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 | $39.42 | $63.71 | 90,300 | — | — |
| 2022-12-29 | $39.61 | $64.01 | 138,400 | — | — |
| 2022-12-28 | $38.75 | $62.62 | 122,500 | — | — |
| 2022-12-27 | $39.47 | $63.79 | 68,800 | — | — |
| 2022-12-23 | $38.91 | $62.88 | 79,900 | — | — |
| 2022-12-22 | $38.31 | $61.91 | 128,500 | — | — |
| 2022-12-21 | $39.17 | $63.30 | 112,400 | — | — |
| 2022-12-20 | $39.09 | $63.17 | 109,400 | — | — |
| 2022-12-19 | $38.69 | $62.53 | 147,700 | — | — |
| 2022-12-16 | $38.40 | $62.06 | 892,200 | — | — |
| 2022-12-15 | $38.75 | $62.62 | 121,800 | — | — |
| 2022-12-14 | $39.33 | $63.56 | 120,700 | — | — |
| 2022-12-13 | $39.82 | $64.35 | 159,300 | — | — |
| 2022-12-12 | $39.77 | $64.27 | 132,300 | — | — |
| 2022-12-09 | $39.50 | $63.83 | 83,700 | — | — |
| 2022-12-08 | $40.08 | $64.77 | 112,500 | — | — |
| 2022-12-07 | $40.01 | $64.59 | 97,600 | — | — |
| 2022-12-06 | $40.50 | $65.39 | 141,500 | — | — |
| 2022-12-05 | $40.79 | $65.85 | 174,200 | — | — |
| 2022-12-02 | $42.98 | $69.39 | 76,700 | — | — |
| 2022-12-01 | $42.82 | $69.13 | 94,600 | — | — |
| 2022-11-30 | $42.50 | $68.61 | 207,400 | — | — |
| 2022-11-29 | $40.75 | $65.79 | 78,400 | — | — |
| 2022-11-28 | $41.01 | $66.21 | 93,500 | — | — |
| 2022-11-25 | $42.01 | $67.82 | 59,700 | — | — |
| 2022-11-23 | $42.24 | $68.19 | 92,700 | — | — |
| 2022-11-22 | $42.21 | $68.15 | 134,800 | — | — |
| 2022-11-21 | $42.22 | $68.16 | 131,300 | — | — |
| 2022-11-18 | $42.22 | $68.16 | 102,400 | — | — |
| 2022-11-17 | $42.62 | $68.81 | 89,100 | — | — |
| 2022-11-16 | $42.50 | $68.61 | 156,600 | — | — |
| 2022-11-15 | $42.73 | $68.99 | 135,700 | — | — |
| 2022-11-14 | $41.35 | $66.76 | 125,300 | — | — |
| 2022-11-11 | $41.47 | $66.95 | 134,200 | — | — |
| 2022-11-10 | $42.54 | $68.68 | 104,000 | — | — |
| 2022-11-09 | $40.43 | $65.27 | 155,500 | — | — |
| 2022-11-08 | $41.95 | $67.73 | 178,600 | — | — |
| 2022-11-07 | $41.57 | $67.11 | 101,900 | — | — |
| 2022-11-04 | $41.21 | $66.53 | 115,200 | — | — |
| 2022-11-03 | $40.38 | $65.19 | 133,200 | — | — |
| 2022-11-02 | $40.48 | $65.35 | 245,000 | — | — |
| 2022-11-01 | $41.15 | $66.43 | 297,800 | — | — |
| 2022-10-31 | $39.52 | $63.80 | 290,600 | — | — |
| 2022-10-28 | $38.13 | $61.56 | 333,200 | — | — |
| 2022-10-27 | $38.05 | $61.43 | 520,100 | — | — |
| 2022-10-26 | $36.17 | $58.39 | 643,700 | — | — |
| 2022-10-25 | $44.00 | $71.04 | 182,400 | — | — |
| 2022-10-24 | $44.30 | $71.52 | 128,000 | — | — |
| 2022-10-21 | $43.91 | $70.89 | 227,400 | — | — |
| 2022-10-20 | $42.25 | $68.21 | 104,300 | — | — |
