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
- 1981-11-12 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 | $49.48 | $62.67 | 178,900 | — | — |
| 2022-12-29 | $50.30 | $63.71 | 166,000 | — | — |
| 2022-12-28 | $50.28 | $63.69 | 161,600 | — | — |
| 2022-12-27 | $50.26 | $63.66 | 206,000 | — | — |
| 2022-12-23 | $49.74 | $63.00 | 96,800 | — | — |
| 2022-12-22 | $49.99 | $63.32 | 270,600 | — | — |
| 2022-12-21 | $49.51 | $62.71 | 200,200 | — | — |
| 2022-12-20 | $47.95 | $60.74 | 225,800 | — | — |
| 2022-12-19 | $47.97 | $60.76 | 275,300 | — | — |
| 2022-12-16 | $48.07 | $60.89 | 1,180,700 | — | — |
| 2022-12-15 | $47.90 | $60.67 | 168,600 | — | — |
| 2022-12-14 | $48.98 | $62.04 | 149,800 | — | — |
| 2022-12-13 | $49.52 | $62.72 | 195,600 | — | — |
| 2022-12-12 | $49.32 | $62.47 | 138,800 | — | — |
| 2022-12-09 | $49.40 | $62.57 | 199,300 | — | — |
| 2022-12-08 | $48.33 | $61.22 | 133,200 | — | — |
| 2022-12-07 | $48.23 | $61.09 | 123,400 | — | — |
| 2022-12-06 | $48.55 | $61.50 | 148,400 | — | — |
| 2022-12-05 | $49.54 | $62.75 | 208,300 | — | — |
| 2022-12-02 | $50.07 | $63.42 | 134,300 | — | — |
| 2022-12-01 | $50.75 | $64.28 | 177,200 | — | — |
| 2022-11-30 | $50.17 | $63.55 | 307,500 | — | — |
| 2022-11-29 | $48.49 | $61.42 | 131,900 | — | — |
| 2022-11-28 | $48.32 | $61.20 | 276,800 | — | — |
| 2022-11-25 | $49.01 | $62.08 | 90,900 | — | — |
| 2022-11-23 | $49.52 | $62.72 | 109,500 | — | — |
| 2022-11-22 | $49.32 | $62.47 | 111,700 | — | — |
| 2022-11-21 | $48.77 | $61.77 | 305,000 | — | — |
| 2022-11-18 | $48.99 | $62.05 | 287,000 | — | — |
| 2022-11-17 | $48.15 | $60.99 | 307,100 | — | — |
| 2022-11-16 | $49.25 | $62.38 | 157,800 | — | — |
| 2022-11-15 | $50.49 | $63.95 | 162,600 | — | — |
| 2022-11-14 | $50.58 | $64.07 | 159,700 | — | — |
| 2022-11-11 | $50.28 | $63.69 | 174,400 | — | — |
| 2022-11-10 | $50.51 | $63.98 | 279,800 | — | — |
| 2022-11-09 | $47.47 | $60.13 | 177,900 | — | — |
| 2022-11-08 | $48.58 | $61.53 | 402,500 | — | — |
| 2022-11-07 | $48.74 | $61.74 | 310,900 | — | — |
| 2022-11-04 | $48.32 | $61.20 | 337,000 | — | — |
| 2022-11-03 | $46.32 | $58.67 | 446,800 | — | — |
| 2022-11-02 | $47.30 | $59.91 | 389,800 | — | — |
| 2022-11-01 | $49.36 | $62.52 | 180,900 | — | — |
| 2022-10-31 | $49.87 | $63.17 | 178,600 | — | — |
| 2022-10-28 | $50.13 | $63.50 | 164,800 | — | — |
| 2022-10-27 | $49.14 | $62.24 | 206,500 | — | — |
| 2022-10-26 | $49.36 | $62.52 | 165,100 | — | — |
| 2022-10-25 | $49.46 | $62.65 | 196,100 | — | — |
| 2022-10-24 | $49.04 | $62.12 | 193,300 | — | — |
