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 | $79.14 | $101.82 | 151,100 | — | — |
| 2022-12-29 | $80.18 | $103.16 | 124,900 | — | — |
| 2022-12-28 | $77.20 | $99.32 | 105,600 | — | — |
| 2022-12-27 | $79.09 | $101.75 | 88,000 | — | — |
| 2022-12-23 | $80.06 | $103.00 | 96,100 | — | — |
| 2022-12-22 | $77.88 | $100.20 | 70,900 | — | — |
| 2022-12-21 | $78.87 | $101.47 | 108,400 | — | — |
| 2022-12-20 | $79.28 | $102.00 | 139,500 | — | — |
| 2022-12-19 | $77.95 | $100.29 | 268,200 | — | — |
| 2022-12-16 | $76.50 | $98.42 | 1,099,200 | — | — |
| 2022-12-15 | $70.40 | $90.57 | 346,500 | — | — |
| 2022-12-14 | $61.80 | $79.51 | 91,500 | — | — |
| 2022-12-13 | $62.34 | $80.20 | 70,100 | — | — |
| 2022-12-12 | $62.61 | $80.55 | 79,000 | — | — |
| 2022-12-09 | $60.90 | $78.35 | 68,400 | — | — |
| 2022-12-08 | $63.08 | $81.16 | 81,700 | — | — |
| 2022-12-07 | $62.48 | $80.38 | 43,100 | — | — |
| 2022-12-06 | $63.43 | $81.61 | 88,100 | — | — |
| 2022-12-05 | $63.64 | $81.88 | 114,200 | — | — |
| 2022-12-02 | $67.22 | $86.48 | 62,700 | — | — |
| 2022-12-01 | $66.95 | $86.14 | 71,300 | — | — |
| 2022-11-30 | $66.40 | $85.43 | 128,800 | — | — |
| 2022-11-29 | $64.50 | $82.98 | 221,400 | — | — |
| 2022-11-28 | $64.06 | $82.42 | 73,400 | — | — |
| 2022-11-25 | $65.19 | $83.87 | 46,600 | — | — |
| 2022-11-23 | $65.02 | $83.65 | 48,000 | — | — |
| 2022-11-22 | $65.31 | $84.03 | 59,400 | — | — |
| 2022-11-21 | $65.17 | $83.85 | 68,100 | — | — |
| 2022-11-18 | $65.92 | $84.81 | 87,900 | — | — |
| 2022-11-17 | $67.63 | $87.01 | 170,200 | — | — |
| 2022-11-16 | $67.18 | $86.43 | 165,200 | — | — |
| 2022-11-15 | $67.00 | $86.20 | 105,800 | — | — |
| 2022-11-14 | $65.00 | $83.63 | 103,100 | — | — |
| 2022-11-11 | $65.05 | $83.69 | 98,200 | — | — |
| 2022-11-10 | $64.56 | $83.06 | 192,100 | — | — |
| 2022-11-09 | $64.41 | $82.87 | 121,900 | — | — |
| 2022-11-08 | $64.20 | $82.60 | 198,400 | — | — |
| 2022-11-07 | $63.88 | $82.19 | 141,300 | — | — |
| 2022-11-04 | $62.25 | $80.09 | 207,100 | — | — |
| 2022-11-03 | $61.50 | $79.12 | 156,000 | — | — |
| 2022-11-02 | $60.03 | $77.23 | 149,000 | — | — |
| 2022-11-01 | $62.58 | $80.51 | 157,600 | — | — |
| 2022-10-31 | $64.17 | $82.56 | 191,300 | — | — |
| 2022-10-28 | $62.90 | $80.92 | 214,100 | — | — |
| 2022-10-27 | $61.25 | $78.80 | 327,700 | — | — |
| 2022-10-26 | $62.15 | $79.96 | 326,600 | — | — |
| 2022-10-25 | $54.86 | $70.58 | 193,600 | — | — |
| 2022-10-24 | $54.98 | $70.73 | 243,600 | — | — |
| 2022-10-21 | $53.38 | $68.68 | 269,600 | — | — |
