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 | $48.30 | $104.72 | 740,100 | — | — |
| 2022-12-29 | $48.76 | $105.72 | 603,100 | — | — |
| 2022-12-28 | $48.33 | $104.78 | 648,000 | — | — |
| 2022-12-27 | $49.38 | $107.06 | 568,400 | — | — |
| 2022-12-23 | $48.80 | $105.80 | 895,200 | — | — |
| 2022-12-22 | $48.96 | $106.15 | 975,200 | — | — |
| 2022-12-21 | $49.81 | $107.99 | 879,900 | — | — |
| 2022-12-20 | $48.22 | $104.55 | 1,128,400 | — | — |
| 2022-12-19 | $47.27 | $102.49 | 1,103,800 | — | — |
| 2022-12-16 | $48.15 | $104.39 | 3,764,700 | — | — |
| 2022-12-15 | $47.46 | $102.90 | 809,400 | — | — |
| 2022-12-14 | $48.85 | $105.91 | 1,243,100 | — | — |
| 2022-12-13 | $48.80 | $105.80 | 1,143,100 | — | — |
| 2022-12-12 | $48.57 | $105.30 | 1,086,900 | — | — |
| 2022-12-09 | $47.97 | $104.00 | 849,500 | — | — |
| 2022-12-08 | $49.79 | $107.95 | 794,500 | — | — |
| 2022-12-07 | $49.27 | $106.82 | 1,173,000 | — | — |
| 2022-12-06 | $49.74 | $107.84 | 873,900 | — | — |
| 2022-12-05 | $49.21 | $106.69 | 902,400 | — | — |
| 2022-12-02 | $49.59 | $107.52 | 656,800 | — | — |
| 2022-12-01 | $49.06 | $106.37 | 908,400 | — | — |
| 2022-11-30 | $49.22 | $106.71 | 754,500 | — | — |
| 2022-11-29 | $48.38 | $104.89 | 532,200 | — | — |
| 2022-11-28 | $47.71 | $103.44 | 503,200 | — | — |
| 2022-11-25 | $47.97 | $104.00 | 168,200 | — | — |
| 2022-11-23 | $48.08 | $104.24 | 441,200 | — | — |
| 2022-11-22 | $48.58 | $105.33 | 978,500 | — | — |
| 2022-11-21 | $47.42 | $102.81 | 812,100 | — | — |
| 2022-11-18 | $47.46 | $102.90 | 565,000 | — | — |
| 2022-11-17 | $47.65 | $103.31 | 566,600 | — | — |
| 2022-11-16 | $47.24 | $102.42 | 759,000 | — | — |
| 2022-11-15 | $47.16 | $102.25 | 1,310,000 | — | — |
| 2022-11-14 | $46.99 | $101.88 | 1,062,000 | — | — |
| 2022-11-11 | $46.06 | $99.86 | 1,306,600 | — | — |
| 2022-11-10 | $47.89 | $103.83 | 1,119,900 | — | — |
| 2022-11-09 | $45.46 | $98.56 | 712,800 | — | — |
| 2022-11-08 | $46.91 | $101.71 | 1,080,700 | — | — |
| 2022-11-07 | $45.70 | $99.08 | 672,400 | — | — |
| 2022-11-04 | $45.84 | $99.39 | 864,800 | — | — |
| 2022-11-03 | $43.96 | $95.31 | 731,900 | — | — |
| 2022-11-02 | $43.33 | $93.94 | 1,017,000 | — | — |
| 2022-11-01 | $45.76 | $99.21 | 879,700 | — | — |
| 2022-10-31 | $45.50 | $98.65 | 1,097,200 | — | — |
| 2022-10-28 | $44.59 | $96.68 | 1,065,600 | — | — |
| 2022-10-27 | $44.38 | $96.22 | 870,800 | — | — |
| 2022-10-26 | $45.13 | $97.85 | 1,564,300 | — | — |
| 2022-10-25 | $44.63 | $96.41 | 1,589,500 | — | — |
| 2022-10-24 | $44.20 | $95.49 | 1,522,100 | — | — |
| 2022-10-21 | $43.85 | $94.73 | 1,991,400 | — | — |
