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 | $58.85 | $72.55 | 288,300 | — | — |
| 2022-12-29 | $58.66 | $72.31 | 315,400 | — | — |
| 2022-12-28 | $57.51 | $70.90 | 299,300 | — | — |
| 2022-12-27 | $58.36 | $71.94 | 236,000 | — | — |
| 2022-12-23 | $58.04 | $71.55 | 231,900 | — | — |
| 2022-12-22 | $57.64 | $71.06 | 314,300 | — | — |
| 2022-12-21 | $58.95 | $72.67 | 501,100 | — | — |
| 2022-12-20 | $56.86 | $70.09 | 339,100 | — | — |
| 2022-12-19 | $56.02 | $69.06 | 466,000 | — | — |
| 2022-12-16 | $56.95 | $70.21 | 979,300 | — | — |
| 2022-12-15 | $57.30 | $70.64 | 364,700 | — | — |
| 2022-12-14 | $59.03 | $72.77 | 421,200 | — | — |
| 2022-12-13 | $59.87 | $73.81 | 572,700 | — | — |
| 2022-12-12 | $59.42 | $73.25 | 500,800 | — | — |
| 2022-12-09 | $58.48 | $72.09 | 349,600 | — | — |
| 2022-12-08 | $58.03 | $71.54 | 320,000 | — | — |
| 2022-12-07 | $57.84 | $71.30 | 413,100 | — | — |
| 2022-12-06 | $58.61 | $72.25 | 701,500 | — | — |
| 2022-12-05 | $61.05 | $75.26 | 542,300 | — | — |
| 2022-12-02 | $62.05 | $76.49 | 495,800 | — | — |
| 2022-12-01 | $61.27 | $75.53 | 517,000 | — | — |
| 2022-11-30 | $59.95 | $73.90 | 510,900 | — | — |
| 2022-11-29 | $58.98 | $72.71 | 306,500 | — | — |
| 2022-11-28 | $58.67 | $72.33 | 522,900 | — | — |
| 2022-11-25 | $60.74 | $74.88 | 109,700 | — | — |
| 2022-11-23 | $60.60 | $74.71 | 336,500 | — | — |
| 2022-11-22 | $60.68 | $74.80 | 480,600 | — | — |
| 2022-11-21 | $59.22 | $73.00 | 432,200 | — | — |
| 2022-11-18 | $58.71 | $72.38 | 659,300 | — | — |
| 2022-11-17 | $57.51 | $70.90 | 334,400 | — | — |
| 2022-11-16 | $58.46 | $72.07 | 401,300 | — | — |
| 2022-11-15 | $59.43 | $73.26 | 653,800 | — | — |
| 2022-11-14 | $59.15 | $72.92 | 592,400 | — | — |
| 2022-11-11 | $59.31 | $73.12 | 824,600 | — | — |
| 2022-11-10 | $60.01 | $73.98 | 524,300 | — | — |
| 2022-11-09 | $57.49 | $70.87 | 495,900 | — | — |
| 2022-11-08 | $58.28 | $71.85 | 509,600 | — | — |
| 2022-11-07 | $56.74 | $69.95 | 435,200 | — | — |
| 2022-11-04 | $55.45 | $68.36 | 396,800 | — | — |
| 2022-11-03 | $54.65 | $67.37 | 634,600 | — | — |
| 2022-11-02 | $55.42 | $68.20 | 672,600 | — | — |
| 2022-11-01 | $56.59 | $69.64 | 459,000 | — | — |
| 2022-10-31 | $55.70 | $68.54 | 742,500 | — | — |
| 2022-10-28 | $55.80 | $68.66 | 627,300 | — | — |
| 2022-10-27 | $54.03 | $66.49 | 783,500 | — | — |
| 2022-10-26 | $53.38 | $65.69 | 1,453,200 | — | — |
| 2022-10-25 | $55.58 | $68.39 | 1,793,300 | — | — |
| 2022-10-24 | $57.87 | $71.21 | 917,500 | — | — |
| 2022-10-21 | $57.17 | $70.35 | 525,200 | — | — |
| 2022-10-20 | $55.53 | $68.33 | 318,800 | — | — |
