,228.34 | 1,853,700 | — | — |
| 2022-08-01 | $85.98 | $1,262.25 | 1,322,100 | — | — |
| 2022-07-29 | $86.34 | $1,267.53 | 3,905,700 | — | — |
| 2022-07-28 | $85.98 | $1,262.25 | 1,561,600 | — | — |
| 2022-07-27 | $84.53 | $1,240.96 | 1,392,900 | — | — |
| 2022-07-26 | $84.92 | $1,246.69 | 2,263,200 | — | — |
| 2022-07-25 | $84.12 | $1,234.94 | 1,745,800 | — | — |
| 2022-07-22 | $82.83 | $1,216.01 | 1,686,000 | — | — |
| 2022-07-21 | $81.33 | $1,193.98 | 1,696,000 | — | — |
| 2022-07-20 | $81.39 | $1,194.87 | 1,551,800 | — | — |
| 2022-07-19 | $82.13 | $1,205.73 | 2,123,200 | — | — |
| 2022-07-18 | $80.79 | $1,186.06 | 1,586,600 | — | — |
| 2022-07-15 | $81.22 | $1,192.37 | 2,078,600 | — | — |
| 2022-07-14 | $80.10 | $1,175.93 | 2,771,100 | — | — |
| 2022-07-13 | $81.91 | $1,202.50 | 2,150,400 | — | — |
| 2022-07-12 | $82.44 | $1,210.28 | 1,467,900 | — | — |
| 2022-07-11 | $82.11 | $1,205.44 | 971,000 | — | — |
| 2022-07-08 | $82.11 | $1,205.44 | 1,336,900 | — | — |
| 2022-07-07 | $81.72 | $1,199.71 | 1,439,600 | — | — |
| 2022-07-06 | $81.67 | $1,198.98 | 1,347,400 | — | — |
| 2022-07-05 | $82.36 | $1,209.11 | 1,819,000 | — | — |
| 2022-07-01 | $83.21 | $1,221.58 | 1,724,900 | — | — |
| 2022-06-30 | $82.35 | $1,208.96 | 2,500,500 | — | — |
| 2022-06-29 | $83.23 | $1,221.88 | 1,529,400 | — | — |
| 2022-06-28 | $82.88 | $1,216.74 | 1,454,700 | — | — |
| 2022-06-27 | $83.17 | $1,221.00 | 1,992,600 | — | — |
| 2022-06-24 | $83.36 | $1,223.79 | 3,299,700 | — | — |
| 2022-06-23 | $81.71 | $1,199.56 | 2,668,100 | — | — |
| 2022-06-22 | $79.77 | $1,171.08 | 2,282,100 | — | — |
| 2022-06-21 | $78.68 | $1,155.08 | 2,525,700 | — | — |
| 2022-06-17 | $77.65 | $1,139.96 | 9,174,300 | — | — |
| 2022-06-16 | $77.70 | $1,140.69 | 2,754,800 | — | — |
| 2022-06-15 | $78.45 | $1,151.70 | 3,573,200 | — | — |
| 2022-06-14 | $77.45 | $1,137.02 | 2,823,000 | — | — |
| 2022-06-13 | $77.85 | $1,142.90 | 2,500,100 | — | — |
| 2022-06-10 | $82.07 | $1,204.85 | 2,234,800 | — | — |
| 2022-06-09 | $83.23 | $1,221.88 | 1,956,000 | — | — |
| 2022-06-08 | $85.98 | $1,262.25 | 1,967,800 | — | — |
| 2022-06-07 | $89.30 | $1,310.99 | 1,899,300 | — | — |
| 2022-06-06 | $87.14 | $1,279.28 | 1,425,500 | — | — |
| 2022-06-03 | $88.00 | $1,291.90 | 1,538,900 | — | — |
| 2022-06-02 | $88.87 | $1,304.68 | 1,914,900 | — | — |
| 2022-06-01 | $88.16 | $1,294.25 | 2,352,000 | — | — |
| 2022-05-31 | $89.09 | $1,307.91 | 7,252,500 | — | — |
| 2022-05-27 | $90.17 | $1,323.76 | 2,133,900 | — | — |
| 2022-05-26 | $88.58 | $1,300.42 | 1,960,400 | — | — |
| 2022-05-25 | $88.95 | $1,305.85 | 2,051,000 | — | — |
| 2022-05-24 | $88.42 | $1,298.07 | 2,258,100 | — | — |
| 2022-05-23 | $87.71 | $1,287.65 | 2,151,900 | — | — |
