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 | $86.87 | $86.87 | 1,300 | — | — |
| 2022-12-29 | $87.20 | $87.20 | 11,000 | — | — |
| 2022-12-28 | $85.75 | $85.75 | 1,800 | — | — |
| 2022-12-27 | $86.20 | $86.20 | 1,700 | — | — |
| 2022-12-23 | $85.50 | $85.50 | 4,000 | — | — |
| 2022-12-22 | $84.51 | $84.51 | 6,700 | — | — |
| 2022-12-21 | $87.27 | $87.27 | 3,800 | — | — |
| 2022-12-20 | $86.21 | $86.21 | 5,700 | — | — |
| 2022-12-19 | $82.95 | $82.95 | 9,600 | — | — |
| 2022-12-16 | $85.01 | $85.01 | 6,900 | — | — |
| 2022-12-15 | $84.12 | $84.12 | 4,200 | — | — |
| 2022-12-14 | $83.51 | $83.51 | 7,000 | — | — |
| 2022-12-13 | $82.05 | $82.05 | 300 | — | — |
| 2022-12-12 | $82.05 | $82.05 | 7,300 | — | — |
| 2022-12-09 | $78.20 | $78.20 | 5,800 | — | — |
| 2022-12-08 | $76.07 | $76.07 | 300 | — | — |
| 2022-12-07 | $76.07 | $76.07 | 800 | — | — |
| 2022-12-06 | $77.12 | $77.12 | 1,600 | — | — |
| 2022-12-05 | $77.30 | $77.30 | 4,200 | — | — |
| 2022-12-02 | $78.99 | $78.99 | 4,000 | — | — |
| 2022-12-01 | $81.01 | $81.01 | 4,800 | — | — |
| 2022-11-30 | $81.74 | $81.74 | 5,700 | — | — |
| 2022-11-29 | $79.95 | $79.95 | 6,900 | — | — |
| 2022-11-28 | $79.89 | $79.89 | 6,200 | — | — |
| 2022-11-25 | $79.18 | $79.18 | 2,800 | — | — |
| 2022-11-23 | $82.38 | $82.38 | 6,600 | — | — |
| 2022-11-22 | $80.50 | $80.50 | 3,000 | — | — |
| 2022-11-21 | $76.00 | $76.00 | 3,700 | — | — |
| 2022-11-18 | $77.50 | $77.50 | 1,700 | — | — |
| 2022-11-17 | $78.00 | $78.00 | 2,300 | — | — |
| 2022-11-16 | $78.80 | $78.80 | 4,600 | — | — |
| 2022-11-15 | $81.37 | $81.37 | 4,500 | — | — |
| 2022-11-14 | $80.70 | $80.70 | 6,300 | — | — |
| 2022-11-11 | $82.40 | $82.40 | 3,900 | — | — |
| 2022-11-10 | $80.47 | $80.47 | 4,800 | — | — |
| 2022-11-09 | $78.00 | $78.00 | 1,100 | — | — |
| 2022-11-08 | $78.00 | $78.00 | 5,500 | — | — |
| 2022-11-07 | $76.77 | $76.77 | 24,000 | — | — |
| 2022-11-04 | $75.50 | $75.50 | 4,900 | — | — |
| 2022-11-03 | $75.50 | $75.50 | 4,400 | — | — |
| 2022-11-02 | $75.50 | $75.50 | 500 | — | — |
| 2022-11-01 | $75.50 | $75.50 | 22,700 | — | — |
| 2022-10-31 | $75.00 | $75.00 | 4,400 | — | — |
| 2022-10-28 | $74.75 | $74.75 | 3,400 | — | — |
| 2022-10-27 | $72.45 | $72.45 | 300 | — | — |
| 2022-10-26 | $72.45 | $72.45 | 1,300 | — | — |
| 2022-10-25 | $71.60 | $71.60 | 6,600 | — | — |
| 2022-10-24 | $73.61 | $73.61 | 10,900 | — | — |
| 2022-10-21 | $77.50 | $77.50 | 4,400 | — | — |
