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 | $48.79 | $69.71 | 1,429,300 | — | — |
| 2022-12-29 | $47.98 | $68.55 | 1,177,400 | — | — |
| 2022-12-28 | $46.76 | $66.81 | 1,407,200 | — | — |
| 2022-12-27 | $47.42 | $67.75 | 1,872,600 | — | — |
| 2022-12-23 | $46.64 | $66.64 | 1,030,900 | — | — |
| 2022-12-22 | $46.77 | $66.83 | 2,003,600 | — | — |
| 2022-12-21 | $46.15 | $65.94 | 2,886,000 | — | — |
| 2022-12-20 | $43.26 | $61.81 | 1,121,000 | — | — |
| 2022-12-19 | $43.62 | $62.33 | 1,200,200 | — | — |
| 2022-12-16 | $44.30 | $63.30 | 3,494,200 | — | — |
| 2022-12-15 | $44.50 | $63.58 | 1,031,800 | — | — |
| 2022-12-14 | $45.87 | $65.54 | 978,300 | — | — |
| 2022-12-13 | $45.98 | $65.70 | 1,775,200 | — | — |
| 2022-12-12 | $44.22 | $63.18 | 1,252,700 | — | — |
| 2022-12-09 | $43.75 | $62.51 | 664,400 | — | — |
| 2022-12-08 | $44.12 | $63.04 | 1,085,300 | — | — |
| 2022-12-07 | $44.21 | $63.17 | 1,395,900 | — | — |
| 2022-12-06 | $43.76 | $62.53 | 1,353,700 | — | — |
| 2022-12-05 | $44.60 | $63.73 | 776,500 | — | — |
| 2022-12-02 | $45.28 | $64.70 | 725,500 | — | — |
| 2022-12-01 | $45.35 | $64.80 | 1,044,900 | — | — |
| 2022-11-30 | $46.18 | $65.98 | 1,425,300 | — | — |
| 2022-11-29 | $44.52 | $63.61 | 3,078,300 | — | — |
| 2022-11-28 | $44.46 | $63.53 | 991,600 | — | — |
| 2022-11-25 | $46.05 | $65.80 | 590,200 | — | — |
| 2022-11-23 | $45.01 | $64.31 | 1,146,500 | — | — |
| 2022-11-22 | $44.47 | $63.54 | 1,686,500 | — | — |
| 2022-11-21 | $43.05 | $61.51 | 1,634,900 | — | — |
| 2022-11-18 | $45.11 | $64.45 | 2,325,400 | — | — |
| 2022-11-17 | $42.37 | $60.54 | 2,240,000 | — | — |
| 2022-11-16 | $42.60 | $60.87 | 1,073,700 | — | — |
| 2022-11-15 | $43.97 | $62.83 | 2,077,500 | — | — |
| 2022-11-14 | $41.87 | $59.82 | 1,572,200 | — | — |
| 2022-11-11 | $43.77 | $62.54 | 1,626,100 | — | — |
| 2022-11-10 | $42.38 | $60.55 | 2,238,800 | — | — |
| 2022-11-09 | $38.30 | $54.72 | 2,983,800 | — | — |
| 2022-11-08 | $40.48 | $57.84 | 1,915,200 | — | — |
| 2022-11-07 | $41.06 | $58.67 | 2,103,600 | — | — |
| 2022-11-04 | $41.74 | $59.64 | 3,236,900 | — | — |
| 2022-11-03 | $40.96 | $58.52 | 2,505,900 | — | — |
| 2022-11-02 | $41.56 | $59.38 | 3,455,700 | — | — |
| 2022-11-01 | $45.65 | $65.23 | 2,190,000 | — | — |
| 2022-10-31 | $44.36 | $63.38 | 1,520,300 | — | — |
| 2022-10-28 | $44.83 | $64.05 | 3,087,100 | — | — |
| 2022-10-27 | $42.52 | $60.75 | 3,112,600 | — | — |
| 2022-10-26 | $42.53 | $60.77 | 3,995,700 | — | — |
| 2022-10-25 | $41.41 | $59.17 | 4,123,000 | — | — |
| 2022-10-24 | $39.01 | $55.74 | 6,395,800 | — | — |
| 2022-10-21 | $37.50 | $53.58 | 15,433,400 | — | — |
| 2022-10-20 | $54.32 | $77.61 | 1,952,400 | — | — |
