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 | $58.87 | $95.09 | 293,700 | — | — |
| 2022-12-29 | $59.57 | $96.22 | 229,900 | — | — |
| 2022-12-28 | $58.60 | $94.66 | 298,500 | — | — |
| 2022-12-27 | $59.91 | $96.77 | 214,800 | — | — |
| 2022-12-23 | $59.70 | $96.43 | 319,000 | — | — |
| 2022-12-22 | $59.37 | $95.90 | 300,200 | — | — |
| 2022-12-21 | $60.45 | $97.65 | 497,100 | — | — |
| 2022-12-20 | $59.11 | $95.48 | 543,100 | — | — |
| 2022-12-19 | $58.29 | $94.16 | 471,400 | — | — |
| 2022-12-16 | $58.74 | $94.88 | 1,296,200 | — | — |
| 2022-12-15 | $59.04 | $95.37 | 569,300 | — | — |
| 2022-12-14 | $59.86 | $96.69 | 542,100 | — | — |
| 2022-12-13 | $59.93 | $96.81 | 663,400 | — | — |
| 2022-12-12 | $59.60 | $96.27 | 464,500 | — | — |
| 2022-12-09 | $59.49 | $96.09 | 409,800 | — | — |
| 2022-12-08 | $59.51 | $96.13 | 322,400 | — | — |
| 2022-12-07 | $59.22 | $95.66 | 316,000 | — | — |
| 2022-12-06 | $59.23 | $95.67 | 490,200 | — | — |
| 2022-12-05 | $59.55 | $96.19 | 311,500 | — | — |
| 2022-12-02 | $60.81 | $98.23 | 496,400 | — | — |
| 2022-12-01 | $60.96 | $98.10 | 571,100 | — | — |
| 2022-11-30 | $60.92 | $98.03 | 853,800 | — | — |
| 2022-11-29 | $59.15 | $95.19 | 443,300 | — | — |
| 2022-11-28 | $59.76 | $96.17 | 324,400 | — | — |
| 2022-11-25 | $61.18 | $98.45 | 142,400 | — | — |
| 2022-11-23 | $60.62 | $97.55 | 1,881,600 | — | — |
| 2022-11-22 | $60.85 | $97.92 | 448,200 | — | — |
| 2022-11-21 | $60.16 | $96.81 | 252,200 | — | — |
| 2022-11-18 | $59.86 | $96.33 | 530,900 | — | — |
| 2022-11-17 | $59.97 | $96.50 | 298,000 | — | — |
| 2022-11-16 | $60.39 | $97.18 | 285,200 | — | — |
| 2022-11-15 | $60.31 | $97.05 | 472,900 | — | — |
| 2022-11-14 | $58.90 | $94.78 | 431,100 | — | — |
| 2022-11-11 | $59.50 | $95.75 | 381,900 | — | — |
| 2022-11-10 | $60.18 | $96.84 | 311,500 | — | — |
| 2022-11-09 | $58.46 | $94.07 | 261,700 | — | — |
| 2022-11-08 | $58.92 | $94.81 | 315,200 | — | — |
| 2022-11-07 | $59.20 | $95.27 | 299,800 | — | — |
| 2022-11-04 | $58.58 | $94.27 | 258,800 | — | — |
| 2022-11-03 | $57.30 | $92.21 | 378,800 | — | — |
| 2022-11-02 | $56.61 | $91.10 | 340,400 | — | — |
| 2022-11-01 | $57.96 | $93.27 | 321,900 | — | — |
| 2022-10-31 | $57.45 | $92.45 | 1,049,800 | — | — |
| 2022-10-28 | $57.35 | $92.29 | 364,600 | — | — |
| 2022-10-27 | $56.07 | $90.23 | 333,400 | — | — |
| 2022-10-26 | $55.21 | $88.84 | 369,100 | — | — |
| 2022-10-25 | $55.30 | $88.99 | 418,300 | — | — |
| 2022-10-24 | $54.54 | $87.77 | 387,600 | — | — |
| 2022-10-21 | $53.17 | $85.56 | 288,000 | — | — |
