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 | $58.33 | $80.52 | 708,200 | — | — |
| 2022-12-29 | $58.67 | $80.99 | 513,400 | — | — |
| 2022-12-28 | $57.88 | $79.90 | 546,600 | — | — |
| 2022-12-27 | $58.60 | $80.89 | 702,700 | — | — |
| 2022-12-23 | $57.85 | $79.86 | 560,100 | — | — |
| 2022-12-22 | $57.19 | $78.95 | 656,700 | — | — |
| 2022-12-21 | $57.42 | $79.27 | 1,047,300 | — | — |
| 2022-12-20 | $55.78 | $77.00 | 1,406,000 | — | — |
| 2022-12-19 | $54.95 | $75.86 | 1,172,500 | — | — |
| 2022-12-16 | $55.80 | $77.03 | 2,822,700 | — | — |
| 2022-12-15 | $55.91 | $77.18 | 889,300 | — | — |
| 2022-12-14 | $56.25 | $77.65 | 1,017,100 | — | — |
| 2022-12-13 | $56.75 | $78.34 | 963,200 | — | — |
| 2022-12-12 | $56.69 | $78.26 | 750,900 | — | — |
| 2022-12-09 | $56.48 | $77.97 | 933,100 | — | — |
| 2022-12-08 | $56.38 | $77.83 | 522,700 | — | — |
| 2022-12-07 | $56.24 | $77.64 | 835,700 | — | — |
| 2022-12-06 | $57.12 | $78.85 | 875,000 | — | — |
| 2022-12-05 | $56.33 | $77.76 | 667,600 | — | — |
| 2022-12-02 | $57.67 | $79.61 | 699,600 | — | — |
| 2022-12-01 | $58.04 | $80.12 | 861,700 | — | — |
| 2022-11-30 | $58.15 | $80.27 | 2,660,900 | — | — |
| 2022-11-29 | $57.78 | $79.76 | 656,100 | — | — |
| 2022-11-28 | $56.77 | $78.37 | 738,700 | — | — |
| 2022-11-25 | $57.41 | $79.25 | 277,900 | — | — |
| 2022-11-23 | $57.31 | $79.11 | 524,400 | — | — |
| 2022-11-22 | $57.10 | $78.82 | 539,500 | — | — |
| 2022-11-21 | $56.81 | $78.34 | 447,000 | — | — |
| 2022-11-18 | $56.62 | $78.07 | 761,500 | — | — |
| 2022-11-17 | $56.03 | $77.26 | 651,600 | — | — |
| 2022-11-16 | $55.63 | $76.71 | 773,000 | — | — |
| 2022-11-15 | $55.58 | $76.64 | 679,400 | — | — |
| 2022-11-14 | $55.49 | $76.52 | 495,700 | — | — |
| 2022-11-11 | $55.97 | $77.18 | 659,200 | — | — |
| 2022-11-10 | $56.59 | $78.03 | 774,000 | — | — |
| 2022-11-09 | $54.46 | $75.10 | 662,300 | — | — |
| 2022-11-08 | $55.65 | $76.74 | 488,100 | — | — |
| 2022-11-07 | $55.60 | $76.67 | 688,500 | — | — |
| 2022-11-04 | $55.47 | $76.49 | 687,600 | — | — |
| 2022-11-03 | $55.22 | $76.14 | 554,500 | — | — |
| 2022-11-02 | $55.51 | $76.54 | 812,800 | — | — |
| 2022-11-01 | $56.49 | $77.89 | 1,014,900 | — | — |
| 2022-10-31 | $57.02 | $78.63 | 1,029,500 | — | — |
| 2022-10-28 | $57.99 | $79.96 | 785,300 | — | — |
| 2022-10-27 | $56.36 | $77.72 | 768,300 | — | — |
| 2022-10-26 | $55.97 | $77.18 | 524,100 | — | — |
| 2022-10-25 | $55.76 | $76.89 | 715,900 | — | — |
| 2022-10-24 | $55.85 | $77.01 | 603,100 | — | — |
| 2022-10-21 | $55.50 | $76.53 | 874,300 | — | — |
| 2022-10-20 | $53.64 | $73.96 | 624,600 | — | — |
