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
- 1981-03-25 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 | $58.30 | $76.06 | 366,500 | — | — |
| 2022-12-29 | $58.76 | $76.66 | 266,100 | — | — |
| 2022-12-28 | $57.69 | $75.26 | 360,800 | — | — |
| 2022-12-27 | $58.15 | $75.87 | 336,000 | — | — |
| 2022-12-23 | $58.07 | $75.76 | 394,700 | — | — |
| 2022-12-22 | $58.19 | $75.92 | 437,800 | — | — |
| 2022-12-21 | $59.18 | $77.21 | 624,300 | — | — |
| 2022-12-20 | $57.79 | $75.40 | 435,200 | — | — |
| 2022-12-19 | $57.85 | $75.47 | 432,700 | — | — |
| 2022-12-16 | $58.26 | $76.01 | 1,622,400 | — | — |
| 2022-12-15 | $58.94 | $76.33 | 567,100 | — | — |
| 2022-12-14 | $60.78 | $78.72 | 668,300 | — | — |
| 2022-12-13 | $61.33 | $79.43 | 499,200 | — | — |
| 2022-12-12 | $61.04 | $79.05 | 299,600 | — | — |
| 2022-12-09 | $60.67 | $78.58 | 446,500 | — | — |
| 2022-12-08 | $60.70 | $78.61 | 375,800 | — | — |
| 2022-12-07 | $60.54 | $78.41 | 632,400 | — | — |
| 2022-12-06 | $61.77 | $80.00 | 553,100 | — | — |
| 2022-12-05 | $61.81 | $80.05 | 290,200 | — | — |
| 2022-12-02 | $63.16 | $81.80 | 367,600 | — | — |
| 2022-12-01 | $63.15 | $81.79 | 400,900 | — | — |
| 2022-11-30 | $62.28 | $80.66 | 959,400 | — | — |
| 2022-11-29 | $61.38 | $79.49 | 358,200 | — | — |
| 2022-11-28 | $61.71 | $79.92 | 362,000 | — | — |
| 2022-11-25 | $62.56 | $81.02 | 188,600 | — | — |
| 2022-11-23 | $62.43 | $80.85 | 451,500 | — | — |
| 2022-11-22 | $61.86 | $80.12 | 371,200 | — | — |
| 2022-11-21 | $60.90 | $78.87 | 467,400 | — | — |
| 2022-11-18 | $60.90 | $78.87 | 593,700 | — | — |
| 2022-11-17 | $60.77 | $78.70 | 465,400 | — | — |
| 2022-11-16 | $61.57 | $79.74 | 528,200 | — | — |
| 2022-11-15 | $60.89 | $78.86 | 541,100 | — | — |
| 2022-11-14 | $60.14 | $77.89 | 646,600 | — | — |
| 2022-11-11 | $61.57 | $79.74 | 636,100 | — | — |
| 2022-11-10 | $59.91 | $77.59 | 542,100 | — | — |
| 2022-11-09 | $55.80 | $72.27 | 458,900 | — | — |
| 2022-11-08 | $56.21 | $72.80 | 461,700 | — | — |
| 2022-11-07 | $55.41 | $71.76 | 609,300 | — | — |
| 2022-11-04 | $54.52 | $70.61 | 431,900 | — | — |
| 2022-11-03 | $53.97 | $69.90 | 443,000 | — | — |
| 2022-11-02 | $54.05 | $70.00 | 641,700 | — | — |
| 2022-11-01 | $54.52 | $70.61 | 581,900 | — | — |
| 2022-10-31 | $54.30 | $70.33 | 1,270,000 | — | — |
| 2022-10-28 | $53.72 | $69.57 | 552,900 | — | — |
| 2022-10-27 | $52.65 | $68.19 | 1,029,200 | — | — |
| 2022-10-26 | $49.38 | $63.95 | 538,600 | — | — |
| 2022-10-25 | $48.99 | $63.45 | 771,300 | — | — |
| 2022-10-24 | $48.66 | $63.02 | 472,500 | — | — |
| 2022-10-21 | $48.00 | $62.17 | 521,500 | — | — |
