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 | $44.90 | $77.00 | 166,700 | — | — |
| 2022-12-29 | $44.70 | $76.66 | 201,800 | — | — |
| 2022-12-28 | $43.69 | $74.93 | 187,600 | — | — |
| 2022-12-27 | $44.31 | $75.99 | 288,100 | — | — |
| 2022-12-23 | $42.89 | $73.56 | 186,200 | — | — |
| 2022-12-22 | $42.05 | $72.12 | 456,700 | — | — |
| 2022-12-21 | $43.12 | $73.95 | 700,500 | — | — |
| 2022-12-20 | $45.21 | $77.54 | 195,600 | — | — |
| 2022-12-19 | $44.59 | $76.47 | 354,200 | — | — |
| 2022-12-16 | $44.49 | $76.30 | 688,500 | — | — |
| 2022-12-15 | $43.48 | $74.57 | 166,500 | — | — |
| 2022-12-14 | $45.49 | $78.02 | 138,600 | — | — |
| 2022-12-13 | $45.95 | $78.81 | 175,600 | — | — |
| 2022-12-12 | $46.23 | $79.29 | 179,300 | — | — |
| 2022-12-09 | $45.42 | $77.90 | 107,200 | — | — |
| 2022-12-08 | $46.23 | $79.29 | 135,500 | — | — |
| 2022-12-07 | $46.41 | $79.59 | 177,900 | — | — |
| 2022-12-06 | $46.19 | $79.22 | 128,400 | — | — |
| 2022-12-05 | $46.92 | $80.47 | 127,800 | — | — |
| 2022-12-02 | $47.56 | $81.57 | 109,500 | — | — |
| 2022-12-01 | $46.93 | $80.49 | 141,300 | — | — |
| 2022-11-30 | $46.56 | $79.85 | 230,600 | — | — |
| 2022-11-29 | $45.30 | $77.69 | 103,000 | — | — |
| 2022-11-28 | $44.98 | $77.14 | 102,700 | — | — |
| 2022-11-25 | $46.55 | $79.83 | 81,800 | — | — |
| 2022-11-23 | $46.46 | $79.68 | 96,900 | — | — |
| 2022-11-22 | $46.68 | $80.06 | 90,500 | — | — |
| 2022-11-21 | $46.06 | $78.99 | 112,000 | — | — |
| 2022-11-18 | $46.01 | $78.91 | 189,300 | — | — |
| 2022-11-17 | $46.04 | $78.96 | 173,000 | — | — |
| 2022-11-16 | $45.46 | $77.97 | 197,400 | — | — |
| 2022-11-15 | $45.09 | $77.33 | 372,700 | — | — |
| 2022-11-14 | $44.29 | $75.96 | 140,100 | — | — |
| 2022-11-11 | $44.92 | $77.04 | 156,500 | — | — |
| 2022-11-10 | $45.81 | $78.57 | 166,000 | — | — |
| 2022-11-09 | $43.57 | $74.72 | 129,400 | — | — |
| 2022-11-08 | $44.29 | $75.96 | 262,500 | — | — |
| 2022-11-07 | $43.85 | $75.20 | 220,200 | — | — |
| 2022-11-04 | $43.07 | $73.87 | 269,900 | — | — |
| 2022-11-03 | $42.46 | $72.82 | 239,800 | — | — |
| 2022-11-02 | $42.64 | $73.13 | 290,900 | — | — |
| 2022-11-01 | $44.94 | $77.07 | 280,100 | — | — |
| 2022-10-31 | $44.32 | $76.01 | 394,700 | — | — |
| 2022-10-28 | $44.98 | $77.14 | 216,200 | — | — |
| 2022-10-27 | $44.21 | $75.82 | 236,500 | — | — |
| 2022-10-26 | $43.42 | $74.47 | 230,600 | — | — |
| 2022-10-25 | $43.41 | $74.45 | 282,400 | — | — |
| 2022-10-24 | $43.07 | $73.87 | 259,400 | — | — |
| 2022-10-21 | $42.71 | $73.25 | 305,100 | — | — |
| 2022-10-20 | $41.67 | $71.47 | 353,000 | — | — |