| 2022-10-20 | $76.15 | $76.15 | 2,600 | — | — |
| 2022-10-19 | $79.00 | $79.00 | 1,500 | — | — |
| 2022-10-18 | $80.49 | $80.49 | 2,900 | — | — |
| 2022-10-17 | $84.39 | $84.39 | 700 | — | — |
| 2022-10-14 | $79.00 | $79.00 | 1,600 | — | — |
| 2022-10-13 | $80.63 | $80.63 | 1,500 | — | — |
| 2022-10-12 | $81.59 | $81.59 | 2,500 | — | — |
| 2022-10-11 | $79.70 | $79.70 | 8,000 | — | — |
| 2022-10-10 | $84.56 | $84.56 | 1,400 | — | — |
| 2022-10-07 | $85.98 | $85.98 | 4,300 | — | — |
| 2022-10-06 | $85.78 | $85.78 | 700 | — | — |
| 2022-10-05 | $85.78 | $85.78 | 900 | — | — |
| 2022-10-04 | $85.78 | $85.78 | 1,400 | — | — |
| 2022-10-03 | $82.00 | $82.00 | 700 | — | — |
| 2022-09-30 | $79.80 | $79.80 | 700 | — | — |
| 2022-09-29 | $77.15 | $77.15 | 0 | — | — |
| 2022-09-28 | $77.15 | $77.15 | 3,800 | — | — |
| 2022-09-27 | $77.73 | $77.73 | 1,900 | — | — |
| 2022-09-26 | $78.19 | $78.19 | 13,200 | — | — |
| 2022-09-23 | $84.40 | $84.40 | 9,600 | — | — |
| 2022-09-22 | $85.58 | $85.58 | 4,700 | — | — |
| 2022-09-21 | $91.00 | $91.00 | 900 | — | — |
| 2022-09-20 | $88.12 | $88.12 | 500 | — | — |
| 2022-09-19 | $89.65 | $89.65 | 4,800 | — | — |
| 2022-09-16 | $88.12 | $88.12 | 1,300 | — | — |
| 2022-09-15 | $88.60 | $88.60 | 300 | — | — |
| 2022-09-14 | $90.25 | $90.25 | 2,800 | — | — |
| 2022-09-13 | $90.12 | $90.12 | 700 | — | — |
| 2022-09-12 | $91.44 | $91.44 | 6,500 | — | — |
| 2022-09-09 | $90.00 | $90.00 | 2,600 | — | — |
| 2022-09-08 | $90.07 | $90.07 | 500 | — | — |
| 2022-09-07 | $92.00 | $92.00 | 2,300 | — | — |
| 2022-09-06 | $90.76 | $90.76 | 4,700 | — | — |
| 2022-09-02 | $92.99 | $92.99 | 2,000 | — | — |
| 2022-09-01 | $92.98 | $92.98 | 4,800 | — | — |
| 2022-08-31 | $93.96 | $93.96 | 9,800 | — | — |
| 2022-08-30 | $94.95 | $94.95 | 22,300 | — | — |
| 2022-08-29 | $94.60 | $94.60 | 13,700 | — | — |
| 2022-08-26 | $88.95 | $88.95 | 4,600 | — | — |
| 2022-08-25 | $88.40 | $88.40 | 4,500 | — | — |
| 2022-08-24 | $85.80 | $85.80 | 4,600 | — | — |
| 2022-08-23 | $84.50 | $84.50 | 1,600 | — | — |
| 2022-08-22 | $82.80 | $82.80 | 2,800 | — | — |
| 2022-08-19 | $81.87 | $81.87 | 700 | — | — |
| 2022-08-18 | $81.87 | $81.87 | 2,500 | — | — |
| 2022-08-17 | $81.21 | $81.21 | 3,300 | — | — |
| 2022-08-16 | $82.10 | $82.10 | 3,000 | — | — |
| 2022-08-15 | $80.48 | $80.48 | 3,800 | — | — |
| 2022-08-12 | $82.00 | $82.00 | 200 | — | — |
| 2022-08-11 | $82.62 | $82.62 | 7,600 | — | — |
| 2022-08-10 | $83.99 | $83.99 | 2,200 | — | — |