| 2022-10-20 | $51.50 | $82.87 | 330,800 | — | — |
| 2022-10-19 | $52.80 | $84.97 | 404,000 | — | — |
| 2022-10-18 | $53.03 | $85.34 | 418,500 | — | — |
| 2022-10-17 | $52.06 | $83.78 | 482,900 | — | — |
| 2022-10-14 | $50.78 | $81.72 | 480,500 | — | — |
| 2022-10-13 | $51.73 | $83.24 | 543,300 | — | — |
| 2022-10-12 | $50.20 | $80.78 | 343,200 | — | — |
| 2022-10-11 | $50.73 | $81.64 | 442,500 | — | — |
| 2022-10-10 | $50.68 | $81.56 | 285,800 | — | — |
| 2022-10-07 | $50.68 | $81.56 | 492,500 | — | — |
| 2022-10-06 | $51.44 | $82.78 | 487,300 | — | — |
| 2022-10-05 | $51.94 | $83.58 | 434,400 | — | — |
| 2022-10-04 | $52.18 | $83.97 | 477,500 | — | — |
| 2022-10-03 | $50.57 | $81.38 | 369,700 | — | — |
| 2022-09-30 | $49.01 | $78.87 | 556,600 | — | — |
| 2022-09-29 | $49.69 | $79.96 | 381,100 | — | — |
| 2022-09-28 | $50.50 | $81.27 | 464,300 | — | — |
| 2022-09-27 | $48.85 | $78.61 | 470,600 | — | — |
| 2022-09-26 | $49.29 | $79.32 | 395,500 | — | — |
| 2022-09-23 | $49.66 | $79.91 | 515,200 | — | — |
| 2022-09-22 | $50.89 | $81.89 | 340,600 | — | — |
| 2022-09-21 | $51.49 | $82.86 | 311,100 | — | — |
| 2022-09-20 | $51.83 | $83.41 | 267,700 | — | — |
| 2022-09-19 | $52.40 | $84.32 | 396,900 | — | — |
| 2022-09-16 | $51.67 | $83.15 | 917,500 | — | — |
| 2022-09-15 | $51.65 | $83.12 | 425,500 | — | — |
| 2022-09-14 | $52.04 | $83.74 | 356,400 | — | — |
| 2022-09-13 | $51.87 | $83.47 | 270,300 | — | — |
| 2022-09-12 | $53.17 | $85.56 | 266,800 | — | — |
| 2022-09-09 | $52.79 | $84.95 | 257,300 | — | — |
| 2022-09-08 | $52.35 | $84.24 | 251,100 | — | — |
| 2022-09-07 | $52.21 | $84.02 | 241,100 | — | — |
| 2022-09-06 | $51.17 | $82.34 | 455,300 | — | — |
| 2022-09-02 | $50.84 | $81.81 | 472,900 | — | — |
| 2022-09-01 | $51.68 | $83.16 | 428,600 | — | — |
| 2022-08-31 | $51.35 | $82.63 | 652,700 | — | — |
| 2022-08-30 | $52.90 | $85.13 | 464,200 | — | — |
| 2022-08-29 | $53.47 | $86.04 | 259,800 | — | — |
| 2022-08-26 | $53.39 | $85.92 | 262,000 | — | — |
| 2022-08-25 | $55.38 | $89.12 | 193,700 | — | — |
| 2022-08-24 | $54.79 | $88.17 | 234,200 | — | — |
| 2022-08-23 | $54.44 | $87.61 | 172,600 | — | — |
| 2022-08-22 | $54.41 | $87.56 | 225,000 | — | — |
| 2022-08-19 | $56.05 | $90.20 | 296,400 | — | — |
| 2022-08-18 | $56.69 | $91.23 | 243,400 | — | — |
| 2022-08-17 | $56.46 | $90.86 | 236,100 | — | — |
| 2022-08-16 | $57.02 | $91.76 | 213,700 | — | — |
| 2022-08-15 | $56.76 | $91.34 | 300,200 | — | — |
| 2022-08-12 | $56.90 | $91.19 | 247,200 | — | — |
| 2022-08-11 | $55.94 | $89.66 | 228,000 | — | — |
| 2022-08-10 | $55.82 | $89.46 | 382,100 | — | — |
