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 | $44.42 | $114.69 | 218,500 | — | — |
| 2022-12-29 | $44.77 | $115.59 | 203,000 | — | — |
| 2022-12-28 | $44.09 | $113.84 | 302,200 | — | — |
| 2022-12-27 | $44.59 | $115.13 | 209,600 | — | — |
| 2022-12-23 | $44.11 | $113.89 | 199,300 | — | — |
| 2022-12-22 | $43.73 | $112.91 | 368,800 | — | — |
| 2022-12-21 | $45.74 | $118.10 | 294,700 | — | — |
| 2022-12-20 | $45.01 | $116.21 | 279,400 | — | — |
| 2022-12-19 | $45.02 | $116.24 | 449,900 | — | — |
| 2022-12-16 | $43.89 | $113.32 | 1,222,300 | — | — |
| 2022-12-15 | $44.82 | $115.72 | 758,000 | — | — |
| 2022-12-14 | $44.21 | $114.14 | 1,159,100 | — | — |
| 2022-12-13 | $45.61 | $117.76 | 669,700 | — | — |
| 2022-12-12 | $45.67 | $117.91 | 520,400 | — | — |
| 2022-12-09 | $45.62 | $117.79 | 298,800 | — | — |
| 2022-12-08 | $45.19 | $116.68 | 306,000 | — | — |
| 2022-12-07 | $45.46 | $117.37 | 283,000 | — | — |
| 2022-12-06 | $45.69 | $117.97 | 246,800 | — | — |
| 2022-12-05 | $45.84 | $118.35 | 259,200 | — | — |
| 2022-12-02 | $46.29 | $119.52 | 385,900 | — | — |
| 2022-12-01 | $46.88 | $121.04 | 178,400 | — | — |
| 2022-11-30 | $47.18 | $121.81 | 296,700 | — | — |
| 2022-11-29 | $45.65 | $117.86 | 179,600 | — | — |
| 2022-11-28 | $45.31 | $116.98 | 268,900 | — | — |
| 2022-11-25 | $45.67 | $117.91 | 86,600 | — | — |
| 2022-11-23 | $45.30 | $116.96 | 155,200 | — | — |
| 2022-11-22 | $45.71 | $118.02 | 147,400 | — | — |
| 2022-11-21 | $45.89 | $118.48 | 174,500 | — | — |
| 2022-11-18 | $45.47 | $117.40 | 262,500 | — | — |
| 2022-11-17 | $45.04 | $116.29 | 364,200 | — | — |
| 2022-11-16 | $44.78 | $115.62 | 270,500 | — | — |
| 2022-11-15 | $45.05 | $116.31 | 490,500 | — | — |
| 2022-11-14 | $44.15 | $113.99 | 388,800 | — | — |
| 2022-11-11 | $44.80 | $115.67 | 220,500 | — | — |
| 2022-11-10 | $45.90 | $118.51 | 221,500 | — | — |
| 2022-11-09 | $43.12 | $111.33 | 167,400 | — | — |
| 2022-11-08 | $43.74 | $112.93 | 179,700 | — | — |
| 2022-11-07 | $43.33 | $111.87 | 213,100 | — | — |
| 2022-11-04 | $43.05 | $111.15 | 215,100 | — | — |
| 2022-11-03 | $43.26 | $111.69 | 200,400 | — | — |
| 2022-11-02 | $44.37 | $114.56 | 211,000 | — | — |
| 2022-11-01 | $45.33 | $117.04 | 279,600 | — | — |
| 2022-10-31 | $44.51 | $114.92 | 562,600 | — | — |
| 2022-10-28 | $44.80 | $115.67 | 256,200 | — | — |
| 2022-10-27 | $44.41 | $114.66 | 263,400 | — | — |
| 2022-10-26 | $43.86 | $113.24 | 242,500 | — | — |
| 2022-10-25 | $43.12 | $111.33 | 190,500 | — | — |
| 2022-10-24 | $42.22 | $109.01 | 212,800 | — | — |
| 2022-10-21 | $41.82 | $107.97 | 203,200 | — | — |
| 2022-10-20 | $40.96 | $105.75 | 269,400 | — | — |
