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 | $46.47 | $98.55 | 152,700 | — | — |
| 2022-12-29 | $46.73 | $99.11 | 175,800 | — | — |
| 2022-12-28 | $45.72 | $96.96 | 149,600 | — | — |
| 2022-12-27 | $46.15 | $97.88 | 126,900 | — | — |
| 2022-12-23 | $46.14 | $97.85 | 110,900 | — | — |
| 2022-12-22 | $45.81 | $97.15 | 214,000 | — | — |
| 2022-12-21 | $45.93 | $97.41 | 227,400 | — | — |
| 2022-12-20 | $45.52 | $96.54 | 554,800 | — | — |
| 2022-12-19 | $45.03 | $95.50 | 546,300 | — | — |
| 2022-12-16 | $43.99 | $93.29 | 1,243,000 | — | — |
| 2022-12-15 | $44.99 | $95.42 | 625,800 | — | — |
| 2022-12-14 | $45.51 | $96.52 | 752,000 | — | — |
| 2022-12-13 | $45.88 | $97.30 | 568,600 | — | — |
| 2022-12-12 | $46.66 | $98.96 | 351,800 | — | — |
| 2022-12-09 | $45.68 | $96.88 | 279,100 | — | — |
| 2022-12-08 | $46.93 | $99.53 | 205,200 | — | — |
| 2022-12-07 | $46.63 | $98.89 | 266,400 | — | — |
| 2022-12-06 | $46.78 | $99.21 | 291,500 | — | — |
| 2022-12-05 | $47.32 | $100.36 | 285,900 | — | — |
| 2022-12-02 | $49.41 | $104.79 | 252,100 | — | — |
| 2022-12-01 | $48.95 | $103.81 | 204,700 | — | — |
| 2022-11-30 | $48.59 | $103.05 | 456,400 | — | — |
| 2022-11-29 | $47.41 | $100.55 | 156,600 | — | — |
| 2022-11-28 | $47.59 | $100.93 | 278,700 | — | — |
| 2022-11-25 | $49.31 | $104.58 | 108,400 | — | — |
| 2022-11-23 | $49.29 | $104.54 | 242,400 | — | — |
| 2022-11-22 | $49.00 | $103.92 | 400,400 | — | — |
| 2022-11-21 | $49.21 | $104.37 | 230,400 | — | — |
| 2022-11-18 | $50.14 | $106.34 | 208,300 | — | — |
| 2022-11-17 | $49.34 | $104.64 | 226,400 | — | — |
| 2022-11-16 | $49.30 | $104.37 | 197,500 | — | — |
| 2022-11-15 | $49.70 | $105.21 | 256,200 | — | — |
| 2022-11-14 | $48.52 | $102.71 | 283,000 | — | — |
| 2022-11-11 | $48.61 | $102.90 | 236,200 | — | — |
| 2022-11-10 | $49.04 | $103.81 | 251,000 | — | — |
| 2022-11-09 | $47.16 | $99.84 | 173,000 | — | — |
| 2022-11-08 | $47.58 | $100.72 | 280,500 | — | — |
| 2022-11-07 | $47.30 | $100.13 | 237,500 | — | — |
| 2022-11-04 | $46.28 | $97.97 | 305,000 | — | — |
| 2022-11-03 | $44.96 | $95.18 | 320,600 | — | — |
| 2022-11-02 | $46.33 | $98.08 | 352,200 | — | — |
| 2022-11-01 | $47.93 | $101.47 | 302,300 | — | — |
| 2022-10-31 | $46.65 | $98.76 | 314,000 | — | — |
| 2022-10-28 | $47.20 | $99.92 | 429,500 | — | — |
| 2022-10-27 | $45.18 | $95.64 | 290,700 | — | — |
| 2022-10-26 | $45.07 | $95.41 | 241,200 | — | — |
| 2022-10-25 | $45.00 | $95.26 | 362,400 | — | — |
| 2022-10-24 | $44.93 | $95.11 | 378,700 | — | — |
| 2022-10-21 | $45.04 | $95.35 | 267,900 | — | — |