| 2022-10-21 | $48.36 | $61.26 | 141,500 | — | — |
| 2022-10-20 | $47.32 | $59.94 | 245,100 | — | — |
| 2022-10-19 | $47.38 | $60.01 | 209,900 | — | — |
| 2022-10-18 | $48.37 | $61.27 | 197,300 | — | — |
| 2022-10-17 | $47.94 | $60.72 | 215,300 | — | — |
| 2022-10-14 | $47.05 | $59.60 | 163,200 | — | — |
| 2022-10-13 | $47.81 | $60.56 | 261,400 | — | — |
| 2022-10-12 | $46.77 | $59.24 | 251,300 | — | — |
| 2022-10-11 | $47.43 | $60.08 | 340,200 | — | — |
| 2022-10-10 | $47.20 | $59.34 | 360,700 | — | — |
| 2022-10-07 | $47.22 | $59.37 | 294,000 | — | — |
| 2022-10-06 | $47.37 | $59.56 | 195,000 | — | — |
| 2022-10-05 | $47.20 | $59.34 | 331,000 | — | — |
| 2022-10-04 | $47.98 | $60.32 | 727,500 | — | — |
| 2022-10-03 | $47.81 | $60.11 | 889,300 | — | — |
| 2022-09-30 | $40.42 | $50.82 | 369,700 | — | — |
| 2022-09-29 | $40.66 | $51.12 | 215,500 | — | — |
| 2022-09-28 | $41.84 | $52.60 | 215,800 | — | — |
| 2022-09-27 | $41.77 | $52.52 | 315,100 | — | — |
| 2022-09-26 | $41.62 | $52.33 | 291,100 | — | — |
| 2022-09-23 | $42.54 | $53.48 | 285,200 | — | — |
| 2022-09-22 | $42.96 | $54.01 | 245,600 | — | — |
| 2022-09-21 | $44.23 | $55.61 | 242,900 | — | — |
| 2022-09-20 | $45.18 | $56.80 | 552,400 | — | — |
| 2022-09-19 | $45.67 | $57.42 | 179,500 | — | — |
| 2022-09-16 | $45.82 | $57.61 | 868,700 | — | — |
| 2022-09-15 | $45.39 | $57.07 | 256,700 | — | — |
| 2022-09-14 | $45.94 | $57.76 | 307,900 | — | — |
| 2022-09-13 | $46.78 | $58.81 | 211,300 | — | — |
| 2022-09-12 | $49.24 | $61.91 | 248,500 | — | — |
| 2022-09-09 | $47.81 | $60.11 | 226,200 | — | — |
| 2022-09-08 | $46.79 | $58.83 | 295,600 | — | — |
| 2022-09-07 | $46.51 | $58.48 | 302,100 | — | — |
| 2022-09-06 | $46.62 | $58.61 | 296,000 | — | — |
| 2022-09-02 | $47.69 | $59.96 | 260,700 | — | — |
| 2022-09-01 | $48.00 | $60.35 | 493,900 | — | — |
| 2022-08-31 | $50.16 | $63.06 | 285,400 | — | — |
| 2022-08-30 | $50.50 | $63.49 | 331,100 | — | — |
| 2022-08-29 | $51.00 | $64.12 | 225,800 | — | — |
| 2022-08-26 | $51.49 | $64.74 | 199,400 | — | — |
| 2022-08-25 | $53.49 | $67.25 | 149,100 | — | — |
| 2022-08-24 | $53.32 | $67.04 | 171,600 | — | — |
| 2022-08-23 | $53.18 | $66.86 | 160,800 | — | — |
| 2022-08-22 | $54.11 | $68.03 | 138,600 | — | — |
| 2022-08-19 | $54.92 | $69.05 | 127,800 | — | — |
| 2022-08-18 | $55.70 | $70.03 | 184,700 | — | — |
| 2022-08-17 | $55.37 | $69.61 | 207,700 | — | — |
| 2022-08-16 | $55.52 | $69.80 | 187,100 | — | — |
| 2022-08-15 | $55.49 | $69.77 | 214,100 | — | — |
| 2022-08-12 | $55.99 | $70.39 | 230,000 | — | — |
| 2022-08-11 | $55.22 | $69.43 | 256,900 | — | — |
