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 | $47.13 | $47.13 | 1,100 | — | — |
| 2022-12-29 | $47.54 | $47.54 | 0 | — | — |
| 2022-12-28 | $47.54 | $47.54 | 600 | — | — |
| 2022-12-27 | $47.54 | $47.54 | 700 | — | — |
| 2022-12-23 | $49.54 | $49.54 | 0 | — | — |
| 2022-12-22 | $49.54 | $49.54 | 600 | — | — |
| 2022-12-21 | $49.81 | $49.81 | 700 | — | — |
| 2022-12-20 | $48.52 | $48.52 | 0 | — | — |
| 2022-12-19 | $48.52 | $48.52 | 0 | — | — |
| 2022-12-16 | $48.52 | $48.52 | 1,200 | — | — |
| 2022-12-15 | $50.95 | $50.95 | 100 | — | — |
| 2022-12-14 | $50.95 | $50.95 | 100 | — | — |
| 2022-12-13 | $50.95 | $50.95 | 0 | — | — |
| 2022-12-12 | $50.95 | $50.95 | 300 | — | — |
| 2022-12-09 | $51.00 | $51.00 | 0 | — | — |
| 2022-12-08 | $51.00 | $51.00 | 100 | — | — |
| 2022-12-07 | $52.45 | $52.45 | 5,300 | — | — |
| 2022-12-06 | $49.40 | $49.40 | 2,200 | — | — |
| 2022-12-05 | $48.43 | $48.43 | 3,000 | — | — |
| 2022-12-02 | $47.51 | $47.51 | 0 | — | — |
| 2022-12-01 | $47.51 | $47.51 | 1,400 | — | — |
| 2022-11-30 | $46.00 | $46.00 | 400 | — | — |
| 2022-11-29 | $46.00 | $46.00 | 0 | — | — |
| 2022-11-28 | $46.00 | $46.00 | 0 | — | — |
| 2022-11-25 | $46.00 | $46.00 | 400 | — | — |
| 2022-11-23 | $47.27 | $47.27 | 1,200 | — | — |
| 2022-11-22 | $47.02 | $47.02 | 100 | — | — |
| 2022-11-21 | $47.02 | $47.02 | 400 | — | — |
| 2022-11-18 | $47.02 | $47.02 | 700 | — | — |
| 2022-11-17 | $49.90 | $49.90 | 0 | — | — |
| 2022-11-16 | $49.90 | $49.90 | 0 | — | — |
| 2022-11-15 | $49.90 | $49.90 | 1,200 | — | — |
| 2022-11-14 | $50.00 | $50.00 | 500 | — | — |
| 2022-11-11 | $49.03 | $49.03 | 700 | — | — |
| 2022-11-10 | $49.00 | $49.00 | 700 | — | — |
| 2022-11-09 | $47.84 | $47.84 | 500 | — | — |
| 2022-11-08 | $46.73 | $46.73 | 2,300 | — | — |
| 2022-11-07 | $49.65 | $49.65 | 0 | — | — |
| 2022-11-04 | $49.65 | $49.65 | 200 | — | — |
| 2022-11-03 | $50.31 | $50.31 | 0 | — | — |
| 2022-11-02 | $50.31 | $50.31 | 100 | — | — |
| 2022-11-01 | $50.31 | $50.31 | 1,400 | — | — |
| 2022-10-31 | $50.43 | $50.43 | 0 | — | — |
| 2022-10-28 | $50.43 | $50.43 | 3,400 | — | — |
| 2022-10-27 | $50.33 | $50.33 | 2,800 | — | — |
| 2022-10-26 | $49.40 | $49.40 | 1,000 | — | — |
| 2022-10-25 | $49.00 | $49.00 | 0 | — | — |
| 2022-10-24 | $49.00 | $49.00 | 7,500 | — | — |
| 2022-10-21 | $51.00 | $51.00 | 1,100 | — | — |
| 2022-10-20 | $51.90 | $51.90 | 1,000 | — | — |