| 2022-10-19 | $56.25 | $69.22 | 392,800 | — | — |
| 2022-10-18 | $56.14 | $69.08 | 595,700 | — | — |
| 2022-10-17 | $54.94 | $67.61 | 516,900 | — | — |
| 2022-10-14 | $53.11 | $65.35 | 558,200 | — | — |
| 2022-10-13 | $53.52 | $65.86 | 799,000 | — | — |
| 2022-10-12 | $51.87 | $63.83 | 809,100 | — | — |
| 2022-10-11 | $53.67 | $66.04 | 660,100 | — | — |
| 2022-10-10 | $54.06 | $66.52 | 385,500 | — | — |
| 2022-10-07 | $53.53 | $65.87 | 358,900 | — | — |
| 2022-10-06 | $54.71 | $67.32 | 389,500 | — | — |
| 2022-10-05 | $55.24 | $67.97 | 483,400 | — | — |
| 2022-10-04 | $55.84 | $68.71 | 435,300 | — | — |
| 2022-10-03 | $53.46 | $65.78 | 651,300 | — | — |
| 2022-09-30 | $51.72 | $63.64 | 666,300 | — | — |
| 2022-09-29 | $52.26 | $64.31 | 621,400 | — | — |
| 2022-09-28 | $53.76 | $66.15 | 804,400 | — | — |
| 2022-09-27 | $52.50 | $64.60 | 450,200 | — | — |
| 2022-09-26 | $52.36 | $64.43 | 441,600 | — | — |
| 2022-09-23 | $53.66 | $66.03 | 621,500 | — | — |
| 2022-09-22 | $55.44 | $68.22 | 524,300 | — | — |
| 2022-09-21 | $56.92 | $70.04 | 623,500 | — | — |
| 2022-09-20 | $58.63 | $72.15 | 570,300 | — | — |
| 2022-09-19 | $58.20 | $71.62 | 336,900 | — | — |
| 2022-09-16 | $56.86 | $69.97 | 822,700 | — | — |
| 2022-09-15 | $58.75 | $72.29 | 309,400 | — | — |
| 2022-09-14 | $60.13 | $73.99 | 620,900 | — | — |
| 2022-09-13 | $59.28 | $72.95 | 571,400 | — | — |
| 2022-09-12 | $61.50 | $75.68 | 422,300 | — | — |
| 2022-09-09 | $60.82 | $74.84 | 525,700 | — | — |
| 2022-09-08 | $59.63 | $73.38 | 681,500 | — | — |
| 2022-09-07 | $58.19 | $71.60 | 945,700 | — | — |
| 2022-09-06 | $56.80 | $69.89 | 509,100 | — | — |
| 2022-09-02 | $57.86 | $71.20 | 587,800 | — | — |
| 2022-09-01 | $58.15 | $71.56 | 533,000 | — | — |
| 2022-08-31 | $58.67 | $72.20 | 416,500 | — | — |
| 2022-08-30 | $59.21 | $72.86 | 365,800 | — | — |
| 2022-08-29 | $60.49 | $74.44 | 564,600 | — | — |
| 2022-08-26 | $60.15 | $74.02 | 401,000 | — | — |
| 2022-08-25 | $62.62 | $77.06 | 289,200 | — | — |
| 2022-08-24 | $61.08 | $75.16 | 368,900 | — | — |
| 2022-08-23 | $60.74 | $74.74 | 696,700 | — | — |
| 2022-08-22 | $60.42 | $74.35 | 841,300 | — | — |
| 2022-08-19 | $61.62 | $75.83 | 699,200 | — | — |
| 2022-08-18 | $62.80 | $77.28 | 365,800 | — | — |
| 2022-08-17 | $62.83 | $77.31 | 534,000 | — | — |
| 2022-08-16 | $64.20 | $79.00 | 673,400 | — | — |
| 2022-08-15 | $63.95 | $78.69 | 618,200 | — | — |
| 2022-08-12 | $63.74 | $78.43 | 530,700 | — | — |
| 2022-08-11 | $62.98 | $77.50 | 885,300 | — | — |
| 2022-08-10 | $64.32 | $79.15 | 992,200 | — | — |
