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 | $46.67 | $109.17 | 1,233,800 | — | — |
| 2022-12-29 | $47.23 | $110.48 | 974,900 | — | — |
| 2022-12-28 | $46.14 | $107.93 | 1,335,600 | — | — |
| 2022-12-27 | $47.26 | $110.55 | 896,500 | — | — |
| 2022-12-23 | $47.13 | $110.25 | 777,400 | — | — |
| 2022-12-22 | $46.93 | $109.78 | 1,202,600 | — | — |
| 2022-12-21 | $47.12 | $110.23 | 1,427,600 | — | — |
| 2022-12-20 | $46.53 | $108.85 | 2,233,000 | — | — |
| 2022-12-19 | $46.96 | $109.85 | 1,515,900 | — | — |
| 2022-12-16 | $47.42 | $110.93 | 3,750,200 | — | — |
| 2022-12-15 | $48.54 | $113.55 | 3,276,000 | — | — |
| 2022-12-14 | $50.14 | $117.29 | 2,255,800 | — | — |
| 2022-12-13 | $51.42 | $120.29 | 2,317,900 | — | — |
| 2022-12-12 | $49.66 | $116.17 | 1,082,600 | — | — |
| 2022-12-09 | $49.32 | $115.37 | 987,900 | — | — |
| 2022-12-08 | $49.65 | $116.14 | 1,234,300 | — | — |
| 2022-12-07 | $48.92 | $114.44 | 1,139,700 | — | — |
| 2022-12-06 | $48.42 | $113.27 | 1,437,300 | — | — |
| 2022-12-05 | $49.41 | $115.58 | 1,536,900 | — | — |
| 2022-12-02 | $50.92 | $119.12 | 1,794,900 | — | — |
| 2022-12-01 | $51.76 | $121.08 | 2,064,200 | — | — |
| 2022-11-30 | $50.78 | $118.79 | 3,728,000 | — | — |
| 2022-11-29 | $49.87 | $116.66 | 1,347,700 | — | — |
| 2022-11-28 | $49.78 | $116.45 | 1,194,700 | — | — |
| 2022-11-25 | $50.93 | $119.14 | 444,000 | — | — |
| 2022-11-23 | $50.68 | $118.55 | 855,300 | — | — |
| 2022-11-22 | $50.26 | $117.57 | 1,228,700 | — | — |
| 2022-11-21 | $49.58 | $115.98 | 1,146,600 | — | — |
| 2022-11-18 | $49.93 | $116.80 | 1,381,300 | — | — |
| 2022-11-17 | $49.07 | $114.79 | 1,209,700 | — | — |
| 2022-11-16 | $50.34 | $117.76 | 1,904,900 | — | — |
| 2022-11-15 | $50.94 | $119.16 | 1,896,700 | — | — |
| 2022-11-14 | $49.72 | $116.31 | 1,758,000 | — | — |
| 2022-11-11 | $51.10 | $119.54 | 2,718,400 | — | — |
| 2022-11-10 | $50.18 | $117.38 | 3,467,500 | — | — |
| 2022-11-09 | $45.05 | $105.38 | 2,355,900 | — | — |
| 2022-11-08 | $45.54 | $105.88 | 1,600,500 | — | — |
| 2022-11-07 | $44.57 | $103.62 | 1,827,200 | — | — |
| 2022-11-04 | $43.55 | $101.25 | 2,613,800 | — | — |
| 2022-11-03 | $42.91 | $99.76 | 3,019,300 | — | — |
| 2022-11-02 | $44.12 | $102.57 | 1,905,300 | — | — |
| 2022-11-01 | $45.66 | $106.15 | 2,237,400 | — | — |
| 2022-10-31 | $46.27 | $107.57 | 2,584,600 | — | — |
| 2022-10-28 | $47.10 | $109.50 | 1,637,000 | — | — |
| 2022-10-27 | $46.02 | $106.99 | 3,506,800 | — | — |
| 2022-10-26 | $45.57 | $105.94 | 3,941,000 | — | — |
| 2022-10-25 | $48.34 | $112.38 | 2,332,700 | — | — |
| 2022-10-24 | $47.08 | $109.46 | 1,472,600 | — | — |
| 2022-10-21 | $46.39 | $107.85 | 1,884,200 | — | — |
| 2022-10-20 | $44.67 | $103.85 | 2,037,000 | — | — |
