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 | $40.40 | $48.56 | 157,350 | — | — |
| 2022-12-29 | $40.99 | $49.27 | 249,000 | — | — |
| 2022-12-28 | $39.98 | $48.05 | 272,250 | — | — |
| 2022-12-27 | $41.27 | $49.60 | 280,650 | — | — |
| 2022-12-23 | $40.78 | $49.01 | 240,000 | — | — |
| 2022-12-22 | $40.43 | $48.59 | 346,350 | — | — |
| 2022-12-21 | $40.25 | $48.37 | 209,250 | — | — |
| 2022-12-20 | $38.84 | $46.68 | 335,700 | — | — |
| 2022-12-19 | $39.28 | $47.21 | 374,400 | — | — |
| 2022-12-16 | $41.27 | $49.60 | 1,698,150 | — | — |
| 2022-12-15 | $41.41 | $49.77 | 305,700 | — | — |
| 2022-12-14 | $41.61 | $50.02 | 491,700 | — | — |
| 2022-12-13 | $38.80 | $46.63 | 518,400 | — | — |
| 2022-12-12 | $38.67 | $46.48 | 248,850 | — | — |
| 2022-12-09 | $37.59 | $45.18 | 251,400 | — | — |
| 2022-12-08 | $37.76 | $45.38 | 332,250 | — | — |
| 2022-12-07 | $37.57 | $45.15 | 322,950 | — | — |
| 2022-12-06 | $38.35 | $46.09 | 340,950 | — | — |
| 2022-12-05 | $38.41 | $46.17 | 301,500 | — | — |
| 2022-12-02 | $38.51 | $46.28 | 208,050 | — | — |
| 2022-12-01 | $38.28 | $46.01 | 295,500 | — | — |
| 2022-11-30 | $37.29 | $44.82 | 315,750 | — | — |
| 2022-11-29 | $36.67 | $44.08 | 139,500 | — | — |
| 2022-11-28 | $36.31 | $43.65 | 341,400 | — | — |
| 2022-11-25 | $36.77 | $44.19 | 59,700 | — | — |
| 2022-11-23 | $36.81 | $43.89 | 130,050 | — | — |
| 2022-11-22 | $36.69 | $43.73 | 215,550 | — | — |
| 2022-11-21 | $35.67 | $42.52 | 235,950 | — | — |
| 2022-11-18 | $36.25 | $43.21 | 216,900 | — | — |
| 2022-11-17 | $35.89 | $42.79 | 258,300 | — | — |
| 2022-11-16 | $35.61 | $42.45 | 249,750 | — | — |
| 2022-11-15 | $36.21 | $43.17 | 249,750 | — | — |
| 2022-11-14 | $36.34 | $43.32 | 275,700 | — | — |
| 2022-11-11 | $36.97 | $44.07 | 250,200 | — | — |
| 2022-11-10 | $35.52 | $42.34 | 543,750 | — | — |
| 2022-11-09 | $31.65 | $37.73 | 170,400 | — | — |
| 2022-11-08 | $32.01 | $38.16 | 351,000 | — | — |
| 2022-11-07 | $31.75 | $37.85 | 158,850 | — | — |
| 2022-11-04 | $30.84 | $36.76 | 199,500 | — | — |
| 2022-11-03 | $30.12 | $35.91 | 339,900 | — | — |
| 2022-11-02 | $30.49 | $36.35 | 514,650 | — | — |
| 2022-11-01 | $31.45 | $37.50 | 255,450 | — | — |
| 2022-10-31 | $30.47 | $36.33 | 340,500 | — | — |
| 2022-10-28 | $31.51 | $37.56 | 371,850 | — | — |
| 2022-10-27 | $32.44 | $38.67 | 366,000 | — | — |
| 2022-10-26 | $30.79 | $36.70 | 272,100 | — | — |
| 2022-10-25 | $30.47 | $36.32 | 334,650 | — | — |
| 2022-10-24 | $30.12 | $35.91 | 236,850 | — | — |
| 2022-10-21 | $29.47 | $35.14 | 185,100 | — | — |
| 2022-10-20 | $28.73 | $34.25 | 411,000 | — | — |
