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 | $40.20 | $58.31 | 98,400 | — | — |
| 2022-12-29 | $40.06 | $58.11 | 94,700 | — | — |
| 2022-12-28 | $38.56 | $55.93 | 98,700 | — | — |
| 2022-12-27 | $39.20 | $56.86 | 62,300 | — | — |
| 2022-12-23 | $38.89 | $56.41 | 90,900 | — | — |
| 2022-12-22 | $38.59 | $55.98 | 152,900 | — | — |
| 2022-12-21 | $39.43 | $57.20 | 97,200 | — | — |
| 2022-12-20 | $39.10 | $56.72 | 123,600 | — | — |
| 2022-12-19 | $39.07 | $56.67 | 138,800 | — | — |
| 2022-12-16 | $38.70 | $56.14 | 386,800 | — | — |
| 2022-12-15 | $39.36 | $57.09 | 141,000 | — | — |
| 2022-12-14 | $41.10 | $59.62 | 90,100 | — | — |
| 2022-12-13 | $41.81 | $60.65 | 171,900 | — | — |
| 2022-12-12 | $41.47 | $60.15 | 67,900 | — | — |
| 2022-12-09 | $40.90 | $59.33 | 74,800 | — | — |
| 2022-12-08 | $41.12 | $59.65 | 125,300 | — | — |
| 2022-12-07 | $41.49 | $60.18 | 102,700 | — | — |
| 2022-12-06 | $42.47 | $61.60 | 123,400 | — | — |
| 2022-12-05 | $42.43 | $61.55 | 150,100 | — | — |
| 2022-12-02 | $42.01 | $60.94 | 75,400 | — | — |
| 2022-12-01 | $41.54 | $60.26 | 89,300 | — | — |
| 2022-11-30 | $41.63 | $60.39 | 268,900 | — | — |
| 2022-11-29 | $39.82 | $57.76 | 82,300 | — | — |
| 2022-11-28 | $39.80 | $57.73 | 120,900 | — | — |
| 2022-11-25 | $41.41 | $60.07 | 35,000 | — | — |
| 2022-11-23 | $41.10 | $59.62 | 57,300 | — | — |
| 2022-11-22 | $41.76 | $60.57 | 90,800 | — | — |
| 2022-11-21 | $40.93 | $59.37 | 122,000 | — | — |
| 2022-11-18 | $40.60 | $58.89 | 341,100 | — | — |
| 2022-11-17 | $39.79 | $57.72 | 109,700 | — | — |
| 2022-11-16 | $40.12 | $58.20 | 92,200 | — | — |
| 2022-11-15 | $40.72 | $59.07 | 104,300 | — | — |
| 2022-11-14 | $40.55 | $58.82 | 120,500 | — | — |
| 2022-11-11 | $41.41 | $60.07 | 155,400 | — | — |
| 2022-11-10 | $41.24 | $59.82 | 139,900 | — | — |
| 2022-11-09 | $39.05 | $56.64 | 86,600 | — | — |
| 2022-11-08 | $39.95 | $57.95 | 130,700 | — | — |
| 2022-11-07 | $40.26 | $58.40 | 99,000 | — | — |
| 2022-11-04 | $39.90 | $57.88 | 128,200 | — | — |
| 2022-11-03 | $39.27 | $56.96 | 158,800 | — | — |
| 2022-11-02 | $39.67 | $57.54 | 171,400 | — | — |
| 2022-11-01 | $40.56 | $58.83 | 121,900 | — | — |
| 2022-10-31 | $40.20 | $58.31 | 179,500 | — | — |
| 2022-10-28 | $39.98 | $57.99 | 143,400 | — | — |
| 2022-10-27 | $38.79 | $56.27 | 210,100 | — | — |
| 2022-10-26 | $38.09 | $55.25 | 157,900 | — | — |
| 2022-10-25 | $37.70 | $54.69 | 148,600 | — | — |
| 2022-10-24 | $36.41 | $52.81 | 124,000 | — | — |
| 2022-10-21 | $36.41 | $52.81 | 142,700 | — | — |
| 2022-10-20 | $36.05 | $52.29 | 188,700 | — | — |