| 2022-10-20 | $43.46 | $92.00 | 206,400 | — | — |
| 2022-10-19 | $44.17 | $93.51 | 185,700 | — | — |
| 2022-10-18 | $43.86 | $92.85 | 210,800 | — | — |
| 2022-10-17 | $43.42 | $91.92 | 292,500 | — | — |
| 2022-10-14 | $42.19 | $89.31 | 210,200 | — | — |
| 2022-10-13 | $42.97 | $90.97 | 504,700 | — | — |
| 2022-10-12 | $42.83 | $90.67 | 223,300 | — | — |
| 2022-10-11 | $42.21 | $89.36 | 423,400 | — | — |
| 2022-10-10 | $41.67 | $88.21 | 244,600 | — | — |
| 2022-10-07 | $41.15 | $87.11 | 315,900 | — | — |
| 2022-10-06 | $39.88 | $84.42 | 143,600 | — | — |
| 2022-10-05 | $39.95 | $84.57 | 168,200 | — | — |
| 2022-10-04 | $40.01 | $84.70 | 255,400 | — | — |
| 2022-10-03 | $38.85 | $82.24 | 154,300 | — | — |
| 2022-09-30 | $37.32 | $79.00 | 452,200 | — | — |
| 2022-09-29 | $37.95 | $80.34 | 177,400 | — | — |
| 2022-09-28 | $38.21 | $80.89 | 531,000 | — | — |
| 2022-09-27 | $37.59 | $79.58 | 258,700 | — | — |
| 2022-09-26 | $38.06 | $80.57 | 234,600 | — | — |
| 2022-09-23 | $38.51 | $81.52 | 195,200 | — | — |
| 2022-09-22 | $38.83 | $82.20 | 207,500 | — | — |
| 2022-09-21 | $39.46 | $83.53 | 207,800 | — | — |
| 2022-09-20 | $39.55 | $83.73 | 216,400 | — | — |
| 2022-09-19 | $40.04 | $84.76 | 250,000 | — | — |
| 2022-09-16 | $38.76 | $82.05 | 391,000 | — | — |
| 2022-09-15 | $38.94 | $82.43 | 97,500 | — | — |
| 2022-09-14 | $39.15 | $82.88 | 137,100 | — | — |
| 2022-09-13 | $39.22 | $83.03 | 170,700 | — | — |
| 2022-09-12 | $40.89 | $86.56 | 160,800 | — | — |
| 2022-09-09 | $40.64 | $86.03 | 206,800 | — | — |
| 2022-09-08 | $39.26 | $83.11 | 131,900 | — | — |
| 2022-09-07 | $39.55 | $83.73 | 189,300 | — | — |
| 2022-09-06 | $38.55 | $81.61 | 176,700 | — | — |
| 2022-09-02 | $39.52 | $83.66 | 305,300 | — | — |
| 2022-09-01 | $39.38 | $83.37 | 214,300 | — | — |
| 2022-08-31 | $39.87 | $84.40 | 132,300 | — | — |
| 2022-08-30 | $40.56 | $85.86 | 138,600 | — | — |
| 2022-08-29 | $40.65 | $86.05 | 120,200 | — | — |
| 2022-08-26 | $40.95 | $86.69 | 236,600 | — | — |
| 2022-08-25 | $42.61 | $90.20 | 151,000 | — | — |
| 2022-08-24 | $41.91 | $88.72 | 108,800 | — | — |
| 2022-08-23 | $41.54 | $87.94 | 130,700 | — | — |
| 2022-08-22 | $41.76 | $88.40 | 165,300 | — | — |
| 2022-08-19 | $42.44 | $89.84 | 181,200 | — | — |
| 2022-08-18 | $42.68 | $90.35 | 115,000 | — | — |
| 2022-08-17 | $42.46 | $89.69 | 145,800 | — | — |
| 2022-08-16 | $43.01 | $90.86 | 302,600 | — | — |
| 2022-08-15 | $42.89 | $90.60 | 139,900 | — | — |
| 2022-08-12 | $42.62 | $90.03 | 128,600 | — | — |
| 2022-08-11 | $41.96 | $88.64 | 202,900 | — | — |
| 2022-08-10 | $41.41 | $87.48 | 201,600 | — | — |