| 2022-10-20 | $42.94 | $92.76 | 1,028,500 | — | — |
| 2022-10-19 | $42.50 | $91.81 | 1,229,100 | — | — |
| 2022-10-18 | $43.19 | $93.30 | 1,569,600 | — | — |
| 2022-10-17 | $42.52 | $91.86 | 1,345,500 | — | — |
| 2022-10-14 | $41.22 | $89.05 | 1,317,100 | — | — |
| 2022-10-13 | $42.05 | $90.84 | 1,759,100 | — | — |
| 2022-10-12 | $39.62 | $85.59 | 1,054,600 | — | — |
| 2022-10-11 | $40.15 | $86.74 | 1,322,500 | — | — |
| 2022-10-10 | $39.88 | $86.15 | 874,000 | — | — |
| 2022-10-07 | $38.49 | $83.15 | 785,600 | — | — |
| 2022-10-06 | $38.93 | $84.10 | 880,400 | — | — |
| 2022-10-05 | $39.15 | $84.58 | 806,100 | — | — |
| 2022-10-04 | $39.20 | $84.68 | 806,400 | — | — |
| 2022-10-03 | $37.57 | $81.16 | 1,148,800 | — | — |
| 2022-09-30 | $35.48 | $76.65 | 1,077,400 | — | — |
| 2022-09-29 | $35.81 | $77.36 | 908,200 | — | — |
| 2022-09-28 | $37.22 | $80.41 | 974,000 | — | — |
| 2022-09-27 | $36.39 | $78.61 | 732,800 | — | — |
| 2022-09-26 | $35.49 | $76.67 | 753,800 | — | — |
| 2022-09-23 | $35.86 | $77.47 | 856,800 | — | — |
| 2022-09-22 | $37.07 | $80.08 | 768,200 | — | — |
| 2022-09-21 | $37.26 | $80.49 | 787,500 | — | — |
| 2022-09-20 | $37.46 | $80.93 | 784,800 | — | — |
| 2022-09-19 | $38.49 | $83.15 | 1,050,700 | — | — |
| 2022-09-16 | $37.59 | $81.21 | 2,170,500 | — | — |
| 2022-09-15 | $37.72 | $81.49 | 1,365,500 | — | — |
| 2022-09-14 | $37.91 | $81.90 | 1,449,900 | — | — |
| 2022-09-13 | $39.94 | $86.28 | 890,100 | — | — |
| 2022-09-12 | $41.67 | $90.02 | 1,019,300 | — | — |
| 2022-09-09 | $41.71 | $90.11 | 668,000 | — | — |
| 2022-09-08 | $40.36 | $87.19 | 856,500 | — | — |
| 2022-09-07 | $40.25 | $86.95 | 768,200 | — | — |
| 2022-09-06 | $39.45 | $85.22 | 585,000 | — | — |
| 2022-09-02 | $39.13 | $84.53 | 620,500 | — | — |
| 2022-09-01 | $39.02 | $84.30 | 1,158,900 | — | — |
| 2022-08-31 | $40.51 | $87.51 | 807,900 | — | — |
| 2022-08-30 | $40.89 | $88.34 | 775,700 | — | — |
| 2022-08-29 | $42.51 | $91.84 | 502,300 | — | — |
| 2022-08-26 | $42.62 | $92.07 | 820,100 | — | — |
| 2022-08-25 | $43.59 | $94.17 | 880,400 | — | — |
| 2022-08-24 | $42.51 | $91.84 | 578,800 | — | — |
| 2022-08-23 | $42.21 | $91.19 | 623,600 | — | — |
| 2022-08-22 | $41.64 | $89.96 | 786,100 | — | — |
| 2022-08-19 | $42.40 | $91.60 | 562,500 | — | — |
| 2022-08-18 | $43.31 | $93.56 | 703,900 | — | — |
| 2022-08-17 | $42.70 | $92.25 | 615,000 | — | — |
| 2022-08-16 | $43.80 | $94.62 | 749,600 | — | — |
| 2022-08-15 | $43.02 | $92.94 | 779,300 | — | — |
| 2022-08-12 | $43.85 | $94.73 | 734,000 | — | — |
| 2022-08-11 | $42.85 | $92.57 | 853,400 | — | — |
| 2022-08-10 | $43.01 | $92.92 | 902,100 | — | — |