| 2022-08-10 | $56.09 | $70.52 | 268,200 | — | — |
| 2022-08-09 | $54.53 | $68.56 | 375,500 | — | — |
| 2022-08-08 | $56.69 | $71.27 | 327,600 | — | — |
| 2022-08-05 | $59.11 | $74.32 | 208,500 | — | — |
| 2022-08-04 | $61.54 | $77.37 | 178,900 | — | — |
| 2022-08-03 | $62.71 | $78.84 | 245,700 | — | — |
| 2022-08-02 | $61.29 | $77.06 | 108,000 | — | — |
| 2022-08-01 | $61.37 | $77.16 | 115,900 | — | — |
| 2022-07-29 | $61.39 | $77.18 | 194,800 | — | — |
| 2022-07-28 | $60.79 | $76.43 | 256,500 | — | — |
| 2022-07-27 | $60.07 | $75.52 | 197,100 | — | — |
| 2022-07-26 | $58.76 | $73.88 | 283,800 | — | — |
| 2022-07-25 | $57.41 | $72.18 | 443,000 | — | — |
| 2022-07-22 | $62.90 | $79.08 | 117,800 | — | — |
| 2022-07-21 | $63.76 | $80.16 | 105,800 | — | — |
| 2022-07-20 | $63.14 | $79.38 | 232,700 | — | — |
| 2022-07-19 | $61.88 | $77.80 | 255,200 | — | — |
| 2022-07-18 | $60.95 | $76.63 | 187,600 | — | — |
| 2022-07-15 | $61.85 | $77.76 | 230,100 | — | — |
| 2022-07-14 | $60.95 | $76.63 | 222,000 | — | — |
| 2022-07-13 | $61.06 | $76.77 | 169,900 | — | — |
| 2022-07-12 | $61.24 | $76.99 | 139,000 | — | — |
| 2022-07-11 | $62.60 | $78.26 | 168,700 | — | — |
| 2022-07-08 | $63.43 | $79.30 | 220,300 | — | — |
| 2022-07-07 | $62.66 | $78.34 | 183,600 | — | — |
| 2022-07-06 | $61.36 | $76.71 | 170,200 | — | — |
| 2022-07-05 | $61.81 | $77.28 | 329,600 | — | — |
| 2022-07-01 | $60.55 | $75.70 | 234,100 | — | — |
| 2022-06-30 | $60.80 | $76.01 | 355,200 | — | — |
| 2022-06-29 | $61.86 | $77.34 | 975,800 | — | — |
| 2022-06-28 | $61.88 | $77.36 | 797,000 | — | — |
| 2022-06-27 | $64.51 | $80.65 | 747,600 | — | — |
| 2022-06-24 | $63.57 | $79.48 | 317,800 | — | — |
| 2022-06-23 | $61.75 | $77.20 | 142,100 | — | — |
| 2022-06-22 | $62.24 | $77.81 | 205,100 | — | — |
| 2022-06-21 | $62.19 | $77.75 | 227,300 | — | — |
| 2022-06-17 | $60.78 | $75.99 | 359,200 | — | — |
| 2022-06-16 | $60.15 | $75.20 | 367,200 | — | — |
| 2022-06-15 | $63.46 | $79.34 | 267,400 | — | — |
| 2022-06-14 | $61.71 | $77.15 | 172,900 | — | — |
| 2022-06-13 | $61.96 | $77.46 | 252,000 | — | — |
| 2022-06-10 | $64.67 | $80.85 | 137,500 | — | — |
| 2022-06-09 | $65.37 | $81.73 | 131,600 | — | — |
| 2022-06-08 | $65.69 | $82.13 | 210,800 | — | — |
| 2022-06-07 | $66.84 | $83.57 | 116,500 | — | — |
| 2022-06-06 | $66.57 | $83.23 | 297,000 | — | — |
| 2022-06-03 | $66.03 | $82.55 | 155,800 | — | — |
| 2022-06-02 | $65.94 | $82.44 | 266,000 | — | — |
| 2022-06-01 | $65.18 | $81.49 | 766,700 | — | — |
| 2022-05-31 | $65.29 | $81.63 | 406,200 | — | — |
| 2022-05-27 | $64.78 | $80.99 | 177,600 | — | — |