| 2022-10-19 | $42.41 | $68.47 | 133,700 | — | — |
| 2022-10-18 | $43.16 | $69.68 | 174,500 | — | — |
| 2022-10-17 | $42.40 | $68.45 | 188,200 | — | — |
| 2022-10-14 | $41.83 | $67.53 | 104,500 | — | — |
| 2022-10-13 | $42.47 | $68.57 | 192,800 | — | — |
| 2022-10-12 | $41.22 | $66.55 | 121,700 | — | — |
| 2022-10-11 | $42.23 | $68.18 | 159,400 | — | — |
| 2022-10-10 | $41.91 | $67.66 | 124,000 | — | — |
| 2022-10-07 | $42.58 | $68.74 | 258,500 | — | — |
| 2022-10-06 | $44.48 | $71.81 | 137,700 | — | — |
| 2022-10-05 | $44.21 | $71.38 | 108,300 | — | — |
| 2022-10-04 | $44.13 | $71.25 | 168,700 | — | — |
| 2022-10-03 | $42.51 | $68.63 | 176,700 | — | — |
| 2022-09-30 | $41.65 | $67.24 | 304,100 | — | — |
| 2022-09-29 | $42.09 | $67.95 | 100,200 | — | — |
| 2022-09-28 | $42.43 | $68.44 | 116,700 | — | — |
| 2022-09-27 | $41.51 | $66.95 | 156,500 | — | — |
| 2022-09-26 | $41.15 | $66.37 | 193,100 | — | — |
| 2022-09-23 | $41.09 | $66.28 | 219,800 | — | — |
| 2022-09-22 | $41.99 | $67.73 | 140,300 | — | — |
| 2022-09-21 | $42.71 | $68.89 | 120,000 | — | — |
| 2022-09-20 | $42.79 | $69.02 | 88,900 | — | — |
| 2022-09-19 | $42.93 | $69.24 | 131,400 | — | — |
| 2022-09-16 | $42.62 | $68.74 | 392,700 | — | — |
| 2022-09-15 | $42.78 | $69.00 | 152,000 | — | — |
| 2022-09-14 | $42.71 | $68.89 | 140,700 | — | — |
| 2022-09-13 | $42.50 | $68.55 | 138,500 | — | — |
| 2022-09-12 | $43.31 | $69.86 | 93,000 | — | — |
| 2022-09-09 | $42.57 | $68.66 | 91,600 | — | — |
| 2022-09-08 | $41.84 | $67.49 | 84,900 | — | — |
| 2022-09-07 | $41.64 | $67.16 | 117,400 | — | — |
| 2022-09-06 | $41.10 | $66.29 | 132,100 | — | — |
| 2022-09-02 | $41.31 | $66.63 | 101,000 | — | — |
| 2022-09-01 | $41.52 | $66.97 | 255,400 | — | — |
| 2022-08-31 | $42.32 | $68.26 | 298,000 | — | — |
| 2022-08-30 | $42.25 | $68.15 | 182,300 | — | — |
| 2022-08-29 | $42.71 | $68.89 | 135,200 | — | — |
| 2022-08-26 | $42.50 | $68.55 | 169,900 | — | — |
| 2022-08-25 | $43.85 | $70.73 | 191,400 | — | — |
| 2022-08-24 | $42.99 | $69.34 | 107,300 | — | — |
| 2022-08-23 | $42.88 | $69.16 | 159,500 | — | — |
| 2022-08-22 | $42.60 | $68.71 | 82,700 | — | — |
| 2022-08-19 | $43.43 | $70.05 | 87,200 | — | — |
| 2022-08-18 | $43.40 | $70.00 | 60,400 | — | — |
| 2022-08-17 | $42.90 | $69.19 | 195,300 | — | — |
| 2022-08-16 | $42.78 | $69.00 | 82,600 | — | — |
| 2022-08-15 | $42.66 | $68.81 | 148,800 | — | — |
| 2022-08-12 | $42.30 | $68.23 | 82,300 | — | — |
| 2022-08-11 | $41.60 | $67.10 | 168,600 | — | — |
| 2022-08-10 | $41.75 | $67.34 | 177,200 | — | — |