| 2022-10-19 | $28.82 | $34.36 | 321,300 | — | — |
| 2022-10-18 | $30.45 | $36.30 | 224,250 | — | — |
| 2022-10-17 | $29.81 | $35.53 | 195,600 | — | — |
| 2022-10-14 | $29.29 | $34.92 | 189,150 | — | — |
| 2022-10-13 | $29.73 | $35.45 | 272,100 | — | — |
| 2022-10-12 | $30.17 | $35.96 | 267,150 | — | — |
| 2022-10-11 | $29.86 | $35.60 | 237,900 | — | — |
| 2022-10-10 | $30.06 | $35.84 | 339,300 | — | — |
| 2022-10-07 | $29.05 | $34.63 | 222,750 | — | — |
| 2022-10-06 | $31.30 | $37.31 | 366,750 | — | — |
| 2022-10-05 | $30.87 | $36.80 | 352,350 | — | — |
| 2022-10-04 | $31.01 | $36.97 | 343,950 | — | — |
| 2022-10-03 | $29.01 | $34.59 | 309,150 | — | — |
| 2022-09-30 | $29.23 | $34.84 | 329,700 | — | — |
| 2022-09-29 | $29.35 | $34.98 | 305,250 | — | — |
| 2022-09-28 | $29.91 | $35.65 | 277,500 | — | — |
| 2022-09-27 | $29.11 | $34.71 | 453,750 | — | — |
| 2022-09-26 | $29.00 | $34.57 | 325,050 | — | — |
| 2022-09-23 | $29.07 | $34.65 | 479,850 | — | — |
| 2022-09-22 | $30.44 | $36.29 | 355,200 | — | — |
| 2022-09-21 | $30.89 | $36.83 | 296,700 | — | — |
| 2022-09-20 | $31.19 | $37.19 | 250,350 | — | — |
| 2022-09-19 | $32.19 | $38.37 | 240,900 | — | — |
| 2022-09-16 | $31.89 | $38.01 | 665,250 | — | — |
| 2022-09-15 | $31.98 | $38.12 | 202,500 | — | — |
| 2022-09-14 | $32.21 | $38.39 | 283,650 | — | — |
| 2022-09-13 | $32.18 | $38.36 | 342,900 | — | — |
| 2022-09-12 | $34.97 | $41.68 | 337,500 | — | — |
| 2022-09-09 | $33.34 | $39.75 | 247,500 | — | — |
| 2022-09-08 | $32.55 | $38.81 | 331,800 | — | — |
| 2022-09-07 | $33.71 | $40.19 | 338,550 | — | — |
| 2022-09-06 | $33.83 | $40.33 | 273,300 | — | — |
| 2022-09-02 | $34.05 | $40.59 | 294,900 | — | — |
| 2022-09-01 | $35.17 | $41.93 | 266,550 | — | — |
| 2022-08-31 | $35.31 | $42.10 | 287,700 | — | — |
| 2022-08-30 | $36.69 | $43.74 | 235,950 | — | — |
| 2022-08-29 | $37.44 | $44.63 | 177,000 | — | — |
| 2022-08-26 | $37.79 | $45.05 | 309,450 | — | — |
| 2022-08-25 | $40.43 | $47.93 | 167,100 | — | — |
| 2022-08-24 | $40.03 | $47.46 | 196,800 | — | — |
| 2022-08-23 | $39.36 | $46.67 | 142,800 | — | — |
| 2022-08-22 | $39.56 | $46.90 | 240,750 | — | — |
| 2022-08-19 | $41.16 | $48.80 | 295,200 | — | — |
| 2022-08-18 | $42.27 | $50.11 | 163,050 | — | — |
| 2022-08-17 | $41.89 | $49.66 | 181,200 | — | — |
| 2022-08-16 | $43.38 | $51.43 | 347,400 | — | — |
| 2022-08-15 | $42.39 | $50.26 | 298,500 | — | — |
| 2022-08-12 | $41.65 | $49.39 | 171,150 | — | — |
| 2022-08-11 | $40.80 | $48.37 | 179,250 | — | — |
| 2022-08-10 | $39.86 | $47.26 | 249,750 | — | — |
