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 | $58.80 | $126.53 | 278,177 | — | — |
| 2022-12-29 | $59.08 | $127.12 | 366,388 | — | — |
| 2022-12-28 | $58.01 | $124.82 | 317,073 | — | — |
| 2022-12-27 | $57.77 | $124.32 | 219,717 | — | — |
| 2022-12-23 | $57.70 | $124.17 | 262,086 | — | — |
| 2022-12-22 | $57.23 | $123.15 | 441,865 | — | — |
| 2022-12-21 | $57.07 | $122.79 | 537,138 | — | — |
| 2022-12-20 | $56.09 | $120.69 | 356,896 | — | — |
| 2022-12-19 | $55.77 | $120.01 | 527,414 | — | — |
| 2022-12-16 | $55.89 | $120.27 | 1,735,164 | — | — |
| 2022-12-15 | $56.35 | $121.25 | 469,996 | — | — |
| 2022-12-14 | $57.12 | $122.90 | 471,501 | — | — |
| 2022-12-13 | $57.74 | $124.24 | 540,379 | — | — |
| 2022-12-12 | $58.01 | $124.82 | 325,756 | — | — |
| 2022-12-09 | $57.76 | $124.28 | 279,335 | — | — |
| 2022-12-08 | $58.23 | $125.30 | 282,576 | — | — |
| 2022-12-07 | $57.95 | $124.69 | 304,224 | — | — |
| 2022-12-06 | $58.56 | $126.01 | 427,858 | — | — |
| 2022-12-05 | $59.11 | $127.20 | 335,595 | — | — |
| 2022-12-02 | $61.02 | $131.31 | 338,374 | — | — |
| 2022-12-01 | $61.16 | $131.60 | 440,939 | — | — |
| 2022-11-30 | $64.72 | $138.77 | 604,859 | — | — |
| 2022-11-29 | $63.36 | $135.86 | 239,281 | — | — |
| 2022-11-28 | $63.22 | $135.57 | 348,445 | — | — |
| 2022-11-25 | $64.74 | $138.81 | 166,351 | — | — |
| 2022-11-23 | $64.07 | $137.38 | 246,227 | — | — |
| 2022-11-22 | $64.43 | $138.16 | 272,968 | — | — |
| 2022-11-21 | $63.82 | $136.84 | 289,290 | — | — |
| 2022-11-18 | $63.12 | $135.34 | 327,145 | — | — |
| 2022-11-17 | $61.77 | $132.45 | 354,002 | — | — |
| 2022-11-16 | $62.19 | $133.34 | 281,882 | — | — |
| 2022-11-15 | $62.63 | $134.29 | 357,706 | — | — |
| 2022-11-14 | $62.82 | $134.70 | 405,053 | — | — |
| 2022-11-11 | $62.15 | $133.27 | 389,078 | — | — |
| 2022-11-10 | $62.95 | $134.97 | 503,567 | — | — |
| 2022-11-09 | $61.18 | $131.18 | 347,866 | — | — |
| 2022-11-08 | $61.68 | $132.25 | 286,744 | — | — |
| 2022-11-07 | $61.21 | $131.25 | 293,458 | — | — |
| 2022-11-04 | $60.79 | $130.34 | 349,140 | — | — |
| 2022-11-03 | $59.98 | $128.60 | 394,634 | — | — |
| 2022-11-02 | $60.65 | $130.05 | 374,723 | — | — |
| 2022-11-01 | $61.41 | $131.68 | 363,378 | — | — |
| 2022-10-31 | $61.19 | $131.21 | 929,457 | — | — |
| 2022-10-28 | $61.13 | $131.06 | 440,708 | — | — |
| 2022-10-27 | $59.44 | $127.45 | 386,415 | — | — |
| 2022-10-26 | $59.43 | $127.43 | 425,774 | — | — |
| 2022-10-25 | $59.41 | $127.38 | 413,041 | — | — |
| 2022-10-24 | $59.04 | $126.60 | 439,319 | — | — |
| 2022-10-21 | $59.35 | $127.27 | 300,867 | — | — |
| 2022-10-20 | $58.62 | $125.69 | 382,248 | — | — |