| 2022-08-09 | $82.46 | $82.46 | 5,600 | — | — |
| 2022-08-08 | $80.45 | $80.45 | 7,100 | — | — |
| 2022-08-05 | $80.07 | $80.07 | 1,700 | — | — |
| 2022-08-04 | $79.60 | $79.60 | 2,200 | — | — |
| 2022-08-03 | $81.61 | $81.61 | 4,400 | — | — |
| 2022-08-02 | $80.64 | $80.64 | 1,700 | — | — |
| 2022-08-01 | $82.40 | $82.40 | 4,400 | — | — |
| 2022-07-29 | $83.01 | $83.01 | 4,400 | — | — |
| 2022-07-28 | $82.34 | $82.34 | 7,800 | — | — |
| 2022-07-27 | $84.30 | $84.30 | 15,500 | — | — |
| 2022-07-26 | $83.60 | $83.60 | 2,100 | — | — |
| 2022-07-25 | $83.75 | $83.75 | 9,400 | — | — |
| 2022-07-22 | $84.01 | $84.01 | 2,400 | — | — |
| 2022-07-21 | $86.20 | $86.20 | 6,300 | — | — |
| 2022-07-20 | $83.10 | $83.10 | 6,500 | — | — |
| 2022-07-19 | $79.84 | $79.84 | 10,400 | — | — |
| 2022-07-18 | $77.28 | $77.28 | 9,700 | — | — |
| 2022-07-15 | $76.17 | $76.17 | 17,400 | — | — |
| 2022-07-14 | $77.63 | $77.63 | 21,300 | — | — |
| 2022-07-13 | $79.87 | $79.87 | 4,500 | — | — |
| 2022-07-12 | $78.70 | $78.70 | 10,400 | — | — |
| 2022-07-11 | $80.20 | $80.20 | 23,100 | — | — |
| 2022-07-08 | $78.51 | $78.51 | 3,400 | — | — |
| 2022-07-07 | $80.07 | $80.07 | 8,600 | — | — |
| 2022-07-06 | $77.80 | $77.80 | 4,500 | — | — |
| 2022-07-05 | $81.40 | $81.40 | 8,700 | — | — |
| 2022-07-01 | $81.60 | $81.60 | 8,400 | — | — |
| 2022-06-30 | $78.40 | $78.40 | 5,300 | — | — |
| 2022-06-29 | $78.97 | $78.97 | 9,800 | — | — |
| 2022-06-28 | $77.50 | $77.50 | 16,600 | — | — |
| 2022-06-27 | $75.99 | $75.99 | 14,600 | — | — |
| 2022-06-24 | $73.84 | $73.84 | 7,200 | — | — |
| 2022-06-23 | $73.46 | $73.46 | 11,400 | — | — |
| 2022-06-22 | $77.46 | $77.46 | 3,800 | — | — |
| 2022-06-21 | $80.89 | $80.89 | 3,000 | — | — |
| 2022-06-17 | $80.05 | $80.05 | 5,100 | — | — |
| 2022-06-16 | $86.00 | $86.00 | 6,900 | — | — |
| 2022-06-15 | $89.00 | $89.00 | 6,600 | — | — |
| 2022-06-14 | $90.85 | $90.85 | 4,400 | — | — |
| 2022-06-13 | $92.28 | $92.28 | 11,400 | — | — |
| 2022-06-10 | $97.50 | $97.50 | 7,900 | — | — |
| 2022-06-09 | $99.16 | $99.16 | 16,100 | — | — |
| 2022-06-08 | $98.00 | $98.00 | 11,200 | — | — |
| 2022-06-07 | $90.95 | $90.95 | 22,200 | — | — |
| 2022-06-06 | $90.00 | $90.00 | 9,900 | — | — |
| 2022-06-03 | $88.00 | $88.00 | 2,500 | — | — |
| 2022-06-02 | $87.75 | $87.75 | 20,200 | — | — |
| 2022-06-01 | $84.90 | $84.90 | 3,200 | — | — |
| 2022-05-31 | $84.66 | $84.66 | 2,600 | — | — |
| 2022-05-27 | $83.79 | $83.79 | 2,300 | — | — |