| 2022-08-09 | $40.97 | $86.55 | 169,800 | — | — |
| 2022-08-08 | $41.45 | $87.56 | 201,200 | — | — |
| 2022-08-05 | $41.39 | $87.43 | 142,000 | — | — |
| 2022-08-04 | $41.68 | $88.05 | 153,200 | — | — |
| 2022-08-03 | $41.88 | $88.47 | 135,200 | — | — |
| 2022-08-02 | $41.23 | $87.10 | 173,800 | — | — |
| 2022-08-01 | $41.75 | $88.20 | 232,100 | — | — |
| 2022-07-29 | $41.52 | $87.71 | 273,500 | — | — |
| 2022-07-28 | $40.59 | $85.74 | 305,500 | — | — |
| 2022-07-27 | $38.60 | $81.54 | 268,700 | — | — |
| 2022-07-26 | $37.81 | $79.87 | 130,400 | — | — |
| 2022-07-25 | $37.70 | $79.64 | 138,100 | — | — |
| 2022-07-22 | $37.47 | $79.15 | 168,600 | — | — |
| 2022-07-21 | $37.87 | $80.00 | 234,200 | — | — |
| 2022-07-20 | $37.21 | $78.60 | 226,900 | — | — |
| 2022-07-19 | $36.95 | $78.06 | 217,100 | — | — |
| 2022-07-18 | $35.43 | $74.84 | 185,200 | — | — |
| 2022-07-15 | $35.92 | $75.88 | 264,900 | — | — |
| 2022-07-14 | $35.28 | $74.53 | 132,100 | — | — |
| 2022-07-13 | $35.29 | $74.55 | 158,400 | — | — |
| 2022-07-12 | $35.45 | $74.89 | 97,600 | — | — |
| 2022-07-11 | $35.39 | $74.76 | 115,300 | — | — |
| 2022-07-08 | $35.65 | $75.31 | 134,000 | — | — |
| 2022-07-07 | $35.91 | $75.86 | 149,800 | — | — |
| 2022-07-06 | $34.66 | $73.22 | 268,600 | — | — |
| 2022-07-05 | $35.03 | $74.00 | 349,800 | — | — |
| 2022-07-01 | $35.47 | $74.93 | 213,300 | — | — |
| 2022-06-30 | $35.60 | $75.20 | 398,300 | — | — |
| 2022-06-29 | $34.77 | $73.45 | 142,400 | — | — |
| 2022-06-28 | $35.12 | $74.19 | 225,000 | — | — |
| 2022-06-27 | $35.89 | $75.82 | 336,900 | — | — |
| 2022-06-24 | $35.97 | $75.99 | 767,400 | — | — |
| 2022-06-23 | $34.45 | $72.77 | 409,700 | — | — |
| 2022-06-22 | $34.62 | $73.13 | 304,500 | — | — |
| 2022-06-21 | $34.90 | $73.72 | 258,100 | — | — |
| 2022-06-17 | $33.94 | $71.70 | 635,700 | — | — |
| 2022-06-16 | $34.60 | $73.09 | 863,000 | — | — |
| 2022-06-15 | $36.05 | $76.15 | 498,800 | — | — |
| 2022-06-14 | $35.36 | $74.70 | 464,800 | — | — |
| 2022-06-13 | $35.04 | $74.02 | 480,000 | — | — |
| 2022-06-10 | $35.82 | $75.67 | 523,600 | — | — |
| 2022-06-09 | $36.31 | $76.70 | 318,900 | — | — |
| 2022-06-08 | $36.25 | $76.58 | 198,700 | — | — |
| 2022-06-07 | $36.61 | $77.34 | 189,100 | — | — |
| 2022-06-06 | $36.11 | $76.28 | 225,700 | — | — |
| 2022-06-03 | $36.21 | $76.49 | 162,100 | — | — |
| 2022-06-02 | $36.50 | $77.10 | 186,400 | — | — |
| 2022-06-01 | $35.57 | $75.14 | 228,400 | — | — |
| 2022-05-31 | $35.10 | $74.15 | 206,000 | — | — |
| 2022-05-27 | $35.44 | $74.87 | 116,500 | — | — |