| 2022-08-09 | $41.01 | $66.15 | 193,300 | — | — |
| 2022-08-08 | $41.56 | $67.03 | 149,200 | — | — |
| 2022-08-05 | $40.83 | $65.86 | 130,100 | — | — |
| 2022-08-04 | $40.75 | $65.73 | 172,500 | — | — |
| 2022-08-03 | $40.84 | $65.87 | 103,800 | — | — |
| 2022-08-02 | $40.26 | $64.94 | 98,600 | — | — |
| 2022-08-01 | $40.18 | $64.81 | 133,200 | — | — |
| 2022-07-29 | $40.68 | $65.61 | 178,600 | — | — |
| 2022-07-28 | $39.65 | $63.95 | 176,200 | — | — |
| 2022-07-27 | $38.49 | $62.08 | 219,100 | — | — |
| 2022-07-26 | $37.85 | $61.05 | 218,400 | — | — |
| 2022-07-25 | $37.85 | $61.05 | 118,400 | — | — |
| 2022-07-22 | $37.46 | $60.42 | 110,400 | — | — |
| 2022-07-21 | $37.60 | $60.65 | 105,300 | — | — |
| 2022-07-20 | $37.04 | $59.74 | 109,900 | — | — |
| 2022-07-19 | $36.37 | $58.66 | 135,900 | — | — |
| 2022-07-18 | $34.59 | $55.79 | 92,500 | — | — |
| 2022-07-15 | $35.33 | $56.98 | 127,800 | — | — |
| 2022-07-14 | $34.30 | $55.32 | 134,900 | — | — |
| 2022-07-13 | $34.65 | $55.89 | 114,700 | — | — |
| 2022-07-12 | $33.53 | $54.08 | 76,400 | — | — |
| 2022-07-11 | $33.78 | $54.48 | 98,100 | — | — |
| 2022-07-08 | $33.38 | $53.84 | 145,400 | — | — |
| 2022-07-07 | $33.35 | $53.79 | 112,100 | — | — |
| 2022-07-06 | $32.93 | $53.11 | 168,400 | — | — |
| 2022-07-05 | $33.85 | $54.60 | 185,000 | — | — |
| 2022-07-01 | $34.14 | $55.07 | 147,900 | — | — |
| 2022-06-30 | $34.05 | $54.92 | 144,900 | — | — |
| 2022-06-29 | $33.65 | $54.28 | 160,500 | — | — |
| 2022-06-28 | $34.21 | $55.18 | 242,800 | — | — |
| 2022-06-27 | $34.58 | $55.78 | 124,500 | — | — |
| 2022-06-24 | $33.39 | $53.86 | 907,900 | — | — |
| 2022-06-23 | $32.68 | $52.71 | 279,800 | — | — |
| 2022-06-22 | $32.92 | $53.10 | 224,300 | — | — |
| 2022-06-21 | $33.89 | $54.66 | 184,400 | — | — |
| 2022-06-17 | $33.96 | $54.78 | 370,600 | — | — |
| 2022-06-16 | $33.67 | $54.31 | 160,700 | — | — |
| 2022-06-15 | $36.68 | $59.10 | 138,700 | — | — |
| 2022-06-14 | $36.59 | $58.95 | 96,800 | — | — |
| 2022-06-13 | $36.64 | $59.03 | 115,700 | — | — |
| 2022-06-10 | $38.44 | $61.93 | 94,100 | — | — |
| 2022-06-09 | $39.37 | $63.43 | 104,300 | — | — |
| 2022-06-08 | $39.79 | $64.11 | 99,400 | — | — |
| 2022-06-07 | $40.73 | $65.62 | 140,200 | — | — |
| 2022-06-06 | $40.96 | $65.99 | 132,500 | — | — |
| 2022-06-03 | $40.59 | $65.40 | 112,700 | — | — |
| 2022-06-02 | $41.17 | $66.33 | 208,500 | — | — |
| 2022-06-01 | $41.19 | $66.36 | 174,700 | — | — |
| 2022-05-31 | $40.67 | $65.53 | 324,700 | — | — |
| 2022-05-27 | $40.54 | $65.32 | 139,400 | — | — |
