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 | $47.20 | $77.64 | 3,921,900 | — | — |
| 2022-12-29 | $47.36 | $77.90 | 3,899,700 | — | — |
| 2022-12-28 | $47.37 | $77.91 | 5,282,900 | — | — |
| 2022-12-27 | $48.75 | $80.18 | 5,575,300 | — | — |
| 2022-12-23 | $47.85 | $78.70 | 4,600,000 | — | — |
| 2022-12-22 | $47.50 | $78.13 | 4,673,600 | — | — |
| 2022-12-21 | $47.32 | $77.83 | 6,265,000 | — | — |
| 2022-12-20 | $47.62 | $78.33 | 6,202,500 | — | — |
| 2022-12-19 | $45.60 | $75.00 | 6,277,700 | — | — |
| 2022-12-16 | $46.14 | $75.89 | 11,664,700 | — | — |
| 2022-12-15 | $45.57 | $74.95 | 7,637,300 | — | — |
| 2022-12-14 | $47.11 | $77.49 | 7,553,900 | — | — |
| 2022-12-13 | $47.15 | $77.55 | 8,143,600 | — | — |
| 2022-12-12 | $46.40 | $76.32 | 6,633,600 | — | — |
| 2022-12-09 | $46.40 | $76.32 | 9,182,000 | — | — |
| 2022-12-08 | $47.12 | $77.50 | 4,621,500 | — | — |
| 2022-12-07 | $47.19 | $77.62 | 7,350,100 | — | — |
| 2022-12-06 | $47.12 | $76.60 | 5,537,500 | — | — |
| 2022-12-05 | $47.47 | $77.17 | 7,320,500 | — | — |
| 2022-12-02 | $48.67 | $79.12 | 8,205,500 | — | — |
| 2022-12-01 | $48.57 | $78.96 | 10,497,300 | — | — |
| 2022-11-30 | $47.47 | $77.17 | 13,739,100 | — | — |
| 2022-11-29 | $45.76 | $74.39 | 5,953,400 | — | — |
| 2022-11-28 | $44.32 | $72.05 | 9,250,700 | — | — |
| 2022-11-25 | $45.85 | $74.53 | 2,673,200 | — | — |
| 2022-11-23 | $46.25 | $75.18 | 6,395,600 | — | — |
| 2022-11-22 | $46.13 | $74.99 | 6,372,200 | — | — |
| 2022-11-21 | $45.00 | $73.15 | 4,503,400 | — | — |
| 2022-11-18 | $45.13 | $73.36 | 6,156,000 | — | — |
| 2022-11-17 | $44.67 | $72.62 | 5,938,800 | — | — |
| 2022-11-16 | $45.49 | $73.95 | 5,144,000 | — | — |
| 2022-11-15 | $45.69 | $74.27 | 9,158,800 | — | — |
| 2022-11-14 | $46.29 | $75.25 | 6,629,600 | — | — |
| 2022-11-11 | $46.53 | $75.64 | 6,814,600 | — | — |
| 2022-11-10 | $46.41 | $75.44 | 11,839,200 | — | — |
| 2022-11-09 | $43.33 | $70.44 | 8,827,400 | — | — |
| 2022-11-08 | $43.75 | $71.12 | 11,896,700 | — | — |
| 2022-11-07 | $41.32 | $67.17 | 6,176,700 | — | — |
| 2022-11-04 | $40.99 | $66.63 | 11,062,800 | — | — |
| 2022-11-03 | $37.79 | $61.43 | 11,497,100 | — | — |
| 2022-11-02 | $39.53 | $64.26 | 14,402,400 | — | — |
| 2022-11-01 | $41.71 | $67.80 | 7,684,100 | — | — |
| 2022-10-31 | $42.32 | $68.80 | 7,480,300 | — | — |
| 2022-10-28 | $42.86 | $69.67 | 6,940,500 | — | — |
| 2022-10-27 | $43.06 | $70.00 | 7,619,400 | — | — |
| 2022-10-26 | $43.77 | $71.15 | 9,087,600 | — | — |
| 2022-10-25 | $42.72 | $69.45 | 8,649,200 | — | — |
| 2022-10-24 | $42.08 | $68.41 | 7,132,300 | — | — |
| 2022-10-21 | $42.37 | $68.88 | 10,170,400 | — | — |
| 2022-10-20 | $41.14 | $66.88 | 5,802,900 | — | — |