| 2022-10-20 | $53.01 | $68.20 | 192,200 | — | — |
| 2022-10-19 | $52.88 | $68.03 | 117,200 | — | — |
| 2022-10-18 | $53.23 | $68.48 | 338,800 | — | — |
| 2022-10-17 | $53.29 | $68.56 | 129,600 | — | — |
| 2022-10-14 | $52.90 | $68.06 | 78,400 | — | — |
| 2022-10-13 | $53.27 | $68.53 | 168,200 | — | — |
| 2022-10-12 | $52.65 | $67.74 | 94,900 | — | — |
| 2022-10-11 | $53.40 | $68.70 | 138,100 | — | — |
| 2022-10-10 | $54.26 | $69.81 | 70,700 | — | — |
| 2022-10-07 | $54.22 | $69.76 | 163,900 | — | — |
| 2022-10-06 | $56.91 | $73.22 | 170,600 | — | — |
| 2022-10-05 | $55.19 | $71.01 | 132,600 | — | — |
| 2022-10-04 | $55.12 | $70.92 | 165,900 | — | — |
| 2022-10-03 | $54.52 | $70.14 | 162,500 | — | — |
| 2022-09-30 | $55.35 | $71.21 | 374,900 | — | — |
| 2022-09-29 | $52.34 | $67.34 | 85,600 | — | — |
| 2022-09-28 | $52.38 | $67.39 | 200,900 | — | — |
| 2022-09-27 | $50.38 | $64.82 | 86,500 | — | — |
| 2022-09-26 | $50.68 | $65.20 | 450,100 | — | — |
| 2022-09-23 | $47.40 | $60.98 | 174,400 | — | — |
| 2022-09-22 | $50.94 | $65.54 | 91,200 | — | — |
| 2022-09-21 | $51.00 | $65.61 | 141,500 | — | — |
| 2022-09-20 | $50.94 | $65.54 | 69,400 | — | — |
| 2022-09-19 | $49.99 | $64.32 | 57,700 | — | — |
| 2022-09-16 | $49.68 | $63.92 | 186,200 | — | — |
| 2022-09-15 | $46.77 | $60.17 | 60,400 | — | — |
| 2022-09-14 | $47.22 | $60.75 | 40,300 | — | — |
| 2022-09-13 | $47.31 | $60.87 | 70,300 | — | — |
| 2022-09-12 | $49.37 | $63.52 | 59,300 | — | — |
| 2022-09-09 | $49.73 | $63.98 | 31,000 | — | — |
| 2022-09-08 | $48.95 | $62.98 | 44,200 | — | — |
| 2022-09-07 | $48.78 | $62.76 | 51,500 | — | — |
| 2022-09-06 | $47.77 | $61.46 | 79,000 | — | — |
| 2022-09-02 | $49.84 | $64.12 | 58,700 | — | — |
| 2022-09-01 | $50.19 | $64.57 | 65,800 | — | — |
| 2022-08-31 | $51.77 | $66.61 | 149,000 | — | — |
| 2022-08-30 | $51.51 | $66.27 | 51,000 | — | — |
| 2022-08-29 | $51.13 | $65.78 | 34,900 | — | — |
| 2022-08-26 | $50.73 | $65.27 | 58,500 | — | — |
| 2022-08-25 | $52.92 | $68.08 | 41,100 | — | — |
| 2022-08-24 | $51.01 | $65.63 | 47,400 | — | — |
| 2022-08-23 | $50.52 | $65.00 | 41,500 | — | — |
| 2022-08-22 | $51.54 | $66.31 | 77,100 | — | — |
| 2022-08-19 | $52.47 | $67.51 | 42,400 | — | — |
| 2022-08-18 | $53.53 | $68.87 | 46,600 | — | — |
| 2022-08-17 | $52.52 | $67.57 | 51,500 | — | — |
| 2022-08-16 | $53.69 | $69.08 | 87,000 | — | — |
| 2022-08-15 | $54.97 | $70.72 | 94,000 | — | — |
| 2022-08-12 | $53.78 | $69.19 | 72,200 | — | — |
| 2022-08-11 | $52.40 | $67.42 | 54,400 | — | — |
| 2022-08-10 | $51.74 | $66.57 | 83,500 | — | — |