| 2022-05-26 | $39.33 | $63.37 | 196,900 | — | — |
| 2022-05-25 | $37.25 | $60.02 | 95,900 | — | — |
| 2022-05-24 | $36.83 | $59.34 | 143,700 | — | — |
| 2022-05-23 | $37.59 | $60.56 | 91,100 | — | — |
| 2022-05-20 | $37.55 | $60.50 | 114,700 | — | — |
| 2022-05-19 | $37.90 | $61.06 | 206,800 | — | — |
| 2022-05-18 | $39.10 | $63.00 | 349,200 | — | — |
| 2022-05-17 | $39.51 | $63.66 | 149,100 | — | — |
| 2022-05-16 | $36.92 | $59.48 | 160,400 | — | — |
| 2022-05-13 | $36.15 | $58.24 | 259,800 | — | — |
| 2022-05-12 | $35.50 | $57.20 | 163,200 | — | — |
| 2022-05-11 | $35.35 | $56.96 | 155,900 | — | — |
| 2022-05-10 | $35.95 | $57.92 | 160,000 | — | — |
| 2022-05-09 | $36.03 | $58.05 | 185,500 | — | — |
| 2022-05-06 | $36.61 | $58.99 | 106,000 | — | — |
| 2022-05-05 | $35.85 | $57.76 | 102,300 | — | — |
| 2022-05-04 | $37.71 | $60.76 | 160,300 | — | — |
| 2022-05-03 | $36.43 | $58.70 | 148,200 | — | — |
| 2022-05-02 | $35.59 | $57.34 | 120,300 | — | — |
| 2022-04-29 | $35.37 | $56.99 | 137,700 | — | — |
| 2022-04-28 | $34.66 | $55.84 | 184,100 | — | — |
| 2022-04-27 | $32.61 | $52.54 | 143,000 | — | — |
| 2022-04-26 | $33.19 | $53.47 | 103,000 | — | — |
| 2022-04-25 | $34.39 | $55.41 | 75,600 | — | — |
| 2022-04-22 | $34.55 | $55.67 | 101,100 | — | — |
| 2022-04-21 | $35.25 | $56.79 | 83,800 | — | — |
| 2022-04-20 | $36.10 | $58.16 | 98,000 | — | — |
| 2022-04-19 | $34.83 | $56.12 | 78,400 | — | — |
| 2022-04-18 | $33.91 | $54.63 | 97,200 | — | — |
| 2022-04-14 | $34.30 | $55.26 | 107,500 | — | — |
| 2022-04-13 | $34.67 | $55.86 | 82,700 | — | — |
| 2022-04-12 | $34.32 | $55.30 | 101,200 | — | — |
| 2022-04-11 | $33.83 | $54.51 | 139,300 | — | — |
| 2022-04-08 | $34.33 | $55.31 | 83,700 | — | — |
| 2022-04-07 | $34.97 | $56.34 | 90,300 | — | — |
| 2022-04-06 | $34.64 | $55.81 | 94,200 | — | — |
| 2022-04-05 | $35.12 | $56.58 | 81,900 | — | — |
| 2022-04-04 | $36.04 | $58.07 | 67,100 | — | — |
| 2022-04-01 | $36.37 | $58.60 | 123,000 | — | — |
| 2022-03-31 | $35.34 | $56.94 | 84,400 | — | — |
| 2022-03-30 | $35.63 | $57.41 | 86,300 | — | — |
| 2022-03-29 | $36.62 | $59.00 | 108,000 | — | — |
| 2022-03-28 | $35.65 | $57.44 | 78,700 | — | — |
| 2022-03-25 | $36.16 | $58.26 | 94,200 | — | — |
| 2022-03-24 | $35.47 | $57.15 | 44,000 | — | — |
| 2022-03-23 | $34.89 | $56.21 | 63,400 | — | — |
| 2022-03-22 | $35.65 | $57.44 | 51,500 | — | — |
| 2022-03-21 | $35.64 | $57.42 | 62,000 | — | — |
| 2022-03-18 | $36.13 | $58.21 | 182,400 | — | — |
| 2022-03-17 | $36.20 | $58.32 | 54,800 | — | — |