| 2022-08-09 | $38.25 | $45.35 | 250,200 | — | — |
| 2022-08-08 | $39.26 | $46.55 | 278,250 | — | — |
| 2022-08-05 | $38.21 | $45.30 | 132,000 | — | — |
| 2022-08-04 | $38.09 | $45.16 | 181,950 | — | — |
| 2022-08-03 | $39.40 | $46.71 | 330,750 | — | — |
| 2022-08-02 | $37.63 | $44.61 | 313,650 | — | — |
| 2022-08-01 | $39.74 | $47.12 | 309,000 | — | — |
| 2022-07-29 | $40.48 | $47.99 | 329,250 | — | — |
| 2022-07-28 | $40.63 | $48.17 | 415,500 | — | — |
| 2022-07-27 | $39.31 | $46.61 | 251,400 | — | — |
| 2022-07-26 | $38.61 | $45.77 | 352,500 | — | — |
| 2022-07-25 | $39.40 | $46.71 | 261,900 | — | — |
| 2022-07-22 | $39.27 | $46.56 | 214,800 | — | — |
| 2022-07-21 | $39.15 | $46.41 | 266,400 | — | — |
| 2022-07-20 | $38.85 | $46.06 | 295,050 | — | — |
| 2022-07-19 | $37.21 | $44.12 | 292,200 | — | — |
| 2022-07-18 | $36.36 | $43.11 | 162,000 | — | — |
| 2022-07-15 | $35.72 | $42.35 | 219,000 | — | — |
| 2022-07-14 | $35.32 | $41.88 | 168,000 | — | — |
| 2022-07-13 | $35.71 | $42.33 | 288,300 | — | — |
| 2022-07-12 | $36.31 | $43.05 | 313,050 | — | — |
| 2022-07-11 | $36.22 | $42.94 | 126,000 | — | — |
| 2022-07-08 | $37.07 | $43.96 | 273,450 | — | — |
| 2022-07-07 | $36.89 | $43.74 | 200,850 | — | — |
| 2022-07-06 | $35.31 | $41.86 | 295,200 | — | — |
| 2022-07-05 | $36.70 | $43.51 | 259,650 | — | — |
| 2022-07-01 | $35.44 | $42.02 | 205,800 | — | — |
| 2022-06-30 | $34.56 | $40.98 | 294,900 | — | — |
| 2022-06-29 | $35.67 | $42.29 | 236,850 | — | — |
| 2022-06-28 | $35.91 | $42.58 | 240,900 | — | — |
| 2022-06-27 | $36.70 | $43.51 | 288,150 | — | — |
| 2022-06-24 | $35.29 | $41.84 | 1,153,800 | — | — |
| 2022-06-23 | $34.63 | $41.05 | 390,750 | — | — |
| 2022-06-22 | $34.27 | $40.64 | 323,400 | — | — |
| 2022-06-21 | $33.63 | $39.87 | 347,250 | — | — |
| 2022-06-17 | $33.79 | $40.07 | 727,050 | — | — |
| 2022-06-16 | $33.95 | $40.26 | 465,000 | — | — |
| 2022-06-15 | $37.13 | $44.02 | 233,700 | — | — |
| 2022-06-14 | $36.75 | $43.57 | 267,900 | — | — |
| 2022-06-13 | $36.85 | $43.69 | 311,700 | — | — |
| 2022-06-10 | $38.02 | $45.08 | 263,850 | — | — |
| 2022-06-09 | $40.17 | $47.62 | 248,850 | — | — |
| 2022-06-08 | $39.84 | $47.24 | 218,700 | — | — |
| 2022-06-07 | $39.91 | $47.31 | 192,750 | — | — |
| 2022-06-06 | $40.85 | $48.44 | 189,450 | — | — |
| 2022-06-03 | $39.25 | $46.53 | 190,350 | — | — |
| 2022-06-02 | $40.53 | $48.06 | 227,550 | — | — |
| 2022-06-01 | $39.68 | $47.05 | 279,000 | — | — |
| 2022-05-31 | $40.07 | $47.51 | 288,900 | — | — |
| 2022-05-27 | $39.25 | $46.54 | 170,850 | — | — |
