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
- 1980-03-19 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 | $42.72 | $47.13 | 282,300 | — | — |
| 2022-12-29 | $43.04 | $47.48 | 290,900 | — | — |
| 2022-12-28 | $42.26 | $46.62 | 324,400 | — | — |
| 2022-12-27 | $43.00 | $47.44 | 278,500 | — | — |
| 2022-12-23 | $43.06 | $47.51 | 305,600 | — | — |
| 2022-12-22 | $42.55 | $46.94 | 367,700 | — | — |
| 2022-12-21 | $43.64 | $48.15 | 332,300 | — | — |
| 2022-12-20 | $43.04 | $47.48 | 463,700 | — | — |
| 2022-12-19 | $42.62 | $47.02 | 539,400 | — | — |
| 2022-12-16 | $41.55 | $45.84 | 1,101,900 | — | — |
| 2022-12-15 | $41.27 | $45.53 | 1,005,900 | — | — |
| 2022-12-14 | $43.21 | $47.67 | 860,900 | — | — |
| 2022-12-13 | $43.43 | $47.91 | 958,700 | — | — |
| 2022-12-12 | $43.92 | $48.45 | 1,098,300 | — | — |
| 2022-12-09 | $43.52 | $48.01 | 749,800 | — | — |
| 2022-12-08 | $44.78 | $49.40 | 442,700 | — | — |
| 2022-12-07 | $44.68 | $49.29 | 467,400 | — | — |
| 2022-12-06 | $44.32 | $48.90 | 472,200 | — | — |
| 2022-12-05 | $44.87 | $49.50 | 554,900 | — | — |
| 2022-12-02 | $46.04 | $50.79 | 482,600 | — | — |
| 2022-12-01 | $45.29 | $49.97 | 418,400 | — | — |
| 2022-11-30 | $45.91 | $50.65 | 497,500 | — | — |
| 2022-11-29 | $44.64 | $49.25 | 426,600 | — | — |
| 2022-11-28 | $44.38 | $48.96 | 610,200 | — | — |
| 2022-11-25 | $45.76 | $50.48 | 202,600 | — | — |
| 2022-11-23 | $45.26 | $49.93 | 377,300 | — | — |
| 2022-11-22 | $45.07 | $49.72 | 454,700 | — | — |
| 2022-11-21 | $44.91 | $49.55 | 470,600 | — | — |
| 2022-11-18 | $44.69 | $49.30 | 636,200 | — | — |
| 2022-11-17 | $44.22 | $48.79 | 563,200 | — | — |
| 2022-11-16 | $43.92 | $48.45 | 639,600 | — | — |
| 2022-11-15 | $45.20 | $49.87 | 628,500 | — | — |
| 2022-11-14 | $44.72 | $49.34 | 967,700 | — | — |
| 2022-11-11 | $45.21 | $49.88 | 772,900 | — | — |
| 2022-11-10 | $43.32 | $47.79 | 805,300 | — | — |
| 2022-11-09 | $41.98 | $46.31 | 536,000 | — | — |
| 2022-11-08 | $42.56 | $46.81 | 626,700 | — | — |
| 2022-11-07 | $42.67 | $46.93 | 757,800 | — | — |
| 2022-11-04 | $42.40 | $46.63 | 1,129,600 | — | — |
| 2022-11-03 | $39.60 | $43.56 | 819,300 | — | — |
| 2022-11-02 | $38.80 | $42.68 | 944,900 | — | — |
| 2022-11-01 | $40.97 | $45.06 | 835,600 | — | — |
| 2022-10-31 | $40.54 | $44.59 | 1,620,800 | — | — |
| 2022-10-28 | $38.37 | $42.20 | 1,240,500 | — | — |
| 2022-10-27 | $36.66 | $40.32 | 863,800 | — | — |
| 2022-10-26 | $35.52 | $39.07 | 755,600 | — | — |
| 2022-10-25 | $34.82 | $38.30 | 762,600 | — | — |
| 2022-10-24 | $34.13 | $37.54 | 813,400 | — | — |
| 2022-10-21 | $34.32 | $37.75 | 514,200 | — | — |