| 2022-10-19 | $54.54 | $75.21 | 617,000 | — | — |
| 2022-10-18 | $54.61 | $75.30 | 864,600 | — | — |
| 2022-10-17 | $53.60 | $73.91 | 889,300 | — | — |
| 2022-10-14 | $53.00 | $73.08 | 842,900 | — | — |
| 2022-10-13 | $53.66 | $73.99 | 878,300 | — | — |
| 2022-10-12 | $51.48 | $70.99 | 554,500 | — | — |
| 2022-10-11 | $51.92 | $71.59 | 627,300 | — | — |
| 2022-10-10 | $51.43 | $70.92 | 461,100 | — | — |
| 2022-10-07 | $51.35 | $70.81 | 760,900 | — | — |
| 2022-10-06 | $52.15 | $71.91 | 806,100 | — | — |
| 2022-10-05 | $52.80 | $72.81 | 774,900 | — | — |
| 2022-10-04 | $53.19 | $73.34 | 910,900 | — | — |
| 2022-10-03 | $51.52 | $71.04 | 990,300 | — | — |
| 2022-09-30 | $49.84 | $68.73 | 1,318,100 | — | — |
| 2022-09-29 | $50.77 | $70.01 | 1,060,000 | — | — |
| 2022-09-28 | $50.92 | $70.21 | 1,133,500 | — | — |
| 2022-09-27 | $50.12 | $69.11 | 791,400 | — | — |
| 2022-09-26 | $49.67 | $68.49 | 998,100 | — | — |
| 2022-09-23 | $51.00 | $70.32 | 892,100 | — | — |
| 2022-09-22 | $51.82 | $71.46 | 877,700 | — | — |
| 2022-09-21 | $52.88 | $72.92 | 916,800 | — | — |
| 2022-09-20 | $53.80 | $74.19 | 1,086,900 | — | — |
| 2022-09-19 | $55.11 | $75.99 | 1,150,500 | — | — |
| 2022-09-16 | $53.96 | $74.41 | 2,780,800 | — | — |
| 2022-09-15 | $55.42 | $76.42 | 961,300 | — | — |
| 2022-09-14 | $55.37 | $76.35 | 1,242,200 | — | — |
| 2022-09-13 | $55.85 | $77.01 | 946,500 | — | — |
| 2022-09-12 | $57.45 | $79.22 | 764,500 | — | — |
| 2022-09-09 | $56.86 | $78.40 | 768,900 | — | — |
| 2022-09-08 | $56.67 | $78.14 | 891,300 | — | — |
| 2022-09-07 | $56.23 | $77.54 | 1,016,900 | — | — |
| 2022-09-06 | $55.33 | $76.30 | 1,177,000 | — | — |
| 2022-09-02 | $55.43 | $76.43 | 823,500 | — | — |
| 2022-09-01 | $55.51 | $76.54 | 854,200 | — | — |
| 2022-08-31 | $55.31 | $76.27 | 1,170,200 | — | — |
| 2022-08-30 | $55.74 | $76.86 | 925,200 | — | — |
| 2022-08-29 | $56.48 | $77.88 | 763,600 | — | — |
| 2022-08-26 | $56.80 | $78.32 | 652,900 | — | — |
| 2022-08-25 | $57.95 | $79.91 | 477,900 | — | — |
| 2022-08-24 | $57.19 | $78.86 | 755,000 | — | — |
| 2022-08-23 | $57.00 | $78.60 | 696,300 | — | — |
| 2022-08-22 | $56.96 | $78.54 | 726,700 | — | — |
| 2022-08-19 | $58.24 | $80.31 | 1,339,200 | — | — |
| 2022-08-18 | $58.95 | $81.29 | 598,500 | — | — |
| 2022-08-17 | $58.47 | $80.63 | 1,022,300 | — | — |
| 2022-08-16 | $58.80 | $81.08 | 574,400 | — | — |
| 2022-08-15 | $58.48 | $80.55 | 560,400 | — | — |
| 2022-08-12 | $58.71 | $80.87 | 651,900 | — | — |
| 2022-08-11 | $57.51 | $79.22 | 499,300 | — | — |
| 2022-08-10 | $56.99 | $78.50 | 713,800 | — | — |