| 2022-05-20 | $88.11 | $1,284.56 | 2,464,100 | — | — |
| 2022-05-19 | $87.52 | $1,275.96 | 2,132,100 | — | — |
| 2022-05-18 | $88.22 | $1,286.17 | 2,048,600 | — | — |
| 2022-05-17 | $89.66 | $1,307.16 | 2,502,700 | — | — |
| 2022-05-16 | $88.85 | $1,295.35 | 1,790,800 | — | — |
| 2022-05-13 | $88.37 | $1,288.36 | 2,224,900 | — | — |
| 2022-05-12 | $87.08 | $1,269.55 | 2,111,600 | — | — |
| 2022-05-11 | $86.99 | $1,268.24 | 3,329,300 | — | — |
| 2022-05-10 | $85.80 | $1,250.89 | 3,375,000 | — | — |
| 2022-05-09 | $87.06 | $1,269.26 | 2,632,400 | — | — |
| 2022-05-06 | $88.43 | $1,289.23 | 2,646,700 | — | — |
| 2022-05-05 | $89.97 | $1,311.68 | 2,418,700 | — | — |
| 2022-05-04 | $90.22 | $1,315.33 | 2,895,900 | — | — |
| 2022-05-03 | $90.69 | $1,322.18 | 4,185,600 | — | — |
| 2022-05-02 | $90.12 | $1,313.87 | 2,449,200 | — | — |
| 2022-04-29 | $90.81 | $1,323.93 | 2,480,300 | — | — |
| 2022-04-28 | $94.44 | $1,376.85 | 1,484,000 | — | — |
| 2022-04-27 | $93.24 | $1,359.36 | 1,910,900 | — | — |
| 2022-04-26 | $95.26 | $1,388.81 | 1,957,400 | — | — |
| 2022-04-25 | $95.56 | $1,393.18 | 2,366,900 | — | — |
| 2022-04-22 | $94.94 | $1,384.14 | 1,917,600 | — | — |
| 2022-04-21 | $97.30 | $1,418.55 | 2,477,900 | — | — |
| 2022-04-20 | $97.51 | $1,421.61 | 2,441,800 | — | — |
| 2022-04-19 | $96.78 | $1,410.97 | 1,575,900 | — | — |
| 2022-04-18 | $96.49 | $1,406.74 | 2,233,400 | — | — |
| 2022-04-14 | $96.03 | $1,400.03 | 1,697,800 | — | — |
| 2022-04-13 | $96.90 | $1,412.71 | 1,647,900 | — | — |
| 2022-04-12 | $96.56 | $1,407.76 | 2,048,500 | — | — |
| 2022-04-11 | $96.37 | $1,404.99 | 1,448,200 | — | — |
| 2022-04-08 | $96.98 | $1,413.88 | 1,275,700 | — | — |
| 2022-04-07 | $96.29 | $1,403.82 | 1,973,000 | — | — |
| 2022-04-06 | $97.06 | $1,415.05 | 1,997,500 | — | — |
| 2022-04-05 | $95.69 | $1,395.07 | 1,930,300 | — | — |
| 2022-04-04 | $97.67 | $1,423.94 | 2,186,400 | — | — |
| 2022-04-01 | $97.82 | $1,426.13 | 1,969,800 | — | — |
| 2022-03-31 | $96.14 | $1,401.63 | 2,689,000 | — | — |
| 2022-03-30 | $97.86 | $1,426.71 | 1,839,200 | — | — |
| 2022-03-29 | $98.31 | $1,433.27 | 2,635,600 | — | — |
| 2022-03-28 | $96.26 | $1,403.38 | 1,653,200 | — | — |
| 2022-03-25 | $96.22 | $1,402.80 | 1,488,700 | — | — |
| 2022-03-24 | $94.66 | $1,380.06 | 2,256,900 | — | — |
| 2022-03-23 | $92.83 | $1,353.38 | 1,759,200 | — | — |
| 2022-03-22 | $92.62 | $1,350.32 | 2,588,100 | — | — |
| 2022-03-21 | $92.70 | $1,351.48 | 1,602,800 | — | — |
| 2022-03-18 | $92.17 | $1,343.76 | 3,593,700 | — | — |
| 2022-03-17 | $92.01 | $1,341.42 | 1,938,700 | — | — |
| 2022-03-16 | $90.71 | $1,322.47 | 2,142,900 | — | — |
| 2022-03-15 | $90.20 | $1,315.03 | 1,306,900 | — | — |