| 2022-10-19 | $40.37 | $65.63 | 7,281,400 | — | — |
| 2022-10-18 | $41.70 | $67.79 | 6,404,200 | — | — |
| 2022-10-17 | $41.31 | $67.15 | 7,143,400 | — | — |
| 2022-10-14 | $40.74 | $66.23 | 9,793,000 | — | — |
| 2022-10-13 | $41.62 | $67.66 | 7,882,600 | — | — |
| 2022-10-12 | $41.91 | $68.13 | 6,090,500 | — | — |
| 2022-10-11 | $41.82 | $67.98 | 7,907,300 | — | — |
| 2022-10-10 | $42.28 | $68.73 | 5,587,800 | — | — |
| 2022-10-07 | $42.60 | $69.25 | 9,018,200 | — | — |
| 2022-10-06 | $44.89 | $72.97 | 9,552,500 | — | — |
| 2022-10-05 | $43.90 | $71.36 | 9,238,800 | — | — |
| 2022-10-04 | $44.53 | $72.39 | 10,705,200 | — | — |
| 2022-10-03 | $43.71 | $71.06 | 12,915,400 | — | — |
| 2022-09-30 | $42.03 | $68.32 | 12,612,800 | — | — |
| 2022-09-29 | $41.76 | $67.89 | 8,372,500 | — | — |
| 2022-09-28 | $42.19 | $68.58 | 9,165,400 | — | — |
| 2022-09-27 | $40.27 | $65.46 | 7,705,500 | — | — |
| 2022-09-26 | $40.59 | $65.98 | 8,349,800 | — | — |
| 2022-09-23 | $41.25 | $67.06 | 11,665,100 | — | — |
| 2022-09-22 | $42.50 | $69.09 | 7,662,000 | — | — |
| 2022-09-21 | $42.40 | $68.93 | 10,081,500 | — | — |
| 2022-09-20 | $42.80 | $69.58 | 9,205,200 | — | — |
| 2022-09-19 | $44.27 | $71.97 | 9,830,900 | — | — |
| 2022-09-16 | $43.71 | $71.06 | 18,207,600 | — | — |
| 2022-09-15 | $42.40 | $68.93 | 10,461,600 | — | — |
| 2022-09-14 | $42.93 | $69.79 | 10,266,900 | — | — |
| 2022-09-13 | $43.03 | $69.95 | 10,574,800 | — | — |
| 2022-09-12 | $43.95 | $71.45 | 10,767,900 | — | — |
| 2022-09-09 | $43.17 | $70.18 | 7,920,300 | — | — |
| 2022-09-08 | $42.39 | $68.91 | 9,129,100 | — | — |
| 2022-09-07 | $42.35 | $68.84 | 8,663,400 | — | — |
| 2022-09-06 | $41.71 | $66.91 | 11,968,700 | — | — |
| 2022-09-02 | $41.67 | $66.85 | 10,425,900 | — | — |
| 2022-09-01 | $40.91 | $65.63 | 10,440,800 | — | — |
| 2022-08-31 | $41.36 | $66.35 | 13,755,400 | — | — |
| 2022-08-30 | $42.20 | $67.70 | 8,960,800 | — | — |
| 2022-08-29 | $42.81 | $68.68 | 10,252,100 | — | — |
| 2022-08-26 | $43.22 | $69.33 | 8,324,500 | — | — |
| 2022-08-25 | $45.14 | $72.41 | 5,495,600 | — | — |
| 2022-08-24 | $44.80 | $71.87 | 7,787,300 | — | — |
| 2022-08-23 | $44.55 | $71.47 | 8,941,100 | — | — |
| 2022-08-22 | $43.82 | $70.30 | 6,427,300 | — | — |
| 2022-08-19 | $43.53 | $69.83 | 8,273,700 | — | — |
| 2022-08-18 | $44.65 | $71.63 | 6,239,300 | — | — |
| 2022-08-17 | $44.90 | $72.03 | 6,209,500 | — | — |
| 2022-08-16 | $46.05 | $73.87 | 4,959,400 | — | — |
| 2022-08-15 | $45.94 | $73.70 | 9,029,500 | — | — |
| 2022-08-12 | $46.55 | $74.67 | 8,332,900 | — | — |
| 2022-08-11 | $45.30 | $72.67 | 7,851,200 | — | — |
| 2022-08-10 | $45.74 | $73.38 | 8,396,800 | — | — |
| 2022-08-09 | $45.30 | $72.67 | 8,517,800 | — | — |