| 2022-08-09 | $62.66 | $77.11 | 721,400 | — | — |
| 2022-08-08 | $62.27 | $76.63 | 565,000 | — | — |
| 2022-08-05 | $61.64 | $75.85 | 354,100 | — | — |
| 2022-08-04 | $61.67 | $75.89 | 391,300 | — | — |
| 2022-08-03 | $61.30 | $75.31 | 350,600 | — | — |
| 2022-08-02 | $60.89 | $74.81 | 453,500 | — | — |
| 2022-08-01 | $61.89 | $76.03 | 716,300 | — | — |
| 2022-07-29 | $60.51 | $74.34 | 477,500 | — | — |
| 2022-07-28 | $60.18 | $73.93 | 587,900 | — | — |
| 2022-07-27 | $57.99 | $71.24 | 784,600 | — | — |
| 2022-07-26 | $57.89 | $71.12 | 793,300 | — | — |
| 2022-07-25 | $57.38 | $70.49 | 623,100 | — | — |
| 2022-07-22 | $57.11 | $70.16 | 506,400 | — | — |
| 2022-07-21 | $58.51 | $71.88 | 460,600 | — | — |
| 2022-07-20 | $57.39 | $70.51 | 588,600 | — | — |
| 2022-07-19 | $56.55 | $69.47 | 334,200 | — | — |
| 2022-07-18 | $53.90 | $66.22 | 583,000 | — | — |
| 2022-07-15 | $53.88 | $66.19 | 332,200 | — | — |
| 2022-07-14 | $53.33 | $65.52 | 435,700 | — | — |
| 2022-07-13 | $53.71 | $65.98 | 331,000 | — | — |
| 2022-07-12 | $54.20 | $66.59 | 835,500 | — | — |
| 2022-07-11 | $53.18 | $65.33 | 286,700 | — | — |
| 2022-07-08 | $53.82 | $66.12 | 386,200 | — | — |
| 2022-07-07 | $53.44 | $65.65 | 463,300 | — | — |
| 2022-07-06 | $52.30 | $64.25 | 561,500 | — | — |
| 2022-07-05 | $51.82 | $63.66 | 388,400 | — | — |
| 2022-07-01 | $52.83 | $64.90 | 491,300 | — | — |
| 2022-06-30 | $52.31 | $64.26 | 520,900 | — | — |
| 2022-06-29 | $52.18 | $64.10 | 452,000 | — | — |
| 2022-06-28 | $52.30 | $64.25 | 529,800 | — | — |
| 2022-06-27 | $51.68 | $63.49 | 779,700 | — | — |
| 2022-06-24 | $51.65 | $63.45 | 1,424,500 | — | — |
| 2022-06-23 | $49.44 | $60.74 | 500,900 | — | — |
| 2022-06-22 | $49.96 | $61.38 | 749,000 | — | — |
| 2022-06-21 | $49.97 | $61.39 | 737,000 | — | — |
| 2022-06-17 | $49.16 | $60.39 | 1,727,400 | — | — |
| 2022-06-16 | $48.77 | $59.92 | 681,800 | — | — |
| 2022-06-15 | $52.10 | $64.01 | 711,400 | — | — |
| 2022-06-14 | $51.53 | $63.31 | 911,700 | — | — |
| 2022-06-13 | $51.66 | $63.47 | 961,800 | — | — |
| 2022-06-10 | $55.24 | $67.86 | 548,700 | — | — |
| 2022-06-09 | $56.84 | $69.83 | 461,100 | — | — |
| 2022-06-08 | $58.32 | $71.65 | 326,100 | — | — |
| 2022-06-07 | $59.82 | $73.49 | 371,200 | — | — |
| 2022-06-06 | $58.61 | $72.00 | 342,200 | — | — |
| 2022-06-03 | $57.39 | $70.51 | 434,200 | — | — |
| 2022-06-02 | $58.72 | $72.14 | 595,700 | — | — |
| 2022-06-01 | $57.35 | $70.46 | 484,800 | — | — |
| 2022-05-31 | $57.45 | $70.58 | 490,700 | — | — |
| 2022-05-27 | $58.41 | $71.76 | 299,600 | — | — |