| 2022-10-19 | $54.46 | $77.81 | 1,146,200 | — | — |
| 2022-10-18 | $55.44 | $79.21 | 1,060,600 | — | — |
| 2022-10-17 | $54.74 | $78.21 | 1,772,600 | — | — |
| 2022-10-14 | $52.06 | $74.38 | 941,000 | — | — |
| 2022-10-13 | $54.07 | $77.26 | 1,738,700 | — | — |
| 2022-10-12 | $53.33 | $76.20 | 1,468,600 | — | — |
| 2022-10-11 | $53.20 | $76.01 | 1,033,000 | — | — |
| 2022-10-10 | $53.04 | $75.78 | 617,000 | — | — |
| 2022-10-07 | $53.78 | $76.84 | 874,100 | — | — |
| 2022-10-06 | $55.24 | $78.93 | 832,800 | — | — |
| 2022-10-05 | $56.61 | $80.89 | 829,700 | — | — |
| 2022-10-04 | $56.80 | $81.16 | 1,515,000 | — | — |
| 2022-10-03 | $53.65 | $76.66 | 1,112,000 | — | — |
| 2022-09-30 | $51.58 | $73.70 | 1,056,500 | — | — |
| 2022-09-29 | $53.05 | $75.80 | 1,173,900 | — | — |
| 2022-09-28 | $52.88 | $75.56 | 958,700 | — | — |
| 2022-09-27 | $49.62 | $70.90 | 1,217,300 | — | — |
| 2022-09-26 | $50.67 | $72.40 | 986,300 | — | — |
| 2022-09-23 | $52.89 | $75.57 | 1,329,800 | — | — |
| 2022-09-22 | $53.62 | $76.61 | 1,377,400 | — | — |
| 2022-09-21 | $55.75 | $79.66 | 749,300 | — | — |
| 2022-09-20 | $56.85 | $81.23 | 866,600 | — | — |
| 2022-09-19 | $59.21 | $84.60 | 601,200 | — | — |
| 2022-09-16 | $59.04 | $84.36 | 2,286,600 | — | — |
| 2022-09-15 | $59.78 | $85.42 | 1,253,900 | — | — |
| 2022-09-14 | $59.28 | $84.70 | 1,513,500 | — | — |
| 2022-09-13 | $60.07 | $85.83 | 1,526,900 | — | — |
| 2022-09-12 | $63.81 | $91.17 | 1,094,800 | — | — |
| 2022-09-09 | $61.97 | $88.54 | 2,040,500 | — | — |
| 2022-09-08 | $60.64 | $86.64 | 635,700 | — | — |
| 2022-09-07 | $60.02 | $85.76 | 2,414,000 | — | — |
| 2022-09-06 | $55.12 | $78.76 | 893,400 | — | — |
| 2022-09-02 | $55.80 | $79.73 | 851,500 | — | — |
| 2022-09-01 | $56.37 | $80.54 | 1,919,800 | — | — |
| 2022-08-31 | $56.50 | $80.73 | 1,593,500 | — | — |
| 2022-08-30 | $58.02 | $82.90 | 1,048,300 | — | — |
| 2022-08-29 | $59.50 | $85.01 | 720,500 | — | — |
| 2022-08-26 | $60.07 | $85.83 | 876,600 | — | — |
| 2022-08-25 | $63.30 | $90.44 | 871,100 | — | — |
| 2022-08-24 | $62.13 | $88.77 | 1,318,800 | — | — |
| 2022-08-23 | $61.39 | $87.72 | 1,029,900 | — | — |
| 2022-08-22 | $61.94 | $88.50 | 765,700 | — | — |
| 2022-08-19 | $63.16 | $90.24 | 1,000,600 | — | — |
| 2022-08-18 | $63.74 | $91.07 | 871,700 | — | — |
| 2022-08-17 | $63.40 | $90.59 | 1,311,900 | — | — |
| 2022-08-16 | $64.46 | $92.10 | 1,337,500 | — | — |
| 2022-08-15 | $66.61 | $95.17 | 751,200 | — | — |
| 2022-08-12 | $66.98 | $95.70 | 829,300 | — | — |
| 2022-08-11 | $65.21 | $93.17 | 1,020,800 | — | — |
| 2022-08-10 | $65.64 | $93.79 | 771,700 | — | — |
| 2022-08-09 | $63.20 | $90.30 | 658,600 | — | — |