| 2022-08-09 | $41.90 | $90.52 | 874,600 | — | — |
| 2022-08-08 | $41.02 | $88.62 | 817,800 | — | — |
| 2022-08-05 | $40.43 | $87.34 | 726,600 | — | — |
| 2022-08-04 | $39.81 | $86.00 | 670,600 | — | — |
| 2022-08-03 | $39.26 | $84.81 | 626,300 | — | — |
| 2022-08-02 | $39.80 | $85.98 | 995,900 | — | — |
| 2022-08-01 | $40.86 | $88.27 | 1,116,800 | — | — |
| 2022-07-29 | $39.62 | $85.59 | 808,800 | — | — |
| 2022-07-28 | $38.30 | $82.74 | 813,800 | — | — |
| 2022-07-27 | $37.56 | $81.14 | 662,900 | — | — |
| 2022-07-26 | $36.72 | $79.33 | 554,900 | — | — |
| 2022-07-25 | $36.54 | $78.94 | 598,400 | — | — |
| 2022-07-22 | $35.33 | $76.32 | 637,600 | — | — |
| 2022-07-21 | $36.11 | $78.01 | 728,100 | — | — |
| 2022-07-20 | $35.86 | $77.47 | 634,500 | — | — |
| 2022-07-19 | $35.74 | $77.21 | 642,200 | — | — |
| 2022-07-18 | $34.56 | $74.66 | 777,000 | — | — |
| 2022-07-15 | $34.41 | $74.34 | 737,300 | — | — |
| 2022-07-14 | $33.57 | $72.52 | 905,600 | — | — |
| 2022-07-13 | $34.67 | $74.90 | 881,700 | — | — |
| 2022-07-12 | $33.77 | $72.95 | 946,200 | — | — |
| 2022-07-11 | $33.49 | $72.35 | 716,700 | — | — |
| 2022-07-08 | $33.99 | $73.43 | 757,400 | — | — |
| 2022-07-07 | $34.46 | $74.44 | 1,167,700 | — | — |
| 2022-07-06 | $32.98 | $71.25 | 1,015,700 | — | — |
| 2022-07-05 | $32.77 | $70.79 | 1,473,100 | — | — |
| 2022-07-01 | $33.81 | $73.04 | 937,100 | — | — |
| 2022-06-30 | $33.10 | $71.51 | 1,535,500 | — | — |
| 2022-06-29 | $34.26 | $74.01 | 1,314,800 | — | — |
| 2022-06-28 | $35.25 | $76.15 | 1,549,700 | — | — |
| 2022-06-27 | $36.07 | $77.62 | 1,357,700 | — | — |
| 2022-06-24 | $36.65 | $78.87 | 1,974,100 | — | — |
| 2022-06-23 | $34.40 | $74.03 | 1,291,900 | — | — |
| 2022-06-22 | $34.31 | $73.83 | 1,546,000 | — | — |
| 2022-06-21 | $36.58 | $78.72 | 1,207,000 | — | — |
| 2022-06-17 | $36.46 | $78.46 | 2,830,400 | — | — |
| 2022-06-16 | $35.46 | $76.31 | 2,398,100 | — | — |
| 2022-06-15 | $37.27 | $80.20 | 1,489,300 | — | — |
| 2022-06-14 | $37.14 | $79.92 | 1,089,500 | — | — |
| 2022-06-13 | $36.77 | $79.13 | 1,244,500 | — | — |
| 2022-06-10 | $38.80 | $83.49 | 1,019,000 | — | — |
| 2022-06-09 | $39.25 | $84.46 | 752,700 | — | — |
| 2022-06-08 | $40.87 | $87.95 | 1,057,700 | — | — |
| 2022-06-07 | $42.86 | $92.23 | 1,114,100 | — | — |
| 2022-06-06 | $41.31 | $88.90 | 1,123,200 | — | — |
| 2022-06-03 | $40.00 | $86.08 | 781,400 | — | — |
| 2022-06-02 | $40.56 | $87.28 | 686,300 | — | — |
| 2022-06-01 | $39.47 | $84.94 | 963,400 | — | — |
| 2022-05-31 | $39.73 | $85.50 | 1,144,200 | — | — |
| 2022-05-27 | $41.35 | $88.98 | 678,100 | — | — |
| 2022-05-26 | $40.47 | $87.09 | 1,063,700 | — | — |