| 2022-08-09 | $56.06 | $77.22 | 601,100 | — | — |
| 2022-08-08 | $55.37 | $76.27 | 748,300 | — | — |
| 2022-08-05 | $55.12 | $75.92 | 666,500 | — | — |
| 2022-08-04 | $54.38 | $74.90 | 848,300 | — | — |
| 2022-08-03 | $55.34 | $76.23 | 1,019,900 | — | — |
| 2022-08-02 | $55.34 | $76.23 | 1,176,300 | — | — |
| 2022-08-01 | $55.65 | $76.65 | 1,951,800 | — | — |
| 2022-07-29 | $58.25 | $80.24 | 693,100 | — | — |
| 2022-07-28 | $57.74 | $79.53 | 575,600 | — | — |
| 2022-07-27 | $58.01 | $79.90 | 733,400 | — | — |
| 2022-07-26 | $57.87 | $79.71 | 429,700 | — | — |
| 2022-07-25 | $57.82 | $79.64 | 437,200 | — | — |
| 2022-07-22 | $57.05 | $78.58 | 472,700 | — | — |
| 2022-07-21 | $57.40 | $79.06 | 494,200 | — | — |
| 2022-07-20 | $57.70 | $79.48 | 616,100 | — | — |
| 2022-07-19 | $57.73 | $79.52 | 676,900 | — | — |
| 2022-07-18 | $56.24 | $77.47 | 795,700 | — | — |
| 2022-07-15 | $56.45 | $77.76 | 796,000 | — | — |
| 2022-07-14 | $55.61 | $76.60 | 1,046,200 | — | — |
| 2022-07-13 | $57.28 | $78.90 | 768,300 | — | — |
| 2022-07-12 | $57.73 | $79.52 | 748,800 | — | — |
| 2022-07-11 | $57.95 | $79.82 | 583,300 | — | — |
| 2022-07-08 | $57.93 | $79.79 | 993,000 | — | — |
| 2022-07-07 | $58.63 | $80.76 | 970,100 | — | — |
| 2022-07-06 | $58.53 | $80.62 | 574,700 | — | — |
| 2022-07-05 | $58.48 | $80.55 | 772,000 | — | — |
| 2022-07-01 | $60.15 | $82.85 | 864,200 | — | — |
| 2022-06-30 | $59.26 | $81.63 | 914,500 | — | — |
| 2022-06-29 | $59.04 | $81.32 | 496,000 | — | — |
| 2022-06-28 | $59.53 | $82.00 | 624,300 | — | — |
| 2022-06-27 | $59.79 | $82.36 | 753,000 | — | — |
| 2022-06-24 | $59.77 | $82.33 | 1,645,600 | — | — |
| 2022-06-23 | $58.02 | $79.92 | 703,900 | — | — |
| 2022-06-22 | $58.41 | $80.46 | 1,115,000 | — | — |
| 2022-06-21 | $58.49 | $80.57 | 1,305,500 | — | — |
| 2022-06-17 | $57.54 | $79.26 | 2,174,000 | — | — |
| 2022-06-16 | $56.90 | $78.38 | 1,318,200 | — | — |
| 2022-06-15 | $58.91 | $81.14 | 1,373,400 | — | — |
| 2022-06-14 | $58.54 | $80.63 | 1,109,100 | — | — |
| 2022-06-13 | $58.31 | $80.32 | 1,086,200 | — | — |
| 2022-06-10 | $60.34 | $83.11 | 1,219,700 | — | — |
| 2022-06-09 | $61.57 | $84.81 | 675,300 | — | — |
| 2022-06-08 | $63.41 | $87.34 | 687,100 | — | — |
| 2022-06-07 | $64.85 | $89.33 | 1,200,900 | — | — |
| 2022-06-06 | $64.49 | $88.83 | 777,800 | — | — |
| 2022-06-03 | $64.74 | $89.17 | 503,000 | — | — |
| 2022-06-02 | $65.37 | $90.04 | 577,700 | — | — |
| 2022-06-01 | $64.75 | $89.19 | 741,300 | — | — |
| 2022-05-31 | $65.49 | $90.21 | 1,985,800 | — | — |
| 2022-05-27 | $65.93 | $90.81 | 910,300 | — | — |