| 2022-10-19 | $41.50 | $107.15 | 195,200 | — | — |
| 2022-10-18 | $41.72 | $107.72 | 195,500 | — | — |
| 2022-10-17 | $40.89 | $105.57 | 239,800 | — | — |
| 2022-10-14 | $39.57 | $102.16 | 207,600 | — | — |
| 2022-10-13 | $41.04 | $105.96 | 270,800 | — | — |
| 2022-10-12 | $40.14 | $103.64 | 268,400 | — | — |
| 2022-10-11 | $41.22 | $106.43 | 332,700 | — | — |
| 2022-10-10 | $41.18 | $106.32 | 289,200 | — | — |
| 2022-10-07 | $40.55 | $104.70 | 428,600 | — | — |
| 2022-10-06 | $41.85 | $108.05 | 278,300 | — | — |
| 2022-10-05 | $41.65 | $107.54 | 324,900 | — | — |
| 2022-10-04 | $41.99 | $107.91 | 542,800 | — | — |
| 2022-10-03 | $39.32 | $101.05 | 333,600 | — | — |
| 2022-09-30 | $38.23 | $98.25 | 373,100 | — | — |
| 2022-09-29 | $38.57 | $99.12 | 272,800 | — | — |
| 2022-09-28 | $38.97 | $100.15 | 340,800 | — | — |
| 2022-09-27 | $37.85 | $97.27 | 297,600 | — | — |
| 2022-09-26 | $38.33 | $98.50 | 554,900 | — | — |
| 2022-09-23 | $38.26 | $98.32 | 396,200 | — | — |
| 2022-09-22 | $39.23 | $100.82 | 407,500 | — | — |
| 2022-09-21 | $39.83 | $102.36 | 427,800 | — | — |
| 2022-09-20 | $40.26 | $103.46 | 221,100 | — | — |
| 2022-09-19 | $40.82 | $104.90 | 302,600 | — | — |
| 2022-09-16 | $40.13 | $103.13 | 822,100 | — | — |
| 2022-09-15 | $41.17 | $105.80 | 305,200 | — | — |
| 2022-09-14 | $41.96 | $107.83 | 653,600 | — | — |
| 2022-09-13 | $41.74 | $107.27 | 592,100 | — | — |
| 2022-09-12 | $43.87 | $112.74 | 838,400 | — | — |
| 2022-09-09 | $46.00 | $118.21 | 479,800 | — | — |
| 2022-09-08 | $46.06 | $118.37 | 228,400 | — | — |
| 2022-09-07 | $45.74 | $117.55 | 203,400 | — | — |
| 2022-09-06 | $44.86 | $115.29 | 246,500 | — | — |
| 2022-09-02 | $44.97 | $115.57 | 231,600 | — | — |
| 2022-09-01 | $45.12 | $115.95 | 214,800 | — | — |
| 2022-08-31 | $46.40 | $119.24 | 309,600 | — | — |
| 2022-08-30 | $45.88 | $117.91 | 123,200 | — | — |
| 2022-08-29 | $46.61 | $119.78 | 122,800 | — | — |
| 2022-08-26 | $47.05 | $120.91 | 184,100 | — | — |
| 2022-08-25 | $48.57 | $124.82 | 175,300 | — | — |
| 2022-08-24 | $47.32 | $121.61 | 151,500 | — | — |
| 2022-08-23 | $46.88 | $120.48 | 230,800 | — | — |
| 2022-08-22 | $46.95 | $120.66 | 248,600 | — | — |
| 2022-08-19 | $48.77 | $125.33 | 362,100 | — | — |
| 2022-08-18 | $48.47 | $124.56 | 235,400 | — | — |
| 2022-08-17 | $47.01 | $120.81 | 166,900 | — | — |
| 2022-08-16 | $47.53 | $122.15 | 305,200 | — | — |
| 2022-08-15 | $47.72 | $122.64 | 195,200 | — | — |
| 2022-08-12 | $47.17 | $121.22 | 197,400 | — | — |
| 2022-08-11 | $45.79 | $117.68 | 214,200 | — | — |
| 2022-08-10 | $45.42 | $116.72 | 195,000 | — | — |