| 2022-10-19 | $52.00 | $52.00 | 0 | — | — |
| 2022-10-18 | $52.00 | $52.00 | 2,800 | — | — |
| 2022-10-17 | $50.50 | $50.50 | 300 | — | — |
| 2022-10-14 | $50.23 | $50.23 | 1,100 | — | — |
| 2022-10-13 | $52.95 | $52.95 | 3,000 | — | — |
| 2022-10-12 | $52.40 | $52.40 | 1,600 | — | — |
| 2022-10-11 | $52.40 | $52.40 | 3,000 | — | — |
| 2022-10-10 | $49.04 | $49.04 | 200 | — | — |
| 2022-10-07 | $49.50 | $49.50 | 1,400 | — | — |
| 2022-10-06 | $51.00 | $51.00 | 700 | — | — |
| 2022-10-05 | $51.50 | $51.50 | 5,600 | — | — |
| 2022-10-04 | $53.90 | $53.90 | 8,000 | — | — |
| 2022-10-03 | $51.24 | $51.24 | 0 | — | — |
| 2022-09-30 | $51.24 | $51.24 | 500 | — | — |
| 2022-09-29 | $51.00 | $51.00 | 0 | — | — |
| 2022-09-28 | $51.00 | $51.00 | 100 | — | — |
| 2022-09-27 | $51.00 | $51.00 | 0 | — | — |
| 2022-09-26 | $51.00 | $51.00 | 0 | — | — |
| 2022-09-23 | $51.00 | $51.00 | 6,700 | — | — |
| 2022-09-22 | $51.72 | $51.72 | 0 | — | — |
| 2022-09-21 | $51.72 | $51.72 | 0 | — | — |
| 2022-09-20 | $51.72 | $51.72 | 0 | — | — |
| 2022-09-19 | $51.72 | $51.72 | 0 | — | — |
| 2022-09-16 | $51.72 | $51.72 | 400 | — | — |
| 2022-09-15 | $49.13 | $49.13 | 0 | — | — |
| 2022-09-14 | $49.13 | $49.13 | 200 | — | — |
| 2022-09-13 | $50.00 | $50.00 | 0 | — | — |
| 2022-09-12 | $50.00 | $50.00 | 0 | — | — |
| 2022-09-09 | $50.00 | $50.00 | 0 | — | — |
| 2022-09-08 | $50.00 | $50.00 | 0 | — | — |
| 2022-09-07 | $50.00 | $50.00 | 1,300 | — | — |
| 2022-09-06 | $51.02 | $51.02 | 0 | — | — |
| 2022-09-02 | $51.02 | $51.02 | 1,800 | — | — |
| 2022-09-01 | $51.00 | $51.00 | 4,700 | — | — |
| 2022-08-31 | $51.00 | $51.00 | 200 | — | — |
| 2022-08-30 | $52.20 | $52.20 | 2,300 | — | — |
| 2022-08-29 | $49.25 | $49.25 | 0 | — | — |
| 2022-08-26 | $49.25 | $49.25 | 0 | — | — |
| 2022-08-25 | $49.25 | $49.25 | 3,300 | — | — |
| 2022-08-24 | $49.85 | $49.85 | 0 | — | — |
| 2022-08-23 | $49.85 | $49.85 | 2,700 | — | — |
| 2022-08-22 | $51.80 | $51.80 | 0 | — | — |
| 2022-08-19 | $51.80 | $51.80 | 600 | — | — |
| 2022-08-18 | $51.27 | $51.27 | 100 | — | — |
| 2022-08-17 | $52.51 | $52.51 | 11,200 | — | — |
| 2022-08-16 | $50.99 | $50.99 | 3,200 | — | — |
| 2022-08-15 | $48.70 | $48.70 | 3,500 | — | — |
| 2022-08-12 | $52.00 | $52.00 | 800 | — | — |
| 2022-08-11 | $51.74 | $51.74 | 5,600 | — | — |
| 2022-08-10 | $50.00 | $50.00 | 9,100 | — | — |