| 2022-05-26 | $34.74 | $73.39 | 153,100 | — | — |
| 2022-05-25 | $34.21 | $72.27 | 160,700 | — | — |
| 2022-05-24 | $33.63 | $71.04 | 185,200 | — | — |
| 2022-05-23 | $33.09 | $69.90 | 289,800 | — | — |
| 2022-05-20 | $33.50 | $70.77 | 324,700 | — | — |
| 2022-05-19 | $33.50 | $70.77 | 333,800 | — | — |
| 2022-05-18 | $33.10 | $69.73 | 288,700 | — | — |
| 2022-05-17 | $34.17 | $71.99 | 240,000 | — | — |
| 2022-05-16 | $32.59 | $68.66 | 192,400 | — | — |
| 2022-05-13 | $32.71 | $68.91 | 223,400 | — | — |
| 2022-05-12 | $32.57 | $68.62 | 317,700 | — | — |
| 2022-05-11 | $32.63 | $68.74 | 195,400 | — | — |
| 2022-05-10 | $32.70 | $68.89 | 292,200 | — | — |
| 2022-05-09 | $33.80 | $71.21 | 367,300 | — | — |
| 2022-05-06 | $33.82 | $71.25 | 220,200 | — | — |
| 2022-05-05 | $34.11 | $71.86 | 299,600 | — | — |
| 2022-05-04 | $35.80 | $75.42 | 327,800 | — | — |
| 2022-05-03 | $34.63 | $72.96 | 338,300 | — | — |
| 2022-05-02 | $34.44 | $72.56 | 534,600 | — | — |
| 2022-04-29 | $34.03 | $71.69 | 647,400 | — | — |
| 2022-04-28 | $35.03 | $73.80 | 370,200 | — | — |
| 2022-04-27 | $34.40 | $72.47 | 399,800 | — | — |
| 2022-04-26 | $34.04 | $71.71 | 445,800 | — | — |
| 2022-04-25 | $34.70 | $73.10 | 471,400 | — | — |
| 2022-04-22 | $35.02 | $73.78 | 689,600 | — | — |
| 2022-04-21 | $35.19 | $74.14 | 400,300 | — | — |
| 2022-04-20 | $34.34 | $72.34 | 197,700 | — | — |
| 2022-04-19 | $34.13 | $71.90 | 233,800 | — | — |
| 2022-04-18 | $33.34 | $70.24 | 462,900 | — | — |
| 2022-04-14 | $33.32 | $70.20 | 544,800 | — | — |
| 2022-04-13 | $33.38 | $70.32 | 381,200 | — | — |
| 2022-04-12 | $32.58 | $68.64 | 482,500 | — | — |
| 2022-04-11 | $32.31 | $68.07 | 341,000 | — | — |
| 2022-04-08 | $32.08 | $67.58 | 271,600 | — | — |
| 2022-04-07 | $32.74 | $68.97 | 342,400 | — | — |
| 2022-04-06 | $32.88 | $69.27 | 317,500 | — | — |
| 2022-04-05 | $33.26 | $70.07 | 303,300 | — | — |
| 2022-04-04 | $33.88 | $71.38 | 189,200 | — | — |
| 2022-04-01 | $33.95 | $71.52 | 660,400 | — | — |
| 2022-03-31 | $33.75 | $71.10 | 346,800 | — | — |
| 2022-03-30 | $34.18 | $72.01 | 212,200 | — | — |
| 2022-03-29 | $34.75 | $73.21 | 333,900 | — | — |
| 2022-03-28 | $34.03 | $71.69 | 366,500 | — | — |
| 2022-03-25 | $34.55 | $72.79 | 357,500 | — | — |
| 2022-03-24 | $34.20 | $72.05 | 280,900 | — | — |
| 2022-03-23 | $34.15 | $71.94 | 458,900 | — | — |
| 2022-03-22 | $34.41 | $72.49 | 444,000 | — | — |
| 2022-03-21 | $34.22 | $72.09 | 170,600 | — | — |
| 2022-03-18 | $34.55 | $72.79 | 618,200 | — | — |
| 2022-03-17 | $33.83 | $71.27 | 660,400 | — | — |
| 2022-03-16 | $34.44 | $72.37 | 250,800 | — | — |