| 2022-10-20 | $32.42 | $35.66 | 459,300 | — | — |
| 2022-10-19 | $33.34 | $36.67 | 425,100 | — | — |
| 2022-10-18 | $34.22 | $37.64 | 813,300 | — | — |
| 2022-10-17 | $32.95 | $36.24 | 433,000 | — | — |
| 2022-10-14 | $31.89 | $35.08 | 421,300 | — | — |
| 2022-10-13 | $33.08 | $36.38 | 626,300 | — | — |
| 2022-10-12 | $31.78 | $34.95 | 402,000 | — | — |
| 2022-10-11 | $31.63 | $34.79 | 440,000 | — | — |
| 2022-10-10 | $31.61 | $34.77 | 382,200 | — | — |
| 2022-10-07 | $31.63 | $34.79 | 409,300 | — | — |
| 2022-10-06 | $32.17 | $35.38 | 363,200 | — | — |
| 2022-10-05 | $32.78 | $36.05 | 483,500 | — | — |
| 2022-10-04 | $33.09 | $36.40 | 554,400 | — | — |
| 2022-10-03 | $30.99 | $34.09 | 682,000 | — | — |
| 2022-09-30 | $29.74 | $32.71 | 632,800 | — | — |
| 2022-09-29 | $29.83 | $32.81 | 368,200 | — | — |
| 2022-09-28 | $30.30 | $33.33 | 467,700 | — | — |
| 2022-09-27 | $29.34 | $32.27 | 497,700 | — | — |
| 2022-09-26 | $29.39 | $32.33 | 662,900 | — | — |
| 2022-09-23 | $29.81 | $32.79 | 641,400 | — | — |
| 2022-09-22 | $31.14 | $34.25 | 438,500 | — | — |
| 2022-09-21 | $31.74 | $34.91 | 425,400 | — | — |
| 2022-09-20 | $32.80 | $36.08 | 487,000 | — | — |
| 2022-09-19 | $33.53 | $36.88 | 499,600 | — | — |
| 2022-09-16 | $32.68 | $35.94 | 1,171,200 | — | — |
| 2022-09-15 | $33.44 | $36.78 | 490,000 | — | — |
| 2022-09-14 | $33.83 | $37.21 | 673,000 | — | — |
| 2022-09-13 | $33.79 | $37.16 | 619,000 | — | — |
| 2022-09-12 | $35.97 | $39.56 | 449,400 | — | — |
| 2022-09-09 | $35.61 | $39.17 | 314,400 | — | — |
| 2022-09-08 | $34.16 | $37.57 | 593,100 | — | — |
| 2022-09-07 | $33.94 | $37.33 | 543,800 | — | — |
| 2022-09-06 | $32.94 | $36.23 | 471,100 | — | — |
| 2022-09-02 | $32.78 | $36.05 | 502,600 | — | — |
| 2022-09-01 | $33.19 | $36.50 | 403,800 | — | — |
| 2022-08-31 | $33.22 | $36.54 | 432,000 | — | — |
| 2022-08-30 | $34.04 | $37.44 | 322,100 | — | — |
| 2022-08-29 | $34.49 | $37.93 | 359,600 | — | — |
| 2022-08-26 | $34.89 | $38.37 | 406,300 | — | — |
| 2022-08-25 | $36.56 | $40.21 | 297,200 | — | — |
| 2022-08-24 | $35.81 | $39.39 | 472,800 | — | — |
| 2022-08-23 | $36.20 | $39.82 | 518,200 | — | — |
| 2022-08-22 | $35.90 | $39.49 | 721,500 | — | — |
| 2022-08-19 | $36.61 | $40.27 | 617,000 | — | — |
| 2022-08-18 | $36.91 | $40.60 | 458,500 | — | — |
| 2022-08-17 | $36.57 | $40.22 | 347,900 | — | — |
| 2022-08-16 | $38.06 | $41.86 | 532,400 | — | — |
| 2022-08-15 | $37.59 | $41.34 | 473,200 | — | — |
| 2022-08-12 | $37.58 | $41.33 | 481,300 | — | — |
| 2022-08-11 | $37.15 | $40.86 | 631,900 | — | — |