| 2022-10-20 | $47.36 | $61.34 | 408,900 | — | — |
| 2022-10-19 | $48.44 | $62.74 | 520,500 | — | — |
| 2022-10-18 | $49.58 | $64.21 | 631,700 | — | — |
| 2022-10-17 | $49.29 | $63.84 | 520,000 | — | — |
| 2022-10-14 | $47.71 | $61.79 | 654,000 | — | — |
| 2022-10-13 | $48.78 | $63.18 | 863,400 | — | — |
| 2022-10-12 | $47.54 | $61.57 | 573,800 | — | — |
| 2022-10-11 | $48.18 | $62.40 | 583,700 | — | — |
| 2022-10-10 | $48.95 | $63.40 | 413,800 | — | — |
| 2022-10-07 | $48.81 | $63.22 | 443,200 | — | — |
| 2022-10-06 | $50.52 | $65.43 | 534,700 | — | — |
| 2022-10-05 | $51.02 | $66.08 | 619,400 | — | — |
| 2022-10-04 | $51.36 | $66.52 | 550,300 | — | — |
| 2022-10-03 | $50.42 | $65.30 | 569,800 | — | — |
| 2022-09-30 | $49.05 | $63.53 | 831,600 | — | — |
| 2022-09-29 | $50.56 | $65.48 | 430,100 | — | — |
| 2022-09-28 | $51.14 | $66.23 | 501,100 | — | — |
| 2022-09-27 | $50.23 | $65.05 | 481,700 | — | — |
| 2022-09-26 | $50.99 | $66.04 | 468,400 | — | — |
| 2022-09-23 | $51.52 | $66.72 | 704,400 | — | — |
| 2022-09-22 | $51.82 | $67.11 | 399,100 | — | — |
| 2022-09-21 | $52.47 | $67.96 | 420,700 | — | — |
| 2022-09-20 | $53.41 | $69.17 | 492,600 | — | — |
| 2022-09-19 | $54.08 | $70.04 | 431,800 | — | — |
| 2022-09-16 | $53.63 | $69.46 | 1,267,200 | — | — |
| 2022-09-15 | $54.74 | $70.90 | 703,500 | — | — |
| 2022-09-14 | $55.39 | $71.74 | 790,100 | — | — |
| 2022-09-13 | $55.52 | $71.91 | 598,400 | — | — |
| 2022-09-12 | $57.17 | $74.04 | 412,600 | — | — |
| 2022-09-09 | $56.59 | $73.29 | 388,900 | — | — |
| 2022-09-08 | $56.01 | $72.54 | 370,700 | — | — |
| 2022-09-07 | $55.15 | $71.43 | 419,100 | — | — |
| 2022-09-06 | $54.19 | $70.18 | 600,900 | — | — |
| 2022-09-02 | $53.85 | $69.74 | 742,800 | — | — |
| 2022-09-01 | $54.54 | $70.64 | 730,400 | — | — |
| 2022-08-31 | $54.70 | $70.84 | 1,043,800 | — | — |
| 2022-08-30 | $54.26 | $70.27 | 604,700 | — | — |
| 2022-08-29 | $54.50 | $70.58 | 653,400 | — | — |
| 2022-08-26 | $54.53 | $70.62 | 638,200 | — | — |
| 2022-08-25 | $56.13 | $72.70 | 388,600 | — | — |
| 2022-08-24 | $55.92 | $72.42 | 334,700 | — | — |
| 2022-08-23 | $55.87 | $72.36 | 581,800 | — | — |
| 2022-08-22 | $56.33 | $72.95 | 487,100 | — | — |
| 2022-08-19 | $57.70 | $74.73 | 477,300 | — | — |
| 2022-08-18 | $58.53 | $75.80 | 414,400 | — | — |
| 2022-08-17 | $58.39 | $75.62 | 530,700 | — | — |
| 2022-08-16 | $58.61 | $75.91 | 474,800 | — | — |
| 2022-08-15 | $58.34 | $75.56 | 532,200 | — | — |
| 2022-08-12 | $58.11 | $75.26 | 396,500 | — | — |
| 2022-08-11 | $57.07 | $73.91 | 362,300 | — | — |