| 2022-08-08 | $44.78 | $71.84 | 10,451,100 | — | — |
| 2022-08-05 | $44.77 | $71.82 | 8,146,000 | — | — |
| 2022-08-04 | $45.28 | $72.64 | 10,434,300 | — | — |
| 2022-08-03 | $44.40 | $71.23 | 11,024,900 | — | — |
| 2022-08-02 | $44.84 | $71.93 | 14,346,200 | — | — |
| 2022-08-01 | $44.94 | $72.09 | 8,683,400 | — | — |
| 2022-07-29 | $45.28 | $72.64 | 15,753,200 | — | — |
| 2022-07-28 | $45.81 | $73.49 | 18,108,300 | — | — |
| 2022-07-27 | $45.61 | $73.17 | 20,877,600 | — | — |
| 2022-07-26 | $46.14 | $74.02 | 16,460,700 | — | — |
| 2022-07-25 | $44.59 | $71.53 | 36,693,000 | — | — |
| 2022-07-22 | $51.39 | $82.44 | 11,524,700 | — | — |
| 2022-07-21 | $52.09 | $83.56 | 13,188,800 | — | — |
| 2022-07-20 | $52.31 | $83.91 | 11,676,600 | — | — |
| 2022-07-19 | $54.65 | $87.67 | 7,348,700 | — | — |
| 2022-07-18 | $54.81 | $87.93 | 4,662,400 | — | — |
| 2022-07-15 | $54.73 | $87.80 | 6,697,500 | — | — |
| 2022-07-14 | $54.99 | $88.21 | 10,717,600 | — | — |
| 2022-07-13 | $58.19 | $93.35 | 5,534,400 | — | — |
| 2022-07-12 | $57.94 | $92.95 | 4,886,200 | — | — |
| 2022-07-11 | $58.79 | $94.31 | 4,106,300 | — | — |
| 2022-07-08 | $59.36 | $95.22 | 3,516,400 | — | — |
| 2022-07-07 | $59.87 | $96.04 | 5,153,900 | — | — |
| 2022-07-06 | $59.45 | $95.37 | 7,427,400 | — | — |
| 2022-07-05 | $59.71 | $95.79 | 7,685,000 | — | — |
| 2022-07-01 | $61.17 | $98.13 | 6,914,200 | — | — |
| 2022-06-30 | $59.67 | $95.72 | 7,690,600 | — | — |
| 2022-06-29 | $61.99 | $99.44 | 4,120,000 | — | — |
| 2022-06-28 | $62.96 | $101.00 | 5,575,200 | — | — |
| 2022-06-27 | $63.83 | $102.39 | 7,195,700 | — | — |
| 2022-06-24 | $64.18 | $102.96 | 7,670,300 | — | — |
| 2022-06-23 | $62.86 | $100.84 | 6,693,900 | — | — |
| 2022-06-22 | $64.58 | $103.60 | 5,416,200 | — | — |
| 2022-06-21 | $65.17 | $104.54 | 7,811,300 | — | — |
| 2022-06-17 | $63.76 | $102.28 | 11,358,900 | — | — |
| 2022-06-16 | $64.71 | $103.81 | 8,092,000 | — | — |
| 2022-06-15 | $62.68 | $100.55 | 6,262,900 | — | — |
| 2022-06-14 | $63.09 | $101.21 | 4,779,100 | — | — |
| 2022-06-13 | $64.65 | $103.71 | 8,118,400 | — | — |
| 2022-06-10 | $66.85 | $107.24 | 7,317,000 | — | — |
| 2022-06-09 | $64.58 | $103.60 | 6,004,800 | — | — |
| 2022-06-08 | $67.17 | $107.75 | 4,063,600 | — | — |
| 2022-06-07 | $68.38 | $109.69 | 3,452,000 | — | — |
| 2022-06-06 | $67.86 | $108.86 | 3,517,300 | — | — |
| 2022-06-03 | $67.82 | $108.80 | 3,578,600 | — | — |
| 2022-06-02 | $68.79 | $110.35 | 4,423,800 | — | — |
| 2022-06-01 | $67.27 | $107.91 | 4,633,600 | — | — |
| 2022-05-31 | $67.85 | $107.96 | 9,582,600 | — | — |
| 2022-05-27 | $68.71 | $109.33 | 4,590,300 | — | — |
| 2022-05-26 | $68.71 | $109.33 | 5,303,800 | — | — |