| 2022-08-09 | $48.70 | $48.70 | 7,100 | — | — |
| 2022-08-08 | $45.85 | $45.85 | 900 | — | — |
| 2022-08-05 | $46.00 | $46.00 | 200 | — | — |
| 2022-08-04 | $46.09 | $46.09 | 0 | — | — |
| 2022-08-03 | $46.09 | $46.09 | 500 | — | — |
| 2022-08-02 | $45.16 | $45.16 | 100 | — | — |
| 2022-08-01 | $45.00 | $45.00 | 100 | — | — |
| 2022-07-29 | $46.74 | $46.74 | 0 | — | — |
| 2022-07-28 | $46.74 | $46.74 | 1,600 | — | — |
| 2022-07-27 | $46.40 | $46.40 | 4,800 | — | — |
| 2022-07-26 | $45.30 | $45.30 | 5,500 | — | — |
| 2022-07-25 | $44.37 | $44.37 | 6,400 | — | — |
| 2022-07-22 | $44.42 | $44.42 | 6,700 | — | — |
| 2022-07-21 | $44.00 | $44.00 | 2,600 | — | — |
| 2022-07-20 | $46.38 | $46.38 | 2,600 | — | — |
| 2022-07-19 | $44.28 | $44.28 | 1,200 | — | — |
| 2022-07-18 | $45.52 | $45.52 | 0 | — | — |
| 2022-07-15 | $45.52 | $45.52 | 1,400 | — | — |
| 2022-07-14 | $45.70 | $45.70 | 0 | — | — |
| 2022-07-13 | $45.70 | $45.70 | 1,600 | — | — |
| 2022-07-12 | $45.52 | $45.52 | 500 | — | — |
| 2022-07-11 | $45.38 | $45.38 | 1,500 | — | — |
| 2022-07-08 | $42.41 | $42.41 | 2,600 | — | — |
| 2022-07-07 | $44.76 | $44.76 | 2,800 | — | — |
| 2022-07-06 | $43.00 | $43.00 | 3,200 | — | — |
| 2022-07-05 | $43.58 | $43.58 | 3,100 | — | — |
| 2022-07-01 | $43.35 | $43.35 | 900 | — | — |
| 2022-06-30 | $42.33 | $42.33 | 1,500 | — | — |
| 2022-06-29 | $43.56 | $43.56 | 0 | — | — |
| 2022-06-28 | $43.56 | $43.56 | 300 | — | — |
| 2022-06-27 | $43.20 | $43.20 | 2,500 | — | — |
| 2022-06-24 | $41.77 | $41.77 | 2,800 | — | — |
| 2022-06-23 | $47.67 | $47.67 | 1,000 | — | — |
| 2022-06-22 | $47.30 | $47.30 | 0 | — | — |
| 2022-06-21 | $47.30 | $47.30 | 0 | — | — |
| 2022-06-17 | $47.30 | $47.30 | 0 | — | — |
| 2022-06-16 | $47.30 | $47.30 | 0 | — | — |
| 2022-06-15 | $47.30 | $47.30 | 0 | — | — |
| 2022-06-14 | $47.30 | $47.30 | 0 | — | — |
| 2022-06-13 | $47.30 | $47.30 | 800 | — | — |
| 2022-06-10 | $46.67 | $46.67 | 1,900 | — | — |
| 2022-06-09 | $44.29 | $44.29 | 900 | — | — |
| 2022-06-08 | $46.01 | $46.01 | 2,300 | — | — |
| 2022-06-07 | $48.00 | $48.00 | 0 | — | — |
| 2022-06-06 | $48.00 | $48.00 | 1,900 | — | — |
| 2022-06-03 | $50.00 | $50.00 | 0 | — | — |
| 2022-06-02 | $50.00 | $50.00 | 600 | — | — |
| 2022-06-01 | $49.51 | $49.51 | 0 | — | — |
| 2022-05-31 | $49.51 | $49.51 | 0 | — | — |
| 2022-05-27 | $49.51 | $49.51 | 500 | — | — |
| 2022-05-26 | $49.50 | $49.50 | 2,900 | — | — |