| 2022-10-19 | $60.16 | $128.99 | 411,073 | — | — |
| 2022-10-18 | $60.94 | $130.68 | 614,236 | — | — |
| 2022-10-17 | $62.71 | $134.47 | 454,136 | — | — |
| 2022-10-14 | $61.17 | $131.16 | 453,673 | — | — |
| 2022-10-13 | $61.51 | $131.88 | 358,632 | — | — |
| 2022-10-12 | $59.15 | $126.82 | 339,531 | — | — |
| 2022-10-11 | $59.64 | $127.88 | 536,212 | — | — |
| 2022-10-10 | $59.90 | $128.43 | 204,089 | — | — |
| 2022-10-07 | $59.76 | $128.14 | 311,170 | — | — |
| 2022-10-06 | $60.85 | $130.47 | 301,446 | — | — |
| 2022-10-05 | $61.18 | $131.18 | 575,224 | — | — |
| 2022-10-04 | $61.38 | $131.60 | 697,816 | — | — |
| 2022-10-03 | $58.61 | $125.67 | 453,905 | — | — |
| 2022-09-30 | $57.15 | $122.54 | 601,502 | — | — |
| 2022-09-29 | $57.59 | $123.49 | 346,246 | — | — |
| 2022-09-28 | $58.07 | $124.51 | 420,912 | — | — |
| 2022-09-27 | $57.61 | $123.53 | 410,378 | — | — |
| 2022-09-26 | $58.79 | $126.06 | 416,629 | — | — |
| 2022-09-23 | $59.15 | $126.82 | 401,464 | — | — |
| 2022-09-22 | $59.35 | $127.27 | 391,740 | — | — |
| 2022-09-21 | $60.53 | $129.79 | 358,401 | — | — |
| 2022-09-20 | $61.22 | $131.27 | 425,890 | — | — |
| 2022-09-19 | $60.90 | $130.58 | 375,302 | — | — |
| 2022-09-16 | $60.03 | $128.71 | 1,231,366 | — | — |
| 2022-09-15 | $60.37 | $129.45 | 462,124 | — | — |
| 2022-09-14 | $60.73 | $130.21 | 467,449 | — | — |
| 2022-09-13 | $60.04 | $128.73 | 382,364 | — | — |
| 2022-09-12 | $61.31 | $131.45 | 330,849 | — | — |
| 2022-09-09 | $61.12 | $131.05 | 343,930 | — | — |
| 2022-09-08 | $60.81 | $130.38 | 377,154 | — | — |
| 2022-09-07 | $59.98 | $128.62 | 431,563 | — | — |
| 2022-09-06 | $58.38 | $125.17 | 339,879 | — | — |
| 2022-09-02 | $59.08 | $126.18 | 514,217 | — | — |
| 2022-09-01 | $59.43 | $126.94 | 344,509 | — | — |
| 2022-08-31 | $59.41 | $126.89 | 408,873 | — | — |
| 2022-08-30 | $59.75 | $127.62 | 324,251 | — | — |
| 2022-08-29 | $59.99 | $128.14 | 284,776 | — | — |
| 2022-08-26 | $61.02 | $130.34 | 357,243 | — | — |
| 2022-08-25 | $61.99 | $132.40 | 367,199 | — | — |
| 2022-08-24 | $60.90 | $130.08 | 1,779,038 | — | — |
| 2022-08-23 | $61.16 | $130.63 | 624,076 | — | — |
| 2022-08-22 | $61.60 | $131.57 | 515,606 | — | — |
| 2022-08-19 | $63.43 | $135.48 | 395,676 | — | — |
| 2022-08-18 | $63.55 | $135.74 | 282,808 | — | — |
| 2022-08-17 | $63.57 | $135.78 | 248,658 | — | — |
| 2022-08-16 | $63.77 | $136.20 | 507,850 | — | — |
| 2022-08-15 | $63.28 | $135.15 | 325,293 | — | — |
| 2022-08-12 | $62.76 | $134.04 | 345,320 | — | — |
| 2022-08-11 | $62.29 | $133.05 | 487,939 | — | — |
| 2022-08-10 | $62.47 | $133.44 | 490,601 | — | — |