| 2022-10-19 | $46.35 | $107.76 | 2,122,800 | — | — |
| 2022-10-18 | $48.66 | $113.13 | 1,833,900 | — | — |
| 2022-10-17 | $47.81 | $111.15 | 1,721,600 | — | — |
| 2022-10-14 | $46.89 | $109.01 | 1,325,200 | — | — |
| 2022-10-13 | $48.60 | $112.99 | 1,381,700 | — | — |
| 2022-10-12 | $48.42 | $112.57 | 1,227,100 | — | — |
| 2022-10-11 | $48.78 | $113.41 | 1,194,300 | — | — |
| 2022-10-10 | $48.95 | $113.80 | 1,463,700 | — | — |
| 2022-10-07 | $48.62 | $113.04 | 1,957,700 | — | — |
| 2022-10-06 | $50.58 | $117.59 | 1,361,600 | — | — |
| 2022-10-05 | $49.91 | $116.03 | 1,018,800 | — | — |
| 2022-10-04 | $50.31 | $116.96 | 2,208,500 | — | — |
| 2022-10-03 | $48.53 | $112.83 | 1,779,300 | — | — |
| 2022-09-30 | $46.69 | $108.55 | 2,564,600 | — | — |
| 2022-09-29 | $47.28 | $109.92 | 2,267,600 | — | — |
| 2022-09-28 | $48.86 | $113.59 | 4,130,500 | — | — |
| 2022-09-27 | $45.89 | $106.69 | 1,797,000 | — | — |
| 2022-09-26 | $45.60 | $106.01 | 2,068,100 | — | — |
| 2022-09-23 | $46.75 | $108.69 | 1,593,300 | — | — |
| 2022-09-22 | $46.60 | $108.34 | 1,364,100 | — | — |
| 2022-09-21 | $47.61 | $110.69 | 1,338,500 | — | — |
| 2022-09-20 | $48.33 | $112.36 | 1,868,800 | — | — |
| 2022-09-19 | $49.40 | $114.85 | 1,433,100 | — | — |
| 2022-09-16 | $48.77 | $113.38 | 5,875,700 | — | — |
| 2022-09-15 | $48.99 | $113.90 | 1,697,900 | — | — |
| 2022-09-14 | $48.64 | $113.08 | 1,946,200 | — | — |
| 2022-09-13 | $49.43 | $114.92 | 1,996,900 | — | — |
| 2022-09-12 | $52.70 | $122.52 | 1,348,800 | — | — |
| 2022-09-09 | $52.28 | $121.54 | 1,171,100 | — | — |
| 2022-09-08 | $51.18 | $118.99 | 1,338,300 | — | — |
| 2022-09-07 | $50.85 | $118.22 | 1,723,600 | — | — |
| 2022-09-06 | $49.26 | $114.52 | 1,796,300 | — | — |
| 2022-09-02 | $49.86 | $115.92 | 1,745,900 | — | — |
| 2022-09-01 | $50.77 | $118.03 | 1,904,300 | — | — |
| 2022-08-31 | $50.87 | $118.27 | 2,745,600 | — | — |
| 2022-08-30 | $51.06 | $118.71 | 2,199,400 | — | — |
| 2022-08-29 | $50.79 | $118.08 | 1,556,600 | — | — |
| 2022-08-26 | $51.01 | $118.59 | 1,244,200 | — | — |
| 2022-08-25 | $53.29 | $123.89 | 1,042,100 | — | — |
| 2022-08-24 | $52.53 | $122.13 | 697,700 | — | — |
| 2022-08-23 | $52.36 | $121.73 | 983,000 | — | — |
| 2022-08-22 | $52.99 | $123.20 | 1,121,800 | — | — |
| 2022-08-19 | $55.38 | $128.75 | 1,539,100 | — | — |
| 2022-08-18 | $56.29 | $130.87 | 1,255,600 | — | — |
| 2022-08-17 | $56.29 | $130.87 | 2,228,800 | — | — |
| 2022-08-16 | $56.04 | $130.29 | 1,409,200 | — | — |
| 2022-08-15 | $55.44 | $128.89 | 973,800 | — | — |
| 2022-08-12 | $55.58 | $129.22 | 1,512,300 | — | — |
| 2022-08-11 | $54.76 | $127.31 | 2,479,800 | — | — |
| 2022-08-10 | $53.65 | $124.08 | 1,648,600 | — | — |