| 2022-03-15 | $33.71 | $70.83 | 357,600 | — | — |
| 2022-03-14 | $33.38 | $70.14 | 236,200 | — | — |
| 2022-03-11 | $33.63 | $70.66 | 169,500 | — | — |
| 2022-03-10 | $34.17 | $71.80 | 337,600 | — | — |
| 2022-03-09 | $34.81 | $73.14 | 348,700 | — | — |
| 2022-03-08 | $34.78 | $73.08 | 353,400 | — | — |
| 2022-03-07 | $33.72 | $70.85 | 658,400 | — | — |
| 2022-03-04 | $34.83 | $73.19 | 478,700 | — | — |
| 2022-03-03 | $34.93 | $73.40 | 560,500 | — | — |
| 2022-03-02 | $34.60 | $72.70 | 493,500 | — | — |
| 2022-03-01 | $33.65 | $70.71 | 718,500 | — | — |
| 2022-02-28 | $36.11 | $75.87 | 571,200 | — | — |
| 2022-02-25 | $36.12 | $75.90 | 445,000 | — | — |
| 2022-02-24 | $35.88 | $75.39 | 267,700 | — | — |
| 2022-02-23 | $36.32 | $76.32 | 273,000 | — | — |
| 2022-02-22 | $36.64 | $76.99 | 187,800 | — | — |
| 2022-02-18 | $37.41 | $78.61 | 384,200 | — | — |
| 2022-02-17 | $37.30 | $78.38 | 241,700 | — | — |
| 2022-02-16 | $37.89 | $79.61 | 139,700 | — | — |
| 2022-02-15 | $38.04 | $79.93 | 207,100 | — | — |
| 2022-02-14 | $36.96 | $77.66 | 324,000 | — | — |
| 2022-02-11 | $37.07 | $77.89 | 249,200 | — | — |
| 2022-02-10 | $36.92 | $77.58 | 172,800 | — | — |
| 2022-02-09 | $37.62 | $79.05 | 182,200 | — | — |
| 2022-02-08 | $37.25 | $78.27 | 279,900 | — | — |
| 2022-02-07 | $36.58 | $76.86 | 215,900 | — | — |
| 2022-02-04 | $36.75 | $77.22 | 492,600 | — | — |
| 2022-02-03 | $37.47 | $78.73 | 174,400 | — | — |
| 2022-02-02 | $38.18 | $80.22 | 191,000 | — | — |
| 2022-02-01 | $38.95 | $81.84 | 212,300 | — | — |
| 2022-01-31 | $39.02 | $81.99 | 360,000 | — | — |
| 2022-01-28 | $38.15 | $80.16 | 125,400 | — | — |
| 2022-01-27 | $38.02 | $79.89 | 191,600 | — | — |
| 2022-01-26 | $38.43 | $80.75 | 339,300 | — | — |
| 2022-01-25 | $39.02 | $81.99 | 430,800 | — | — |
| 2022-01-24 | $39.81 | $83.65 | 311,900 | — | — |
| 2022-01-21 | $39.41 | $82.81 | 273,400 | — | — |
| 2022-01-20 | $39.35 | $82.68 | 212,800 | — | — |
| 2022-01-19 | $39.99 | $84.03 | 166,800 | — | — |
| 2022-01-18 | $41.20 | $86.57 | 227,900 | — | — |
| 2022-01-14 | $41.84 | $87.91 | 107,600 | — | — |
| 2022-01-13 | $41.85 | $87.94 | 85,600 | — | — |
| 2022-01-12 | $41.62 | $87.45 | 155,200 | — | — |
| 2022-01-11 | $41.94 | $88.12 | 217,700 | — | — |
| 2022-01-10 | $41.66 | $87.54 | 188,000 | — | — |
| 2022-01-07 | $41.90 | $88.04 | 200,300 | — | — |
| 2022-01-06 | $43.02 | $90.39 | 223,200 | — | — |
| 2022-01-05 | $43.15 | $90.67 | 130,800 | — | — |
| 2022-01-04 | $43.96 | $92.37 | 183,600 | — | — |
| 2022-01-03 | $43.20 | $90.77 | 154,600 | — | — |