| 2022-05-25 | $69.54 | $110.65 | 8,617,300 | — | — |
| 2022-05-24 | $69.02 | $109.82 | 6,255,500 | — | — |
| 2022-05-23 | $67.43 | $107.29 | 5,417,400 | — | — |
| 2022-05-20 | $67.19 | $106.91 | 6,135,100 | — | — |
| 2022-05-19 | $66.11 | $105.19 | 7,863,800 | — | — |
| 2022-05-18 | $63.88 | $101.64 | 5,246,100 | — | — |
| 2022-05-17 | $65.50 | $104.22 | 4,289,400 | — | — |
| 2022-05-16 | $65.45 | $104.14 | 5,961,700 | — | — |
| 2022-05-13 | $65.25 | $103.82 | 6,361,900 | — | — |
| 2022-05-12 | $65.35 | $103.98 | 9,765,900 | — | — |
| 2022-05-11 | $68.42 | $108.87 | 6,009,500 | — | — |
| 2022-05-10 | $68.27 | $108.63 | 7,249,600 | — | — |
| 2022-05-09 | $68.92 | $109.66 | 7,648,200 | — | — |
| 2022-05-06 | $72.87 | $115.95 | 4,929,100 | — | — |
| 2022-05-05 | $72.34 | $115.11 | 5,325,900 | — | — |
| 2022-05-04 | $73.39 | $116.78 | 5,996,100 | — | — |
| 2022-05-03 | $72.24 | $114.95 | 5,472,900 | — | — |
| 2022-05-02 | $72.31 | $115.06 | 5,837,600 | — | — |
| 2022-04-29 | $72.85 | $115.92 | 5,684,000 | — | — |
| 2022-04-28 | $73.28 | $116.60 | 3,913,500 | — | — |
| 2022-04-27 | $72.13 | $114.77 | 5,416,300 | — | — |
| 2022-04-26 | $72.13 | $114.77 | 5,167,000 | — | — |
| 2022-04-25 | $72.61 | $115.54 | 9,151,500 | — | — |
| 2022-04-22 | $74.52 | $118.57 | 12,371,800 | — | — |
| 2022-04-21 | $77.06 | $122.62 | 15,828,400 | — | — |
| 2022-04-20 | $82.59 | $131.42 | 6,728,400 | — | — |
| 2022-04-19 | $82.86 | $131.85 | 6,192,800 | — | — |
| 2022-04-18 | $85.42 | $135.92 | 5,513,800 | — | — |
| 2022-04-14 | $84.77 | $134.88 | 5,672,400 | — | — |
| 2022-04-13 | $84.30 | $134.14 | 6,379,600 | — | — |
| 2022-04-12 | $82.50 | $131.27 | 4,882,500 | — | — |
| 2022-04-11 | $81.34 | $129.43 | 5,318,800 | — | — |
| 2022-04-08 | $82.12 | $130.67 | 4,196,700 | — | — |
| 2022-04-07 | $81.03 | $128.93 | 6,027,600 | — | — |
| 2022-04-06 | $79.54 | $126.56 | 6,880,200 | — | — |
| 2022-04-05 | $79.86 | $127.07 | 7,705,900 | — | — |
| 2022-04-04 | $81.25 | $129.28 | 7,003,800 | — | — |
| 2022-04-01 | $82.78 | $131.72 | 7,784,800 | — | — |
| 2022-03-31 | $79.45 | $126.42 | 7,115,500 | — | — |
| 2022-03-30 | $79.96 | $127.23 | 5,008,800 | — | — |
| 2022-03-29 | $78.55 | $124.99 | 6,554,400 | — | — |
| 2022-03-28 | $78.14 | $124.33 | 4,896,300 | — | — |
| 2022-03-25 | $78.95 | $125.62 | 3,739,400 | — | — |
| 2022-03-24 | $78.23 | $124.48 | 7,088,400 | — | — |
| 2022-03-23 | $78.91 | $125.56 | 8,499,100 | — | — |
| 2022-03-22 | $76.03 | $120.98 | 6,073,600 | — | — |
| 2022-03-21 | $76.30 | $121.41 | 7,061,600 | — | — |
| 2022-03-18 | $73.96 | $117.68 | 24,948,600 | — | — |
| 2022-03-17 | $73.31 | $116.65 | 8,209,800 | — | — |
| 2022-03-16 | $72.61 | $115.54 | 9,531,500 | — | — |
