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 | $48.74 | $138.53 | 215,000 | — | — |
| 2022-12-29 | $48.52 | $137.90 | 253,700 | — | — |
| 2022-12-28 | $47.74 | $135.68 | 302,500 | — | — |
| 2022-12-27 | $49.06 | $139.44 | 236,200 | — | — |
| 2022-12-23 | $48.27 | $137.19 | 488,500 | — | — |
| 2022-12-22 | $46.81 | $133.04 | 471,800 | — | — |
| 2022-12-21 | $47.97 | $136.34 | 814,300 | — | — |
| 2022-12-20 | $46.99 | $133.55 | 848,200 | — | — |
| 2022-12-19 | $46.86 | $133.18 | 720,000 | — | — |
| 2022-12-16 | $46.75 | $132.87 | 632,100 | — | — |
| 2022-12-15 | $47.39 | $134.69 | 669,500 | — | — |
| 2022-12-14 | $48.65 | $138.27 | 509,200 | — | — |
| 2022-12-13 | $49.24 | $139.95 | 852,700 | — | — |
| 2022-12-12 | $48.71 | $138.44 | 1,495,900 | — | — |
| 2022-12-09 | $50.01 | $142.14 | 951,400 | — | — |
| 2022-12-08 | $51.93 | $147.59 | 744,100 | — | — |
| 2022-12-07 | $52.42 | $148.99 | 1,071,500 | — | — |
| 2022-12-06 | $51.80 | $147.22 | 764,300 | — | — |
| 2022-12-05 | $53.39 | $151.74 | 665,200 | — | — |
| 2022-12-02 | $55.93 | $158.96 | 269,200 | — | — |
| 2022-12-01 | $56.23 | $159.81 | 299,100 | — | — |
| 2022-11-30 | $57.05 | $161.21 | 417,000 | — | — |
| 2022-11-29 | $57.36 | $162.09 | 407,500 | — | — |
| 2022-11-28 | $56.20 | $158.81 | 293,600 | — | — |
| 2022-11-25 | $57.32 | $161.98 | 94,800 | — | — |
| 2022-11-23 | $57.34 | $162.03 | 239,400 | — | — |
| 2022-11-22 | $57.61 | $162.80 | 307,500 | — | — |
| 2022-11-21 | $55.92 | $158.02 | 609,200 | — | — |
| 2022-11-18 | $56.46 | $159.55 | 389,500 | — | — |
| 2022-11-17 | $56.69 | $160.20 | 225,100 | — | — |
| 2022-11-16 | $56.62 | $160.00 | 264,000 | — | — |
| 2022-11-15 | $57.20 | $161.64 | 324,300 | — | — |
| 2022-11-14 | $56.62 | $160.00 | 344,100 | — | — |
| 2022-11-11 | $57.87 | $163.53 | 284,500 | — | — |
| 2022-11-10 | $56.93 | $160.87 | 272,800 | — | — |
| 2022-11-09 | $55.02 | $155.48 | 471,900 | — | — |
| 2022-11-08 | $56.66 | $160.11 | 402,700 | — | — |
| 2022-11-07 | $56.99 | $161.04 | 279,600 | — | — |
| 2022-11-04 | $57.21 | $161.67 | 513,300 | — | — |
| 2022-11-03 | $56.47 | $159.57 | 536,000 | — | — |
| 2022-11-02 | $54.51 | $154.04 | 523,100 | — | — |
| 2022-11-01 | $55.11 | $155.73 | 781,500 | — | — |
| 2022-10-31 | $54.48 | $153.95 | 752,800 | — | — |
| 2022-10-28 | $54.06 | $152.76 | 1,209,800 | — | — |
| 2022-10-27 | $49.80 | $140.73 | 452,900 | — | — |
| 2022-10-26 | $49.23 | $139.12 | 380,000 | — | — |
| 2022-10-25 | $48.38 | $136.71 | 483,700 | — | — |
| 2022-10-24 | $48.66 | $137.50 | 706,000 | — | — |
| 2022-10-21 | $49.80 | $140.73 | 409,600 | — | — |
| 2022-10-20 | $48.49 | $137.02 | 424,300 | — | — |