| 2022-05-26 | $38.72 | $45.65 | 296,400 | — | — |
| 2022-05-25 | $39.09 | $46.08 | 418,200 | — | — |
| 2022-05-24 | $36.45 | $42.97 | 476,400 | — | — |
| 2022-05-23 | $38.41 | $45.28 | 351,600 | — | — |
| 2022-05-20 | $38.17 | $45.00 | 619,500 | — | — |
| 2022-05-19 | $39.25 | $46.27 | 483,000 | — | — |
| 2022-05-18 | $41.57 | $49.01 | 477,000 | — | — |
| 2022-05-17 | $44.91 | $52.94 | 224,550 | — | — |
| 2022-05-16 | $43.08 | $50.79 | 284,250 | — | — |
| 2022-05-13 | $45.23 | $53.32 | 347,850 | — | — |
| 2022-05-12 | $43.47 | $51.25 | 258,000 | — | — |
| 2022-05-11 | $42.48 | $50.08 | 305,850 | — | — |
| 2022-05-10 | $44.51 | $52.47 | 223,950 | — | — |
| 2022-05-09 | $44.93 | $52.97 | 349,500 | — | — |
| 2022-05-06 | $44.19 | $52.10 | 220,050 | — | — |
| 2022-05-05 | $44.87 | $52.89 | 281,250 | — | — |
| 2022-05-04 | $46.11 | $54.35 | 340,200 | — | — |
| 2022-05-03 | $44.99 | $53.03 | 477,450 | — | — |
| 2022-05-02 | $43.10 | $50.81 | 469,050 | — | — |
| 2022-04-29 | $41.50 | $48.92 | 333,900 | — | — |
| 2022-04-28 | $42.09 | $49.62 | 449,400 | — | — |
| 2022-04-27 | $40.07 | $47.23 | 410,250 | — | — |
| 2022-04-26 | $39.98 | $47.13 | 343,800 | — | — |
| 2022-04-25 | $41.73 | $49.20 | 434,250 | — | — |
| 2022-04-22 | $40.52 | $47.77 | 280,650 | — | — |
| 2022-04-21 | $40.92 | $48.24 | 317,550 | — | — |
| 2022-04-20 | $40.73 | $48.02 | 345,300 | — | — |
| 2022-04-19 | $41.09 | $48.44 | 361,350 | — | — |
| 2022-04-18 | $39.16 | $46.17 | 223,800 | — | — |
| 2022-04-14 | $39.07 | $46.06 | 208,950 | — | — |
| 2022-04-13 | $39.68 | $46.78 | 316,350 | — | — |
| 2022-04-12 | $38.73 | $45.65 | 470,100 | — | — |
| 2022-04-11 | $38.43 | $45.30 | 414,900 | — | — |
| 2022-04-08 | $37.74 | $44.49 | 627,600 | — | — |
| 2022-04-07 | $37.13 | $43.77 | 614,550 | — | — |
| 2022-04-06 | $37.85 | $44.63 | 607,050 | — | — |
| 2022-04-05 | $38.01 | $44.81 | 558,000 | — | — |
| 2022-04-04 | $38.57 | $45.47 | 477,900 | — | — |
| 2022-04-01 | $40.81 | $48.11 | 300,300 | — | — |
| 2022-03-31 | $40.20 | $47.39 | 498,300 | — | — |
| 2022-03-30 | $41.70 | $49.16 | 697,500 | — | — |
| 2022-03-29 | $44.21 | $52.12 | 681,000 | — | — |
| 2022-03-28 | $42.12 | $49.66 | 399,750 | — | — |
| 2022-03-25 | $41.61 | $49.05 | 235,050 | — | — |
| 2022-03-24 | $42.20 | $49.75 | 352,200 | — | — |
| 2022-03-23 | $41.60 | $49.04 | 421,350 | — | — |
| 2022-03-22 | $45.43 | $53.56 | 143,850 | — | — |
| 2022-03-21 | $45.11 | $53.18 | 173,850 | — | — |
| 2022-03-18 | $46.31 | $54.60 | 624,300 | — | — |
| 2022-03-17 | $45.42 | $53.55 | 183,900 | — | — |
| 2022-03-16 | $44.77 | $52.78 | 232,500 | — | — |