| 2022-03-15 | $73.37 | $116.74 | 9,793,500 | — | — |
| 2022-03-14 | $73.74 | $117.33 | 10,317,500 | — | — |
| 2022-03-11 | $76.89 | $122.35 | 6,808,600 | — | — |
| 2022-03-10 | $77.28 | $122.97 | 10,791,700 | — | — |
| 2022-03-09 | $75.97 | $120.88 | 10,892,600 | — | — |
| 2022-03-08 | $77.61 | $122.62 | 17,222,500 | — | — |
| 2022-03-07 | $77.85 | $123.00 | 14,450,700 | — | — |
| 2022-03-04 | $74.28 | $117.36 | 12,751,300 | — | — |
| 2022-03-03 | $70.68 | $111.67 | 8,635,300 | — | — |
| 2022-03-02 | $69.79 | $110.26 | 10,780,700 | — | — |
| 2022-03-01 | $69.01 | $109.03 | 9,955,800 | — | — |
| 2022-02-28 | $66.20 | $104.59 | 13,896,700 | — | — |
| 2022-02-25 | $67.90 | $107.28 | 9,220,600 | — | — |
| 2022-02-24 | $66.72 | $105.41 | 14,080,500 | — | — |
| 2022-02-23 | $68.25 | $107.83 | 9,655,700 | — | — |
| 2022-02-22 | $67.17 | $106.12 | 8,804,200 | — | — |
| 2022-02-18 | $67.67 | $106.91 | 9,125,400 | — | — |
| 2022-02-17 | $67.75 | $107.04 | 13,736,600 | — | — |
| 2022-02-16 | $64.28 | $101.56 | 6,022,300 | — | — |
| 2022-02-15 | $63.28 | $99.98 | 6,126,100 | — | — |
| 2022-02-14 | $64.35 | $101.67 | 7,512,700 | — | — |
| 2022-02-11 | $63.86 | $100.89 | 9,796,200 | — | — |
| 2022-02-10 | $60.53 | $95.63 | 9,089,900 | — | — |
| 2022-02-09 | $63.15 | $99.77 | 4,945,200 | — | — |
| 2022-02-08 | $63.56 | $100.42 | 6,301,100 | — | — |
| 2022-02-07 | $63.37 | $100.12 | 9,134,700 | — | — |
| 2022-02-04 | $60.93 | $96.26 | 5,396,300 | — | — |
| 2022-02-03 | $61.80 | $97.64 | 4,256,700 | — | — |
| 2022-02-02 | $62.11 | $98.13 | 6,259,000 | — | — |
| 2022-02-01 | $61.33 | $96.90 | 6,094,700 | — | — |
| 2022-01-31 | $61.17 | $96.64 | 9,477,900 | — | — |
| 2022-01-28 | $59.86 | $94.57 | 7,173,600 | — | — |
| 2022-01-27 | $60.66 | $95.84 | 8,118,100 | — | — |
| 2022-01-26 | $61.69 | $97.46 | 7,196,000 | — | — |
| 2022-01-25 | $63.29 | $99.99 | 5,808,100 | — | — |
| 2022-01-24 | $63.08 | $99.66 | 8,732,500 | — | — |
| 2022-01-21 | $63.09 | $99.68 | 9,522,700 | — | — |
| 2022-01-20 | $63.84 | $100.86 | 10,531,600 | — | — |
| 2022-01-19 | $64.95 | $102.61 | 15,819,900 | — | — |
| 2022-01-18 | $61.25 | $96.77 | 4,936,500 | — | — |
| 2022-01-14 | $61.22 | $96.72 | 5,175,400 | — | — |
| 2022-01-13 | $61.32 | $96.88 | 4,824,100 | — | — |
| 2022-01-12 | $61.52 | $97.20 | 3,978,100 | — | — |
| 2022-01-11 | $60.91 | $96.23 | 5,224,100 | — | — |
| 2022-01-10 | $60.43 | $95.47 | 4,959,800 | — | — |
| 2022-01-07 | $59.43 | $93.89 | 5,955,000 | — | — |
| 2022-01-06 | $58.67 | $92.69 | 8,537,600 | — | — |
| 2022-01-05 | $60.33 | $95.32 | 7,243,400 | — | — |
| 2022-01-04 | $60.43 | $95.47 | 7,508,500 | — | — |
| 2022-01-03 | $60.98 | $96.34 | 6,493,800 | — | — |