| 2022-10-19 | $48.80 | $137.90 | 425,100 | — | — |
| 2022-10-18 | $46.87 | $132.45 | 386,000 | — | — |
| 2022-10-17 | $46.94 | $132.64 | 311,600 | — | — |
| 2022-10-14 | $46.12 | $130.33 | 412,500 | — | — |
| 2022-10-13 | $48.36 | $136.66 | 479,400 | — | — |
| 2022-10-12 | $45.81 | $129.45 | 653,300 | — | — |
| 2022-10-11 | $45.37 | $128.21 | 582,700 | — | — |
| 2022-10-10 | $45.71 | $129.17 | 180,700 | — | — |
| 2022-10-07 | $47.20 | $133.38 | 946,200 | — | — |
| 2022-10-06 | $48.01 | $135.67 | 503,800 | — | — |
| 2022-10-05 | $47.73 | $134.88 | 498,500 | — | — |
| 2022-10-04 | $48.01 | $135.67 | 589,600 | — | — |
| 2022-10-03 | $46.13 | $130.36 | 590,300 | — | — |
| 2022-09-30 | $43.27 | $122.27 | 330,300 | — | — |
| 2022-09-29 | $44.18 | $124.84 | 590,300 | — | — |
| 2022-09-28 | $44.12 | $124.68 | 601,200 | — | — |
| 2022-09-27 | $41.86 | $118.29 | 538,500 | — | — |
| 2022-09-26 | $40.38 | $114.11 | 600,200 | — | — |
| 2022-09-23 | $41.99 | $118.66 | 756,800 | — | — |
| 2022-09-22 | $45.06 | $127.33 | 213,300 | — | — |
| 2022-09-21 | $45.30 | $128.01 | 336,000 | — | — |
| 2022-09-20 | $46.27 | $130.75 | 265,000 | — | — |
| 2022-09-19 | $46.64 | $131.80 | 548,700 | — | — |
| 2022-09-16 | $45.80 | $129.42 | 502,000 | — | — |
| 2022-09-15 | $46.45 | $131.26 | 554,000 | — | — |
| 2022-09-14 | $48.54 | $137.17 | 375,400 | — | — |
| 2022-09-13 | $47.70 | $134.79 | 371,700 | — | — |
| 2022-09-12 | $48.78 | $137.84 | 444,100 | — | — |
| 2022-09-09 | $48.49 | $137.02 | 626,400 | — | — |
| 2022-09-08 | $47.22 | $133.44 | 459,500 | — | — |
| 2022-09-07 | $46.63 | $131.77 | 392,900 | — | — |
| 2022-09-06 | $48.11 | $135.95 | 289,200 | — | — |
| 2022-09-02 | $48.94 | $138.30 | 400,800 | — | — |
| 2022-09-01 | $47.63 | $134.59 | 364,500 | — | — |
| 2022-08-31 | $49.04 | $137.85 | 386,800 | — | — |
| 2022-08-30 | $50.00 | $140.54 | 429,800 | — | — |
| 2022-08-29 | $52.08 | $146.39 | 528,800 | — | — |
| 2022-08-26 | $50.38 | $141.61 | 381,200 | — | — |
| 2022-08-25 | $51.26 | $144.09 | 423,800 | — | — |
| 2022-08-24 | $50.43 | $141.75 | 529,300 | — | — |
| 2022-08-23 | $50.12 | $140.88 | 494,600 | — | — |
| 2022-08-22 | $47.92 | $134.70 | 521,900 | — | — |
| 2022-08-19 | $47.36 | $133.12 | 484,200 | — | — |
| 2022-08-18 | $47.45 | $133.38 | 390,300 | — | — |
| 2022-08-17 | $45.95 | $129.16 | 632,400 | — | — |
| 2022-08-16 | $45.10 | $126.77 | 594,800 | — | — |
| 2022-08-15 | $45.05 | $126.63 | 375,000 | — | — |
| 2022-08-12 | $46.15 | $129.72 | 356,600 | — | — |
| 2022-08-11 | $46.07 | $129.50 | 665,200 | — | — |
| 2022-08-10 | $43.99 | $123.65 | 476,100 | — | — |