| 2022-03-14 | $90.97 | $1,326.26 | 2,450,900 | — | — |
| 2022-03-11 | $91.21 | $1,329.76 | 2,790,200 | — | — |
| 2022-03-10 | $90.44 | $1,318.53 | 2,155,200 | — | — |
| 2022-03-09 | $88.76 | $1,294.04 | 1,768,600 | — | — |
| 2022-03-08 | $88.33 | $1,287.77 | 2,682,700 | — | — |
| 2022-03-07 | $86.92 | $1,267.22 | 2,089,400 | — | — |
| 2022-03-04 | $87.08 | $1,269.55 | 2,521,700 | — | — |
| 2022-03-03 | $85.37 | $1,244.62 | 1,840,600 | — | — |
| 2022-03-02 | $84.35 | $1,229.75 | 2,146,800 | — | — |
| 2022-03-01 | $82.34 | $1,200.44 | 2,044,900 | — | — |
| 2022-02-28 | $83.29 | $1,214.29 | 4,314,300 | — | — |
| 2022-02-25 | $84.31 | $1,220.27 | 2,241,500 | — | — |
| 2022-02-24 | $82.02 | $1,187.13 | 2,335,400 | — | — |
| 2022-02-23 | $80.89 | $1,170.77 | 2,212,400 | — | — |
| 2022-02-22 | $82.96 | $1,200.73 | 3,631,800 | — | — |
| 2022-02-18 | $82.86 | $1,199.28 | 3,612,300 | — | — |
| 2022-02-17 | $82.14 | $1,188.86 | 3,394,100 | — | — |
| 2022-02-16 | $83.89 | $1,214.19 | 4,564,500 | — | — |
| 2022-02-15 | $81.16 | $1,174.68 | 2,775,700 | — | — |
| 2022-02-14 | $79.67 | $1,153.11 | 2,205,000 | — | — |
| 2022-02-11 | $80.11 | $1,159.48 | 2,597,000 | — | — |
| 2022-02-10 | $80.68 | $1,167.73 | 2,113,100 | — | — |
| 2022-02-09 | $81.80 | $1,183.94 | 2,129,500 | — | — |
| 2022-02-08 | $79.99 | $1,157.74 | 1,844,300 | — | — |
| 2022-02-07 | $80.73 | $1,168.46 | 1,770,300 | — | — |
| 2022-02-04 | $80.43 | $1,164.11 | 2,114,900 | — | — |
| 2022-02-03 | $82.76 | $1,197.84 | 1,624,200 | — | — |
| 2022-02-02 | $84.85 | $1,228.09 | 1,945,800 | — | — |
| 2022-02-01 | $84.66 | $1,225.34 | 2,082,000 | — | — |
| 2022-01-31 | $86.63 | $1,253.85 | 4,174,000 | — | — |
| 2022-01-28 | $84.06 | $1,216.65 | 3,123,300 | — | — |
| 2022-01-27 | $83.42 | $1,207.39 | 2,660,300 | — | — |
| 2022-01-26 | $83.85 | $1,213.61 | 2,667,200 | — | — |
| 2022-01-25 | $85.53 | $1,237.93 | 3,023,700 | — | — |
| 2022-01-24 | $86.02 | $1,245.02 | 3,765,500 | — | — |
| 2022-01-21 | $87.51 | $1,266.59 | 3,205,500 | — | — |
| 2022-01-20 | $85.98 | $1,244.44 | 2,109,500 | — | — |
| 2022-01-19 | $85.53 | $1,237.93 | 2,459,300 | — | — |
| 2022-01-18 | $87.18 | $1,261.81 | 2,078,800 | — | — |
| 2022-01-14 | $87.51 | $1,266.59 | 1,807,100 | — | — |
| 2022-01-13 | $87.71 | $1,269.48 | 2,236,600 | — | — |
| 2022-01-12 | $86.31 | $1,249.22 | 1,888,100 | — | — |
| 2022-01-11 | $86.33 | $1,249.51 | 1,843,200 | — | — |
| 2022-01-10 | $87.54 | $1,267.02 | 2,519,700 | — | — |
| 2022-01-07 | $87.83 | $1,271.22 | 2,817,400 | — | — |
| 2022-01-06 | $87.63 | $1,268.32 | 1,297,300 | — | — |
| 2022-01-05 | $86.98 | $1,258.92 | 1,770,100 | — | — |
| 2022-01-04 | $88.14 | $1,275.70 | 2,885,300 | — | — |
| 2022-01-03 | $85.56 | $1,238.36 | 2,170,200 | — | — |