| 2022-08-09 | $51.20 | $118.41 | 1,855,200 | — | — |
| 2022-08-08 | $52.98 | $122.53 | 1,369,300 | — | — |
| 2022-08-05 | $52.72 | $121.93 | 1,175,300 | — | — |
| 2022-08-04 | $52.89 | $122.32 | 2,240,100 | — | — |
| 2022-08-03 | $52.23 | $120.79 | 1,944,700 | — | — |
| 2022-08-02 | $53.23 | $123.11 | 1,387,500 | — | — |
| 2022-08-01 | $55.03 | $127.27 | 1,133,100 | — | — |
| 2022-07-29 | $55.38 | $128.08 | 1,704,900 | — | — |
| 2022-07-28 | $55.28 | $127.85 | 3,504,600 | — | — |
| 2022-07-27 | $53.92 | $124.70 | 3,480,200 | — | — |
| 2022-07-26 | $55.11 | $127.46 | 1,524,400 | — | — |
| 2022-07-25 | $55.41 | $128.15 | 1,699,000 | — | — |
| 2022-07-22 | $56.31 | $130.23 | 1,690,400 | — | — |
| 2022-07-21 | $56.30 | $130.21 | 1,628,200 | — | — |
| 2022-07-20 | $54.80 | $126.74 | 1,226,600 | — | — |
| 2022-07-19 | $54.32 | $125.63 | 1,455,500 | — | — |
| 2022-07-18 | $53.06 | $122.71 | 1,250,500 | — | — |
| 2022-07-15 | $53.60 | $123.96 | 1,641,800 | — | — |
| 2022-07-14 | $53.07 | $122.74 | 2,132,300 | — | — |
| 2022-07-13 | $53.18 | $122.99 | 1,662,000 | — | — |
| 2022-07-12 | $52.81 | $122.14 | 1,339,300 | — | — |
| 2022-07-11 | $52.71 | $121.91 | 1,022,800 | — | — |
| 2022-07-08 | $52.56 | $121.56 | 1,320,700 | — | — |
| 2022-07-07 | $52.45 | $121.30 | 1,344,000 | — | — |
| 2022-07-06 | $52.41 | $121.21 | 1,945,500 | — | — |
| 2022-07-05 | $52.66 | $121.79 | 2,776,700 | — | — |
| 2022-07-01 | $51.61 | $119.36 | 2,048,900 | — | — |
| 2022-06-30 | $50.60 | $117.03 | 2,690,400 | — | — |
| 2022-06-29 | $50.45 | $116.68 | 2,310,000 | — | — |
| 2022-06-28 | $51.24 | $118.51 | 2,082,400 | — | — |
| 2022-06-27 | $51.69 | $119.55 | 2,123,600 | — | — |
| 2022-06-24 | $51.80 | $119.80 | 4,187,900 | — | — |
| 2022-06-23 | $49.53 | $114.55 | 2,806,100 | — | — |
| 2022-06-22 | $47.33 | $109.46 | 2,191,100 | — | — |
| 2022-06-21 | $47.26 | $109.30 | 2,220,300 | — | — |
| 2022-06-17 | $47.62 | $110.13 | 6,118,900 | — | — |
| 2022-06-16 | $47.71 | $110.34 | 3,447,900 | — | — |
| 2022-06-15 | $50.95 | $117.83 | 2,628,700 | — | — |
| 2022-06-14 | $51.21 | $118.44 | 2,517,100 | — | — |
| 2022-06-13 | $52.28 | $120.91 | 3,133,500 | — | — |
| 2022-06-10 | $54.72 | $126.55 | 2,038,500 | — | — |
| 2022-06-09 | $56.70 | $131.13 | 1,392,800 | — | — |
| 2022-06-08 | $56.37 | $130.37 | 1,522,500 | — | — |
| 2022-06-07 | $57.13 | $132.13 | 1,677,100 | — | — |
| 2022-06-06 | $57.00 | $131.83 | 2,458,800 | — | — |
| 2022-06-03 | $56.33 | $130.28 | 1,615,300 | — | — |
| 2022-06-02 | $56.85 | $131.48 | 1,958,500 | — | — |
| 2022-06-01 | $55.67 | $128.75 | 2,333,200 | — | — |
| 2022-05-31 | $56.69 | $131.11 | 3,010,500 | — | — |
| 2022-05-27 | $57.84 | $133.77 | 1,440,700 | — | — |