| 2022-08-09 | $43.48 | $122.22 | 682,400 | — | — |
| 2022-08-08 | $42.28 | $118.84 | 1,232,900 | — | — |
| 2022-08-05 | $42.52 | $119.52 | 1,188,800 | — | — |
| 2022-08-04 | $41.85 | $117.64 | 1,840,300 | — | — |
| 2022-08-03 | $44.42 | $124.86 | 1,065,400 | — | — |
| 2022-08-02 | $46.03 | $129.39 | 835,600 | — | — |
| 2022-08-01 | $47.17 | $132.59 | 523,100 | — | — |
| 2022-07-29 | $47.98 | $134.87 | 1,001,200 | — | — |
| 2022-07-28 | $46.11 | $129.61 | 731,900 | — | — |
| 2022-07-27 | $45.44 | $127.73 | 461,400 | — | — |
| 2022-07-26 | $44.33 | $124.61 | 340,000 | — | — |
| 2022-07-25 | $44.50 | $125.08 | 529,100 | — | — |
| 2022-07-22 | $43.15 | $121.29 | 495,100 | — | — |
| 2022-07-21 | $44.10 | $123.96 | 548,800 | — | — |
| 2022-07-20 | $45.27 | $127.25 | 631,300 | — | — |
| 2022-07-19 | $44.98 | $126.43 | 911,600 | — | — |
| 2022-07-18 | $42.57 | $119.66 | 764,900 | — | — |
| 2022-07-15 | $41.72 | $117.27 | 1,076,300 | — | — |
| 2022-07-14 | $40.62 | $114.18 | 1,116,900 | — | — |
| 2022-07-13 | $42.41 | $119.21 | 702,300 | — | — |
| 2022-07-12 | $42.66 | $119.91 | 898,100 | — | — |
| 2022-07-11 | $43.63 | $122.64 | 548,600 | — | — |
| 2022-07-08 | $44.36 | $124.69 | 643,000 | — | — |
| 2022-07-07 | $44.20 | $124.24 | 1,046,400 | — | — |
| 2022-07-06 | $42.56 | $119.63 | 1,207,200 | — | — |
| 2022-07-05 | $44.54 | $125.20 | 859,300 | — | — |
| 2022-07-01 | $47.19 | $132.65 | 465,800 | — | — |
| 2022-06-30 | $47.11 | $132.42 | 412,900 | — | — |
| 2022-06-29 | $47.49 | $133.49 | 512,400 | — | — |
| 2022-06-28 | $49.29 | $138.55 | 718,200 | — | — |
| 2022-06-27 | $48.37 | $135.96 | 479,100 | — | — |
| 2022-06-24 | $46.87 | $131.75 | 787,300 | — | — |
| 2022-06-23 | $44.81 | $125.96 | 1,093,800 | — | — |
| 2022-06-22 | $48.00 | $134.92 | 534,900 | — | — |
| 2022-06-21 | $50.42 | $141.73 | 638,100 | — | — |
| 2022-06-17 | $48.50 | $136.33 | 1,468,200 | — | — |
| 2022-06-16 | $50.72 | $142.57 | 1,021,200 | — | — |
| 2022-06-15 | $52.54 | $147.68 | 601,900 | — | — |
| 2022-06-14 | $53.25 | $149.68 | 642,600 | — | — |
| 2022-06-13 | $54.24 | $152.46 | 1,435,400 | — | — |
| 2022-06-10 | $54.16 | $152.24 | 652,000 | — | — |
| 2022-06-09 | $56.25 | $158.11 | 440,500 | — | — |
| 2022-06-08 | $57.76 | $162.36 | 783,300 | — | — |
| 2022-06-07 | $57.28 | $161.01 | 716,900 | — | — |
| 2022-06-06 | $55.75 | $156.71 | 799,900 | — | — |
| 2022-06-03 | $55.42 | $155.78 | 991,700 | — | — |
| 2022-06-02 | $55.05 | $154.74 | 803,300 | — | — |
| 2022-06-01 | $55.81 | $156.88 | 504,900 | — | — |
| 2022-05-31 | $55.45 | $155.11 | 727,500 | — | — |
| 2022-05-27 | $55.91 | $156.39 | 621,100 | — | — |