| 2022-08-10 | $36.62 | $40.13 | 624,900 | — | — |
| 2022-08-09 | $34.45 | $37.76 | 632,200 | — | — |
| 2022-08-08 | $35.56 | $38.97 | 1,061,100 | — | — |
| 2022-08-05 | $34.11 | $37.38 | 472,100 | — | — |
| 2022-08-04 | $34.50 | $37.81 | 1,010,100 | — | — |
| 2022-08-03 | $34.16 | $37.44 | 1,377,200 | — | — |
| 2022-08-02 | $32.47 | $35.59 | 1,122,500 | — | — |
| 2022-08-01 | $33.49 | $36.70 | 715,700 | — | — |
| 2022-07-29 | $33.51 | $36.73 | 516,000 | — | — |
| 2022-07-28 | $32.83 | $35.98 | 1,065,300 | — | — |
| 2022-07-27 | $31.82 | $34.87 | 928,200 | — | — |
| 2022-07-26 | $31.41 | $34.42 | 471,500 | — | — |
| 2022-07-25 | $31.69 | $34.73 | 757,800 | — | — |
| 2022-07-22 | $30.87 | $33.83 | 533,700 | — | — |
| 2022-07-21 | $31.32 | $34.33 | 524,200 | — | — |
| 2022-07-20 | $31.02 | $34.00 | 518,200 | — | — |
| 2022-07-19 | $30.61 | $33.55 | 555,800 | — | — |
| 2022-07-18 | $28.93 | $31.71 | 1,010,800 | — | — |
| 2022-07-15 | $28.90 | $31.67 | 754,300 | — | — |
| 2022-07-14 | $28.16 | $30.86 | 827,400 | — | — |
| 2022-07-13 | $28.49 | $31.22 | 828,600 | — | — |
| 2022-07-12 | $28.40 | $31.13 | 671,700 | — | — |
| 2022-07-11 | $27.78 | $30.45 | 395,200 | — | — |
| 2022-07-08 | $28.13 | $30.83 | 441,900 | — | — |
| 2022-07-07 | $28.95 | $31.73 | 633,000 | — | — |
| 2022-07-06 | $27.56 | $30.21 | 520,400 | — | — |
| 2022-07-05 | $28.09 | $30.79 | 692,900 | — | — |
| 2022-07-01 | $27.93 | $30.61 | 637,700 | — | — |
| 2022-06-30 | $27.37 | $30.00 | 848,900 | — | — |
| 2022-06-29 | $27.94 | $30.62 | 624,000 | — | — |
| 2022-06-28 | $28.70 | $31.45 | 1,469,500 | — | — |
| 2022-06-27 | $29.17 | $31.97 | 893,200 | — | — |
| 2022-06-24 | $29.58 | $32.42 | 1,732,600 | — | — |
| 2022-06-23 | $27.89 | $30.57 | 690,900 | — | — |
| 2022-06-22 | $28.37 | $31.09 | 976,500 | — | — |
| 2022-06-21 | $28.45 | $31.18 | 797,700 | — | — |
| 2022-06-17 | $28.36 | $31.08 | 1,365,500 | — | — |
| 2022-06-16 | $28.91 | $31.68 | 853,400 | — | — |
| 2022-06-15 | $31.75 | $34.80 | 776,100 | — | — |
| 2022-06-14 | $31.50 | $34.52 | 683,100 | — | — |
| 2022-06-13 | $31.38 | $34.39 | 948,800 | — | — |
| 2022-06-10 | $33.98 | $37.24 | 726,500 | — | — |
| 2022-06-09 | $35.50 | $38.91 | 493,500 | — | — |
| 2022-06-08 | $37.12 | $40.68 | 616,000 | — | — |
| 2022-06-07 | $37.59 | $41.20 | 430,600 | — | — |
| 2022-06-06 | $36.90 | $40.44 | 903,600 | — | — |
| 2022-06-03 | $36.41 | $39.90 | 648,400 | — | — |
| 2022-06-02 | $36.76 | $40.15 | 702,400 | — | — |
| 2022-06-01 | $35.14 | $38.38 | 934,000 | — | — |
| 2022-05-31 | $35.39 | $38.65 | 647,400 | — | — |
| 2022-05-27 | $35.61 | $38.89 | 667,600 | — | — |