| 2022-08-10 | $57.03 | $73.86 | 465,300 | — | — |
| 2022-08-09 | $55.70 | $72.14 | 393,200 | — | — |
| 2022-08-08 | $55.89 | $72.38 | 339,500 | — | — |
| 2022-08-05 | $55.63 | $72.05 | 426,400 | — | — |
| 2022-08-04 | $55.63 | $72.05 | 458,900 | — | — |
| 2022-08-03 | $56.02 | $72.55 | 498,200 | — | — |
| 2022-08-02 | $55.05 | $71.30 | 522,500 | — | — |
| 2022-08-01 | $55.18 | $71.47 | 418,700 | — | — |
| 2022-07-29 | $55.36 | $71.70 | 783,800 | — | — |
| 2022-07-28 | $54.43 | $70.49 | 431,700 | — | — |
| 2022-07-27 | $53.90 | $69.81 | 494,500 | — | — |
| 2022-07-26 | $53.66 | $69.50 | 517,500 | — | — |
| 2022-07-25 | $54.24 | $70.25 | 569,300 | — | — |
| 2022-07-22 | $54.39 | $70.44 | 569,400 | — | — |
| 2022-07-21 | $54.90 | $71.10 | 1,006,100 | — | — |
| 2022-07-20 | $54.37 | $70.42 | 629,100 | — | — |
| 2022-07-19 | $54.02 | $69.96 | 456,600 | — | — |
| 2022-07-18 | $52.45 | $67.93 | 403,600 | — | — |
| 2022-07-15 | $52.99 | $68.63 | 682,500 | — | — |
| 2022-07-14 | $51.56 | $66.78 | 650,600 | — | — |
| 2022-07-13 | $52.31 | $67.75 | 390,500 | — | — |
| 2022-07-12 | $53.23 | $68.94 | 623,600 | — | — |
| 2022-07-11 | $53.93 | $69.85 | 360,500 | — | — |
| 2022-07-08 | $54.64 | $70.77 | 419,500 | — | — |
| 2022-07-07 | $54.56 | $70.66 | 521,600 | — | — |
| 2022-07-06 | $53.79 | $69.66 | 662,400 | — | — |
| 2022-07-05 | $54.54 | $70.64 | 462,600 | — | — |
| 2022-07-01 | $54.31 | $70.34 | 490,800 | — | — |
| 2022-06-30 | $54.02 | $69.96 | 695,600 | — | — |
| 2022-06-29 | $54.41 | $70.47 | 507,100 | — | — |
| 2022-06-28 | $54.56 | $70.66 | 558,400 | — | — |
| 2022-06-27 | $55.32 | $71.65 | 593,800 | — | — |
| 2022-06-24 | $55.38 | $71.72 | 718,800 | — | — |
| 2022-06-23 | $53.33 | $69.07 | 595,900 | — | — |
| 2022-06-22 | $52.67 | $68.21 | 542,600 | — | — |
| 2022-06-21 | $52.80 | $68.38 | 758,700 | — | — |
| 2022-06-17 | $52.11 | $67.49 | 1,121,600 | — | — |
| 2022-06-16 | $51.73 | $67.00 | 712,100 | — | — |
| 2022-06-15 | $52.89 | $68.50 | 624,800 | — | — |
| 2022-06-14 | $52.86 | $68.46 | 794,800 | — | — |
| 2022-06-13 | $52.97 | $68.60 | 967,000 | — | — |
| 2022-06-10 | $54.99 | $71.22 | 741,300 | — | — |
| 2022-06-09 | $56.50 | $72.66 | 378,300 | — | — |
| 2022-06-08 | $57.45 | $73.88 | 604,400 | — | — |
| 2022-06-07 | $58.29 | $74.96 | 595,000 | — | — |
| 2022-06-06 | $57.60 | $74.07 | 328,700 | — | — |
| 2022-06-03 | $57.90 | $74.46 | 712,600 | — | — |
| 2022-06-02 | $58.56 | $75.31 | 415,300 | — | — |
| 2022-06-01 | $57.64 | $74.12 | 557,100 | — | — |
| 2022-05-31 | $58.43 | $75.14 | 1,030,800 | — | — |
| 2022-05-27 | $58.45 | $75.16 | 359,200 | — | — |