| 2022-05-26 | $83.55 | $83.55 | 5,000 | — | — |
| 2022-05-25 | $84.93 | $84.93 | 8,700 | — | — |
| 2022-05-24 | $82.00 | $82.00 | 11,400 | — | — |
| 2022-05-23 | $83.15 | $83.15 | 16,100 | — | — |
| 2022-05-20 | $79.50 | $79.50 | 3,000 | — | — |
| 2022-05-19 | $78.99 | $78.99 | 1,300 | — | — |
| 2022-05-18 | $79.20 | $79.20 | 500 | — | — |
| 2022-05-17 | $79.00 | $79.00 | 900 | — | — |
| 2022-05-16 | $79.55 | $79.55 | 3,700 | — | — |
| 2022-05-13 | $77.00 | $77.00 | 1,300 | — | — |
| 2022-05-12 | $78.44 | $78.44 | 0 | — | — |
| 2022-05-11 | $78.44 | $78.44 | 1,200 | — | — |
| 2022-05-10 | $75.97 | $75.97 | 9,700 | — | — |
| 2022-05-09 | $79.21 | $79.21 | 4,500 | — | — |
| 2022-05-06 | $78.95 | $78.95 | 7,100 | — | — |
| 2022-05-05 | $79.00 | $79.00 | 2,800 | — | — |
| 2022-05-04 | $79.19 | $79.19 | 7,800 | — | — |
| 2022-05-03 | $78.22 | $78.22 | 1,800 | — | — |
| 2022-05-02 | $78.03 | $78.03 | 900 | — | — |
| 2022-04-29 | $78.00 | $78.00 | 2,500 | — | — |
| 2022-04-28 | $79.00 | $79.00 | 2,400 | — | — |
| 2022-04-27 | $78.50 | $78.50 | 300 | — | — |
| 2022-04-26 | $78.50 | $78.50 | 500 | — | — |
| 2022-04-25 | $78.50 | $78.50 | 5,400 | — | — |
| 2022-04-22 | $79.00 | $79.00 | 25,100 | — | — |
| 2022-04-21 | $74.89 | $74.89 | 0 | — | — |
| 2022-04-20 | $74.89 | $74.89 | 1,400 | — | — |
| 2022-04-19 | $74.99 | $74.99 | 3,000 | — | — |
| 2022-04-18 | $74.90 | $74.90 | 2,500 | — | — |
| 2022-04-14 | $74.00 | $74.00 | 1,100 | — | — |
| 2022-04-13 | $74.00 | $74.00 | 2,300 | — | — |
| 2022-04-12 | $73.00 | $73.00 | 2,300 | — | — |
| 2022-04-11 | $72.80 | $72.80 | 100 | — | — |
| 2022-04-08 | $72.80 | $72.80 | 4,000 | — | — |
| 2022-04-07 | $70.10 | $70.10 | 1,600 | — | — |
| 2022-04-06 | $72.00 | $72.00 | 2,900 | — | — |
| 2022-04-05 | $73.00 | $73.00 | 1,000 | — | — |
| 2022-04-04 | $75.00 | $75.00 | 7,000 | — | — |
| 2022-04-01 | $69.48 | $69.48 | 300 | — | — |
| 2022-03-31 | $69.48 | $69.48 | 300 | — | — |
| 2022-03-30 | $69.48 | $69.48 | 2,100 | — | — |
| 2022-03-29 | $68.40 | $68.40 | 2,300 | — | — |
| 2022-03-28 | $68.00 | $68.00 | 4,000 | — | — |
| 2022-03-25 | $70.96 | $70.96 | 100 | — | — |
| 2022-03-24 | $70.96 | $70.96 | 1,700 | — | — |
| 2022-03-23 | $71.16 | $71.16 | 3,500 | — | — |
| 2022-03-22 | $68.50 | $68.50 | 8,000 | — | — |
| 2022-03-21 | $72.34 | $72.34 | 6,400 | — | — |
| 2022-03-18 | $73.55 | $73.55 | 400 | — | — |
| 2022-03-17 | $73.72 | $73.72 | 2,200 | — | — |
| 2022-03-16 | $71.70 | $71.70 | 1,300 | — | — |