| 2022-08-09 | $61.65 | $131.68 | 306,192 | — | — |
| 2022-08-08 | $61.35 | $131.04 | 444,412 | — | — |
| 2022-08-05 | $61.55 | $131.46 | 454,947 | — | — |
| 2022-08-04 | $61.00 | $130.28 | 382,827 | — | — |
| 2022-08-03 | $60.79 | $129.84 | 491,412 | — | — |
| 2022-08-02 | $60.41 | $129.03 | 343,930 | — | — |
| 2022-08-01 | $60.72 | $129.69 | 423,343 | — | — |
| 2022-07-29 | $60.03 | $128.21 | 762,528 | — | — |
| 2022-07-28 | $59.74 | $127.60 | 397,413 | — | — |
| 2022-07-27 | $59.82 | $127.77 | 380,627 | — | — |
| 2022-07-26 | $59.40 | $126.87 | 421,954 | — | — |
| 2022-07-25 | $59.74 | $127.60 | 586,800 | — | — |
| 2022-07-22 | $58.25 | $124.41 | 346,593 | — | — |
| 2022-07-21 | $58.72 | $125.43 | 471,848 | — | — |
| 2022-07-20 | $58.63 | $125.22 | 472,658 | — | — |
| 2022-07-19 | $58.34 | $124.62 | 412,230 | — | — |
| 2022-07-18 | $57.12 | $122.00 | 375,186 | — | — |
| 2022-07-15 | $57.32 | $122.42 | 538,874 | — | — |
| 2022-07-14 | $56.19 | $120.02 | 309,896 | — | — |
| 2022-07-13 | $56.52 | $120.72 | 427,164 | — | — |
| 2022-07-12 | $57.20 | $122.18 | 377,386 | — | — |
| 2022-07-11 | $57.91 | $123.69 | 335,827 | — | — |
| 2022-07-08 | $58.00 | $123.88 | 288,712 | — | — |
| 2022-07-07 | $58.03 | $123.95 | 336,174 | — | — |
| 2022-07-06 | $57.57 | $122.96 | 327,145 | — | — |
| 2022-07-05 | $57.41 | $122.62 | 441,287 | — | — |
| 2022-07-01 | $57.43 | $122.66 | 253,404 | — | — |
| 2022-06-30 | $56.71 | $121.13 | 397,760 | — | — |
| 2022-06-29 | $56.81 | $121.35 | 317,884 | — | — |
| 2022-06-28 | $57.15 | $122.07 | 359,327 | — | — |
| 2022-06-27 | $57.45 | $122.70 | 319,157 | — | — |
| 2022-06-24 | $57.13 | $122.01 | 681,147 | — | — |
| 2022-06-23 | $55.74 | $119.06 | 404,127 | — | — |
| 2022-06-22 | $56.25 | $120.15 | 527,298 | — | — |
| 2022-06-21 | $55.92 | $119.45 | 548,367 | — | — |
| 2022-06-17 | $55.18 | $117.86 | 975,299 | — | — |
| 2022-06-16 | $54.62 | $116.66 | 554,502 | — | — |
| 2022-06-15 | $55.80 | $119.19 | 480,183 | — | — |
| 2022-06-14 | $55.69 | $118.95 | 631,832 | — | — |
| 2022-06-13 | $56.18 | $119.98 | 622,455 | — | — |
| 2022-06-10 | $56.71 | $121.13 | 447,306 | — | — |
| 2022-06-09 | $57.92 | $123.71 | 429,132 | — | — |
| 2022-06-08 | $59.46 | $127.00 | 362,221 | — | — |
| 2022-06-07 | $60.04 | $128.23 | 344,625 | — | — |
| 2022-06-06 | $59.37 | $126.81 | 257,340 | — | — |
| 2022-06-03 | $59.20 | $125.95 | 273,547 | — | — |
| 2022-06-02 | $59.91 | $127.46 | 309,549 | — | — |
| 2022-06-01 | $58.82 | $125.14 | 379,238 | — | — |
| 2022-05-31 | $59.76 | $127.15 | 533,318 | — | — |
| 2022-05-27 | $59.39 | $126.36 | 328,650 | — | — |