| 2022-05-26 | $63.19 | $79.00 | 460,500 | — | — |
| 2022-05-25 | $60.24 | $75.31 | 2,751,300 | — | — |
| 2022-05-24 | $60.78 | $75.99 | 101,000 | — | — |
| 2022-05-23 | $60.54 | $75.69 | 174,200 | — | — |
| 2022-05-20 | $60.06 | $75.09 | 109,800 | — | — |
| 2022-05-19 | $60.11 | $75.15 | 145,400 | — | — |
| 2022-05-18 | $59.63 | $74.55 | 204,800 | — | — |
| 2022-05-17 | $61.09 | $76.38 | 259,400 | — | — |
| 2022-05-16 | $60.25 | $75.33 | 171,500 | — | — |
| 2022-05-13 | $59.65 | $74.58 | 165,700 | — | — |
| 2022-05-12 | $58.63 | $73.30 | 118,300 | — | — |
| 2022-05-11 | $58.54 | $73.19 | 171,500 | — | — |
| 2022-05-10 | $59.11 | $73.90 | 133,400 | — | — |
| 2022-05-09 | $59.24 | $74.06 | 263,500 | — | — |
| 2022-05-06 | $59.52 | $74.41 | 139,000 | — | — |
| 2022-05-05 | $58.75 | $73.45 | 244,300 | — | — |
| 2022-05-04 | $61.01 | $76.28 | 225,600 | — | — |
| 2022-05-03 | $57.42 | $71.79 | 234,900 | — | — |
| 2022-05-02 | $57.40 | $71.76 | 175,500 | — | — |
| 2022-04-29 | $56.85 | $71.08 | 210,700 | — | — |
| 2022-04-28 | $58.35 | $72.95 | 145,900 | — | — |
| 2022-04-27 | $56.45 | $70.58 | 161,000 | — | — |
| 2022-04-26 | $56.42 | $70.54 | 129,500 | — | — |
| 2022-04-25 | $58.19 | $72.75 | 149,900 | — | — |
| 2022-04-22 | $58.21 | $72.78 | 157,600 | — | — |
| 2022-04-21 | $59.40 | $74.26 | 112,300 | — | — |
| 2022-04-20 | $61.28 | $76.61 | 110,600 | — | — |
| 2022-04-19 | $60.85 | $76.08 | 94,200 | — | — |
| 2022-04-18 | $60.07 | $75.10 | 88,300 | — | — |
| 2022-04-14 | $60.91 | $76.15 | 78,000 | — | — |
| 2022-04-13 | $61.28 | $76.61 | 96,500 | — | — |
| 2022-04-12 | $59.81 | $74.78 | 119,300 | — | — |
| 2022-04-11 | $59.97 | $74.54 | 149,100 | — | — |
| 2022-04-08 | $60.59 | $75.31 | 146,100 | — | — |
| 2022-04-07 | $61.97 | $77.02 | 152,300 | — | — |
| 2022-04-06 | $62.29 | $77.42 | 104,400 | — | — |
| 2022-04-05 | $63.09 | $78.42 | 160,800 | — | — |
| 2022-04-04 | $64.48 | $80.14 | 65,200 | — | — |
| 2022-04-01 | $64.63 | $80.33 | 236,700 | — | — |
| 2022-03-31 | $63.80 | $79.30 | 138,300 | — | — |
| 2022-03-30 | $63.52 | $78.95 | 118,700 | — | — |
| 2022-03-29 | $65.79 | $81.77 | 194,800 | — | — |
| 2022-03-28 | $64.39 | $80.03 | 132,000 | — | — |
| 2022-03-25 | $64.85 | $80.60 | 95,500 | — | — |
| 2022-03-24 | $64.88 | $80.64 | 127,500 | — | — |
| 2022-03-23 | $64.16 | $79.75 | 119,700 | — | — |
| 2022-03-22 | $65.34 | $81.21 | 135,200 | — | — |
| 2022-03-21 | $65.00 | $80.79 | 171,200 | — | — |
| 2022-03-18 | $65.85 | $81.85 | 255,700 | — | — |
| 2022-03-17 | $64.67 | $80.38 | 110,200 | — | — |