| 2022-05-25 | $47.50 | $47.50 | 1,800 | — | — |
| 2022-05-24 | $47.60 | $47.60 | 0 | — | — |
| 2022-05-23 | $47.60 | $47.60 | 3,700 | — | — |
| 2022-05-20 | $47.37 | $47.37 | 2,500 | — | — |
| 2022-05-19 | $47.20 | $47.20 | 2,800 | — | — |
| 2022-05-18 | $47.76 | $47.76 | 2,000 | — | — |
| 2022-05-17 | $48.07 | $48.07 | 200 | — | — |
| 2022-05-16 | $48.07 | $48.07 | 400 | — | — |
| 2022-05-13 | $46.00 | $46.00 | 2,200 | — | — |
| 2022-05-12 | $45.70 | $45.70 | 2,600 | — | — |
| 2022-05-11 | $44.50 | $44.50 | 2,400 | — | — |
| 2022-05-10 | $43.00 | $43.00 | 2,600 | — | — |
| 2022-05-09 | $40.50 | $40.50 | 3,500 | — | — |
| 2022-05-06 | $39.28 | $39.28 | 11,800 | — | — |
| 2022-05-05 | $45.48 | $45.48 | 2,600 | — | — |
| 2022-05-04 | $46.44 | $46.44 | 11,600 | — | — |
| 2022-05-03 | $49.40 | $49.40 | 0 | — | — |
| 2022-05-02 | $49.40 | $49.40 | 2,600 | — | — |
| 2022-04-29 | $53.50 | $53.50 | 2,300 | — | — |
| 2022-04-28 | $52.33 | $52.33 | 700 | — | — |
| 2022-04-27 | $52.50 | $52.50 | 700 | — | — |
| 2022-04-26 | $49.00 | $49.00 | 0 | — | — |
| 2022-04-25 | $49.00 | $49.00 | 200 | — | — |
| 2022-04-22 | $49.60 | $49.60 | 0 | — | — |
| 2022-04-21 | $49.60 | $49.60 | 0 | — | — |
| 2022-04-20 | $49.60 | $49.60 | 200 | — | — |
| 2022-04-19 | $51.00 | $51.00 | 900 | — | — |
| 2022-04-18 | $48.90 | $48.90 | 0 | — | — |
| 2022-04-14 | $48.90 | $48.90 | 0 | — | — |
| 2022-04-13 | $48.90 | $48.90 | 0 | — | — |
| 2022-04-12 | $48.90 | $48.90 | 1,300 | — | — |
| 2022-04-11 | $48.28 | $48.28 | 1,100 | — | — |
| 2022-04-08 | $48.93 | $48.93 | 1,400 | — | — |
| 2022-04-07 | $47.68 | $47.68 | 1,700 | — | — |
| 2022-04-06 | $48.51 | $48.51 | 1,400 | — | — |
| 2022-04-05 | $48.40 | $48.40 | 1,000 | — | — |
| 2022-04-04 | $48.23 | $48.23 | 900 | — | — |
| 2022-04-01 | $51.70 | $51.70 | 1,000 | — | — |
| 2022-03-31 | $52.00 | $52.00 | 2,400 | — | — |
| 2022-03-30 | $52.50 | $52.50 | 2,300 | — | — |
| 2022-03-29 | $49.25 | $49.25 | 300 | — | — |
| 2022-03-28 | $50.00 | $50.00 | 600 | — | — |
| 2022-03-25 | $50.81 | $50.81 | 300 | — | — |
| 2022-03-24 | $50.81 | $50.81 | 400 | — | — |
| 2022-03-23 | $50.10 | $50.10 | 700 | — | — |
| 2022-03-22 | $52.02 | $52.02 | 2,000 | — | — |
| 2022-03-21 | $48.76 | $48.76 | 2,300 | — | — |
| 2022-03-18 | $49.50 | $49.50 | 9,500 | — | — |
| 2022-03-17 | $51.57 | $51.57 | 200 | — | — |