| 2022-10-19 | $41.25 | $70.74 | 289,500 | — | — |
| 2022-10-18 | $40.59 | $69.61 | 313,900 | — | — |
| 2022-10-17 | $39.58 | $67.88 | 328,200 | — | — |
| 2022-10-14 | $38.37 | $65.81 | 194,500 | — | — |
| 2022-10-13 | $39.40 | $67.57 | 216,500 | — | — |
| 2022-10-12 | $38.18 | $65.48 | 214,200 | — | — |
| 2022-10-11 | $38.46 | $65.96 | 274,600 | — | — |
| 2022-10-10 | $38.34 | $65.75 | 166,100 | — | — |
| 2022-10-07 | $38.28 | $65.65 | 241,200 | — | — |
| 2022-10-06 | $38.12 | $65.38 | 260,000 | — | — |
| 2022-10-05 | $38.32 | $65.72 | 233,900 | — | — |
| 2022-10-04 | $38.31 | $65.70 | 241,100 | — | — |
| 2022-10-03 | $36.90 | $63.28 | 259,800 | — | — |
| 2022-09-30 | $35.82 | $61.43 | 497,000 | — | — |
| 2022-09-29 | $35.77 | $61.35 | 312,200 | — | — |
| 2022-09-28 | $35.92 | $61.60 | 296,900 | — | — |
| 2022-09-27 | $35.01 | $60.04 | 384,700 | — | — |
| 2022-09-26 | $34.97 | $59.97 | 608,300 | — | — |
| 2022-09-23 | $35.31 | $60.56 | 879,000 | — | — |
| 2022-09-22 | $38.02 | $65.21 | 208,000 | — | — |
| 2022-09-21 | $38.95 | $66.80 | 242,900 | — | — |
| 2022-09-20 | $39.52 | $67.78 | 199,000 | — | — |
| 2022-09-19 | $39.69 | $68.07 | 270,700 | — | — |
| 2022-09-16 | $38.33 | $65.74 | 1,042,800 | — | — |
| 2022-09-15 | $39.85 | $68.34 | 456,900 | — | — |
| 2022-09-14 | $41.00 | $70.32 | 303,900 | — | — |
| 2022-09-13 | $41.27 | $70.78 | 192,400 | — | — |
| 2022-09-12 | $43.61 | $74.79 | 192,100 | — | — |
| 2022-09-09 | $43.03 | $73.80 | 140,300 | — | — |
| 2022-09-08 | $41.89 | $71.84 | 158,800 | — | — |
| 2022-09-07 | $42.43 | $72.77 | 196,000 | — | — |
| 2022-09-06 | $42.30 | $72.55 | 222,800 | — | — |
| 2022-09-02 | $42.57 | $73.01 | 222,500 | — | — |
| 2022-09-01 | $41.98 | $72.00 | 186,600 | — | — |
| 2022-08-31 | $42.88 | $73.54 | 212,200 | — | — |
| 2022-08-30 | $43.60 | $74.78 | 123,900 | — | — |
| 2022-08-29 | $44.69 | $76.64 | 230,100 | — | — |
| 2022-08-26 | $44.82 | $76.87 | 136,300 | — | — |
| 2022-08-25 | $46.47 | $79.70 | 247,700 | — | — |
| 2022-08-24 | $45.94 | $78.79 | 99,700 | — | — |
| 2022-08-23 | $45.26 | $77.62 | 169,200 | — | — |
| 2022-08-22 | $45.06 | $77.28 | 162,900 | — | — |
| 2022-08-19 | $46.54 | $79.82 | 149,200 | — | — |
| 2022-08-18 | $47.34 | $81.19 | 93,600 | — | — |
| 2022-08-17 | $47.13 | $80.83 | 153,400 | — | — |
| 2022-08-16 | $47.83 | $82.03 | 354,000 | — | — |
| 2022-08-15 | $47.89 | $82.13 | 164,700 | — | — |
| 2022-08-12 | $47.10 | $80.78 | 90,100 | — | — |
| 2022-08-11 | $46.32 | $79.44 | 126,900 | — | — |
| 2022-08-10 | $46.63 | $79.97 | 337,700 | — | — |
