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 | $49.62 | $244.19 | 376,400 | — | — |
| 2022-12-29 | $50.01 | $246.10 | 388,000 | — | — |
| 2022-12-28 | $49.19 | $242.07 | 308,200 | — | — |
| 2022-12-27 | $49.53 | $243.74 | 372,500 | — | — |
| 2022-12-23 | $49.64 | $244.28 | 286,000 | — | — |
| 2022-12-22 | $48.80 | $240.15 | 327,400 | — | — |
| 2022-12-21 | $49.25 | $242.36 | 450,600 | — | — |
| 2022-12-20 | $48.65 | $239.41 | 310,300 | — | — |
| 2022-12-19 | $48.52 | $238.77 | 439,400 | — | — |
| 2022-12-16 | $48.57 | $239.02 | 1,966,600 | — | — |
| 2022-12-15 | $49.11 | $241.68 | 515,200 | — | — |
| 2022-12-14 | $49.88 | $245.46 | 513,600 | — | — |
| 2022-12-13 | $49.72 | $244.68 | 846,400 | — | — |
| 2022-12-12 | $50.71 | $247.63 | 498,800 | — | — |
| 2022-12-09 | $49.91 | $243.72 | 486,900 | — | — |
| 2022-12-08 | $49.85 | $243.43 | 687,200 | — | — |
| 2022-12-07 | $49.86 | $243.48 | 644,700 | — | — |
| 2022-12-06 | $49.60 | $242.21 | 519,500 | — | — |
| 2022-12-05 | $48.72 | $237.91 | 465,000 | — | — |
| 2022-12-02 | $48.77 | $238.16 | 697,400 | — | — |
| 2022-12-01 | $48.56 | $237.13 | 498,300 | — | — |
| 2022-11-30 | $49.75 | $242.94 | 597,300 | — | — |
| 2022-11-29 | $48.81 | $238.35 | 261,600 | — | — |
| 2022-11-28 | $48.82 | $238.40 | 377,600 | — | — |
| 2022-11-25 | $49.64 | $242.41 | 268,100 | — | — |
| 2022-11-23 | $49.25 | $240.50 | 483,300 | — | — |
| 2022-11-22 | $49.89 | $243.63 | 4,538,100 | — | — |
| 2022-11-21 | $48.93 | $238.94 | 547,700 | — | — |
| 2022-11-18 | $47.95 | $234.15 | 855,500 | — | — |
| 2022-11-17 | $45.58 | $222.58 | 863,300 | — | — |
| 2022-11-16 | $44.82 | $218.87 | 466,200 | — | — |
| 2022-11-15 | $45.11 | $220.28 | 427,200 | — | — |
| 2022-11-14 | $44.45 | $217.06 | 394,800 | — | — |
| 2022-11-11 | $45.13 | $220.38 | 507,400 | — | — |
| 2022-11-10 | $46.00 | $224.63 | 479,600 | — | — |
| 2022-11-09 | $43.92 | $214.47 | 395,900 | — | — |
| 2022-11-08 | $44.17 | $215.69 | 582,400 | — | — |
| 2022-11-07 | $43.39 | $211.88 | 571,100 | — | — |
| 2022-11-04 | $44.28 | $216.23 | 366,700 | — | — |
| 2022-11-03 | $44.26 | $216.13 | 296,200 | — | — |
| 2022-11-02 | $44.52 | $217.40 | 579,600 | — | — |
| 2022-11-01 | $45.11 | $220.28 | 492,400 | — | — |
| 2022-10-31 | $44.64 | $217.99 | 2,695,000 | — | — |
| 2022-10-28 | $45.28 | $221.11 | 528,000 | — | — |
| 2022-10-27 | $44.44 | $217.01 | 545,100 | — | — |
| 2022-10-26 | $43.65 | $213.15 | 616,700 | — | — |
| 2022-10-25 | $42.98 | $209.88 | 731,600 | — | — |
| 2022-10-24 | $42.19 | $206.02 | 542,400 | — | — |
| 2022-10-21 | $42.08 | $205.49 | 604,200 | — | — |
| 2022-10-20 | $40.77 | $199.09 | 420,200 | — | — |