| 2022-10-19 | $36.44 | $52.86 | 243,900 | — | — |
| 2022-10-18 | $37.72 | $54.71 | 281,700 | — | — |
| 2022-10-17 | $35.13 | $50.96 | 281,100 | — | — |
| 2022-10-14 | $34.05 | $49.14 | 293,600 | — | — |
| 2022-10-13 | $34.44 | $49.71 | 376,400 | — | — |
| 2022-10-12 | $33.31 | $48.08 | 656,900 | — | — |
| 2022-10-11 | $30.41 | $43.89 | 1,378,600 | — | — |
| 2022-10-10 | $39.02 | $56.32 | 258,600 | — | — |
| 2022-10-07 | $38.40 | $55.42 | 169,200 | — | — |
| 2022-10-06 | $39.19 | $56.56 | 272,400 | — | — |
| 2022-10-05 | $39.86 | $57.53 | 191,500 | — | — |
| 2022-10-04 | $39.44 | $56.92 | 162,300 | — | — |
| 2022-10-03 | $38.45 | $55.50 | 169,700 | — | — |
| 2022-09-30 | $36.51 | $52.69 | 167,400 | — | — |
| 2022-09-29 | $37.00 | $53.40 | 127,700 | — | — |
| 2022-09-28 | $37.04 | $53.46 | 116,900 | — | — |
| 2022-09-27 | $35.80 | $51.67 | 140,000 | — | — |
| 2022-09-26 | $36.67 | $52.93 | 138,700 | — | — |
| 2022-09-23 | $37.20 | $53.69 | 153,800 | — | — |
| 2022-09-22 | $38.95 | $56.22 | 122,800 | — | — |
| 2022-09-21 | $39.00 | $56.29 | 73,300 | — | — |
| 2022-09-20 | $39.33 | $56.77 | 124,000 | — | — |
| 2022-09-19 | $40.53 | $58.50 | 94,700 | — | — |
| 2022-09-16 | $39.85 | $57.52 | 157,600 | — | — |
| 2022-09-15 | $40.63 | $58.64 | 98,300 | — | — |
| 2022-09-14 | $40.78 | $58.86 | 111,100 | — | — |
| 2022-09-13 | $40.63 | $58.64 | 98,100 | — | — |
| 2022-09-12 | $42.91 | $61.93 | 103,900 | — | — |
| 2022-09-09 | $42.42 | $61.22 | 70,000 | — | — |
| 2022-09-08 | $41.52 | $59.93 | 90,900 | — | — |
| 2022-09-07 | $42.11 | $60.78 | 115,000 | — | — |
| 2022-09-06 | $41.05 | $59.25 | 96,000 | — | — |
| 2022-09-02 | $41.98 | $60.59 | 94,000 | — | — |
| 2022-09-01 | $42.03 | $60.66 | 106,100 | — | — |
| 2022-08-31 | $42.61 | $61.50 | 94,700 | — | — |
| 2022-08-30 | $42.83 | $61.82 | 73,000 | — | — |
| 2022-08-29 | $43.37 | $62.60 | 68,900 | — | — |
| 2022-08-26 | $43.87 | $63.32 | 106,500 | — | — |
| 2022-08-25 | $45.47 | $65.63 | 67,400 | — | — |
| 2022-08-24 | $44.30 | $63.94 | 76,500 | — | — |
| 2022-08-23 | $44.40 | $64.08 | 74,900 | — | — |
| 2022-08-22 | $44.55 | $64.30 | 121,400 | — | — |
| 2022-08-19 | $46.19 | $66.67 | 245,400 | — | — |
| 2022-08-18 | $47.12 | $68.01 | 100,600 | — | — |
| 2022-08-17 | $46.42 | $67.00 | 95,800 | — | — |
| 2022-08-16 | $47.33 | $68.31 | 166,400 | — | — |
| 2022-08-15 | $46.58 | $67.23 | 152,300 | — | — |
| 2022-08-12 | $46.64 | $67.32 | 151,600 | — | — |
| 2022-08-11 | $45.81 | $66.12 | 151,700 | — | — |
| 2022-08-10 | $43.01 | $62.08 | 144,200 | — | — |