| 2022-05-26 | $57.11 | $132.08 | 1,537,900 | — | — |
| 2022-05-25 | $55.75 | $128.29 | 1,965,600 | — | — |
| 2022-05-24 | $54.55 | $125.53 | 1,864,700 | — | — |
| 2022-05-23 | $54.77 | $126.03 | 2,126,400 | — | — |
| 2022-05-20 | $54.29 | $124.93 | 2,000,200 | — | — |
| 2022-05-19 | $53.98 | $124.22 | 2,647,100 | — | — |
| 2022-05-18 | $54.32 | $125.00 | 3,204,600 | — | — |
| 2022-05-17 | $56.21 | $129.35 | 1,925,700 | — | — |
| 2022-05-16 | $55.30 | $127.25 | 2,223,600 | — | — |
| 2022-05-13 | $55.37 | $127.41 | 2,108,100 | — | — |
| 2022-05-12 | $54.56 | $125.55 | 3,155,100 | — | — |
| 2022-05-11 | $52.36 | $120.49 | 2,534,700 | — | — |
| 2022-05-10 | $53.18 | $122.37 | 3,401,400 | — | — |
| 2022-05-09 | $53.76 | $123.71 | 1,935,100 | — | — |
| 2022-05-06 | $53.06 | $122.10 | 1,861,800 | — | — |
| 2022-05-05 | $54.04 | $124.35 | 2,184,500 | — | — |
| 2022-05-04 | $55.81 | $128.43 | 1,986,100 | — | — |
| 2022-05-03 | $53.89 | $124.01 | 2,458,600 | — | — |
| 2022-05-02 | $52.92 | $121.78 | 2,717,000 | — | — |
| 2022-04-29 | $52.69 | $121.25 | 2,918,400 | — | — |
| 2022-04-28 | $55.06 | $126.70 | 3,423,300 | — | — |
| 2022-04-27 | $54.90 | $126.33 | 5,787,200 | — | — |
| 2022-04-26 | $52.73 | $121.34 | 4,278,200 | — | — |
| 2022-04-25 | $52.22 | $120.17 | 2,529,100 | — | — |
| 2022-04-22 | $50.93 | $117.20 | 1,849,600 | — | — |
| 2022-04-21 | $52.16 | $120.03 | 1,741,000 | — | — |
| 2022-04-20 | $51.86 | $119.34 | 1,941,300 | — | — |
| 2022-04-19 | $51.02 | $117.40 | 1,760,100 | — | — |
| 2022-04-18 | $49.17 | $113.15 | 1,261,400 | — | — |
| 2022-04-14 | $49.39 | $113.65 | 1,693,500 | — | — |
| 2022-04-13 | $50.45 | $116.09 | 1,563,900 | — | — |
| 2022-04-12 | $49.67 | $114.30 | 1,891,600 | — | — |
| 2022-04-11 | $50.14 | $115.38 | 2,232,800 | — | — |
| 2022-04-08 | $50.67 | $116.60 | 1,968,600 | — | — |
| 2022-04-07 | $50.66 | $116.58 | 2,877,800 | — | — |
| 2022-04-06 | $50.76 | $116.81 | 2,360,600 | — | — |
| 2022-04-05 | $50.78 | $116.85 | 1,995,800 | — | — |
| 2022-04-04 | $51.96 | $119.57 | 1,414,500 | — | — |
| 2022-04-01 | $51.55 | $118.62 | 2,806,400 | — | — |
| 2022-03-31 | $51.00 | $117.36 | 2,527,200 | — | — |
| 2022-03-30 | $53.35 | $122.77 | 1,785,800 | — | — |
| 2022-03-29 | $54.90 | $126.33 | 2,342,000 | — | — |
| 2022-03-28 | $52.91 | $121.75 | 1,788,700 | — | — |
| 2022-03-25 | $52.30 | $120.35 | 3,510,700 | — | — |
| 2022-03-24 | $52.92 | $121.78 | 2,720,300 | — | — |
| 2022-03-23 | $53.36 | $122.79 | 1,813,200 | — | — |
| 2022-03-22 | $55.20 | $127.02 | 2,667,500 | — | — |
| 2022-03-21 | $55.88 | $128.59 | 2,275,000 | — | — |
| 2022-03-18 | $57.40 | $132.09 | 5,318,200 | — | — |
| 2022-03-17 | $56.93 | $131.00 | 1,991,900 | — | — |
| 2022-03-16 | $56.12 | $129.14 | 3,013,600 | — | — |