| 2022-05-26 | $54.10 | $151.33 | 430,700 | — | — |
| 2022-05-25 | $53.63 | $150.02 | 357,900 | — | — |
| 2022-05-24 | $52.70 | $147.42 | 543,000 | — | — |
| 2022-05-23 | $53.23 | $148.90 | 466,100 | — | — |
| 2022-05-20 | $52.03 | $145.54 | 501,600 | — | — |
| 2022-05-19 | $50.96 | $142.55 | 440,500 | — | — |
| 2022-05-18 | $50.06 | $140.03 | 573,100 | — | — |
| 2022-05-17 | $50.74 | $141.93 | 420,600 | — | — |
| 2022-05-16 | $50.71 | $141.85 | 577,700 | — | — |
| 2022-05-13 | $49.77 | $139.22 | 818,400 | — | — |
| 2022-05-12 | $47.50 | $132.87 | 738,200 | — | — |
| 2022-05-11 | $47.82 | $133.77 | 562,900 | — | — |
| 2022-05-10 | $48.29 | $135.08 | 747,300 | — | — |
| 2022-05-09 | $48.77 | $136.42 | 759,000 | — | — |
| 2022-05-06 | $52.76 | $147.58 | 566,300 | — | — |
| 2022-05-05 | $52.51 | $146.88 | 700,500 | — | — |
| 2022-05-04 | $53.13 | $148.62 | 856,600 | — | — |
| 2022-05-03 | $53.07 | $148.45 | 776,900 | — | — |
| 2022-05-02 | $50.69 | $141.79 | 1,298,200 | — | — |
| 2022-04-29 | $50.14 | $140.25 | 1,875,300 | — | — |
| 2022-04-28 | $50.08 | $140.09 | 1,491,900 | — | — |
| 2022-04-27 | $48.76 | $136.39 | 925,400 | — | — |
| 2022-04-26 | $46.90 | $131.19 | 473,500 | — | — |
| 2022-04-25 | $46.64 | $130.46 | 848,400 | — | — |
| 2022-04-22 | $48.18 | $134.77 | 540,900 | — | — |
| 2022-04-21 | $49.60 | $138.74 | 750,800 | — | — |
| 2022-04-20 | $51.64 | $144.45 | 604,900 | — | — |
| 2022-04-19 | $50.50 | $141.26 | 346,200 | — | — |
| 2022-04-18 | $51.63 | $144.42 | 299,400 | — | — |
| 2022-04-14 | $50.81 | $142.13 | 311,400 | — | — |
| 2022-04-13 | $51.04 | $142.77 | 538,900 | — | — |
| 2022-04-12 | $51.20 | $143.22 | 388,100 | — | — |
| 2022-04-11 | $50.14 | $140.25 | 629,700 | — | — |
| 2022-04-08 | $51.11 | $142.97 | 349,900 | — | — |
| 2022-04-07 | $49.65 | $138.88 | 246,500 | — | — |
| 2022-04-06 | $49.04 | $137.18 | 368,700 | — | — |
| 2022-04-05 | $49.67 | $138.94 | 254,000 | — | — |
| 2022-04-04 | $50.24 | $140.53 | 328,100 | — | — |
| 2022-04-01 | $49.16 | $137.51 | 406,700 | — | — |
| 2022-03-31 | $48.32 | $135.16 | 593,200 | — | — |
| 2022-03-30 | $48.22 | $134.88 | 459,500 | — | — |
| 2022-03-29 | $47.10 | $131.75 | 766,800 | — | — |
| 2022-03-28 | $47.16 | $131.92 | 776,800 | — | — |
| 2022-03-25 | $47.35 | $132.45 | 520,500 | — | — |
| 2022-03-24 | $45.37 | $126.91 | 449,000 | — | — |
| 2022-03-23 | $45.78 | $128.06 | 569,100 | — | — |
| 2022-03-22 | $44.59 | $124.73 | 328,700 | — | — |
| 2022-03-21 | $44.22 | $123.69 | 543,300 | — | — |
| 2022-03-18 | $42.94 | $120.11 | 572,700 | — | — |
| 2022-03-17 | $42.93 | $120.09 | 492,600 | — | — |
| 2022-03-16 | $42.07 | $117.68 | 338,100 | — | — |