| 2022-08-09 | $49.78 | $64.04 | 90,600 | — | — |
| 2022-08-08 | $50.31 | $64.73 | 56,000 | — | — |
| 2022-08-05 | $50.50 | $64.97 | 58,000 | — | — |
| 2022-08-04 | $50.48 | $64.95 | 84,400 | — | — |
| 2022-08-03 | $49.84 | $64.12 | 55,700 | — | — |
| 2022-08-02 | $48.90 | $62.91 | 83,900 | — | — |
| 2022-08-01 | $48.48 | $62.37 | 142,700 | — | — |
| 2022-07-29 | $48.30 | $62.14 | 90,500 | — | — |
| 2022-07-28 | $48.19 | $62.00 | 144,700 | — | — |
| 2022-07-27 | $48.73 | $62.69 | 842,300 | — | — |
| 2022-07-26 | $51.54 | $66.31 | 102,900 | — | — |
| 2022-07-25 | $51.74 | $66.57 | 84,900 | — | — |
| 2022-07-22 | $51.35 | $66.06 | 80,900 | — | — |
| 2022-07-21 | $52.78 | $67.90 | 123,200 | — | — |
| 2022-07-20 | $50.68 | $65.20 | 166,900 | — | — |
| 2022-07-19 | $50.33 | $64.75 | 121,100 | — | — |
| 2022-07-18 | $48.97 | $63.00 | 112,100 | — | — |
| 2022-07-15 | $49.15 | $63.23 | 59,500 | — | — |
| 2022-07-14 | $47.65 | $61.30 | 51,900 | — | — |
| 2022-07-13 | $48.00 | $61.75 | 70,300 | — | — |
| 2022-07-12 | $48.51 | $62.41 | 57,100 | — | — |
| 2022-07-11 | $49.53 | $63.72 | 77,200 | — | — |
| 2022-07-08 | $50.16 | $64.53 | 78,900 | — | — |
| 2022-07-07 | $50.99 | $65.60 | 120,600 | — | — |
| 2022-07-06 | $49.63 | $63.85 | 121,300 | — | — |
| 2022-07-05 | $49.97 | $64.29 | 145,100 | — | — |
| 2022-07-01 | $49.25 | $63.36 | 155,400 | — | — |
| 2022-06-30 | $47.27 | $60.82 | 215,100 | — | — |
| 2022-06-29 | $44.72 | $57.53 | 146,600 | — | — |
| 2022-06-28 | $43.22 | $55.61 | 110,600 | — | — |
| 2022-06-27 | $43.73 | $56.26 | 55,100 | — | — |
| 2022-06-24 | $43.37 | $55.80 | 463,700 | — | — |
| 2022-06-23 | $41.98 | $54.01 | 88,900 | — | — |
| 2022-06-22 | $40.59 | $52.22 | 97,100 | — | — |
| 2022-06-21 | $39.91 | $51.35 | 83,900 | — | — |
| 2022-06-17 | $39.73 | $51.11 | 197,800 | — | — |
| 2022-06-16 | $36.56 | $47.04 | 113,700 | — | — |
| 2022-06-15 | $39.62 | $50.97 | 92,100 | — | — |
| 2022-06-14 | $39.12 | $50.33 | 102,400 | — | — |
| 2022-06-13 | $37.80 | $48.63 | 106,700 | — | — |
| 2022-06-10 | $40.19 | $51.71 | 62,500 | — | — |
| 2022-06-09 | $41.90 | $53.91 | 65,400 | — | — |
| 2022-06-08 | $43.06 | $55.40 | 58,100 | — | — |
| 2022-06-07 | $43.22 | $55.61 | 68,000 | — | — |
| 2022-06-06 | $41.75 | $53.71 | 76,700 | — | — |
| 2022-06-03 | $41.44 | $53.31 | 75,100 | — | — |
| 2022-06-02 | $42.10 | $54.16 | 90,200 | — | — |
| 2022-06-01 | $41.10 | $52.88 | 73,100 | — | — |
| 2022-05-31 | $40.87 | $52.58 | 193,100 | — | — |
| 2022-05-27 | $40.84 | $52.54 | 51,600 | — | — |