| 2022-08-09 | $54.06 | $86.64 | 282,700 | — | — |
| 2022-08-08 | $54.72 | $87.70 | 317,300 | — | — |
| 2022-08-05 | $54.60 | $87.51 | 316,100 | — | — |
| 2022-08-04 | $54.64 | $87.57 | 252,300 | — | — |
| 2022-08-03 | $54.52 | $87.38 | 218,200 | — | — |
| 2022-08-02 | $54.57 | $87.46 | 335,000 | — | — |
| 2022-08-01 | $54.96 | $88.08 | 293,900 | — | — |
| 2022-07-29 | $54.41 | $87.20 | 541,200 | — | — |
| 2022-07-28 | $53.32 | $85.46 | 207,500 | — | — |
| 2022-07-27 | $52.65 | $84.38 | 363,500 | — | — |
| 2022-07-26 | $51.92 | $83.21 | 317,700 | — | — |
| 2022-07-25 | $51.15 | $81.98 | 306,700 | — | — |
| 2022-07-22 | $51.17 | $82.01 | 270,300 | — | — |
| 2022-07-21 | $51.51 | $82.56 | 235,800 | — | — |
| 2022-07-20 | $50.80 | $81.42 | 339,600 | — | — |
| 2022-07-19 | $50.44 | $80.84 | 383,800 | — | — |
| 2022-07-18 | $48.31 | $77.43 | 281,400 | — | — |
| 2022-07-15 | $48.71 | $78.07 | 458,900 | — | — |
| 2022-07-14 | $47.61 | $76.31 | 383,000 | — | — |
| 2022-07-13 | $48.32 | $77.44 | 232,500 | — | — |
| 2022-07-12 | $48.58 | $77.86 | 316,800 | — | — |
| 2022-07-11 | $48.81 | $78.23 | 290,800 | — | — |
| 2022-07-08 | $49.00 | $78.53 | 309,200 | — | — |
| 2022-07-07 | $49.71 | $79.67 | 438,200 | — | — |
| 2022-07-06 | $48.48 | $77.70 | 546,700 | — | — |
| 2022-07-05 | $48.42 | $77.60 | 342,400 | — | — |
| 2022-07-01 | $48.57 | $77.84 | 353,200 | — | — |
| 2022-06-30 | $48.14 | $77.15 | 407,900 | — | — |
| 2022-06-29 | $48.11 | $77.11 | 407,100 | — | — |
| 2022-06-28 | $48.40 | $77.57 | 452,300 | — | — |
| 2022-06-27 | $48.86 | $78.31 | 496,600 | — | — |
| 2022-06-24 | $48.08 | $77.06 | 1,200,600 | — | — |
| 2022-06-23 | $47.54 | $76.19 | 423,200 | — | — |
| 2022-06-22 | $47.38 | $75.94 | 315,500 | — | — |
| 2022-06-21 | $47.01 | $75.34 | 381,100 | — | — |
| 2022-06-17 | $46.27 | $74.16 | 1,067,800 | — | — |
| 2022-06-16 | $46.30 | $74.21 | 532,800 | — | — |
| 2022-06-15 | $48.28 | $77.38 | 637,000 | — | — |
| 2022-06-14 | $47.97 | $76.88 | 658,400 | — | — |
| 2022-06-13 | $48.82 | $78.24 | 449,800 | — | — |
| 2022-06-10 | $50.51 | $80.95 | 465,800 | — | — |
| 2022-06-09 | $52.04 | $83.41 | 254,600 | — | — |
| 2022-06-08 | $52.75 | $84.54 | 256,300 | — | — |
| 2022-06-07 | $53.50 | $85.38 | 465,900 | — | — |
| 2022-06-06 | $53.27 | $85.01 | 319,100 | — | — |
| 2022-06-03 | $53.25 | $84.98 | 540,500 | — | — |
| 2022-06-02 | $53.63 | $85.58 | 539,700 | — | — |
| 2022-06-01 | $50.99 | $81.37 | 554,200 | — | — |
| 2022-05-31 | $52.28 | $83.43 | 580,600 | — | — |
| 2022-05-27 | $52.47 | $83.73 | 284,700 | — | — |