| 2022-05-26 | $34.98 | $38.20 | 563,300 | — | — |
| 2022-05-25 | $33.98 | $37.11 | 829,500 | — | — |
| 2022-05-24 | $32.52 | $35.52 | 589,200 | — | — |
| 2022-05-23 | $32.99 | $36.03 | 900,600 | — | — |
| 2022-05-20 | $31.69 | $34.61 | 721,000 | — | — |
| 2022-05-19 | $32.39 | $35.37 | 681,200 | — | — |
| 2022-05-18 | $32.93 | $35.96 | 694,700 | — | — |
| 2022-05-17 | $34.34 | $37.50 | 578,500 | — | — |
| 2022-05-16 | $32.57 | $35.57 | 713,500 | — | — |
| 2022-05-13 | $32.80 | $35.82 | 1,050,500 | — | — |
| 2022-05-12 | $31.98 | $34.93 | 1,015,300 | — | — |
| 2022-05-11 | $32.15 | $35.11 | 704,300 | — | — |
| 2022-05-10 | $32.98 | $36.02 | 626,200 | — | — |
| 2022-05-09 | $33.52 | $36.61 | 735,000 | — | — |
| 2022-05-06 | $34.32 | $37.48 | 868,800 | — | — |
| 2022-05-05 | $34.87 | $38.08 | 892,800 | — | — |
| 2022-05-04 | $36.61 | $39.98 | 1,070,200 | — | — |
| 2022-05-03 | $34.44 | $37.61 | 776,300 | — | — |
| 2022-05-02 | $34.69 | $37.88 | 1,171,800 | — | — |
| 2022-04-29 | $34.00 | $37.13 | 1,442,600 | — | — |
| 2022-04-28 | $34.50 | $37.68 | 822,100 | — | — |
| 2022-04-27 | $34.22 | $37.37 | 1,009,900 | — | — |
| 2022-04-26 | $33.71 | $36.81 | 977,100 | — | — |
| 2022-04-25 | $34.36 | $37.52 | 898,100 | — | — |
| 2022-04-22 | $34.12 | $37.26 | 652,700 | — | — |
| 2022-04-21 | $35.90 | $39.21 | 810,900 | — | — |
| 2022-04-20 | $36.41 | $39.76 | 569,900 | — | — |
| 2022-04-19 | $36.23 | $39.57 | 484,900 | — | — |
| 2022-04-18 | $34.86 | $38.07 | 763,000 | — | — |
| 2022-04-14 | $34.81 | $38.02 | 960,600 | — | — |
| 2022-04-13 | $33.90 | $37.02 | 677,000 | — | — |
| 2022-04-12 | $33.30 | $36.37 | 993,800 | — | — |
| 2022-04-11 | $33.18 | $36.24 | 892,000 | — | — |
| 2022-04-08 | $32.67 | $35.68 | 1,002,300 | — | — |
| 2022-04-07 | $33.44 | $36.52 | 1,242,200 | — | — |
| 2022-04-06 | $33.47 | $36.55 | 1,368,800 | — | — |
| 2022-04-05 | $34.06 | $37.20 | 736,500 | — | — |
| 2022-04-04 | $35.51 | $38.78 | 456,600 | — | — |
| 2022-04-01 | $35.33 | $38.58 | 818,000 | — | — |
| 2022-03-31 | $35.66 | $38.94 | 888,100 | — | — |
| 2022-03-30 | $36.99 | $40.40 | 442,400 | — | — |
| 2022-03-29 | $38.22 | $41.74 | 552,200 | — | — |
| 2022-03-28 | $36.97 | $40.37 | 493,100 | — | — |
| 2022-03-25 | $37.75 | $41.23 | 501,700 | — | — |
| 2022-03-24 | $37.77 | $41.25 | 611,100 | — | — |
| 2022-03-23 | $37.68 | $41.15 | 525,200 | — | — |
| 2022-03-22 | $38.76 | $42.33 | 497,400 | — | — |
| 2022-03-21 | $39.46 | $43.09 | 484,800 | — | — |
| 2022-03-18 | $39.35 | $42.97 | 1,252,700 | — | — |
| 2022-03-17 | $39.84 | $43.51 | 569,900 | — | — |