| 2022-05-26 | $57.09 | $70.14 | 638,300 | — | — |
| 2022-05-25 | $55.13 | $67.73 | 722,200 | — | — |
| 2022-05-24 | $53.48 | $65.70 | 599,200 | — | — |
| 2022-05-23 | $53.89 | $66.21 | 484,600 | — | — |
| 2022-05-20 | $52.68 | $64.72 | 600,300 | — | — |
| 2022-05-19 | $53.97 | $66.30 | 630,700 | — | — |
| 2022-05-18 | $53.03 | $65.15 | 977,700 | — | — |
| 2022-05-17 | $54.96 | $67.52 | 491,900 | — | — |
| 2022-05-16 | $53.06 | $65.19 | 383,200 | — | — |
| 2022-05-13 | $53.05 | $65.17 | 892,400 | — | — |
| 2022-05-12 | $51.18 | $62.88 | 686,500 | — | — |
| 2022-05-11 | $52.66 | $64.69 | 775,900 | — | — |
| 2022-05-10 | $54.10 | $66.46 | 953,300 | — | — |
| 2022-05-09 | $52.67 | $64.71 | 1,299,700 | — | — |
| 2022-05-06 | $57.36 | $70.47 | 952,700 | — | — |
| 2022-05-05 | $58.13 | $71.41 | 737,900 | — | — |
| 2022-05-04 | $58.95 | $72.30 | 1,329,900 | — | — |
| 2022-05-03 | $55.63 | $68.23 | 544,300 | — | — |
| 2022-05-02 | $54.62 | $66.99 | 546,400 | — | — |
| 2022-04-29 | $54.36 | $66.67 | 526,800 | — | — |
| 2022-04-28 | $56.08 | $68.78 | 820,700 | — | — |
| 2022-04-27 | $55.60 | $68.19 | 974,700 | — | — |
| 2022-04-26 | $56.28 | $69.02 | 1,493,500 | — | — |
| 2022-04-25 | $55.23 | $67.74 | 911,100 | — | — |
| 2022-04-22 | $55.60 | $68.19 | 652,000 | — | — |
| 2022-04-21 | $56.79 | $69.65 | 774,900 | — | — |
| 2022-04-20 | $58.19 | $71.37 | 763,700 | — | — |
| 2022-04-19 | $57.17 | $70.12 | 738,500 | — | — |
| 2022-04-18 | $56.07 | $68.77 | 609,500 | — | — |
| 2022-04-14 | $56.22 | $68.95 | 524,500 | — | — |
| 2022-04-13 | $56.14 | $68.85 | 582,900 | — | — |
| 2022-04-12 | $54.98 | $67.43 | 563,800 | — | — |
| 2022-04-11 | $54.48 | $66.82 | 952,400 | — | — |
| 2022-04-08 | $54.60 | $66.96 | 404,400 | — | — |
| 2022-04-07 | $55.39 | $67.93 | 420,600 | — | — |
| 2022-04-06 | $55.73 | $68.35 | 464,700 | — | — |
| 2022-04-05 | $56.30 | $69.05 | 437,600 | — | — |
| 2022-04-04 | $58.62 | $71.89 | 702,700 | — | — |
| 2022-04-01 | $59.98 | $73.56 | 561,500 | — | — |
| 2022-03-31 | $59.47 | $72.94 | 539,700 | — | — |
| 2022-03-30 | $59.84 | $73.39 | 473,400 | — | — |
| 2022-03-29 | $59.88 | $73.44 | 483,700 | — | — |
| 2022-03-28 | $58.55 | $71.81 | 485,200 | — | — |
| 2022-03-25 | $59.54 | $73.02 | 509,400 | — | — |
| 2022-03-24 | $59.45 | $72.91 | 713,300 | — | — |
| 2022-03-23 | $57.60 | $70.64 | 386,900 | — | — |
| 2022-03-22 | $58.58 | $71.85 | 665,000 | — | — |
| 2022-03-21 | $57.29 | $70.26 | 660,600 | — | — |
| 2022-03-18 | $57.80 | $70.89 | 1,373,900 | — | — |
| 2022-03-17 | $56.17 | $68.89 | 951,300 | — | — |
| 2022-03-16 | $56.27 | $69.01 | 683,400 | — | — |