| 2022-03-15 | $42.41 | $118.63 | 687,400 | — | — |
| 2022-03-14 | $43.53 | $121.76 | 391,800 | — | — |
| 2022-03-11 | $45.28 | $126.66 | 512,500 | — | — |
| 2022-03-10 | $44.44 | $124.31 | 739,300 | — | — |
| 2022-03-09 | $44.86 | $125.49 | 662,700 | — | — |
| 2022-03-08 | $44.88 | $125.54 | 1,618,200 | — | — |
| 2022-03-07 | $45.99 | $128.65 | 1,078,400 | — | — |
| 2022-03-04 | $46.12 | $129.01 | 408,100 | — | — |
| 2022-03-03 | $45.08 | $126.10 | 480,400 | — | — |
| 2022-03-02 | $45.79 | $128.09 | 457,800 | — | — |
| 2022-03-01 | $44.79 | $124.54 | 501,800 | — | — |
| 2022-02-28 | $44.84 | $124.68 | 638,500 | — | — |
| 2022-02-25 | $43.85 | $121.93 | 239,700 | — | — |
| 2022-02-24 | $43.00 | $119.57 | 483,600 | — | — |
| 2022-02-23 | $43.38 | $120.62 | 317,300 | — | — |
| 2022-02-22 | $43.07 | $119.76 | 289,000 | — | — |
| 2022-02-18 | $43.43 | $120.76 | 284,300 | — | — |
| 2022-02-17 | $44.18 | $122.85 | 396,000 | — | — |
| 2022-02-16 | $43.85 | $121.93 | 391,800 | — | — |
| 2022-02-15 | $43.78 | $121.73 | 439,700 | — | — |
| 2022-02-14 | $44.17 | $122.82 | 615,900 | — | — |
| 2022-02-11 | $44.95 | $124.99 | 619,900 | — | — |
| 2022-02-10 | $43.25 | $120.26 | 264,600 | — | — |
| 2022-02-09 | $43.34 | $120.51 | 344,100 | — | — |
| 2022-02-08 | $43.23 | $120.20 | 783,600 | — | — |
| 2022-02-07 | $43.93 | $122.15 | 521,000 | — | — |
| 2022-02-04 | $43.01 | $119.59 | 452,200 | — | — |
| 2022-02-03 | $43.05 | $119.70 | 517,400 | — | — |
| 2022-02-02 | $43.03 | $119.65 | 557,300 | — | — |
| 2022-02-01 | $43.26 | $120.29 | 850,500 | — | — |
| 2022-01-31 | $40.92 | $113.78 | 540,600 | — | — |
| 2022-01-28 | $40.71 | $113.20 | 422,400 | — | — |
| 2022-01-27 | $41.34 | $114.95 | 370,500 | — | — |
| 2022-01-26 | $41.08 | $114.23 | 563,100 | — | — |
| 2022-01-25 | $41.03 | $114.09 | 899,900 | — | — |
| 2022-01-24 | $40.07 | $111.42 | 923,300 | — | — |
| 2022-01-21 | $40.21 | $111.81 | 341,000 | — | — |
| 2022-01-20 | $41.39 | $115.09 | 392,300 | — | — |
| 2022-01-19 | $41.23 | $114.64 | 345,900 | — | — |
| 2022-01-18 | $40.76 | $113.34 | 912,900 | — | — |
| 2022-01-14 | $40.58 | $112.84 | 372,200 | — | — |
| 2022-01-13 | $39.86 | $110.83 | 463,000 | — | — |
| 2022-01-12 | $39.48 | $109.78 | 535,400 | — | — |
| 2022-01-11 | $38.98 | $108.39 | 386,100 | — | — |
| 2022-01-10 | $38.46 | $106.94 | 427,200 | — | — |
| 2022-01-07 | $38.48 | $107.00 | 537,300 | — | — |
| 2022-01-06 | $37.76 | $105.00 | 561,200 | — | — |
| 2022-01-05 | $36.45 | $101.35 | 545,300 | — | — |
| 2022-01-04 | $37.09 | $103.13 | 496,900 | — | — |
| 2022-01-03 | $36.59 | $101.74 | 154,100 | — | — |