| 2022-05-26 | $64.78 | $89.23 | 695,700 | — | — |
| 2022-05-25 | $64.20 | $88.43 | 1,487,200 | — | — |
| 2022-05-24 | $63.93 | $88.06 | 909,500 | — | — |
| 2022-05-23 | $64.10 | $88.21 | 1,277,700 | — | — |
| 2022-05-20 | $62.79 | $86.40 | 3,710,800 | — | — |
| 2022-05-19 | $62.94 | $86.61 | 1,253,300 | — | — |
| 2022-05-18 | $63.46 | $87.33 | 949,900 | — | — |
| 2022-05-17 | $64.80 | $89.17 | 1,304,100 | — | — |
| 2022-05-16 | $63.10 | $86.83 | 1,089,900 | — | — |
| 2022-05-13 | $63.15 | $86.90 | 691,300 | — | — |
| 2022-05-12 | $61.94 | $85.23 | 1,040,500 | — | — |
| 2022-05-11 | $62.38 | $85.84 | 883,200 | — | — |
| 2022-05-10 | $62.73 | $86.32 | 1,022,700 | — | — |
| 2022-05-09 | $63.08 | $86.80 | 825,500 | — | — |
| 2022-05-06 | $64.44 | $88.67 | 917,200 | — | — |
| 2022-05-05 | $63.76 | $87.74 | 604,900 | — | — |
| 2022-05-04 | $64.85 | $89.24 | 645,000 | — | — |
| 2022-05-03 | $62.79 | $86.40 | 1,143,700 | — | — |
| 2022-05-02 | $61.57 | $84.72 | 1,123,200 | — | — |
| 2022-04-29 | $62.84 | $86.47 | 1,140,700 | — | — |
| 2022-04-28 | $64.58 | $88.87 | 864,700 | — | — |
| 2022-04-27 | $64.11 | $88.22 | 581,100 | — | — |
| 2022-04-26 | $63.44 | $87.30 | 615,700 | — | — |
| 2022-04-25 | $64.68 | $89.00 | 990,200 | — | — |
| 2022-04-22 | $64.71 | $89.05 | 849,800 | — | — |
| 2022-04-21 | $66.66 | $91.73 | 995,100 | — | — |
| 2022-04-20 | $67.36 | $92.69 | 1,287,300 | — | — |
| 2022-04-19 | $65.68 | $90.38 | 865,800 | — | — |
| 2022-04-18 | $65.50 | $90.13 | 690,000 | — | — |
| 2022-04-14 | $65.15 | $89.65 | 540,200 | — | — |
| 2022-04-13 | $64.76 | $89.11 | 629,100 | — | — |
| 2022-04-12 | $64.51 | $88.77 | 555,800 | — | — |
| 2022-04-11 | $64.66 | $88.98 | 523,500 | — | — |
| 2022-04-08 | $64.43 | $88.66 | 682,900 | — | — |
| 2022-04-07 | $63.56 | $87.46 | 1,087,800 | — | — |
| 2022-04-06 | $63.36 | $87.19 | 887,100 | — | — |
| 2022-04-05 | $63.30 | $87.11 | 1,131,900 | — | — |
| 2022-04-04 | $63.86 | $87.88 | 682,100 | — | — |
| 2022-04-01 | $65.26 | $89.80 | 638,700 | — | — |
| 2022-03-31 | $64.82 | $89.20 | 807,100 | — | — |
| 2022-03-30 | $65.53 | $90.17 | 446,300 | — | — |
| 2022-03-29 | $65.62 | $90.30 | 625,800 | — | — |
| 2022-03-28 | $65.34 | $89.91 | 745,900 | — | — |
| 2022-03-25 | $65.50 | $90.13 | 1,052,700 | — | — |
| 2022-03-24 | $64.61 | $88.91 | 740,900 | — | — |
| 2022-03-23 | $63.90 | $87.93 | 466,000 | — | — |
| 2022-03-22 | $64.53 | $88.80 | 800,800 | — | — |
| 2022-03-21 | $63.99 | $88.05 | 1,001,600 | — | — |
| 2022-03-18 | $63.26 | $87.05 | 2,788,300 | — | — |
| 2022-03-17 | $63.80 | $87.79 | 980,900 | — | — |