| 2022-05-25 | $39.03 | $83.99 | 996,000 | — | — |
| 2022-05-24 | $37.79 | $81.32 | 687,600 | — | — |
| 2022-05-23 | $38.15 | $82.10 | 968,500 | — | — |
| 2022-05-20 | $36.63 | $78.83 | 913,500 | — | — |
| 2022-05-19 | $37.02 | $79.66 | 1,016,500 | — | — |
| 2022-05-18 | $36.89 | $79.38 | 1,077,500 | — | — |
| 2022-05-17 | $38.52 | $82.89 | 937,000 | — | — |
| 2022-05-16 | $36.71 | $79.00 | 1,149,100 | — | — |
| 2022-05-13 | $36.34 | $78.20 | 894,800 | — | — |
| 2022-05-12 | $35.83 | $77.10 | 1,216,100 | — | — |
| 2022-05-11 | $36.35 | $78.22 | 1,673,900 | — | — |
| 2022-05-10 | $37.21 | $80.07 | 1,767,300 | — | — |
| 2022-05-09 | $38.11 | $82.01 | 1,711,400 | — | — |
| 2022-05-06 | $39.26 | $84.48 | 1,321,600 | — | — |
| 2022-05-05 | $39.87 | $85.80 | 980,400 | — | — |
| 2022-05-04 | $42.36 | $91.16 | 1,127,100 | — | — |
| 2022-05-03 | $40.81 | $87.82 | 922,600 | — | — |
| 2022-05-02 | $40.30 | $86.72 | 1,315,700 | — | — |
| 2022-04-29 | $41.00 | $88.23 | 1,447,800 | — | — |
| 2022-04-28 | $41.43 | $89.15 | 977,900 | — | — |
| 2022-04-27 | $39.70 | $85.43 | 927,100 | — | — |
| 2022-04-26 | $39.85 | $85.75 | 1,233,400 | — | — |
| 2022-04-25 | $41.83 | $90.02 | 1,769,200 | — | — |
| 2022-04-22 | $42.15 | $90.70 | 1,286,700 | — | — |
| 2022-04-21 | $43.40 | $93.39 | 1,745,700 | — | — |
| 2022-04-20 | $46.14 | $99.29 | 1,306,700 | — | — |
| 2022-04-19 | $45.05 | $96.94 | 882,100 | — | — |
| 2022-04-18 | $43.66 | $93.95 | 1,226,800 | — | — |
| 2022-04-14 | $44.32 | $95.37 | 839,000 | — | — |
| 2022-04-13 | $43.72 | $94.08 | 629,100 | — | — |
| 2022-04-12 | $42.64 | $91.76 | 625,700 | — | — |
| 2022-04-11 | $42.17 | $90.75 | 851,000 | — | — |
| 2022-04-08 | $42.45 | $91.35 | 821,000 | — | — |
| 2022-04-07 | $42.03 | $90.45 | 1,250,000 | — | — |
| 2022-04-06 | $40.80 | $87.80 | 789,500 | — | — |
| 2022-04-05 | $41.10 | $88.44 | 1,232,500 | — | — |
| 2022-04-04 | $41.57 | $89.46 | 717,600 | — | — |
| 2022-04-01 | $41.50 | $89.31 | 882,200 | — | — |
| 2022-03-31 | $41.62 | $89.56 | 1,335,300 | — | — |
| 2022-03-30 | $41.21 | $88.68 | 1,065,100 | — | — |
| 2022-03-29 | $41.32 | $88.92 | 1,238,200 | — | — |
| 2022-03-28 | $42.98 | $92.19 | 947,500 | — | — |
| 2022-03-25 | $43.55 | $93.41 | 1,250,900 | — | — |
| 2022-03-24 | $43.36 | $93.00 | 1,508,800 | — | — |
| 2022-03-23 | $40.62 | $87.13 | 1,106,600 | — | — |
| 2022-03-22 | $40.87 | $87.66 | 961,600 | — | — |
| 2022-03-21 | $41.07 | $88.09 | 1,916,100 | — | — |
| 2022-03-18 | $40.45 | $86.76 | 3,947,900 | — | — |
| 2022-03-17 | $40.25 | $86.33 | 1,769,900 | — | — |
| 2022-03-16 | $41.01 | $87.96 | 1,497,200 | — | — |