| 2022-03-16 | $39.18 | $42.79 | 665,600 | — | — |
| 2022-03-15 | $38.01 | $41.51 | 501,900 | — | — |
| 2022-03-14 | $37.67 | $41.14 | 770,000 | — | — |
| 2022-03-11 | $38.42 | $41.96 | 747,700 | — | — |
| 2022-03-10 | $37.90 | $41.39 | 644,600 | — | — |
| 2022-03-09 | $38.00 | $41.50 | 627,200 | — | — |
| 2022-03-08 | $35.83 | $39.13 | 1,054,600 | — | — |
| 2022-03-07 | $35.06 | $38.15 | 1,301,800 | — | — |
| 2022-03-04 | $38.27 | $41.64 | 496,300 | — | — |
| 2022-03-03 | $40.34 | $43.89 | 503,400 | — | — |
| 2022-03-02 | $39.94 | $43.46 | 841,100 | — | — |
| 2022-03-01 | $38.66 | $42.06 | 1,072,100 | — | — |
| 2022-02-28 | $41.28 | $44.91 | 678,800 | — | — |
| 2022-02-25 | $41.68 | $45.35 | 618,500 | — | — |
| 2022-02-24 | $40.77 | $44.36 | 640,700 | — | — |
| 2022-02-23 | $40.18 | $43.72 | 784,000 | — | — |
| 2022-02-22 | $40.72 | $44.31 | 508,200 | — | — |
| 2022-02-18 | $41.68 | $45.35 | 593,300 | — | — |
| 2022-02-17 | $42.54 | $46.29 | 575,300 | — | — |
| 2022-02-16 | $45.01 | $48.97 | 600,500 | — | — |
| 2022-02-15 | $44.21 | $48.10 | 808,700 | — | — |
| 2022-02-14 | $42.21 | $45.93 | 911,300 | — | — |
| 2022-02-11 | $42.54 | $46.29 | 1,516,300 | — | — |
| 2022-02-10 | $43.88 | $47.74 | 701,900 | — | — |
| 2022-02-09 | $44.15 | $48.04 | 506,200 | — | — |
| 2022-02-08 | $43.01 | $46.80 | 448,200 | — | — |
| 2022-02-07 | $41.94 | $45.63 | 582,500 | — | — |
| 2022-02-04 | $40.97 | $44.58 | 414,400 | — | — |
| 2022-02-03 | $41.91 | $45.60 | 471,700 | — | — |
| 2022-02-02 | $42.32 | $46.05 | 467,300 | — | — |
| 2022-02-01 | $43.09 | $46.88 | 408,600 | — | — |
| 2022-01-31 | $41.72 | $45.39 | 518,400 | — | — |
| 2022-01-28 | $41.16 | $44.78 | 777,400 | — | — |
| 2022-01-27 | $41.44 | $45.09 | 601,200 | — | — |
| 2022-01-26 | $42.52 | $46.26 | 1,076,700 | — | — |
| 2022-01-25 | $42.21 | $45.93 | 820,300 | — | — |
| 2022-01-24 | $41.98 | $45.68 | 979,200 | — | — |
| 2022-01-21 | $41.78 | $45.46 | 729,900 | — | — |
| 2022-01-20 | $42.53 | $46.27 | 555,000 | — | — |
| 2022-01-19 | $43.96 | $47.83 | 607,000 | — | — |
| 2022-01-18 | $46.53 | $50.63 | 856,700 | — | — |
| 2022-01-14 | $46.43 | $50.52 | 538,400 | — | — |
| 2022-01-13 | $46.79 | $50.91 | 351,000 | — | — |
| 2022-01-12 | $46.24 | $50.31 | 354,500 | — | — |
| 2022-01-11 | $46.32 | $50.40 | 315,500 | — | — |
| 2022-01-10 | $45.99 | $50.04 | 475,500 | — | — |
| 2022-01-07 | $45.44 | $49.44 | 458,000 | — | — |
| 2022-01-06 | $46.18 | $50.25 | 405,900 | — | — |
| 2022-01-05 | $45.03 | $48.99 | 396,300 | — | — |
| 2022-01-04 | $46.43 | $50.52 | 464,900 | — | — |
| 2022-01-03 | $44.28 | $48.18 | 360,300 | — | — |