| 2022-05-26 | $58.89 | $125.29 | 360,716 | — | — |
| 2022-05-25 | $57.66 | $122.68 | 633,568 | — | — |
| 2022-05-24 | $57.26 | $121.82 | 766,927 | — | — |
| 2022-05-23 | $57.75 | $122.87 | 596,293 | — | — |
| 2022-05-20 | $56.61 | $120.44 | 596,640 | — | — |
| 2022-05-19 | $56.86 | $120.97 | 454,368 | — | — |
| 2022-05-18 | $58.03 | $123.47 | 366,851 | — | — |
| 2022-05-17 | $59.25 | $126.06 | 424,733 | — | — |
| 2022-05-16 | $57.80 | $122.98 | 428,321 | — | — |
| 2022-05-13 | $57.83 | $123.03 | 348,214 | — | — |
| 2022-05-12 | $57.92 | $123.23 | 589,578 | — | — |
| 2022-05-11 | $57.37 | $122.06 | 636,578 | — | — |
| 2022-05-10 | $58.52 | $124.52 | 426,469 | — | — |
| 2022-05-09 | $59.51 | $126.61 | 408,989 | — | — |
| 2022-05-06 | $60.28 | $128.25 | 527,645 | — | — |
| 2022-05-05 | $60.59 | $128.91 | 388,730 | — | — |
| 2022-05-04 | $61.77 | $131.43 | 295,194 | — | — |
| 2022-05-03 | $60.33 | $128.36 | 346,940 | — | — |
| 2022-05-02 | $59.70 | $127.02 | 466,176 | — | — |
| 2022-04-29 | $59.06 | $125.66 | 838,121 | — | — |
| 2022-04-28 | $60.37 | $128.45 | 408,063 | — | — |
| 2022-04-27 | $59.83 | $127.30 | 430,868 | — | — |
| 2022-04-26 | $60.08 | $127.83 | 926,563 | — | — |
| 2022-04-25 | $62.08 | $132.07 | 524,751 | — | — |
| 2022-04-22 | $61.76 | $131.41 | 561,448 | — | — |
| 2022-04-21 | $63.04 | $134.13 | 595,830 | — | — |
| 2022-04-20 | $63.10 | $134.26 | 455,641 | — | — |
| 2022-04-19 | $62.73 | $133.47 | 642,135 | — | — |
| 2022-04-18 | $60.87 | $129.52 | 483,540 | — | — |
| 2022-04-14 | $60.76 | $129.28 | 434,225 | — | — |
| 2022-04-13 | $60.95 | $129.68 | 416,629 | — | — |
| 2022-04-12 | $59.65 | $126.91 | 324,251 | — | — |
| 2022-04-11 | $60.43 | $128.56 | 356,664 | — | — |
| 2022-04-08 | $59.98 | $127.63 | 579,391 | — | — |
| 2022-04-07 | $60.35 | $128.40 | 430,868 | — | — |
| 2022-04-06 | $61.34 | $130.51 | 579,160 | — | — |
| 2022-04-05 | $60.83 | $129.43 | 503,451 | — | — |
| 2022-04-04 | $61.31 | $130.44 | 297,162 | — | — |
| 2022-04-01 | $61.87 | $131.63 | 596,061 | — | — |
| 2022-03-31 | $61.84 | $131.58 | 497,895 | — | — |
| 2022-03-30 | $62.49 | $132.96 | 483,887 | — | — |
| 2022-03-29 | $63.41 | $134.92 | 357,590 | — | — |
| 2022-03-28 | $62.70 | $133.40 | 333,164 | — | — |
| 2022-03-25 | $62.94 | $133.91 | 278,640 | — | — |
| 2022-03-24 | $61.80 | $131.49 | 345,898 | — | — |
| 2022-03-23 | $61.19 | $130.20 | 362,800 | — | — |
| 2022-03-22 | $62.71 | $133.43 | 423,459 | — | — |
| 2022-03-21 | $62.32 | $132.59 | 428,090 | — | — |
| 2022-03-18 | $61.44 | $130.73 | 812,884 | — | — |
| 2022-03-17 | $62.29 | $132.53 | 442,792 | — | — |
| 2022-03-16 | $62.78 | $133.56 | 404,474 | — | — |