| 2022-05-26 | $39.21 | $50.45 | 75,800 | — | — |
| 2022-05-25 | $38.06 | $48.97 | 77,400 | — | — |
| 2022-05-24 | $37.89 | $48.75 | 106,000 | — | — |
| 2022-05-23 | $38.75 | $49.85 | 107,000 | — | — |
| 2022-05-20 | $41.49 | $53.38 | 86,400 | — | — |
| 2022-05-19 | $41.29 | $53.12 | 161,400 | — | — |
| 2022-05-18 | $39.60 | $50.95 | 442,500 | — | — |
| 2022-05-17 | $35.94 | $46.24 | 81,700 | — | — |
| 2022-05-16 | $36.04 | $46.37 | 89,700 | — | — |
| 2022-05-13 | $36.06 | $46.39 | 72,100 | — | — |
| 2022-05-12 | $34.28 | $44.10 | 84,500 | — | — |
| 2022-05-11 | $32.41 | $41.70 | 81,800 | — | — |
| 2022-05-10 | $33.56 | $43.18 | 60,500 | — | — |
| 2022-05-09 | $33.49 | $43.09 | 79,900 | — | — |
| 2022-05-06 | $34.61 | $44.53 | 65,400 | — | — |
| 2022-05-05 | $36.48 | $46.93 | 77,700 | — | — |
| 2022-05-04 | $37.83 | $48.67 | 41,700 | — | — |
| 2022-05-03 | $37.48 | $48.22 | 96,200 | — | — |
| 2022-05-02 | $37.69 | $48.49 | 74,600 | — | — |
| 2022-04-29 | $36.81 | $47.36 | 139,700 | — | — |
| 2022-04-28 | $36.95 | $47.54 | 50,100 | — | — |
| 2022-04-27 | $35.64 | $45.85 | 50,400 | — | — |
| 2022-04-26 | $36.12 | $46.47 | 61,700 | — | — |
| 2022-04-25 | $37.18 | $47.83 | 47,600 | — | — |
| 2022-04-22 | $36.54 | $47.01 | 60,500 | — | — |
| 2022-04-21 | $37.24 | $47.91 | 53,200 | — | — |
| 2022-04-20 | $37.33 | $48.03 | 52,700 | — | — |
| 2022-04-19 | $38.21 | $49.16 | 44,900 | — | — |
| 2022-04-18 | $37.59 | $48.36 | 46,800 | — | — |
| 2022-04-14 | $38.05 | $48.95 | 63,900 | — | — |
| 2022-04-13 | $39.11 | $50.32 | 68,300 | — | — |
| 2022-04-12 | $37.74 | $48.55 | 130,800 | — | — |
| 2022-04-11 | $37.16 | $47.81 | 76,500 | — | — |
| 2022-04-08 | $37.64 | $48.43 | 79,000 | — | — |
| 2022-04-07 | $38.58 | $49.64 | 91,700 | — | — |
| 2022-04-06 | $39.27 | $50.52 | 86,700 | — | — |
| 2022-04-05 | $40.56 | $52.18 | 85,800 | — | — |
| 2022-04-04 | $41.42 | $53.29 | 68,300 | — | — |
| 2022-04-01 | $40.22 | $51.75 | 104,500 | — | — |
| 2022-03-31 | $39.88 | $51.31 | 67,400 | — | — |
| 2022-03-30 | $40.26 | $51.80 | 52,400 | — | — |
| 2022-03-29 | $41.84 | $53.83 | 78,200 | — | — |
| 2022-03-28 | $40.52 | $52.13 | 69,000 | — | — |
| 2022-03-25 | $41.32 | $53.16 | 39,000 | — | — |
| 2022-03-24 | $41.96 | $53.98 | 21,400 | — | — |
| 2022-03-23 | $41.45 | $53.33 | 31,800 | — | — |
| 2022-03-22 | $42.70 | $54.94 | 41,000 | — | — |
| 2022-03-21 | $41.64 | $53.57 | 40,200 | — | — |
| 2022-03-18 | $41.89 | $53.89 | 123,400 | — | — |
| 2022-03-17 | $41.50 | $53.39 | 43,300 | — | — |