| 2022-08-08 | $64.17 | $91.69 | 842,300 | — | — |
| 2022-08-05 | $64.37 | $91.97 | 724,000 | — | — |
| 2022-08-04 | $64.07 | $91.54 | 846,500 | — | — |
| 2022-08-03 | $65.94 | $94.22 | 677,900 | — | — |
| 2022-08-02 | $64.92 | $92.76 | 762,200 | — | — |
| 2022-08-01 | $65.64 | $93.79 | 970,400 | — | — |
| 2022-07-29 | $66.12 | $94.47 | 976,500 | — | — |
| 2022-07-28 | $65.47 | $93.55 | 1,084,800 | — | — |
| 2022-07-27 | $63.46 | $90.67 | 1,056,500 | — | — |
| 2022-07-26 | $63.17 | $90.26 | 1,164,900 | — | — |
| 2022-07-25 | $62.74 | $89.64 | 1,634,300 | — | — |
| 2022-07-22 | $63.12 | $90.19 | 4,055,900 | — | — |
| 2022-07-21 | $59.54 | $85.07 | 2,194,000 | — | — |
| 2022-07-20 | $58.54 | $83.64 | 1,496,000 | — | — |
| 2022-07-19 | $58.32 | $83.33 | 1,254,600 | — | — |
| 2022-07-18 | $55.26 | $78.96 | 799,200 | — | — |
| 2022-07-15 | $55.55 | $79.37 | 1,191,700 | — | — |
| 2022-07-14 | $53.43 | $76.34 | 1,013,000 | — | — |
| 2022-07-13 | $53.86 | $76.96 | 712,600 | — | — |
| 2022-07-12 | $53.76 | $76.81 | 792,500 | — | — |
| 2022-07-11 | $54.00 | $77.16 | 1,061,400 | — | — |
| 2022-07-08 | $55.14 | $78.79 | 1,133,400 | — | — |
| 2022-07-07 | $55.22 | $78.90 | 2,124,900 | — | — |
| 2022-07-06 | $50.62 | $72.33 | 2,373,000 | — | — |
| 2022-07-05 | $53.66 | $76.67 | 1,201,600 | — | — |
| 2022-07-01 | $55.00 | $78.59 | 1,481,500 | — | — |
| 2022-06-30 | $52.56 | $75.10 | 2,880,000 | — | — |
| 2022-06-29 | $56.58 | $80.84 | 1,125,200 | — | — |
| 2022-06-28 | $55.50 | $79.30 | 1,595,900 | — | — |
| 2022-06-27 | $56.87 | $81.26 | 1,242,800 | — | — |
| 2022-06-24 | $58.24 | $83.21 | 14,737,300 | — | — |
| 2022-06-23 | $55.75 | $79.66 | 2,792,300 | — | — |
| 2022-06-22 | $54.28 | $77.56 | 1,750,000 | — | — |
| 2022-06-21 | $52.15 | $74.51 | 1,514,800 | — | — |
| 2022-06-17 | $52.95 | $75.66 | 1,826,100 | — | — |
| 2022-06-16 | $52.31 | $74.74 | 1,865,100 | — | — |
| 2022-06-15 | $54.26 | $77.53 | 1,734,100 | — | — |
| 2022-06-14 | $53.40 | $76.30 | 3,810,700 | — | — |
| 2022-06-13 | $58.30 | $83.30 | 1,239,700 | — | — |
| 2022-06-10 | $63.10 | $90.16 | 1,261,600 | — | — |
| 2022-06-09 | $64.52 | $92.19 | 1,011,500 | — | — |
| 2022-06-08 | $66.87 | $95.55 | 1,182,900 | — | — |
| 2022-06-07 | $67.88 | $96.99 | 937,100 | — | — |
| 2022-06-06 | $66.49 | $95.00 | 1,319,300 | — | — |
| 2022-06-03 | $67.35 | $96.23 | 1,321,700 | — | — |
| 2022-06-02 | $66.85 | $95.52 | 1,312,400 | — | — |
| 2022-06-01 | $63.11 | $90.17 | 814,500 | — | — |
| 2022-05-31 | $64.71 | $92.46 | 930,700 | — | — |
| 2022-05-27 | $66.37 | $94.83 | 1,048,100 | — | — |
| 2022-05-26 | $65.52 | $93.62 | 1,431,500 | — | — |