| 2022-03-16 | $36.03 | $57.99 | 81,400 | — | — |
| 2022-03-15 | $35.18 | $56.62 | 91,500 | — | — |
| 2022-03-14 | $35.44 | $57.04 | 87,600 | — | — |
| 2022-03-11 | $34.83 | $56.05 | 71,800 | — | — |
| 2022-03-10 | $34.72 | $55.88 | 72,200 | — | — |
| 2022-03-09 | $34.95 | $56.25 | 92,300 | — | — |
| 2022-03-08 | $34.33 | $55.25 | 110,400 | — | — |
| 2022-03-07 | $34.32 | $55.23 | 105,700 | — | — |
| 2022-03-04 | $34.67 | $55.80 | 90,100 | — | — |
| 2022-03-03 | $35.28 | $56.78 | 84,400 | — | — |
| 2022-03-02 | $35.59 | $57.28 | 198,600 | — | — |
| 2022-03-01 | $35.53 | $57.18 | 286,700 | — | — |
| 2022-02-28 | $37.94 | $61.06 | 167,300 | — | — |
| 2022-02-25 | $37.25 | $59.95 | 99,900 | — | — |
| 2022-02-24 | $36.49 | $58.73 | 155,500 | — | — |
| 2022-02-23 | $36.02 | $57.97 | 148,200 | — | — |
| 2022-02-22 | $35.85 | $57.70 | 204,300 | — | — |
| 2022-02-18 | $35.53 | $57.18 | 85,200 | — | — |
| 2022-02-17 | $35.44 | $57.04 | 107,000 | — | — |
| 2022-02-16 | $35.09 | $56.47 | 85,100 | — | — |
| 2022-02-15 | $34.57 | $55.64 | 61,400 | — | — |
| 2022-02-14 | $33.71 | $54.25 | 148,100 | — | — |
| 2022-02-11 | $33.39 | $53.74 | 150,200 | — | — |
| 2022-02-10 | $33.59 | $54.06 | 199,200 | — | — |
| 2022-02-09 | $33.73 | $54.28 | 120,000 | — | — |
| 2022-02-08 | $32.65 | $52.55 | 125,800 | — | — |
| 2022-02-07 | $32.11 | $51.68 | 78,800 | — | — |
| 2022-02-04 | $32.45 | $52.22 | 114,200 | — | — |
| 2022-02-03 | $32.72 | $52.66 | 105,500 | — | — |
| 2022-02-02 | $33.21 | $53.45 | 145,000 | — | — |
| 2022-02-01 | $33.31 | $53.61 | 118,900 | — | — |
| 2022-01-31 | $33.55 | $53.99 | 141,100 | — | — |
| 2022-01-28 | $32.12 | $51.69 | 89,300 | — | — |
| 2022-01-27 | $31.97 | $51.45 | 82,700 | — | — |
| 2022-01-26 | $32.58 | $52.43 | 126,700 | — | — |
| 2022-01-25 | $32.83 | $52.84 | 69,900 | — | — |
| 2022-01-24 | $34.05 | $54.80 | 110,700 | — | — |
| 2022-01-21 | $33.61 | $54.09 | 135,800 | — | — |
| 2022-01-20 | $33.60 | $54.08 | 102,300 | — | — |
| 2022-01-19 | $34.15 | $54.96 | 93,800 | — | — |
| 2022-01-18 | $35.28 | $56.78 | 86,200 | — | — |
| 2022-01-14 | $35.84 | $57.68 | 91,600 | — | — |
| 2022-01-13 | $35.48 | $57.10 | 82,000 | — | — |
| 2022-01-12 | $35.80 | $57.62 | 120,400 | — | — |
| 2022-01-11 | $35.58 | $57.26 | 124,800 | — | — |
| 2022-01-10 | $35.92 | $57.81 | 105,000 | — | — |
| 2022-01-07 | $36.29 | $58.40 | 84,500 | — | — |
| 2022-01-06 | $37.10 | $59.71 | 137,300 | — | — |
| 2022-01-05 | $37.27 | $59.98 | 98,200 | — | — |
| 2022-01-04 | $37.50 | $60.35 | 86,500 | — | — |
| 2022-01-03 | $37.55 | $60.43 | 116,300 | — | — |