| 2022-03-16 | $63.31 | $87.12 | 1,526,200 | — | — |
| 2022-03-15 | $62.67 | $86.24 | 922,300 | — | — |
| 2022-03-14 | $61.67 | $84.86 | 715,900 | — | — |
| 2022-03-11 | $60.88 | $83.78 | 648,400 | — | — |
| 2022-03-10 | $60.90 | $83.80 | 961,600 | — | — |
| 2022-03-09 | $61.03 | $83.98 | 900,200 | — | — |
| 2022-03-08 | $60.06 | $82.65 | 1,118,800 | — | — |
| 2022-03-07 | $59.68 | $82.12 | 1,012,700 | — | — |
| 2022-03-04 | $60.88 | $83.78 | 658,900 | — | — |
| 2022-03-03 | $61.54 | $84.68 | 419,800 | — | — |
| 2022-03-02 | $61.49 | $84.61 | 695,300 | — | — |
| 2022-03-01 | $59.71 | $82.17 | 968,700 | — | — |
| 2022-02-28 | $61.34 | $84.41 | 963,600 | — | — |
| 2022-02-25 | $61.83 | $85.08 | 1,064,300 | — | — |
| 2022-02-24 | $59.00 | $81.19 | 1,050,800 | — | — |
| 2022-02-23 | $60.15 | $82.77 | 675,800 | — | — |
| 2022-02-22 | $61.01 | $83.95 | 663,300 | — | — |
| 2022-02-18 | $61.60 | $84.68 | 763,500 | — | — |
| 2022-02-17 | $61.00 | $83.85 | 575,500 | — | — |
| 2022-02-16 | $62.06 | $85.31 | 681,400 | — | — |
| 2022-02-15 | $61.45 | $84.47 | 631,000 | — | — |
| 2022-02-14 | $61.13 | $84.03 | 1,007,700 | — | — |
| 2022-02-11 | $61.64 | $84.73 | 1,013,200 | — | — |
| 2022-02-10 | $62.10 | $85.37 | 1,162,400 | — | — |
| 2022-02-09 | $61.58 | $84.65 | 485,300 | — | — |
| 2022-02-08 | $61.75 | $84.89 | 753,700 | — | — |
| 2022-02-07 | $60.83 | $83.62 | 881,500 | — | — |
| 2022-02-04 | $61.27 | $84.23 | 590,800 | — | — |
| 2022-02-03 | $61.10 | $83.99 | 479,000 | — | — |
| 2022-02-02 | $61.39 | $84.39 | 645,600 | — | — |
| 2022-02-01 | $60.58 | $83.28 | 641,300 | — | — |
| 2022-01-31 | $59.66 | $82.01 | 1,536,000 | — | — |
| 2022-01-28 | $58.89 | $80.95 | 836,900 | — | — |
| 2022-01-27 | $58.27 | $80.10 | 558,500 | — | — |
| 2022-01-26 | $58.65 | $80.62 | 576,600 | — | — |
| 2022-01-25 | $58.32 | $80.17 | 799,600 | — | — |
| 2022-01-24 | $58.96 | $81.05 | 875,000 | — | — |
| 2022-01-21 | $58.15 | $79.94 | 482,800 | — | — |
| 2022-01-20 | $59.09 | $81.23 | 449,800 | — | — |
| 2022-01-19 | $59.59 | $81.92 | 364,300 | — | — |
| 2022-01-18 | $60.91 | $83.73 | 421,400 | — | — |
| 2022-01-14 | $61.63 | $84.72 | 470,600 | — | — |
| 2022-01-13 | $61.49 | $84.53 | 786,200 | — | — |
| 2022-01-12 | $61.18 | $84.10 | 466,000 | — | — |
| 2022-01-11 | $61.13 | $84.03 | 629,100 | — | — |
| 2022-01-10 | $60.73 | $83.48 | 561,700 | — | — |
| 2022-01-07 | $60.78 | $83.55 | 865,700 | — | — |
| 2022-01-06 | $59.36 | $81.60 | 568,700 | — | — |
| 2022-01-05 | $58.78 | $80.80 | 669,500 | — | — |
| 2022-01-04 | $59.39 | $81.64 | 606,500 | — | — |
| 2022-01-03 | $58.10 | $79.87 | 410,100 | — | — |