| 2022-10-19 | $41.19 | $201.14 | 376,800 | — | — |
| 2022-10-18 | $41.13 | $200.85 | 479,000 | — | — |
| 2022-10-17 | $40.43 | $197.43 | 411,400 | — | — |
| 2022-10-14 | $39.48 | $192.79 | 364,300 | — | — |
| 2022-10-13 | $40.14 | $196.01 | 538,500 | — | — |
| 2022-10-12 | $38.77 | $189.32 | 426,300 | — | — |
| 2022-10-11 | $39.91 | $194.89 | 559,100 | — | — |
| 2022-10-10 | $39.28 | $191.81 | 373,100 | — | — |
| 2022-10-07 | $38.97 | $190.30 | 533,300 | — | — |
| 2022-10-06 | $39.76 | $194.16 | 446,600 | — | — |
| 2022-10-05 | $40.48 | $197.67 | 404,800 | — | — |
| 2022-10-04 | $40.98 | $200.12 | 452,700 | — | — |
| 2022-10-03 | $39.95 | $195.09 | 612,500 | — | — |
| 2022-09-30 | $38.70 | $188.98 | 885,700 | — | — |
| 2022-09-29 | $39.71 | $193.91 | 521,600 | — | — |
| 2022-09-28 | $41.51 | $202.70 | 545,500 | — | — |
| 2022-09-27 | $41.11 | $200.75 | 429,900 | — | — |
| 2022-09-26 | $42.35 | $206.81 | 535,700 | — | — |
| 2022-09-23 | $42.77 | $208.86 | 670,600 | — | — |
| 2022-09-22 | $44.12 | $213.54 | 330,800 | — | — |
| 2022-09-21 | $43.89 | $212.43 | 467,000 | — | — |
| 2022-09-20 | $44.70 | $216.35 | 410,000 | — | — |
| 2022-09-19 | $45.39 | $219.69 | 378,000 | — | — |
| 2022-09-16 | $44.74 | $216.55 | 991,600 | — | — |
| 2022-09-15 | $44.29 | $214.37 | 417,200 | — | — |
| 2022-09-14 | $45.02 | $217.90 | 394,300 | — | — |
| 2022-09-13 | $44.04 | $213.16 | 428,200 | — | — |
| 2022-09-12 | $45.46 | $220.03 | 437,500 | — | — |
| 2022-09-09 | $44.29 | $214.37 | 493,800 | — | — |
| 2022-09-08 | $45.64 | $220.90 | 366,500 | — | — |
| 2022-09-07 | $45.99 | $222.60 | 330,400 | — | — |
| 2022-09-06 | $44.65 | $216.11 | 418,500 | — | — |
| 2022-09-02 | $44.50 | $215.38 | 435,500 | — | — |
| 2022-09-01 | $44.74 | $216.55 | 363,900 | — | — |
| 2022-08-31 | $44.14 | $213.64 | 507,700 | — | — |
| 2022-08-30 | $44.71 | $216.40 | 345,700 | — | — |
| 2022-08-29 | $45.54 | $220.42 | 172,700 | — | — |
| 2022-08-26 | $45.66 | $221.00 | 218,400 | — | — |
| 2022-08-25 | $46.26 | $223.90 | 231,900 | — | — |
| 2022-08-24 | $45.49 | $220.18 | 223,800 | — | — |
| 2022-08-23 | $45.89 | $222.11 | 256,800 | — | — |
| 2022-08-22 | $46.24 | $223.81 | 280,200 | — | — |
| 2022-08-19 | $47.19 | $228.40 | 334,600 | — | — |
| 2022-08-18 | $47.00 | $227.48 | 304,700 | — | — |
| 2022-08-17 | $47.07 | $227.82 | 403,200 | — | — |
| 2022-08-16 | $47.16 | $228.26 | 352,300 | — | — |
| 2022-08-15 | $46.83 | $226.66 | 417,300 | — | — |
| 2022-08-12 | $46.50 | $225.06 | 288,200 | — | — |
| 2022-08-11 | $45.51 | $220.27 | 323,900 | — | — |
| 2022-08-10 | $45.46 | $220.03 | 389,800 | — | — |