| 2022-05-26 | $57.34 | $73.74 | 498,500 | — | — |
| 2022-05-25 | $55.95 | $71.95 | 2,803,800 | — | — |
| 2022-05-24 | $56.12 | $72.17 | 1,099,400 | — | — |
| 2022-05-23 | $55.44 | $71.29 | 1,012,000 | — | — |
| 2022-05-20 | $55.07 | $70.82 | 1,802,500 | — | — |
| 2022-05-19 | $55.16 | $70.93 | 732,100 | — | — |
| 2022-05-18 | $55.11 | $70.87 | 558,500 | — | — |
| 2022-05-17 | $56.24 | $72.32 | 531,200 | — | — |
| 2022-05-16 | $54.62 | $70.24 | 639,100 | — | — |
| 2022-05-13 | $54.84 | $70.52 | 416,900 | — | — |
| 2022-05-12 | $53.89 | $69.30 | 758,400 | — | — |
| 2022-05-11 | $53.42 | $68.70 | 571,400 | — | — |
| 2022-05-10 | $54.67 | $70.30 | 787,400 | — | — |
| 2022-05-09 | $54.86 | $70.55 | 863,400 | — | — |
| 2022-05-06 | $55.49 | $71.36 | 665,600 | — | — |
| 2022-05-05 | $56.19 | $72.26 | 557,400 | — | — |
| 2022-05-04 | $57.87 | $74.42 | 570,900 | — | — |
| 2022-05-03 | $56.78 | $73.02 | 877,700 | — | — |
| 2022-05-02 | $56.27 | $72.36 | 929,000 | — | — |
| 2022-04-29 | $55.72 | $71.65 | 1,005,800 | — | — |
| 2022-04-28 | $57.80 | $74.33 | 538,200 | — | — |
| 2022-04-27 | $56.95 | $73.24 | 630,600 | — | — |
| 2022-04-26 | $56.89 | $73.16 | 760,400 | — | — |
| 2022-04-25 | $56.90 | $73.17 | 876,400 | — | — |
| 2022-04-22 | $56.86 | $73.12 | 910,800 | — | — |
| 2022-04-21 | $57.04 | $73.35 | 764,200 | — | — |
| 2022-04-20 | $59.25 | $76.19 | 503,400 | — | — |
| 2022-04-19 | $59.12 | $76.03 | 481,000 | — | — |
| 2022-04-18 | $57.53 | $73.98 | 522,400 | — | — |
| 2022-04-14 | $57.61 | $74.08 | 503,600 | — | — |
| 2022-04-13 | $57.86 | $74.41 | 445,500 | — | — |
| 2022-04-12 | $57.93 | $74.50 | 488,100 | — | — |
| 2022-04-11 | $58.31 | $74.98 | 432,700 | — | — |
| 2022-04-08 | $58.54 | $75.28 | 394,600 | — | — |
| 2022-04-07 | $58.19 | $74.83 | 571,300 | — | — |
| 2022-04-06 | $58.36 | $75.05 | 786,300 | — | — |
| 2022-04-05 | $59.66 | $76.72 | 660,400 | — | — |
| 2022-04-04 | $60.84 | $78.24 | 358,200 | — | — |
| 2022-04-01 | $61.18 | $78.67 | 577,600 | — | — |
| 2022-03-31 | $60.21 | $77.43 | 569,300 | — | — |
| 2022-03-30 | $61.29 | $78.82 | 407,900 | — | — |
| 2022-03-29 | $61.63 | $79.25 | 510,800 | — | — |
| 2022-03-28 | $60.64 | $77.98 | 505,600 | — | — |
| 2022-03-25 | $60.49 | $77.79 | 818,200 | — | — |
| 2022-03-24 | $60.28 | $77.52 | 524,700 | — | — |
| 2022-03-23 | $59.25 | $76.19 | 2,107,700 | — | — |
| 2022-03-22 | $60.81 | $78.20 | 1,158,700 | — | — |
| 2022-03-21 | $60.15 | $77.35 | 754,700 | — | — |
| 2022-03-18 | $60.09 | $77.27 | 917,000 | — | — |
| 2022-03-17 | $59.00 | $75.87 | 480,400 | — | — |