| 2022-08-09 | $45.55 | $78.12 | 219,000 | — | — |
| 2022-08-08 | $45.04 | $77.24 | 207,800 | — | — |
| 2022-08-05 | $45.13 | $77.40 | 260,800 | — | — |
| 2022-08-04 | $45.05 | $77.26 | 191,700 | — | — |
| 2022-08-03 | $44.75 | $76.75 | 214,400 | — | — |
| 2022-08-02 | $44.78 | $76.80 | 210,500 | — | — |
| 2022-08-01 | $44.84 | $76.90 | 336,400 | — | — |
| 2022-07-29 | $44.53 | $76.37 | 336,700 | — | — |
| 2022-07-28 | $44.18 | $75.77 | 244,200 | — | — |
| 2022-07-27 | $43.63 | $74.83 | 274,400 | — | — |
| 2022-07-26 | $42.28 | $72.51 | 328,500 | — | — |
| 2022-07-25 | $42.32 | $72.58 | 374,100 | — | — |
| 2022-07-22 | $41.34 | $70.90 | 361,300 | — | — |
| 2022-07-21 | $43.53 | $74.66 | 668,900 | — | — |
| 2022-07-20 | $45.02 | $77.21 | 258,500 | — | — |
| 2022-07-19 | $44.24 | $75.87 | 358,500 | — | — |
| 2022-07-18 | $41.88 | $71.83 | 335,700 | — | — |
| 2022-07-15 | $41.67 | $71.47 | 206,500 | — | — |
| 2022-07-14 | $41.46 | $71.10 | 119,900 | — | — |
| 2022-07-13 | $41.17 | $70.61 | 421,500 | — | — |
| 2022-07-12 | $41.45 | $71.09 | 240,600 | — | — |
| 2022-07-11 | $41.32 | $70.86 | 267,600 | — | — |
| 2022-07-08 | $42.25 | $72.46 | 166,200 | — | — |
| 2022-07-07 | $42.07 | $72.15 | 242,800 | — | — |
| 2022-07-06 | $41.08 | $70.45 | 208,000 | — | — |
| 2022-07-05 | $40.67 | $69.75 | 256,300 | — | — |
| 2022-07-01 | $42.00 | $72.03 | 205,600 | — | — |
| 2022-06-30 | $41.84 | $71.76 | 245,700 | — | — |
| 2022-06-29 | $41.52 | $71.21 | 255,500 | — | — |
| 2022-06-28 | $41.86 | $71.79 | 238,800 | — | — |
| 2022-06-27 | $41.40 | $71.00 | 190,300 | — | — |
| 2022-06-24 | $41.39 | $70.98 | 510,700 | — | — |
| 2022-06-23 | $39.93 | $68.48 | 309,800 | — | — |
| 2022-06-22 | $41.11 | $70.50 | 469,700 | — | — |
| 2022-06-21 | $40.52 | $69.49 | 316,100 | — | — |
| 2022-06-17 | $40.19 | $68.93 | 792,800 | — | — |
| 2022-06-16 | $40.18 | $68.91 | 343,200 | — | — |
| 2022-06-15 | $43.38 | $74.40 | 293,800 | — | — |
| 2022-06-14 | $43.09 | $73.90 | 284,300 | — | — |
| 2022-06-13 | $43.96 | $75.39 | 321,400 | — | — |
| 2022-06-10 | $45.81 | $78.57 | 410,800 | — | — |
| 2022-06-09 | $47.98 | $82.29 | 458,600 | — | — |
| 2022-06-08 | $50.87 | $87.24 | 290,600 | — | — |
| 2022-06-07 | $52.35 | $89.78 | 771,100 | — | — |
| 2022-06-06 | $49.84 | $85.48 | 295,900 | — | — |
| 2022-06-03 | $48.74 | $83.59 | 388,900 | — | — |
| 2022-06-02 | $50.13 | $85.97 | 662,000 | — | — |
| 2022-06-01 | $48.56 | $83.28 | 190,000 | — | — |
| 2022-05-31 | $48.22 | $82.70 | 412,900 | — | — |
| 2022-05-27 | $49.66 | $85.17 | 149,600 | — | — |