| 2022-08-09 | $42.02 | $60.65 | 98,000 | — | — |
| 2022-08-08 | $42.44 | $61.25 | 180,500 | — | — |
| 2022-08-05 | $42.10 | $60.76 | 98,000 | — | — |
| 2022-08-04 | $42.69 | $61.61 | 82,900 | — | — |
| 2022-08-03 | $42.94 | $61.98 | 81,700 | — | — |
| 2022-08-02 | $42.85 | $61.85 | 77,700 | — | — |
| 2022-08-01 | $43.18 | $62.32 | 87,700 | — | — |
| 2022-07-29 | $42.54 | $61.40 | 131,800 | — | — |
| 2022-07-28 | $42.21 | $60.92 | 314,300 | — | — |
| 2022-07-27 | $41.04 | $59.23 | 111,800 | — | — |
| 2022-07-26 | $40.62 | $58.63 | 113,700 | — | — |
| 2022-07-25 | $40.56 | $58.54 | 167,500 | — | — |
| 2022-07-22 | $40.40 | $58.31 | 242,300 | — | — |
| 2022-07-21 | $40.89 | $59.02 | 144,400 | — | — |
| 2022-07-20 | $41.47 | $59.85 | 258,300 | — | — |
| 2022-07-19 | $40.69 | $58.73 | 287,400 | — | — |
| 2022-07-18 | $39.19 | $56.56 | 170,500 | — | — |
| 2022-07-15 | $39.65 | $56.98 | 208,100 | — | — |
| 2022-07-14 | $38.67 | $55.57 | 140,500 | — | — |
| 2022-07-13 | $40.02 | $57.51 | 194,000 | — | — |
| 2022-07-12 | $40.09 | $57.61 | 219,100 | — | — |
| 2022-07-11 | $42.01 | $60.37 | 221,700 | — | — |
| 2022-07-08 | $41.03 | $58.96 | 125,300 | — | — |
| 2022-07-07 | $41.16 | $59.15 | 201,600 | — | — |
| 2022-07-06 | $40.43 | $58.10 | 114,500 | — | — |
| 2022-07-05 | $41.03 | $58.96 | 210,300 | — | — |
| 2022-07-01 | $41.08 | $59.04 | 135,200 | — | — |
| 2022-06-30 | $40.82 | $58.66 | 181,300 | — | — |
| 2022-06-29 | $39.93 | $57.38 | 205,400 | — | — |
| 2022-06-28 | $41.21 | $59.22 | 108,400 | — | — |
| 2022-06-27 | $41.84 | $60.13 | 141,200 | — | — |
| 2022-06-24 | $41.76 | $60.01 | 250,000 | — | — |
| 2022-06-23 | $40.72 | $58.52 | 83,500 | — | — |
| 2022-06-22 | $41.36 | $59.44 | 131,600 | — | — |
| 2022-06-21 | $41.50 | $59.64 | 134,700 | — | — |
| 2022-06-17 | $42.26 | $60.73 | 215,800 | — | — |
| 2022-06-16 | $42.09 | $60.49 | 164,800 | — | — |
| 2022-06-15 | $43.61 | $62.67 | 150,700 | — | — |
| 2022-06-14 | $42.60 | $61.22 | 84,800 | — | — |
| 2022-06-13 | $42.47 | $61.03 | 107,900 | — | — |
| 2022-06-10 | $43.71 | $62.82 | 64,300 | — | — |
| 2022-06-09 | $45.19 | $64.94 | 82,600 | — | — |
| 2022-06-08 | $45.23 | $65.00 | 106,900 | — | — |
| 2022-06-07 | $46.28 | $66.51 | 102,900 | — | — |
| 2022-06-06 | $46.26 | $66.48 | 83,200 | — | — |
| 2022-06-03 | $45.35 | $65.17 | 60,700 | — | — |
| 2022-06-02 | $45.96 | $66.05 | 62,700 | — | — |
| 2022-06-01 | $44.95 | $64.60 | 65,300 | — | — |
| 2022-05-31 | $44.76 | $64.33 | 103,000 | — | — |
| 2022-05-27 | $45.43 | $65.29 | 58,500 | — | — |