| 2022-03-15 | $55.65 | $128.06 | 2,840,400 | — | — |
| 2022-03-14 | $54.11 | $124.51 | 1,936,900 | — | — |
| 2022-03-11 | $53.73 | $123.64 | 2,441,600 | — | — |
| 2022-03-10 | $53.85 | $123.92 | 4,177,100 | — | — |
| 2022-03-09 | $54.11 | $124.51 | 3,091,600 | — | — |
| 2022-03-08 | $52.48 | $120.76 | 2,445,000 | — | — |
| 2022-03-07 | $51.93 | $119.50 | 1,911,000 | — | — |
| 2022-03-04 | $54.83 | $126.17 | 1,972,600 | — | — |
| 2022-03-03 | $55.74 | $128.27 | 1,909,500 | — | — |
| 2022-03-02 | $56.21 | $129.35 | 2,668,400 | — | — |
| 2022-03-01 | $54.58 | $125.60 | 3,087,000 | — | — |
| 2022-02-28 | $56.04 | $128.96 | 2,938,600 | — | — |
| 2022-02-25 | $56.63 | $130.31 | 1,774,200 | — | — |
| 2022-02-24 | $55.35 | $127.37 | 2,098,100 | — | — |
| 2022-02-23 | $55.08 | $126.10 | 2,241,400 | — | — |
| 2022-02-22 | $55.91 | $128.00 | 2,305,000 | — | — |
| 2022-02-18 | $57.56 | $131.78 | 2,174,300 | — | — |
| 2022-02-17 | $57.75 | $132.22 | 1,673,500 | — | — |
| 2022-02-16 | $58.68 | $134.34 | 2,166,200 | — | — |
| 2022-02-15 | $58.03 | $132.86 | 2,470,500 | — | — |
| 2022-02-14 | $57.25 | $131.07 | 1,910,400 | — | — |
| 2022-02-11 | $57.73 | $132.17 | 2,425,300 | — | — |
| 2022-02-10 | $58.27 | $133.41 | 2,687,400 | — | — |
| 2022-02-09 | $60.57 | $138.67 | 2,762,600 | — | — |
| 2022-02-08 | $59.15 | $135.42 | 4,026,600 | — | — |
| 2022-02-07 | $60.32 | $138.10 | 4,915,600 | — | — |
| 2022-02-04 | $61.46 | $140.71 | 2,227,900 | — | — |
| 2022-02-03 | $62.63 | $143.39 | 1,604,300 | — | — |
| 2022-02-02 | $63.64 | $145.70 | 2,020,900 | — | — |
| 2022-02-01 | $63.36 | $145.06 | 1,308,400 | — | — |
| 2022-01-31 | $63.33 | $144.99 | 2,813,200 | — | — |
| 2022-01-28 | $62.60 | $143.32 | 2,396,600 | — | — |
| 2022-01-27 | $61.56 | $140.94 | 2,277,800 | — | — |
| 2022-01-26 | $62.34 | $142.72 | 2,360,000 | — | — |
| 2022-01-25 | $63.44 | $145.24 | 1,796,000 | — | — |
| 2022-01-24 | $65.00 | $148.81 | 2,723,500 | — | — |
| 2022-01-21 | $64.26 | $147.12 | 2,379,400 | — | — |
| 2022-01-20 | $65.14 | $149.13 | 2,299,200 | — | — |
| 2022-01-19 | $65.59 | $150.16 | 4,209,200 | — | — |
| 2022-01-18 | $65.90 | $150.87 | 2,675,000 | — | — |
| 2022-01-14 | $67.28 | $154.03 | 2,712,000 | — | — |
| 2022-01-13 | $68.14 | $156.00 | 1,914,300 | — | — |
| 2022-01-12 | $68.32 | $156.41 | 2,186,100 | — | — |
| 2022-01-11 | $67.48 | $154.49 | 1,674,100 | — | — |
| 2022-01-10 | $66.61 | $152.50 | 2,252,500 | — | — |
| 2022-01-07 | $67.07 | $153.55 | 1,944,800 | — | — |
| 2022-01-06 | $68.65 | $157.17 | 2,386,300 | — | — |
| 2022-01-05 | $68.32 | $156.41 | 3,987,900 | — | — |
| 2022-01-04 | $70.21 | $160.74 | 1,843,900 | — | — |
| 2022-01-03 | $69.42 | $158.93 | 2,827,700 | — | — |