| 2022-03-16 | $53.00 | $53.00 | 900 | — | — |
| 2022-03-15 | $51.63 | $51.63 | 300 | — | — |
| 2022-03-14 | $53.99 | $53.99 | 200 | — | — |
| 2022-03-11 | $53.99 | $53.99 | 900 | — | — |
| 2022-03-10 | $51.50 | $51.50 | 400 | — | — |
| 2022-03-09 | $55.00 | $55.00 | 0 | — | — |
| 2022-03-08 | $55.00 | $55.00 | 0 | — | — |
| 2022-03-07 | $55.00 | $55.00 | 200 | — | — |
| 2022-03-04 | $54.18 | $54.18 | 200 | — | — |
| 2022-03-03 | $55.04 | $55.04 | 900 | — | — |
| 2022-03-02 | $55.02 | $55.02 | 1,700 | — | — |
| 2022-03-01 | $58.40 | $58.40 | 0 | — | — |
| 2022-02-28 | $58.40 | $58.40 | 300 | — | — |
| 2022-02-25 | $58.40 | $58.40 | 1,300 | — | — |
| 2022-02-24 | $58.69 | $58.69 | 900 | — | — |
| 2022-02-23 | $56.00 | $56.00 | 0 | — | — |
| 2022-02-22 | $56.00 | $56.00 | 4,600 | — | — |
| 2022-02-18 | $53.59 | $53.59 | 1,100 | — | — |
| 2022-02-17 | $55.25 | $55.25 | 0 | — | — |
| 2022-02-16 | $55.25 | $55.25 | 7,900 | — | — |
| 2022-02-15 | $55.23 | $55.23 | 0 | — | — |
| 2022-02-14 | $55.23 | $55.23 | 2,100 | — | — |
| 2022-02-11 | $55.04 | $55.04 | 3,400 | — | — |
| 2022-02-10 | $54.98 | $54.98 | 0 | — | — |
| 2022-02-09 | $54.98 | $54.98 | 1,100 | — | — |
| 2022-02-08 | $53.77 | $53.77 | 1,300 | — | — |
| 2022-02-07 | $55.00 | $55.00 | 1,800 | — | — |
| 2022-02-04 | $52.23 | $52.23 | 600 | — | — |
| 2022-02-03 | $51.10 | $51.10 | 700 | — | — |
| 2022-02-02 | $52.55 | $52.55 | 400 | — | — |
| 2022-02-01 | $54.00 | $54.00 | 2,000 | — | — |
| 2022-01-31 | $53.50 | $53.50 | 2,500 | — | — |
| 2022-01-28 | $50.50 | $50.50 | 700 | — | — |
| 2022-01-27 | $50.51 | $50.51 | 1,200 | — | — |
| 2022-01-26 | $49.55 | $49.55 | 0 | — | — |
| 2022-01-25 | $49.55 | $49.55 | 0 | — | — |
| 2022-01-24 | $49.55 | $49.55 | 900 | — | — |
| 2022-01-21 | $50.70 | $50.70 | 0 | — | — |
| 2022-01-20 | $50.70 | $50.70 | 2,600 | — | — |
| 2022-01-19 | $51.62 | $51.62 | 500 | — | — |
| 2022-01-18 | $54.33 | $54.33 | 0 | — | — |
| 2022-01-14 | $54.33 | $54.33 | 0 | — | — |
| 2022-01-13 | $54.33 | $54.33 | 0 | — | — |
| 2022-01-12 | $54.33 | $54.33 | 500 | — | — |
| 2022-01-11 | $54.33 | $54.33 | 400 | — | — |
| 2022-01-10 | $52.50 | $52.50 | 500 | — | — |
| 2022-01-07 | $54.00 | $54.00 | 1,300 | — | — |
| 2022-01-06 | $53.03 | $53.03 | 1,100 | — | — |
| 2022-01-05 | $56.28 | $56.28 | 3,900 | — | — |
| 2022-01-04 | $51.00 | $51.00 | 0 | — | — |
| 2022-01-03 | $51.00 | $51.00 | 0 | — | — |