| 2022-05-26 | $44.51 | $63.97 | 59,400 | — | — |
| 2022-05-25 | $43.83 | $62.99 | 84,000 | — | — |
| 2022-05-24 | $43.55 | $62.59 | 92,000 | — | — |
| 2022-05-23 | $43.92 | $63.12 | 84,700 | — | — |
| 2022-05-20 | $43.43 | $62.41 | 114,000 | — | — |
| 2022-05-19 | $43.52 | $62.54 | 208,100 | — | — |
| 2022-05-18 | $44.16 | $63.46 | 184,600 | — | — |
| 2022-05-17 | $44.75 | $64.31 | 156,300 | — | — |
| 2022-05-16 | $43.64 | $62.72 | 75,800 | — | — |
| 2022-05-13 | $44.27 | $63.62 | 96,800 | — | — |
| 2022-05-12 | $43.72 | $62.83 | 86,600 | — | — |
| 2022-05-11 | $43.63 | $62.70 | 97,700 | — | — |
| 2022-05-10 | $43.99 | $63.22 | 85,400 | — | — |
| 2022-05-09 | $44.83 | $64.43 | 90,000 | — | — |
| 2022-05-06 | $45.73 | $65.72 | 96,000 | — | — |
| 2022-05-05 | $45.87 | $65.92 | 126,500 | — | — |
| 2022-05-04 | $47.67 | $68.51 | 123,000 | — | — |
| 2022-05-03 | $46.10 | $66.25 | 98,000 | — | — |
| 2022-05-02 | $45.27 | $65.06 | 152,600 | — | — |
| 2022-04-29 | $45.64 | $65.59 | 186,900 | — | — |
| 2022-04-28 | $46.57 | $66.93 | 125,800 | — | — |
| 2022-04-27 | $45.50 | $65.39 | 173,500 | — | — |
| 2022-04-26 | $45.72 | $65.70 | 163,900 | — | — |
| 2022-04-25 | $46.94 | $67.46 | 169,400 | — | — |
| 2022-04-22 | $47.99 | $68.72 | 179,700 | — | — |
| 2022-04-21 | $48.00 | $68.74 | 104,300 | — | — |
| 2022-04-20 | $47.86 | $68.54 | 140,000 | — | — |
| 2022-04-19 | $47.11 | $67.46 | 157,100 | — | — |
| 2022-04-18 | $46.38 | $66.42 | 66,100 | — | — |
| 2022-04-14 | $46.24 | $66.22 | 100,200 | — | — |
| 2022-04-13 | $46.90 | $67.16 | 152,700 | — | — |
| 2022-04-12 | $46.20 | $66.16 | 137,200 | — | — |
| 2022-04-11 | $46.20 | $66.16 | 169,500 | — | — |
| 2022-04-08 | $45.97 | $65.83 | 164,000 | — | — |
| 2022-04-07 | $47.19 | $67.58 | 156,600 | — | — |
| 2022-04-06 | $48.08 | $68.85 | 194,100 | — | — |
| 2022-04-05 | $47.89 | $68.58 | 182,500 | — | — |
| 2022-04-04 | $49.37 | $70.70 | 128,500 | — | — |
| 2022-04-01 | $49.74 | $71.23 | 183,600 | — | — |
| 2022-03-31 | $48.24 | $69.08 | 166,100 | — | — |
| 2022-03-30 | $48.57 | $69.55 | 69,400 | — | — |
| 2022-03-29 | $49.00 | $70.17 | 180,300 | — | — |
| 2022-03-28 | $49.00 | $70.17 | 131,700 | — | — |
| 2022-03-25 | $49.32 | $70.63 | 190,900 | — | — |
| 2022-03-24 | $49.11 | $70.33 | 140,600 | — | — |
| 2022-03-23 | $48.78 | $69.85 | 149,800 | — | — |
| 2022-03-22 | $49.41 | $70.76 | 140,200 | — | — |
| 2022-03-21 | $49.85 | $71.39 | 64,400 | — | — |
| 2022-03-18 | $49.96 | $71.54 | 290,400 | — | — |
| 2022-03-17 | $49.78 | $71.29 | 154,100 | — | — |
| 2022-03-16 | $48.99 | $70.15 | 196,300 | — | — |