| 2022-03-15 | $73.70 | $73.70 | 5,500 | — | — |
| 2022-03-14 | $78.97 | $78.97 | 6,300 | — | — |
| 2022-03-11 | $82.93 | $82.93 | 9,000 | — | — |
| 2022-03-10 | $83.90 | $83.90 | 4,600 | — | — |
| 2022-03-09 | $81.00 | $81.00 | 3,600 | — | — |
| 2022-03-08 | $84.99 | $84.99 | 13,500 | — | — |
| 2022-03-07 | $79.50 | $79.50 | 31,000 | — | — |
| 2022-03-04 | $78.04 | $78.04 | 4,300 | — | — |
| 2022-03-03 | $77.90 | $77.90 | 2,900 | — | — |
| 2022-03-02 | $76.30 | $76.30 | 14,800 | — | — |
| 2022-03-01 | $75.30 | $75.30 | 8,000 | — | — |
| 2022-02-28 | $74.07 | $74.07 | 3,100 | — | — |
| 2022-02-25 | $72.78 | $72.78 | 300 | — | — |
| 2022-02-24 | $74.79 | $74.79 | 3,100 | — | — |
| 2022-02-23 | $74.80 | $74.80 | 2,500 | — | — |
| 2022-02-22 | $74.66 | $74.66 | 2,600 | — | — |
| 2022-02-18 | $74.51 | $74.51 | 1,000 | — | — |
| 2022-02-17 | $73.73 | $73.73 | 800 | — | — |
| 2022-02-16 | $73.35 | $73.35 | 8,300 | — | — |
| 2022-02-15 | $73.20 | $73.20 | 6,700 | — | — |
| 2022-02-14 | $71.15 | $71.15 | 12,600 | — | — |
| 2022-02-11 | $70.53 | $70.53 | 1,400 | — | — |
| 2022-02-10 | $69.98 | $69.98 | 1,800 | — | — |
| 2022-02-09 | $71.12 | $71.12 | 0 | — | — |
| 2022-02-08 | $71.12 | $71.12 | 300 | — | — |
| 2022-02-07 | $71.12 | $71.12 | 500 | — | — |
| 2022-02-04 | $71.12 | $71.12 | 9,600 | — | — |
| 2022-02-03 | $71.25 | $71.25 | 6,800 | — | — |
| 2022-02-02 | $74.64 | $74.64 | 5,300 | — | — |
| 2022-02-01 | $76.00 | $76.00 | 18,100 | — | — |
| 2022-01-31 | $76.25 | $76.25 | 3,700 | — | — |
| 2022-01-28 | $76.00 | $76.00 | 2,700 | — | — |
| 2022-01-27 | $77.10 | $77.10 | 6,700 | — | — |
| 2022-01-26 | $76.00 | $76.00 | 16,300 | — | — |
| 2022-01-25 | $75.00 | $75.00 | 10,200 | — | — |
| 2022-01-24 | $76.48 | $76.48 | 400 | — | — |
| 2022-01-21 | $76.48 | $76.48 | 7,800 | — | — |
| 2022-01-20 | $77.93 | $77.93 | 16,200 | — | — |
| 2022-01-19 | $78.88 | $78.88 | 10,300 | — | — |
| 2022-01-18 | $75.83 | $75.83 | 9,400 | — | — |
| 2022-01-14 | $73.98 | $73.98 | 0 | — | — |
| 2022-01-13 | $73.98 | $73.98 | 1,000 | — | — |
| 2022-01-12 | $74.17 | $74.17 | 700 | — | — |
| 2022-01-11 | $74.50 | $74.50 | 3,000 | — | — |
| 2022-01-10 | $71.10 | $71.10 | 1,200 | — | — |
| 2022-01-07 | $74.51 | $74.51 | 1,400 | — | — |
| 2022-01-06 | $73.25 | $73.25 | 8,300 | — | — |
| 2022-01-05 | $71.75 | $71.75 | 4,300 | — | — |
| 2022-01-04 | $71.99 | $71.99 | 13,400 | — | — |
| 2022-01-03 | $71.00 | $71.00 | 2,400 | — | — |