| 2022-05-25 | $62.73 | $89.63 | 1,637,100 | — | — |
| 2022-05-24 | $62.22 | $88.90 | 1,500,300 | — | — |
| 2022-05-23 | $64.59 | $92.29 | 1,360,300 | — | — |
| 2022-05-20 | $64.49 | $92.14 | 1,822,600 | — | — |
| 2022-05-19 | $63.83 | $91.20 | 2,080,000 | — | — |
| 2022-05-18 | $66.73 | $95.35 | 2,995,200 | — | — |
| 2022-05-17 | $73.76 | $105.39 | 1,364,300 | — | — |
| 2022-05-16 | $70.98 | $101.42 | 1,352,000 | — | — |
| 2022-05-13 | $72.29 | $103.29 | 996,700 | — | — |
| 2022-05-12 | $70.84 | $101.22 | 1,462,400 | — | — |
| 2022-05-11 | $69.79 | $99.72 | 2,092,300 | — | — |
| 2022-05-10 | $73.53 | $105.06 | 2,257,200 | — | — |
| 2022-05-09 | $70.95 | $101.37 | 2,096,300 | — | — |
| 2022-05-06 | $75.00 | $107.16 | 1,074,200 | — | — |
| 2022-05-05 | $74.48 | $106.42 | 1,230,000 | — | — |
| 2022-05-04 | $75.49 | $107.86 | 1,060,700 | — | — |
| 2022-05-03 | $72.89 | $104.15 | 806,400 | — | — |
| 2022-05-02 | $71.75 | $102.52 | 1,469,500 | — | — |
| 2022-04-29 | $72.51 | $103.60 | 1,196,700 | — | — |
| 2022-04-28 | $74.20 | $106.02 | 1,538,500 | — | — |
| 2022-04-27 | $73.72 | $105.33 | 1,415,400 | — | — |
| 2022-04-26 | $74.35 | $106.23 | 1,917,100 | — | — |
| 2022-04-25 | $76.66 | $109.53 | 2,821,300 | — | — |
| 2022-04-22 | $73.11 | $104.46 | 5,714,000 | — | — |
| 2022-04-21 | $86.67 | $123.84 | 2,472,100 | — | — |
| 2022-04-20 | $89.01 | $127.18 | 2,430,100 | — | — |
| 2022-04-19 | $84.33 | $120.49 | 1,279,200 | — | — |
| 2022-04-18 | $84.15 | $120.24 | 751,900 | — | — |
| 2022-04-14 | $85.00 | $121.45 | 750,800 | — | — |
| 2022-04-13 | $83.96 | $119.96 | 720,800 | — | — |
| 2022-04-12 | $84.76 | $121.11 | 1,590,500 | — | — |
| 2022-04-11 | $83.11 | $118.75 | 861,900 | — | — |
| 2022-04-08 | $84.13 | $120.21 | 1,399,000 | — | — |
| 2022-04-07 | $82.44 | $117.79 | 1,043,300 | — | — |
| 2022-04-06 | $80.94 | $115.65 | 1,396,000 | — | — |
| 2022-04-05 | $80.02 | $114.33 | 1,558,700 | — | — |
| 2022-04-04 | $82.67 | $118.12 | 1,738,100 | — | — |
| 2022-04-01 | $86.75 | $123.95 | 1,210,800 | — | — |
| 2022-03-31 | $85.96 | $122.82 | 889,800 | — | — |
| 2022-03-30 | $86.99 | $124.29 | 1,393,600 | — | — |
| 2022-03-29 | $90.73 | $129.64 | 1,015,600 | — | — |
| 2022-03-28 | $90.54 | $129.37 | 903,200 | — | — |
| 2022-03-25 | $89.44 | $127.79 | 673,100 | — | — |
| 2022-03-24 | $88.78 | $126.85 | 644,200 | — | — |
| 2022-03-23 | $87.02 | $124.34 | 547,100 | — | — |
| 2022-03-22 | $87.66 | $125.25 | 1,212,300 | — | — |
| 2022-03-21 | $87.53 | $125.06 | 741,500 | — | — |
| 2022-03-18 | $87.68 | $125.28 | 1,655,200 | — | — |
| 2022-03-17 | $88.83 | $126.92 | 1,026,400 | — | — |
| 2022-03-16 | $87.65 | $125.24 | 1,374,100 | — | — |