| 2022-03-15 | $55.50 | $68.07 | 688,300 | — | — |
| 2022-03-14 | $53.76 | $65.93 | 984,900 | — | — |
| 2022-03-11 | $55.31 | $67.83 | 875,700 | — | — |
| 2022-03-10 | $55.64 | $68.24 | 525,000 | — | — |
| 2022-03-09 | $55.18 | $67.68 | 1,178,600 | — | — |
| 2022-03-08 | $52.23 | $64.06 | 926,100 | — | — |
| 2022-03-07 | $50.58 | $62.03 | 1,124,300 | — | — |
| 2022-03-04 | $54.02 | $66.25 | 970,400 | — | — |
| 2022-03-03 | $55.96 | $68.63 | 738,100 | — | — |
| 2022-03-02 | $57.08 | $70.01 | 503,000 | — | — |
| 2022-03-01 | $55.03 | $67.49 | 757,100 | — | — |
| 2022-02-28 | $57.90 | $71.01 | 747,900 | — | — |
| 2022-02-25 | $56.98 | $69.88 | 708,200 | — | — |
| 2022-02-24 | $54.42 | $66.74 | 1,030,100 | — | — |
| 2022-02-23 | $53.17 | $65.21 | 367,800 | — | — |
| 2022-02-22 | $54.04 | $66.28 | 547,400 | — | — |
| 2022-02-18 | $54.70 | $67.09 | 664,100 | — | — |
| 2022-02-17 | $55.46 | $68.02 | 753,100 | — | — |
| 2022-02-16 | $57.31 | $70.29 | 900,000 | — | — |
| 2022-02-15 | $56.25 | $68.99 | 500,400 | — | — |
| 2022-02-14 | $54.05 | $66.29 | 698,600 | — | — |
| 2022-02-11 | $53.94 | $66.15 | 988,300 | — | — |
| 2022-02-10 | $54.70 | $67.09 | 892,500 | — | — |
| 2022-02-09 | $54.44 | $66.65 | 801,300 | — | — |
| 2022-02-08 | $53.83 | $65.90 | 668,900 | — | — |
| 2022-02-07 | $53.96 | $66.06 | 568,400 | — | — |
| 2022-02-04 | $52.47 | $64.23 | 375,600 | — | — |
| 2022-02-03 | $52.36 | $64.10 | 422,500 | — | — |
| 2022-02-02 | $53.41 | $65.38 | 544,200 | — | — |
| 2022-02-01 | $53.58 | $65.59 | 727,800 | — | — |
| 2022-01-31 | $52.17 | $63.87 | 884,700 | — | — |
| 2022-01-28 | $50.25 | $61.52 | 704,300 | — | — |
| 2022-01-27 | $49.30 | $60.35 | 1,424,600 | — | — |
| 2022-01-26 | $51.37 | $62.89 | 776,500 | — | — |
| 2022-01-25 | $52.58 | $64.37 | 785,100 | — | — |
| 2022-01-24 | $53.14 | $65.05 | 713,000 | — | — |
| 2022-01-21 | $52.49 | $64.26 | 524,300 | — | — |
| 2022-01-20 | $54.83 | $67.12 | 638,900 | — | — |
| 2022-01-19 | $54.99 | $67.32 | 424,000 | — | — |
| 2022-01-18 | $56.16 | $68.75 | 496,300 | — | — |
| 2022-01-14 | $57.05 | $69.84 | 343,200 | — | — |
| 2022-01-13 | $56.26 | $68.87 | 446,000 | — | — |
| 2022-01-12 | $56.00 | $68.55 | 577,900 | — | — |
| 2022-01-11 | $56.33 | $68.96 | 510,900 | — | — |
| 2022-01-10 | $55.75 | $68.25 | 908,500 | — | — |
| 2022-01-07 | $54.70 | $66.96 | 561,900 | — | — |
| 2022-01-06 | $54.43 | $66.63 | 468,700 | — | — |
| 2022-01-05 | $53.83 | $65.90 | 517,200 | — | — |
| 2022-01-04 | $55.27 | $67.66 | 805,100 | — | — |
| 2022-01-03 | $53.75 | $65.80 | 652,100 | — | — |