| 2022-08-09 | $45.16 | $218.58 | 376,300 | — | — |
| 2022-08-08 | $44.88 | $217.22 | 358,000 | — | — |
| 2022-08-05 | $44.69 | $216.30 | 391,100 | — | — |
| 2022-08-04 | $45.76 | $221.48 | 362,000 | — | — |
| 2022-08-03 | $45.20 | $218.77 | 332,200 | — | — |
| 2022-08-02 | $45.71 | $221.24 | 319,800 | — | — |
| 2022-08-01 | $45.76 | $221.48 | 372,900 | — | — |
| 2022-07-29 | $46.19 | $223.56 | 988,400 | — | — |
| 2022-07-28 | $46.35 | $224.34 | 466,500 | — | — |
| 2022-07-27 | $45.19 | $218.72 | 430,300 | — | — |
| 2022-07-26 | $44.72 | $216.45 | 266,100 | — | — |
| 2022-07-25 | $44.34 | $214.61 | 390,900 | — | — |
| 2022-07-22 | $43.19 | $209.04 | 297,400 | — | — |
| 2022-07-21 | $42.91 | $207.69 | 264,300 | — | — |
| 2022-07-20 | $43.23 | $209.24 | 358,600 | — | — |
| 2022-07-19 | $44.09 | $213.40 | 269,400 | — | — |
| 2022-07-18 | $43.35 | $209.82 | 255,500 | — | — |
| 2022-07-15 | $44.06 | $213.25 | 331,500 | — | — |
| 2022-07-14 | $43.51 | $210.59 | 262,500 | — | — |
| 2022-07-13 | $43.53 | $210.69 | 231,700 | — | — |
| 2022-07-12 | $43.48 | $210.45 | 264,400 | — | — |
| 2022-07-11 | $43.79 | $211.95 | 214,100 | — | — |
| 2022-07-08 | $43.70 | $211.51 | 186,600 | — | — |
| 2022-07-07 | $43.86 | $212.29 | 243,900 | — | — |
| 2022-07-06 | $43.96 | $212.77 | 328,800 | — | — |
| 2022-07-05 | $43.12 | $208.70 | 451,600 | — | — |
| 2022-07-01 | $45.49 | $220.18 | 366,200 | — | — |
| 2022-06-30 | $44.53 | $215.53 | 308,700 | — | — |
| 2022-06-29 | $44.20 | $213.93 | 392,400 | — | — |
| 2022-06-28 | $44.72 | $216.45 | 374,700 | — | — |
| 2022-06-27 | $44.56 | $215.67 | 269,300 | — | — |
| 2022-06-24 | $43.71 | $211.56 | 857,400 | — | — |
| 2022-06-23 | $42.67 | $206.53 | 536,800 | — | — |
| 2022-06-22 | $42.69 | $206.62 | 417,700 | — | — |
| 2022-06-21 | $42.21 | $204.30 | 453,100 | — | — |
| 2022-06-17 | $41.33 | $200.04 | 1,151,200 | — | — |
| 2022-06-16 | $42.35 | $204.98 | 630,500 | — | — |
| 2022-06-15 | $42.92 | $207.74 | 821,800 | — | — |
| 2022-06-14 | $42.61 | $206.24 | 582,600 | — | — |
| 2022-06-13 | $44.03 | $211.35 | 643,500 | — | — |
| 2022-06-10 | $46.04 | $221.00 | 327,000 | — | — |
| 2022-06-09 | $46.04 | $221.00 | 378,700 | — | — |
| 2022-06-08 | $46.44 | $222.92 | 313,200 | — | — |
| 2022-06-07 | $46.87 | $224.98 | 269,500 | — | — |
| 2022-06-06 | $46.69 | $224.12 | 464,800 | — | — |
| 2022-06-03 | $46.14 | $221.48 | 263,200 | — | — |
| 2022-06-02 | $46.57 | $223.54 | 315,300 | — | — |
| 2022-06-01 | $45.90 | $220.33 | 348,600 | — | — |
| 2022-05-31 | $45.92 | $220.42 | 698,900 | — | — |
| 2022-05-27 | $46.28 | $222.15 | 312,600 | — | — |