| 2022-03-15 | $87.49 | $125.01 | 1,326,200 | — | — |
| 2022-03-14 | $86.27 | $123.26 | 1,337,800 | — | — |
| 2022-03-11 | $89.04 | $127.22 | 800,300 | — | — |
| 2022-03-10 | $89.76 | $128.25 | 668,400 | — | — |
| 2022-03-09 | $89.62 | $128.05 | 1,221,900 | — | — |
| 2022-03-08 | $86.47 | $123.55 | 1,058,300 | — | — |
| 2022-03-07 | $87.13 | $124.49 | 1,333,300 | — | — |
| 2022-03-04 | $91.13 | $130.21 | 1,281,200 | — | — |
| 2022-03-03 | $91.20 | $130.31 | 1,323,500 | — | — |
| 2022-03-02 | $89.89 | $128.44 | 1,230,100 | — | — |
| 2022-03-01 | $88.11 | $125.89 | 2,272,200 | — | — |
| 2022-02-28 | $85.99 | $122.86 | 1,160,600 | — | — |
| 2022-02-25 | $85.71 | $122.46 | 995,200 | — | — |
| 2022-02-24 | $81.20 | $116.02 | 1,032,500 | — | — |
| 2022-02-23 | $79.12 | $113.05 | 1,035,100 | — | — |
| 2022-02-22 | $79.65 | $113.81 | 1,128,300 | — | — |
| 2022-02-18 | $80.51 | $115.03 | 1,251,600 | — | — |
| 2022-02-17 | $84.10 | $120.16 | 697,000 | — | — |
| 2022-02-16 | $87.40 | $124.88 | 1,151,700 | — | — |
| 2022-02-15 | $83.94 | $119.94 | 964,400 | — | — |
| 2022-02-14 | $81.03 | $115.78 | 874,200 | — | — |
| 2022-02-11 | $81.68 | $116.71 | 1,332,800 | — | — |
| 2022-02-10 | $84.99 | $121.44 | 3,272,300 | — | — |
| 2022-02-09 | $82.22 | $117.48 | 2,896,200 | — | — |
| 2022-02-08 | $74.07 | $105.83 | 3,603,500 | — | — |
| 2022-02-07 | $70.00 | $100.02 | 1,839,300 | — | — |
| 2022-02-04 | $72.84 | $104.08 | 998,500 | — | — |
| 2022-02-03 | $75.20 | $107.45 | 622,100 | — | — |
| 2022-02-02 | $76.43 | $109.20 | 899,900 | — | — |
| 2022-02-01 | $74.64 | $106.65 | 944,600 | — | — |
| 2022-01-31 | $74.12 | $105.90 | 1,499,200 | — | — |
| 2022-01-28 | $72.67 | $103.83 | 1,288,600 | — | — |
| 2022-01-27 | $73.18 | $104.56 | 1,056,200 | — | — |
| 2022-01-26 | $75.85 | $108.38 | 1,017,100 | — | — |
| 2022-01-25 | $74.60 | $106.59 | 1,632,400 | — | — |
| 2022-01-24 | $78.21 | $111.75 | 1,484,100 | — | — |
| 2022-01-21 | $75.97 | $108.55 | 1,321,200 | — | — |
| 2022-01-20 | $78.42 | $112.05 | 1,483,300 | — | — |
| 2022-01-19 | $77.17 | $110.26 | 954,700 | — | — |
| 2022-01-18 | $77.90 | $111.31 | 1,451,800 | — | — |
| 2022-01-14 | $81.04 | $115.79 | 1,247,900 | — | — |
| 2022-01-13 | $78.63 | $112.35 | 1,797,500 | — | — |
| 2022-01-12 | $76.82 | $109.76 | 978,400 | — | — |
| 2022-01-11 | $77.55 | $110.81 | 1,711,900 | — | — |
| 2022-01-10 | $74.55 | $106.52 | 718,100 | — | — |
| 2022-01-07 | $74.88 | $106.99 | 812,700 | — | — |
| 2022-01-06 | $77.66 | $110.96 | 818,800 | — | — |
| 2022-01-05 | $77.97 | $111.41 | 866,400 | — | — |
| 2022-01-04 | $80.65 | $115.23 | 952,600 | — | — |
| 2022-01-03 | $79.95 | $114.23 | 765,100 | — | — |