| 2022-05-26 | $51.78 | $82.63 | 253,600 | — | — |
| 2022-05-25 | $50.60 | $80.75 | 505,500 | — | — |
| 2022-05-24 | $49.73 | $79.36 | 260,100 | — | — |
| 2022-05-23 | $49.90 | $79.63 | 461,600 | — | — |
| 2022-05-20 | $49.80 | $79.47 | 307,000 | — | — |
| 2022-05-19 | $49.87 | $79.58 | 222,400 | — | — |
| 2022-05-18 | $50.02 | $79.82 | 245,900 | — | — |
| 2022-05-17 | $51.46 | $82.12 | 236,800 | — | — |
| 2022-05-16 | $49.69 | $79.30 | 333,900 | — | — |
| 2022-05-13 | $49.66 | $79.25 | 384,100 | — | — |
| 2022-05-12 | $49.70 | $79.31 | 429,100 | — | — |
| 2022-05-11 | $48.49 | $77.38 | 388,300 | — | — |
| 2022-05-10 | $49.33 | $78.72 | 330,200 | — | — |
| 2022-05-09 | $50.16 | $80.05 | 294,100 | — | — |
| 2022-05-06 | $50.26 | $80.21 | 420,400 | — | — |
| 2022-05-05 | $50.67 | $80.86 | 364,700 | — | — |
| 2022-05-04 | $52.31 | $83.48 | 356,400 | — | — |
| 2022-05-03 | $50.30 | $80.27 | 512,100 | — | — |
| 2022-05-02 | $49.18 | $78.48 | 519,500 | — | — |
| 2022-04-29 | $49.04 | $78.26 | 1,509,900 | — | — |
| 2022-04-28 | $50.75 | $80.99 | 335,600 | — | — |
| 2022-04-27 | $50.37 | $80.38 | 508,400 | — | — |
| 2022-04-26 | $50.22 | $80.14 | 359,000 | — | — |
| 2022-04-25 | $51.82 | $82.70 | 432,500 | — | — |
| 2022-04-22 | $51.42 | $82.06 | 364,500 | — | — |
| 2022-04-21 | $52.73 | $84.15 | 416,200 | — | — |
| 2022-04-20 | $52.60 | $83.94 | 258,700 | — | — |
| 2022-04-19 | $51.81 | $82.68 | 382,800 | — | — |
| 2022-04-18 | $50.14 | $80.01 | 881,400 | — | — |
| 2022-04-14 | $50.45 | $80.51 | 539,500 | — | — |
| 2022-04-13 | $50.86 | $81.16 | 329,100 | — | — |
| 2022-04-12 | $50.83 | $81.12 | 493,200 | — | — |
| 2022-04-11 | $51.18 | $81.67 | 515,000 | — | — |
| 2022-04-08 | $51.76 | $82.60 | 451,800 | — | — |
| 2022-04-07 | $51.37 | $81.98 | 286,400 | — | — |
| 2022-04-06 | $51.30 | $81.87 | 410,100 | — | — |
| 2022-04-05 | $51.00 | $81.39 | 624,900 | — | — |
| 2022-04-04 | $51.64 | $82.41 | 611,600 | — | — |
| 2022-04-01 | $52.89 | $84.40 | 582,000 | — | — |
| 2022-03-31 | $51.93 | $82.87 | 264,800 | — | — |
| 2022-03-30 | $52.88 | $84.39 | 304,300 | — | — |
| 2022-03-29 | $53.94 | $86.08 | 389,700 | — | — |
| 2022-03-28 | $52.56 | $83.88 | 234,300 | — | — |
| 2022-03-25 | $52.55 | $83.86 | 193,600 | — | — |
| 2022-03-24 | $52.14 | $83.21 | 229,700 | — | — |
| 2022-03-23 | $51.73 | $82.55 | 293,800 | — | — |
| 2022-03-22 | $52.73 | $84.15 | 414,400 | — | — |
| 2022-03-21 | $52.91 | $84.43 | 427,300 | — | — |
| 2022-03-18 | $52.55 | $83.86 | 700,400 | — | — |
| 2022-03-17 | $52.61 | $83.96 | 312,200 | — | — |
| 2022-03-16 | $52.54 | $83.84 | 613,100 | — | — |