| 2022-08-09 | $44.79 | $115.11 | 251,900 | — | — |
| 2022-08-08 | $44.70 | $114.87 | 234,600 | — | — |
| 2022-08-05 | $44.47 | $114.28 | 219,700 | — | — |
| 2022-08-04 | $44.74 | $114.98 | 230,800 | — | — |
| 2022-08-03 | $44.89 | $115.36 | 241,200 | — | — |
| 2022-08-02 | $44.48 | $114.31 | 280,500 | — | — |
| 2022-08-01 | $45.36 | $116.57 | 244,800 | — | — |
| 2022-07-29 | $44.84 | $115.23 | 749,400 | — | — |
| 2022-07-28 | $44.46 | $114.26 | 198,900 | — | — |
| 2022-07-27 | $43.66 | $112.20 | 269,300 | — | — |
| 2022-07-26 | $43.52 | $111.84 | 181,500 | — | — |
| 2022-07-25 | $43.54 | $111.89 | 239,900 | — | — |
| 2022-07-22 | $42.95 | $110.38 | 296,200 | — | — |
| 2022-07-21 | $43.13 | $110.84 | 440,800 | — | — |
| 2022-07-20 | $43.79 | $112.54 | 438,100 | — | — |
| 2022-07-19 | $43.72 | $112.36 | 281,100 | — | — |
| 2022-07-18 | $42.12 | $108.24 | 226,400 | — | — |
| 2022-07-15 | $42.56 | $109.37 | 251,700 | — | — |
| 2022-07-14 | $42.16 | $108.35 | 192,300 | — | — |
| 2022-07-13 | $42.54 | $109.32 | 316,400 | — | — |
| 2022-07-12 | $42.75 | $109.86 | 213,300 | — | — |
| 2022-07-11 | $43.21 | $111.04 | 162,500 | — | — |
| 2022-07-08 | $43.13 | $110.84 | 191,100 | — | — |
| 2022-07-07 | $43.33 | $111.35 | 250,200 | — | — |
| 2022-07-06 | $42.20 | $108.45 | 307,400 | — | — |
| 2022-07-05 | $42.73 | $109.31 | 393,400 | — | — |
| 2022-07-01 | $43.20 | $110.51 | 283,200 | — | — |
| 2022-06-30 | $43.42 | $111.08 | 373,600 | — | — |
| 2022-06-29 | $42.42 | $108.52 | 278,500 | — | — |
| 2022-06-28 | $42.99 | $109.98 | 685,800 | — | — |
| 2022-06-27 | $43.61 | $111.56 | 508,600 | — | — |
| 2022-06-24 | $44.19 | $113.05 | 1,047,200 | — | — |
| 2022-06-23 | $42.03 | $107.52 | 606,200 | — | — |
| 2022-06-22 | $42.64 | $109.08 | 723,600 | — | — |
| 2022-06-21 | $41.15 | $105.27 | 632,300 | — | — |
| 2022-06-17 | $39.01 | $99.79 | 811,800 | — | — |
| 2022-06-16 | $38.37 | $98.16 | 586,700 | — | — |
| 2022-06-15 | $40.55 | $103.73 | 599,300 | — | — |
| 2022-06-14 | $38.42 | $98.28 | 505,700 | — | — |
| 2022-06-13 | $38.90 | $99.51 | 882,200 | — | — |
| 2022-06-10 | $41.98 | $107.39 | 874,300 | — | — |
| 2022-06-09 | $43.48 | $111.23 | 1,698,500 | — | — |
| 2022-06-08 | $49.25 | $125.99 | 326,300 | — | — |
| 2022-06-07 | $50.11 | $128.19 | 297,100 | — | — |
| 2022-06-06 | $50.34 | $128.78 | 292,600 | — | — |
| 2022-06-03 | $49.62 | $126.94 | 316,200 | — | — |
| 2022-06-02 | $49.00 | $125.35 | 307,700 | — | — |
| 2022-06-01 | $48.30 | $123.56 | 308,900 | — | — |
| 2022-05-31 | $48.35 | $123.69 | 309,300 | — | — |
| 2022-05-27 | $48.77 | $124.76 | 206,800 | — | — |