| 2022-03-15 | $44.24 | $52.15 | 191,850 | — | — |
| 2022-03-14 | $42.56 | $50.17 | 248,100 | — | — |
| 2022-03-11 | $43.01 | $50.71 | 202,650 | — | — |
| 2022-03-10 | $44.03 | $51.90 | 171,750 | — | — |
| 2022-03-09 | $44.97 | $53.02 | 224,850 | — | — |
| 2022-03-08 | $43.61 | $51.42 | 205,500 | — | — |
| 2022-03-07 | $42.99 | $50.68 | 367,800 | — | — |
| 2022-03-04 | $46.45 | $54.76 | 323,100 | — | — |
| 2022-03-03 | $47.37 | $55.59 | 223,800 | — | — |
| 2022-03-02 | $48.51 | $56.92 | 289,800 | — | — |
| 2022-03-01 | $46.45 | $54.51 | 291,600 | — | — |
| 2022-02-28 | $47.56 | $55.81 | 200,850 | — | — |
| 2022-02-25 | $47.06 | $55.22 | 258,150 | — | — |
| 2022-02-24 | $46.51 | $54.57 | 337,050 | — | — |
| 2022-02-23 | $44.51 | $52.22 | 370,650 | — | — |
| 2022-02-22 | $45.53 | $53.43 | 217,050 | — | — |
| 2022-02-18 | $46.13 | $54.13 | 288,000 | — | — |
| 2022-02-17 | $46.19 | $54.20 | 282,000 | — | — |
| 2022-02-16 | $47.45 | $55.68 | 203,550 | — | — |
| 2022-02-15 | $48.09 | $56.43 | 304,650 | — | — |
| 2022-02-14 | $46.37 | $54.41 | 351,150 | — | — |
| 2022-02-11 | $45.72 | $53.65 | 303,450 | — | — |
| 2022-02-10 | $45.88 | $53.84 | 379,950 | — | — |
| 2022-02-09 | $46.85 | $54.97 | 261,300 | — | — |
| 2022-02-08 | $46.53 | $54.60 | 386,250 | — | — |
| 2022-02-07 | $44.75 | $52.51 | 214,200 | — | — |
| 2022-02-04 | $44.27 | $51.95 | 373,500 | — | — |
| 2022-02-03 | $44.92 | $52.71 | 266,100 | — | — |
| 2022-02-02 | $45.26 | $53.11 | 392,100 | — | — |
| 2022-02-01 | $46.53 | $54.60 | 681,300 | — | — |
| 2022-01-31 | $42.93 | $50.38 | 328,800 | — | — |
| 2022-01-28 | $42.27 | $49.60 | 488,700 | — | — |
| 2022-01-27 | $41.04 | $48.16 | 548,100 | — | — |
| 2022-01-26 | $42.97 | $50.43 | 289,500 | — | — |
| 2022-01-25 | $43.31 | $50.82 | 241,800 | — | — |
| 2022-01-24 | $44.49 | $52.21 | 670,350 | — | — |
| 2022-01-21 | $42.05 | $49.35 | 787,350 | — | — |
| 2022-01-20 | $43.96 | $51.58 | 789,000 | — | — |
| 2022-01-19 | $47.51 | $55.75 | 431,100 | — | — |
| 2022-01-18 | $48.39 | $56.78 | 466,200 | — | — |
| 2022-01-14 | $51.35 | $60.25 | 384,750 | — | — |
| 2022-01-13 | $51.71 | $60.68 | 292,050 | — | — |
| 2022-01-12 | $51.50 | $60.43 | 481,350 | — | — |
| 2022-01-11 | $50.90 | $59.73 | 309,000 | — | — |
| 2022-01-10 | $53.94 | $63.29 | 720,900 | — | — |
| 2022-01-07 | $53.95 | $63.30 | 516,600 | — | — |
| 2022-01-06 | $54.01 | $63.37 | 322,050 | — | — |
| 2022-01-05 | $53.39 | $62.64 | 254,700 | — | — |
| 2022-01-04 | $54.36 | $63.79 | 286,800 | — | — |
| 2022-01-03 | $53.93 | $63.28 | 195,000 | — | — |