| 2022-03-15 | $41.04 | $88.03 | 1,499,300 | — | — |
| 2022-03-14 | $41.07 | $88.09 | 1,866,200 | — | — |
| 2022-03-11 | $40.43 | $86.72 | 1,010,300 | — | — |
| 2022-03-10 | $40.53 | $86.93 | 1,644,900 | — | — |
| 2022-03-09 | $39.21 | $84.10 | 1,048,900 | — | — |
| 2022-03-08 | $38.43 | $82.43 | 1,435,100 | — | — |
| 2022-03-07 | $38.47 | $82.52 | 1,874,700 | — | — |
| 2022-03-04 | $39.74 | $85.24 | 1,846,900 | — | — |
| 2022-03-03 | $40.02 | $85.84 | 1,852,200 | — | — |
| 2022-03-02 | $38.93 | $83.50 | 1,228,500 | — | — |
| 2022-03-01 | $37.69 | $80.84 | 1,463,200 | — | — |
| 2022-02-28 | $38.55 | $82.69 | 1,744,400 | — | — |
| 2022-02-25 | $37.66 | $80.78 | 1,348,100 | — | — |
| 2022-02-24 | $35.81 | $76.81 | 1,146,000 | — | — |
| 2022-02-23 | $35.10 | $75.29 | 882,900 | — | — |
| 2022-02-22 | $35.99 | $77.20 | 1,151,300 | — | — |
| 2022-02-18 | $36.75 | $78.83 | 1,224,900 | — | — |
| 2022-02-17 | $36.21 | $77.67 | 696,000 | — | — |
| 2022-02-16 | $36.96 | $79.28 | 540,900 | — | — |
| 2022-02-15 | $36.92 | $79.19 | 1,106,900 | — | — |
| 2022-02-14 | $35.81 | $76.81 | 703,800 | — | — |
| 2022-02-11 | $35.66 | $76.49 | 891,000 | — | — |
| 2022-02-10 | $35.19 | $75.48 | 908,600 | — | — |
| 2022-02-09 | $36.04 | $77.30 | 1,065,000 | — | — |
| 2022-02-08 | $35.50 | $76.14 | 698,400 | — | — |
| 2022-02-07 | $34.12 | $73.18 | 610,400 | — | — |
| 2022-02-04 | $34.62 | $74.26 | 781,500 | — | — |
| 2022-02-03 | $35.04 | $75.16 | 962,900 | — | — |
| 2022-02-02 | $35.56 | $76.27 | 895,700 | — | — |
| 2022-02-01 | $34.70 | $74.43 | 1,440,700 | — | — |
| 2022-01-31 | $33.44 | $71.73 | 1,317,200 | — | — |
| 2022-01-28 | $33.72 | $72.33 | 926,800 | — | — |
| 2022-01-27 | $33.34 | $71.51 | 999,700 | — | — |
| 2022-01-26 | $33.32 | $71.47 | 1,159,200 | — | — |
| 2022-01-25 | $34.12 | $73.18 | 1,185,200 | — | — |
| 2022-01-24 | $35.25 | $75.61 | 1,990,600 | — | — |
| 2022-01-21 | $33.68 | $72.24 | 1,510,500 | — | — |
| 2022-01-20 | $35.55 | $76.25 | 908,800 | — | — |
| 2022-01-19 | $36.55 | $78.40 | 1,035,100 | — | — |
| 2022-01-18 | $36.51 | $78.01 | 918,400 | — | — |
| 2022-01-14 | $37.92 | $81.02 | 907,100 | — | — |
| 2022-01-13 | $37.85 | $80.87 | 1,211,100 | — | — |
| 2022-01-12 | $36.97 | $78.99 | 1,627,800 | — | — |
| 2022-01-11 | $35.95 | $76.81 | 1,362,400 | — | — |
| 2022-01-10 | $35.82 | $76.54 | 1,822,200 | — | — |
| 2022-01-07 | $35.61 | $76.09 | 1,479,100 | — | — |
| 2022-01-06 | $35.68 | $76.24 | 1,342,600 | — | — |
| 2022-01-05 | $37.29 | $79.68 | 914,500 | — | — |
| 2022-01-04 | $37.60 | $80.34 | 1,172,800 | — | — |
| 2022-01-03 | $36.34 | $77.65 | 626,700 | — | — |