| 2022-05-26 | $48.36 | $82.94 | 147,200 | — | — |
| 2022-05-25 | $47.19 | $80.93 | 159,000 | — | — |
| 2022-05-24 | $46.46 | $79.68 | 217,700 | — | — |
| 2022-05-23 | $46.60 | $79.92 | 199,300 | — | — |
| 2022-05-20 | $44.85 | $76.92 | 198,200 | — | — |
| 2022-05-19 | $45.45 | $77.95 | 183,900 | — | — |
| 2022-05-18 | $46.16 | $79.17 | 262,300 | — | — |
| 2022-05-17 | $47.14 | $80.85 | 152,700 | — | — |
| 2022-05-16 | $45.35 | $77.78 | 140,700 | — | — |
| 2022-05-13 | $45.60 | $78.21 | 230,400 | — | — |
| 2022-05-12 | $45.51 | $78.05 | 275,200 | — | — |
| 2022-05-11 | $45.49 | $78.02 | 257,200 | — | — |
| 2022-05-10 | $45.61 | $78.22 | 292,200 | — | — |
| 2022-05-09 | $45.21 | $77.54 | 470,900 | — | — |
| 2022-05-06 | $46.93 | $80.49 | 272,900 | — | — |
| 2022-05-05 | $46.95 | $80.52 | 217,500 | — | — |
| 2022-05-04 | $48.43 | $83.06 | 228,400 | — | — |
| 2022-05-03 | $46.71 | $80.11 | 281,900 | — | — |
| 2022-05-02 | $46.71 | $80.11 | 269,600 | — | — |
| 2022-04-29 | $46.98 | $80.57 | 273,700 | — | — |
| 2022-04-28 | $48.40 | $83.01 | 215,300 | — | — |
| 2022-04-27 | $47.79 | $81.96 | 329,700 | — | — |
| 2022-04-26 | $47.71 | $81.82 | 414,800 | — | — |
| 2022-04-25 | $48.68 | $83.49 | 496,200 | — | — |
| 2022-04-22 | $48.85 | $83.78 | 352,600 | — | — |
| 2022-04-21 | $49.49 | $84.88 | 363,700 | — | — |
| 2022-04-20 | $51.14 | $87.71 | 367,200 | — | — |
| 2022-04-19 | $51.06 | $87.57 | 335,300 | — | — |
| 2022-04-18 | $50.53 | $86.66 | 313,700 | — | — |
| 2022-04-14 | $50.52 | $86.64 | 309,900 | — | — |
| 2022-04-13 | $50.74 | $87.02 | 621,800 | — | — |
| 2022-04-12 | $50.23 | $86.15 | 555,600 | — | — |
| 2022-04-11 | $48.95 | $83.95 | 760,300 | — | — |
| 2022-04-08 | $48.86 | $83.80 | 710,900 | — | — |
| 2022-04-07 | $49.29 | $84.53 | 801,900 | — | — |
| 2022-04-06 | $47.85 | $82.06 | 569,900 | — | — |
| 2022-04-05 | $47.08 | $80.74 | 415,000 | — | — |
| 2022-04-04 | $48.14 | $82.56 | 378,100 | — | — |
| 2022-04-01 | $48.62 | $83.38 | 417,000 | — | — |
| 2022-03-31 | $48.43 | $83.06 | 467,700 | — | — |
| 2022-03-30 | $48.29 | $82.82 | 270,000 | — | — |
| 2022-03-29 | $48.21 | $82.68 | 438,100 | — | — |
| 2022-03-28 | $48.36 | $82.94 | 403,400 | — | — |
| 2022-03-25 | $50.93 | $87.35 | 512,200 | — | — |
| 2022-03-24 | $50.93 | $87.35 | 761,900 | — | — |
| 2022-03-23 | $50.40 | $86.44 | 962,100 | — | — |
| 2022-03-22 | $46.89 | $80.42 | 408,200 | — | — |
| 2022-03-21 | $46.18 | $79.20 | 387,900 | — | — |
| 2022-03-18 | $45.42 | $77.90 | 812,400 | — | — |
| 2022-03-17 | $44.81 | $76.85 | 488,500 | — | — |
| 2022-03-16 | $44.74 | $76.73 | 299,400 | — | — |