| 2022-05-26 | $46.19 | $221.72 | 356,600 | — | — |
| 2022-05-25 | $46.18 | $221.67 | 447,700 | — | — |
| 2022-05-24 | $46.03 | $220.95 | 428,600 | — | — |
| 2022-05-23 | $45.36 | $217.74 | 353,800 | — | — |
| 2022-05-20 | $44.91 | $215.58 | 569,700 | — | — |
| 2022-05-19 | $45.51 | $218.46 | 579,800 | — | — |
| 2022-05-18 | $45.54 | $218.60 | 431,300 | — | — |
| 2022-05-17 | $45.40 | $217.93 | 333,300 | — | — |
| 2022-05-16 | $44.63 | $214.23 | 386,100 | — | — |
| 2022-05-13 | $44.02 | $211.30 | 406,700 | — | — |
| 2022-05-12 | $43.66 | $209.58 | 490,800 | — | — |
| 2022-05-11 | $43.77 | $210.10 | 471,500 | — | — |
| 2022-05-10 | $43.85 | $210.49 | 499,900 | — | — |
| 2022-05-09 | $44.21 | $212.22 | 594,000 | — | — |
| 2022-05-06 | $43.76 | $210.06 | 511,800 | — | — |
| 2022-05-05 | $43.19 | $207.32 | 598,700 | — | — |
| 2022-05-04 | $44.60 | $214.09 | 539,200 | — | — |
| 2022-05-03 | $43.83 | $210.39 | 683,500 | — | — |
| 2022-05-02 | $42.79 | $205.40 | 528,800 | — | — |
| 2022-04-29 | $43.16 | $207.18 | 2,904,100 | — | — |
| 2022-04-28 | $44.16 | $211.98 | 713,400 | — | — |
| 2022-04-27 | $44.09 | $211.64 | 763,000 | — | — |
| 2022-04-26 | $44.63 | $214.23 | 506,200 | — | — |
| 2022-04-25 | $44.66 | $214.38 | 547,300 | — | — |
| 2022-04-22 | $45.85 | $220.09 | 619,300 | — | — |
| 2022-04-21 | $46.08 | $221.19 | 601,600 | — | — |
| 2022-04-20 | $46.79 | $224.60 | 384,000 | — | — |
| 2022-04-19 | $46.34 | $222.44 | 321,600 | — | — |
| 2022-04-18 | $45.82 | $219.94 | 546,100 | — | — |
| 2022-04-14 | $45.79 | $219.80 | 469,600 | — | — |
| 2022-04-13 | $45.26 | $217.26 | 350,700 | — | — |
| 2022-04-12 | $45.71 | $219.42 | 511,200 | — | — |
| 2022-04-11 | $45.83 | $219.99 | 387,700 | — | — |
| 2022-04-08 | $46.17 | $221.62 | 318,000 | — | — |
| 2022-04-07 | $46.01 | $220.86 | 336,800 | — | — |
| 2022-04-06 | $46.70 | $224.17 | 333,600 | — | — |
| 2022-04-05 | $45.88 | $220.23 | 402,000 | — | — |
| 2022-04-04 | $46.08 | $221.19 | 740,800 | — | — |
| 2022-04-01 | $47.17 | $226.42 | 742,700 | — | — |
| 2022-03-31 | $45.86 | $220.14 | 383,500 | — | — |
| 2022-03-30 | $46.36 | $222.54 | 451,700 | — | — |
| 2022-03-29 | $46.38 | $222.63 | 384,700 | — | — |
| 2022-03-28 | $45.89 | $220.28 | 302,500 | — | — |
| 2022-03-25 | $45.52 | $218.50 | 309,800 | — | — |
| 2022-03-24 | $44.26 | $212.46 | 260,100 | — | — |
| 2022-03-23 | $43.79 | $210.20 | 443,500 | — | — |
| 2022-03-22 | $44.18 | $212.07 | 450,000 | — | — |
| 2022-03-21 | $44.27 | $212.50 | 357,400 | — | — |
| 2022-03-18 | $43.46 | $208.62 | 1,020,400 | — | — |
| 2022-03-17 | $43.49 | $208.76 | 484,600 | — | — |
| 2022-03-16 | $43.57 | $209.14 | 417,100 | — | — |