| 2022-05-26 | $47.80 | $122.28 | 252,600 | — | — |
| 2022-05-25 | $47.22 | $120.80 | 251,600 | — | — |
| 2022-05-24 | $46.57 | $119.13 | 331,400 | — | — |
| 2022-05-23 | $45.93 | $117.50 | 461,100 | — | — |
| 2022-05-20 | $45.45 | $116.27 | 507,700 | — | — |
| 2022-05-19 | $45.15 | $115.50 | 540,500 | — | — |
| 2022-05-18 | $45.61 | $116.68 | 559,300 | — | — |
| 2022-05-17 | $46.95 | $120.11 | 839,700 | — | — |
| 2022-05-16 | $45.19 | $115.60 | 729,000 | — | — |
| 2022-05-13 | $44.29 | $113.30 | 523,000 | — | — |
| 2022-05-12 | $43.62 | $111.59 | 464,500 | — | — |
| 2022-05-11 | $44.21 | $113.10 | 351,800 | — | — |
| 2022-05-10 | $44.56 | $113.99 | 614,700 | — | — |
| 2022-05-09 | $45.58 | $116.60 | 493,700 | — | — |
| 2022-05-06 | $46.19 | $118.16 | 528,400 | — | — |
| 2022-05-05 | $46.62 | $119.26 | 392,000 | — | — |
| 2022-05-04 | $48.45 | $123.94 | 591,900 | — | — |
| 2022-05-03 | $47.31 | $121.03 | 465,500 | — | — |
| 2022-05-02 | $47.97 | $122.71 | 631,100 | — | — |
| 2022-04-29 | $48.27 | $123.48 | 2,698,100 | — | — |
| 2022-04-28 | $48.17 | $123.23 | 596,500 | — | — |
| 2022-04-27 | $48.31 | $123.58 | 554,000 | — | — |
| 2022-04-26 | $47.91 | $122.56 | 707,200 | — | — |
| 2022-04-25 | $49.64 | $126.99 | 1,017,900 | — | — |
| 2022-04-22 | $53.54 | $136.96 | 738,700 | — | — |
| 2022-04-21 | $52.76 | $134.97 | 619,100 | — | — |
| 2022-04-20 | $52.78 | $135.02 | 789,600 | — | — |
| 2022-04-19 | $50.65 | $129.57 | 392,700 | — | — |
| 2022-04-18 | $50.09 | $128.14 | 498,900 | — | — |
| 2022-04-14 | $49.30 | $126.12 | 497,200 | — | — |
| 2022-04-13 | $48.57 | $124.25 | 269,200 | — | — |
| 2022-04-12 | $47.50 | $121.51 | 280,100 | — | — |
| 2022-04-11 | $47.17 | $120.67 | 823,000 | — | — |
| 2022-04-08 | $48.40 | $123.81 | 639,500 | — | — |
| 2022-04-07 | $47.68 | $121.97 | 534,400 | — | — |
| 2022-04-06 | $46.41 | $118.72 | 457,700 | — | — |
| 2022-04-05 | $45.94 | $117.02 | 334,800 | — | — |
| 2022-04-04 | $46.10 | $117.43 | 371,500 | — | — |
| 2022-04-01 | $46.38 | $118.14 | 928,900 | — | — |
| 2022-03-31 | $46.04 | $117.28 | 395,500 | — | — |
| 2022-03-30 | $45.80 | $116.67 | 477,200 | — | — |
| 2022-03-29 | $45.52 | $115.95 | 488,600 | — | — |
| 2022-03-28 | $44.49 | $113.33 | 228,300 | — | — |
| 2022-03-25 | $44.99 | $114.60 | 346,300 | — | — |
| 2022-03-24 | $44.61 | $113.64 | 178,300 | — | — |
| 2022-03-23 | $44.66 | $113.76 | 243,900 | — | — |
| 2022-03-22 | $45.24 | $115.24 | 412,200 | — | — |
| 2022-03-21 | $45.54 | $116.00 | 485,200 | — | — |
| 2022-03-18 | $44.57 | $113.53 | 1,411,100 | — | — |
| 2022-03-17 | $45.85 | $116.79 | 266,200 | — | — |
| 2022-03-16 | $45.67 | $116.34 | 426,500 | — | — |