| 2022-03-15 | $43.92 | $75.32 | 322,200 | — | — |
| 2022-03-14 | $44.34 | $76.04 | 283,600 | — | — |
| 2022-03-11 | $45.33 | $77.74 | 218,600 | — | — |
| 2022-03-10 | $45.33 | $77.74 | 338,200 | — | — |
| 2022-03-09 | $45.40 | $77.86 | 376,200 | — | — |
| 2022-03-08 | $44.02 | $75.50 | 416,300 | — | — |
| 2022-03-07 | $43.61 | $74.79 | 402,100 | — | — |
| 2022-03-04 | $43.81 | $75.14 | 256,900 | — | — |
| 2022-03-03 | $44.40 | $76.15 | 319,500 | — | — |
| 2022-03-02 | $45.40 | $77.86 | 306,400 | — | — |
| 2022-03-01 | $43.68 | $74.91 | 378,900 | — | — |
| 2022-02-28 | $44.94 | $77.07 | 565,000 | — | — |
| 2022-02-25 | $43.58 | $74.74 | 203,200 | — | — |
| 2022-02-24 | $42.17 | $72.32 | 306,500 | — | — |
| 2022-02-23 | $41.75 | $71.60 | 267,200 | — | — |
| 2022-02-22 | $42.28 | $72.51 | 227,800 | — | — |
| 2022-02-18 | $43.11 | $73.93 | 188,100 | — | — |
| 2022-02-17 | $43.93 | $75.34 | 241,500 | — | — |
| 2022-02-16 | $44.41 | $76.16 | 459,800 | — | — |
| 2022-02-15 | $43.05 | $73.83 | 444,600 | — | — |
| 2022-02-14 | $41.89 | $71.84 | 300,700 | — | — |
| 2022-02-11 | $41.62 | $71.38 | 355,400 | — | — |
| 2022-02-10 | $41.81 | $71.71 | 283,700 | — | — |
| 2022-02-09 | $41.97 | $71.98 | 189,300 | — | — |
| 2022-02-08 | $41.05 | $70.40 | 407,300 | — | — |
| 2022-02-07 | $39.48 | $67.71 | 252,500 | — | — |
| 2022-02-04 | $39.65 | $68.00 | 198,000 | — | — |
| 2022-02-03 | $40.26 | $69.05 | 310,400 | — | — |
| 2022-02-02 | $40.67 | $69.75 | 338,000 | — | — |
| 2022-02-01 | $40.77 | $69.92 | 379,100 | — | — |
| 2022-01-31 | $40.27 | $69.06 | 370,000 | — | — |
| 2022-01-28 | $39.41 | $67.59 | 311,100 | — | — |
| 2022-01-27 | $39.70 | $68.09 | 357,800 | — | — |
| 2022-01-26 | $39.96 | $68.53 | 387,200 | — | — |
| 2022-01-25 | $40.26 | $69.05 | 478,200 | — | — |
| 2022-01-24 | $40.07 | $68.72 | 327,500 | — | — |
| 2022-01-21 | $39.83 | $68.31 | 493,100 | — | — |
| 2022-01-20 | $40.85 | $70.06 | 421,200 | — | — |
| 2022-01-19 | $41.39 | $70.98 | 352,000 | — | — |
| 2022-01-18 | $42.27 | $72.49 | 389,200 | — | — |
| 2022-01-14 | $42.81 | $73.42 | 305,400 | — | — |
| 2022-01-13 | $42.66 | $73.16 | 419,400 | — | — |
| 2022-01-12 | $41.76 | $71.62 | 294,200 | — | — |
| 2022-01-11 | $42.01 | $72.05 | 334,300 | — | — |
| 2022-01-10 | $41.41 | $71.02 | 273,700 | — | — |
| 2022-01-07 | $41.67 | $71.47 | 475,600 | — | — |
| 2022-01-06 | $41.80 | $71.69 | 302,700 | — | — |
| 2022-01-05 | $41.16 | $70.59 | 431,800 | — | — |
| 2022-01-04 | $41.48 | $71.14 | 405,200 | — | — |
| 2022-01-03 | $39.87 | $68.38 | 333,800 | — | — |