| 2022-03-16 | $63.82 | $79.32 | 132,700 | — | — |
| 2022-03-15 | $62.19 | $77.30 | 93,000 | — | — |
| 2022-03-14 | $61.44 | $76.37 | 117,400 | — | — |
| 2022-03-11 | $62.10 | $77.19 | 124,100 | — | — |
| 2022-03-10 | $63.31 | $78.69 | 66,100 | — | — |
| 2022-03-09 | $63.52 | $78.95 | 104,500 | — | — |
| 2022-03-08 | $62.16 | $77.26 | 103,300 | — | — |
| 2022-03-07 | $62.31 | $77.45 | 149,700 | — | — |
| 2022-03-04 | $64.61 | $80.31 | 86,400 | — | — |
| 2022-03-03 | $65.32 | $81.19 | 255,500 | — | — |
| 2022-03-02 | $66.11 | $82.17 | 104,900 | — | — |
| 2022-03-01 | $63.48 | $78.90 | 129,300 | — | — |
| 2022-02-28 | $64.42 | $80.07 | 219,300 | — | — |
| 2022-02-25 | $64.68 | $80.39 | 147,100 | — | — |
| 2022-02-24 | $64.01 | $79.56 | 194,700 | — | — |
| 2022-02-23 | $64.09 | $79.66 | 162,100 | — | — |
| 2022-02-22 | $64.29 | $79.91 | 282,400 | — | — |
| 2022-02-18 | $65.77 | $81.75 | 182,300 | — | — |
| 2022-02-17 | $67.08 | $83.38 | 217,200 | — | — |
| 2022-02-16 | $68.81 | $85.53 | 94,900 | — | — |
| 2022-02-15 | $67.42 | $83.80 | 113,700 | — | — |
| 2022-02-14 | $66.37 | $82.49 | 117,300 | — | — |
| 2022-02-11 | $66.27 | $82.37 | 116,900 | — | — |
| 2022-02-10 | $66.00 | $82.03 | 251,200 | — | — |
| 2022-02-09 | $68.15 | $84.71 | 105,800 | — | — |
| 2022-02-08 | $67.65 | $84.08 | 150,100 | — | — |
| 2022-02-07 | $67.46 | $83.85 | 147,700 | — | — |
| 2022-02-04 | $66.50 | $82.66 | 83,800 | — | — |
| 2022-02-03 | $67.25 | $83.59 | 151,500 | — | — |
| 2022-02-02 | $68.59 | $85.25 | 240,000 | — | — |
| 2022-02-01 | $67.38 | $83.75 | 200,900 | — | — |
| 2022-01-31 | $69.03 | $85.80 | 284,000 | — | — |
| 2022-01-28 | $67.03 | $83.31 | 143,500 | — | — |
| 2022-01-27 | $65.74 | $81.71 | 111,000 | — | — |
| 2022-01-26 | $65.75 | $81.72 | 307,000 | — | — |
| 2022-01-25 | $66.83 | $83.07 | 132,600 | — | — |
| 2022-01-24 | $68.61 | $85.28 | 276,000 | — | — |
| 2022-01-21 | $67.73 | $84.18 | 131,800 | — | — |
| 2022-01-20 | $68.95 | $85.70 | 199,600 | — | — |
| 2022-01-19 | $68.81 | $85.53 | 185,300 | — | — |
| 2022-01-18 | $68.19 | $84.76 | 150,000 | — | — |
| 2022-01-14 | $69.64 | $86.56 | 80,300 | — | — |
| 2022-01-13 | $69.60 | $86.51 | 104,300 | — | — |
| 2022-01-12 | $70.09 | $87.12 | 133,700 | — | — |
| 2022-01-11 | $70.87 | $88.09 | 127,700 | — | — |
| 2022-01-10 | $70.35 | $87.01 | 112,700 | — | — |
| 2022-01-07 | $69.18 | $85.56 | 150,400 | — | — |
| 2022-01-06 | $70.17 | $86.78 | 112,200 | — | — |
| 2022-01-05 | $71.79 | $88.79 | 90,600 | — | — |
| 2022-01-04 | $73.47 | $90.86 | 124,500 | — | — |
| 2022-01-03 | $73.06 | $90.36 | 99,600 | — | — |