| 2022-03-15 | $44.62 | $113.66 | 403,500 | — | — |
| 2022-03-14 | $46.02 | $117.23 | 375,600 | — | — |
| 2022-03-11 | $46.00 | $117.18 | 292,900 | — | — |
| 2022-03-10 | $46.05 | $117.30 | 402,100 | — | — |
| 2022-03-09 | $46.79 | $119.19 | 755,200 | — | — |
| 2022-03-08 | $44.07 | $112.26 | 520,600 | — | — |
| 2022-03-07 | $45.49 | $115.88 | 384,300 | — | — |
| 2022-03-04 | $46.59 | $118.68 | 467,700 | — | — |
| 2022-03-03 | $45.86 | $116.82 | 295,200 | — | — |
| 2022-03-02 | $45.60 | $116.16 | 264,100 | — | — |
| 2022-03-01 | $44.93 | $114.45 | 407,300 | — | — |
| 2022-02-28 | $44.83 | $114.20 | 547,900 | — | — |
| 2022-02-25 | $44.55 | $113.48 | 230,600 | — | — |
| 2022-02-24 | $43.48 | $110.76 | 428,100 | — | — |
| 2022-02-23 | $42.98 | $109.48 | 296,800 | — | — |
| 2022-02-22 | $42.71 | $108.80 | 314,700 | — | — |
| 2022-02-18 | $43.44 | $110.65 | 694,700 | — | — |
| 2022-02-17 | $43.07 | $109.71 | 340,200 | — | — |
| 2022-02-16 | $42.91 | $109.30 | 282,800 | — | — |
| 2022-02-15 | $42.77 | $108.95 | 260,400 | — | — |
| 2022-02-14 | $41.86 | $106.63 | 504,300 | — | — |
| 2022-02-11 | $41.26 | $105.10 | 349,400 | — | — |
| 2022-02-10 | $40.71 | $103.70 | 348,600 | — | — |
| 2022-02-09 | $41.78 | $106.43 | 306,300 | — | — |
| 2022-02-08 | $41.50 | $105.71 | 283,700 | — | — |
| 2022-02-07 | $40.24 | $102.50 | 301,300 | — | — |
| 2022-02-04 | $40.42 | $102.96 | 284,400 | — | — |
| 2022-02-03 | $41.33 | $105.28 | 263,400 | — | — |
| 2022-02-02 | $41.82 | $106.53 | 407,700 | — | — |
| 2022-02-01 | $42.09 | $107.22 | 406,400 | — | — |
| 2022-01-31 | $41.69 | $106.20 | 1,871,700 | — | — |
| 2022-01-28 | $40.71 | $103.70 | 474,600 | — | — |
| 2022-01-27 | $40.42 | $102.96 | 531,300 | — | — |
| 2022-01-26 | $41.17 | $104.87 | 637,000 | — | — |
| 2022-01-25 | $42.48 | $108.21 | 606,200 | — | — |
| 2022-01-24 | $42.26 | $107.65 | 587,000 | — | — |
| 2022-01-21 | $41.27 | $105.13 | 512,100 | — | — |
| 2022-01-20 | $41.99 | $106.96 | 397,400 | — | — |
| 2022-01-19 | $42.71 | $108.80 | 456,000 | — | — |
| 2022-01-18 | $43.32 | $110.35 | 385,700 | — | — |
| 2022-01-14 | $45.17 | $115.06 | 488,300 | — | — |
| 2022-01-13 | $44.88 | $114.32 | 560,800 | — | — |
| 2022-01-12 | $43.58 | $111.01 | 722,800 | — | — |
| 2022-01-11 | $43.07 | $109.71 | 596,500 | — | — |
| 2022-01-10 | $43.28 | $110.25 | 524,900 | — | — |
| 2022-01-07 | $42.88 | $109.23 | 575,500 | — | — |
| 2022-01-06 | $42.47 | $108.18 | 477,900 | — | — |
| 2022-01-05 | $42.76 | $108.92 | 547,400 | — | — |
| 2022-01-04 | $41.85 | $106.11 | 454,200 | — | — |
| 2022-01-03 | $40.88 | $103.65 | 585,500 | — | — |