| 2022-03-16 | $40.70 | $52.36 | 57,000 | — | — |
| 2022-03-15 | $38.40 | $49.40 | 75,900 | — | — |
| 2022-03-14 | $37.95 | $48.82 | 78,900 | — | — |
| 2022-03-11 | $39.62 | $50.97 | 80,700 | — | — |
| 2022-03-10 | $41.79 | $53.77 | 63,200 | — | — |
| 2022-03-09 | $42.15 | $54.23 | 36,000 | — | — |
| 2022-03-08 | $40.02 | $51.49 | 60,400 | — | — |
| 2022-03-07 | $40.73 | $52.40 | 53,000 | — | — |
| 2022-03-04 | $40.84 | $52.54 | 92,400 | — | — |
| 2022-03-03 | $41.41 | $53.28 | 57,000 | — | — |
| 2022-03-02 | $42.15 | $54.23 | 54,400 | — | — |
| 2022-03-01 | $40.70 | $52.36 | 79,900 | — | — |
| 2022-02-28 | $42.03 | $54.07 | 76,600 | — | — |
| 2022-02-25 | $41.13 | $52.92 | 53,100 | — | — |
| 2022-02-24 | $42.06 | $54.11 | 97,600 | — | — |
| 2022-02-23 | $39.21 | $50.45 | 84,400 | — | — |
| 2022-02-22 | $39.06 | $50.25 | 73,100 | — | — |
| 2022-02-18 | $39.06 | $50.25 | 79,100 | — | — |
| 2022-02-17 | $39.77 | $51.17 | 56,600 | — | — |
| 2022-02-16 | $41.41 | $53.28 | 51,900 | — | — |
| 2022-02-15 | $41.02 | $52.77 | 62,900 | — | — |
| 2022-02-14 | $39.71 | $51.09 | 82,800 | — | — |
| 2022-02-11 | $39.18 | $50.41 | 109,000 | — | — |
| 2022-02-10 | $39.83 | $51.24 | 114,200 | — | — |
| 2022-02-09 | $39.91 | $51.35 | 126,100 | — | — |
| 2022-02-08 | $38.45 | $49.47 | 71,000 | — | — |
| 2022-02-07 | $37.10 | $47.73 | 83,900 | — | — |
| 2022-02-04 | $37.64 | $48.43 | 98,300 | — | — |
| 2022-02-03 | $36.57 | $47.05 | 79,600 | — | — |
| 2022-02-02 | $37.45 | $48.18 | 96,900 | — | — |
| 2022-02-01 | $38.73 | $49.83 | 91,300 | — | — |
| 2022-01-31 | $38.06 | $48.97 | 108,000 | — | — |
| 2022-01-28 | $36.95 | $47.54 | 144,400 | — | — |
| 2022-01-27 | $35.31 | $45.43 | 102,900 | — | — |
| 2022-01-26 | $36.55 | $47.02 | 174,100 | — | — |
| 2022-01-25 | $36.33 | $46.74 | 131,900 | — | — |
| 2022-01-24 | $37.21 | $47.87 | 163,500 | — | — |
| 2022-01-21 | $36.00 | $46.32 | 84,900 | — | — |
| 2022-01-20 | $36.83 | $47.38 | 67,300 | — | — |
| 2022-01-19 | $37.49 | $48.23 | 101,100 | — | — |
| 2022-01-18 | $39.01 | $50.19 | 74,500 | — | — |
| 2022-01-14 | $40.99 | $52.74 | 64,400 | — | — |
| 2022-01-13 | $41.85 | $53.84 | 88,900 | — | — |
| 2022-01-12 | $42.50 | $54.68 | 83,700 | — | — |
| 2022-01-11 | $42.55 | $54.74 | 83,400 | — | — |
| 2022-01-10 | $41.97 | $54.00 | 113,800 | — | — |
| 2022-01-07 | $43.47 | $55.93 | 94,300 | — | — |
| 2022-01-06 | $44.03 | $56.65 | 92,400 | — | — |
| 2022-01-05 | $42.94 | $55.24 | 119,400 | — | — |
| 2022-01-04 | $44.70 | $57.51 | 80,100 | — | — |
| 2022-01-03 | $44.26 | $56.94 | 95,000 | — | — |