| 2022-03-15 | $61.82 | $131.52 | 431,447 | — | — |
| 2022-03-14 | $61.44 | $130.73 | 334,091 | — | — |
| 2022-03-11 | $61.27 | $130.36 | 373,681 | — | — |
| 2022-03-10 | $60.94 | $129.67 | 326,913 | — | — |
| 2022-03-09 | $61.35 | $130.53 | 399,033 | — | — |
| 2022-03-08 | $59.58 | $126.76 | 919,386 | — | — |
| 2022-03-07 | $59.71 | $127.04 | 850,391 | — | — |
| 2022-03-04 | $59.94 | $127.05 | 662,972 | — | — |
| 2022-03-03 | $61.76 | $130.91 | 400,770 | — | — |
| 2022-03-02 | $61.54 | $130.43 | 401,117 | — | — |
| 2022-03-01 | $59.33 | $125.75 | 593,977 | — | — |
| 2022-02-28 | $62.01 | $131.42 | 579,507 | — | — |
| 2022-02-25 | $61.84 | $131.07 | 437,698 | — | — |
| 2022-02-24 | $59.16 | $125.38 | 731,272 | — | — |
| 2022-02-23 | $60.29 | $127.78 | 452,631 | — | — |
| 2022-02-22 | $60.94 | $129.17 | 486,434 | — | — |
| 2022-02-18 | $61.50 | $130.34 | 384,795 | — | — |
| 2022-02-17 | $61.25 | $129.81 | 502,525 | — | — |
| 2022-02-16 | $62.28 | $132.01 | 414,546 | — | — |
| 2022-02-15 | $62.01 | $131.44 | 394,982 | — | — |
| 2022-02-14 | $61.26 | $129.85 | 736,250 | — | — |
| 2022-02-11 | $61.90 | $131.20 | 589,347 | — | — |
| 2022-02-10 | $61.69 | $130.75 | 388,962 | — | — |
| 2022-02-09 | $62.12 | $131.66 | 310,822 | — | — |
| 2022-02-08 | $62.49 | $132.45 | 472,774 | — | — |
| 2022-02-07 | $60.86 | $128.99 | 308,970 | — | — |
| 2022-02-04 | $60.54 | $128.31 | 325,408 | — | — |
| 2022-02-03 | $59.73 | $126.59 | 1,542,420 | — | — |
| 2022-02-02 | $60.10 | $127.38 | 415,819 | — | — |
| 2022-02-01 | $60.66 | $128.57 | 487,244 | — | — |
| 2022-01-31 | $59.53 | $126.17 | 891,603 | — | — |
| 2022-01-28 | $58.71 | $124.43 | 365,810 | — | — |
| 2022-01-27 | $57.86 | $122.63 | 329,344 | — | — |
| 2022-01-26 | $58.94 | $124.92 | 427,048 | — | — |
| 2022-01-25 | $59.67 | $126.46 | 596,987 | — | — |
| 2022-01-24 | $60.22 | $127.63 | 572,098 | — | — |
| 2022-01-21 | $58.74 | $124.50 | 508,892 | — | — |
| 2022-01-20 | $59.53 | $126.17 | 558,786 | — | — |
| 2022-01-19 | $60.93 | $129.13 | 433,994 | — | — |
| 2022-01-18 | $63.20 | $133.95 | 416,513 | — | — |
| 2022-01-14 | $64.36 | $136.40 | 559,596 | — | — |
| 2022-01-13 | $62.99 | $133.51 | 276,209 | — | — |
| 2022-01-12 | $63.03 | $133.60 | 546,862 | — | — |
| 2022-01-11 | $63.35 | $134.28 | 631,832 | — | — |
| 2022-01-10 | $63.41 | $134.41 | 489,212 | — | — |
| 2022-01-07 | $63.38 | $134.33 | 437,351 | — | — |
| 2022-01-06 | $62.22 | $131.88 | 323,325 | — | — |
| 2022-01-05 | $60.75 | $128.75 | 359,327 | — | — |
| 2022-01-04 | $61.44 | $130.23 | 419,292 | — | — |
| 2022-01-03 | $59.99 | $127.16 | 423,112 | — | — |