| 2022-03-15 | $48.26 | $69.11 | 114,400 | — | — |
| 2022-03-14 | $48.60 | $69.60 | 107,900 | — | — |
| 2022-03-11 | $48.97 | $70.13 | 93,100 | — | — |
| 2022-03-10 | $49.50 | $70.89 | 94,000 | — | — |
| 2022-03-09 | $49.43 | $70.78 | 183,100 | — | — |
| 2022-03-08 | $49.00 | $70.17 | 307,800 | — | — |
| 2022-03-07 | $50.02 | $71.63 | 68,600 | — | — |
| 2022-03-04 | $50.09 | $71.73 | 53,000 | — | — |
| 2022-03-03 | $49.85 | $71.39 | 70,200 | — | — |
| 2022-03-02 | $49.51 | $70.90 | 74,000 | — | — |
| 2022-03-01 | $47.73 | $68.35 | 122,100 | — | — |
| 2022-02-28 | $49.23 | $70.50 | 140,900 | — | — |
| 2022-02-25 | $49.15 | $70.38 | 104,900 | — | — |
| 2022-02-24 | $47.89 | $68.58 | 80,500 | — | — |
| 2022-02-23 | $47.32 | $67.76 | 105,800 | — | — |
| 2022-02-22 | $48.01 | $68.75 | 84,600 | — | — |
| 2022-02-18 | $49.15 | $70.38 | 131,500 | — | — |
| 2022-02-17 | $49.77 | $71.27 | 120,600 | — | — |
| 2022-02-16 | $49.84 | $71.37 | 116,800 | — | — |
| 2022-02-15 | $49.14 | $70.37 | 84,000 | — | — |
| 2022-02-14 | $48.08 | $68.85 | 74,100 | — | — |
| 2022-02-11 | $48.13 | $68.92 | 97,600 | — | — |
| 2022-02-10 | $48.00 | $68.74 | 115,000 | — | — |
| 2022-02-09 | $48.72 | $69.77 | 83,000 | — | — |
| 2022-02-08 | $48.54 | $69.51 | 97,200 | — | — |
| 2022-02-07 | $47.45 | $67.95 | 60,500 | — | — |
| 2022-02-04 | $47.64 | $68.22 | 71,500 | — | — |
| 2022-02-03 | $48.24 | $69.08 | 111,600 | — | — |
| 2022-02-02 | $48.28 | $69.14 | 127,100 | — | — |
| 2022-02-01 | $48.63 | $69.64 | 193,000 | — | — |
| 2022-01-31 | $47.58 | $68.14 | 113,800 | — | — |
| 2022-01-28 | $46.19 | $66.15 | 155,000 | — | — |
| 2022-01-27 | $45.86 | $65.67 | 94,300 | — | — |
| 2022-01-26 | $47.13 | $67.49 | 99,300 | — | — |
| 2022-01-25 | $47.84 | $68.51 | 149,900 | — | — |
| 2022-01-24 | $49.15 | $70.38 | 107,700 | — | — |
| 2022-01-21 | $48.29 | $68.91 | 125,100 | — | — |
| 2022-01-20 | $48.45 | $69.14 | 143,700 | — | — |
| 2022-01-19 | $49.73 | $70.96 | 165,000 | — | — |
| 2022-01-18 | $50.28 | $71.75 | 130,200 | — | — |
| 2022-01-14 | $51.38 | $73.32 | 69,900 | — | — |
| 2022-01-13 | $51.78 | $73.89 | 146,700 | — | — |
| 2022-01-12 | $51.83 | $73.96 | 118,900 | — | — |
| 2022-01-11 | $51.77 | $73.87 | 135,100 | — | — |
| 2022-01-10 | $53.38 | $76.17 | 112,200 | — | — |
| 2022-01-07 | $54.97 | $78.44 | 78,500 | — | — |
| 2022-01-06 | $55.71 | $79.50 | 54,400 | — | — |
| 2022-01-05 | $55.70 | $79.48 | 70,600 | — | — |
| 2022-01-04 | $55.70 | $79.48 | 71,300 | — | — |
| 2022-01-03 | $55.76 | $79.57 | 100,000 | — | — |