| 2022-03-15 | $43.43 | $208.47 | 272,500 | — | — |
| 2022-03-14 | $43.54 | $207.26 | 429,500 | — | — |
| 2022-03-11 | $44.03 | $209.59 | 363,900 | — | — |
| 2022-03-10 | $44.62 | $212.40 | 511,900 | — | — |
| 2022-03-09 | $44.01 | $209.50 | 751,900 | — | — |
| 2022-03-08 | $45.55 | $216.83 | 617,800 | — | — |
| 2022-03-07 | $45.44 | $216.30 | 384,000 | — | — |
| 2022-03-04 | $45.25 | $215.40 | 406,800 | — | — |
| 2022-03-03 | $44.76 | $213.07 | 386,700 | — | — |
| 2022-03-02 | $43.53 | $207.21 | 442,700 | — | — |
| 2022-03-01 | $42.60 | $202.78 | 1,066,200 | — | — |
| 2022-02-28 | $43.62 | $207.64 | 602,600 | — | — |
| 2022-02-25 | $43.49 | $207.02 | 639,800 | — | — |
| 2022-02-24 | $41.45 | $197.31 | 961,200 | — | — |
| 2022-02-23 | $40.16 | $191.17 | 536,700 | — | — |
| 2022-02-22 | $40.51 | $192.83 | 425,900 | — | — |
| 2022-02-18 | $39.99 | $190.36 | 967,700 | — | — |
| 2022-02-17 | $40.41 | $192.36 | 516,600 | — | — |
| 2022-02-16 | $40.41 | $192.36 | 535,300 | — | — |
| 2022-02-15 | $40.35 | $192.07 | 394,200 | — | — |
| 2022-02-14 | $40.30 | $191.83 | 577,100 | — | — |
| 2022-02-11 | $40.16 | $191.17 | 564,400 | — | — |
| 2022-02-10 | $39.69 | $188.93 | 495,500 | — | — |
| 2022-02-09 | $40.49 | $192.74 | 485,500 | — | — |
| 2022-02-08 | $39.93 | $190.07 | 472,500 | — | — |
| 2022-02-07 | $40.24 | $191.55 | 475,100 | — | — |
| 2022-02-04 | $39.99 | $190.36 | 431,000 | — | — |
| 2022-02-03 | $40.23 | $191.50 | 556,100 | — | — |
| 2022-02-02 | $39.91 | $189.98 | 559,800 | — | — |
| 2022-02-01 | $40.05 | $190.64 | 575,100 | — | — |
| 2022-01-31 | $40.21 | $191.41 | 2,185,200 | — | — |
| 2022-01-28 | $39.92 | $190.03 | 610,400 | — | — |
| 2022-01-27 | $39.37 | $187.41 | 643,300 | — | — |
| 2022-01-26 | $39.09 | $186.08 | 968,800 | — | — |
| 2022-01-25 | $38.70 | $184.22 | 728,900 | — | — |
| 2022-01-24 | $38.86 | $184.98 | 859,200 | — | — |
| 2022-01-21 | $38.29 | $182.27 | 570,400 | — | — |
| 2022-01-20 | $38.69 | $184.17 | 461,100 | — | — |
| 2022-01-19 | $38.57 | $183.60 | 352,100 | — | — |
| 2022-01-18 | $39.14 | $186.31 | 559,900 | — | — |
| 2022-01-14 | $39.21 | $186.65 | 334,700 | — | — |
| 2022-01-13 | $38.72 | $184.31 | 344,500 | — | — |
| 2022-01-12 | $38.63 | $183.89 | 389,600 | — | — |
| 2022-01-11 | $38.67 | $184.08 | 503,700 | — | — |
| 2022-01-10 | $39.59 | $188.46 | 472,100 | — | — |
| 2022-01-07 | $40.04 | $190.60 | 491,100 | — | — |
| 2022-01-06 | $39.67 | $188.84 | 483,800 | — | — |
| 2022-01-05 | $39.45 | $187.79 | 684,500 | — | — |
| 2022-01-04 | $40.66 | $193.55 | 485,000 | — | — |
| 2022-01-03 | $40.87 | $194.55 | 517,000 | — | — |