| 2022-03-15 | $51.83 | $82.71 | 479,500 | — | — |
| 2022-03-14 | $51.00 | $81.39 | 376,300 | — | — |
| 2022-03-11 | $50.12 | $79.98 | 398,500 | — | — |
| 2022-03-10 | $51.12 | $81.58 | 357,800 | — | — |
| 2022-03-09 | $51.50 | $82.18 | 342,800 | — | — |
| 2022-03-08 | $50.17 | $80.06 | 649,700 | — | — |
| 2022-03-07 | $48.85 | $77.96 | 545,600 | — | — |
| 2022-03-04 | $50.71 | $80.92 | 695,500 | — | — |
| 2022-03-03 | $52.90 | $84.42 | 430,500 | — | — |
| 2022-03-02 | $53.27 | $85.01 | 642,900 | — | — |
| 2022-03-01 | $52.80 | $84.26 | 847,900 | — | — |
| 2022-02-28 | $54.27 | $86.61 | 467,400 | — | — |
| 2022-02-25 | $54.12 | $86.37 | 398,200 | — | — |
| 2022-02-24 | $52.81 | $84.28 | 622,900 | — | — |
| 2022-02-23 | $52.45 | $83.70 | 577,000 | — | — |
| 2022-02-22 | $52.97 | $84.53 | 464,400 | — | — |
| 2022-02-18 | $53.57 | $85.49 | 268,600 | — | — |
| 2022-02-17 | $53.31 | $85.07 | 229,500 | — | — |
| 2022-02-16 | $54.28 | $86.62 | 276,200 | — | — |
| 2022-02-15 | $54.27 | $86.61 | 360,100 | — | — |
| 2022-02-14 | $53.59 | $85.52 | 330,600 | — | — |
| 2022-02-11 | $53.38 | $85.18 | 249,700 | — | — |
| 2022-02-10 | $53.78 | $85.82 | 273,300 | — | — |
| 2022-02-09 | $55.08 | $87.55 | 240,900 | — | — |
| 2022-02-08 | $54.76 | $87.04 | 323,900 | — | — |
| 2022-02-07 | $54.21 | $86.16 | 230,800 | — | — |
| 2022-02-04 | $54.16 | $86.08 | 312,200 | — | — |
| 2022-02-03 | $54.77 | $87.05 | 257,700 | — | — |
| 2022-02-02 | $55.58 | $88.34 | 368,300 | — | — |
| 2022-02-01 | $55.97 | $88.96 | 255,700 | — | — |
| 2022-01-31 | $55.66 | $88.47 | 716,100 | — | — |
| 2022-01-28 | $54.91 | $87.28 | 385,000 | — | — |
| 2022-01-27 | $54.04 | $85.89 | 485,900 | — | — |
| 2022-01-26 | $55.10 | $87.58 | 590,800 | — | — |
| 2022-01-25 | $55.46 | $88.15 | 571,500 | — | — |
| 2022-01-24 | $57.72 | $91.74 | 772,600 | — | — |
| 2022-01-21 | $56.05 | $89.09 | 494,800 | — | — |
| 2022-01-20 | $56.26 | $89.42 | 383,100 | — | — |
| 2022-01-19 | $57.84 | $91.93 | 549,900 | — | — |
| 2022-01-18 | $57.74 | $91.77 | 464,500 | — | — |
| 2022-01-14 | $59.28 | $94.22 | 410,900 | — | — |
| 2022-01-13 | $59.98 | $95.34 | 415,100 | — | — |
| 2022-01-12 | $58.71 | $93.32 | 561,200 | — | — |
| 2022-01-11 | $58.40 | $92.82 | 585,900 | — | — |
| 2022-01-10 | $58.39 | $92.81 | 403,900 | — | — |
| 2022-01-07 | $59.53 | $94.62 | 376,400 | — | — |
| 2022-01-06 | $59.44 | $94.48 | 387,900 | — | — |
| 2022-01-05 | $59.34 | $94.32 | 540,000 | — | — |
| 2022-01-04 | $59.65 | $94.81 | 329,500 | — | — |
| 2022-01-03 | $58.64 | $93.21 | 369,000 | — | — |