| 2022-03-16 | $59.26 | $76.21 | 686,500 | — | — |
| 2022-03-15 | $57.89 | $74.44 | 521,900 | — | — |
| 2022-03-14 | $56.96 | $73.25 | 518,500 | — | — |
| 2022-03-11 | $55.78 | $71.73 | 535,100 | — | — |
| 2022-03-10 | $56.39 | $72.52 | 518,700 | — | — |
| 2022-03-09 | $57.13 | $73.47 | 558,200 | — | — |
| 2022-03-08 | $55.39 | $71.23 | 661,600 | — | — |
| 2022-03-07 | $55.85 | $71.82 | 624,300 | — | — |
| 2022-03-04 | $57.98 | $74.56 | 597,000 | — | — |
| 2022-03-03 | $58.77 | $75.58 | 596,700 | — | — |
| 2022-03-02 | $57.65 | $74.14 | 537,000 | — | — |
| 2022-03-01 | $57.00 | $73.30 | 680,700 | — | — |
| 2022-02-28 | $58.58 | $75.33 | 694,600 | — | — |
| 2022-02-25 | $58.79 | $75.60 | 785,500 | — | — |
| 2022-02-24 | $57.22 | $73.58 | 2,441,900 | — | — |
| 2022-02-23 | $56.84 | $73.09 | 930,300 | — | — |
| 2022-02-22 | $58.39 | $75.09 | 621,100 | — | — |
| 2022-02-18 | $59.07 | $75.96 | 832,000 | — | — |
| 2022-02-17 | $58.94 | $75.79 | 654,100 | — | — |
| 2022-02-16 | $60.55 | $77.86 | 517,100 | — | — |
| 2022-02-15 | $59.95 | $77.09 | 578,500 | — | — |
| 2022-02-14 | $59.40 | $76.39 | 877,900 | — | — |
| 2022-02-11 | $59.36 | $76.33 | 532,500 | — | — |
| 2022-02-10 | $59.83 | $76.94 | 446,800 | — | — |
| 2022-02-09 | $60.63 | $77.97 | 551,000 | — | — |
| 2022-02-08 | $60.75 | $78.12 | 618,100 | — | — |
| 2022-02-07 | $59.79 | $76.89 | 607,400 | — | — |
| 2022-02-04 | $59.56 | $76.59 | 593,800 | — | — |
| 2022-02-03 | $59.00 | $75.87 | 487,000 | — | — |
| 2022-02-02 | $59.52 | $76.54 | 518,400 | — | — |
| 2022-02-01 | $59.07 | $75.96 | 572,900 | — | — |
| 2022-01-31 | $58.61 | $75.37 | 1,238,800 | — | — |
| 2022-01-28 | $57.60 | $74.07 | 872,700 | — | — |
| 2022-01-27 | $55.77 | $71.72 | 990,100 | — | — |
| 2022-01-26 | $57.45 | $73.88 | 923,900 | — | — |
| 2022-01-25 | $57.85 | $74.39 | 730,700 | — | — |
| 2022-01-24 | $58.48 | $75.20 | 719,900 | — | — |
| 2022-01-21 | $57.73 | $74.24 | 445,800 | — | — |
| 2022-01-20 | $59.31 | $76.27 | 584,900 | — | — |
| 2022-01-19 | $59.92 | $77.05 | 338,600 | — | — |
| 2022-01-18 | $61.29 | $78.82 | 339,200 | — | — |
| 2022-01-14 | $62.65 | $80.57 | 401,900 | — | — |
| 2022-01-13 | $63.11 | $81.16 | 499,500 | — | — |
| 2022-01-12 | $63.43 | $81.57 | 394,000 | — | — |
| 2022-01-11 | $63.59 | $81.77 | 454,600 | — | — |
| 2022-01-10 | $63.09 | $81.13 | 551,000 | — | — |
| 2022-01-07 | $63.33 | $81.44 | 437,900 | — | — |
| 2022-01-06 | $63.27 | $81.36 | 479,900 | — | — |
| 2022-01-05 | $62.36 | $80.19 | 478,400 | — | — |
| 2022-01-04 | $62.92 | $80.91 | 608,100 | — | — |
| 2022-01-03 | $61.15 | $78.64 | 435,400 | — | — |