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 | $59.01 | $144.12 | 88,200 | — | — |
| 2022-12-29 | $59.09 | $144.32 | 124,700 | — | — |
| 2022-12-28 | $58.48 | $142.83 | 110,400 | — | — |
| 2022-12-27 | $58.75 | $143.48 | 138,800 | — | — |
| 2022-12-23 | $58.59 | $143.09 | 183,500 | — | — |
| 2022-12-22 | $58.00 | $141.65 | 161,300 | — | — |
| 2022-12-21 | $58.48 | $142.83 | 256,000 | — | — |
| 2022-12-20 | $57.60 | $140.68 | 162,300 | — | — |
| 2022-12-19 | $57.50 | $140.43 | 201,900 | — | — |
| 2022-12-16 | $56.21 | $137.28 | 1,223,100 | — | — |
| 2022-12-15 | $56.59 | $138.21 | 237,800 | — | — |
| 2022-12-14 | $57.22 | $139.75 | 284,400 | — | — |
| 2022-12-13 | $58.05 | $141.78 | 255,100 | — | — |
| 2022-12-12 | $58.19 | $142.12 | 188,100 | — | — |
| 2022-12-09 | $58.28 | $142.34 | 109,500 | — | — |
| 2022-12-08 | $59.00 | $144.10 | 117,000 | — | — |
| 2022-12-07 | $59.35 | $144.95 | 112,700 | — | — |
| 2022-12-06 | $60.01 | $146.56 | 176,400 | — | — |
| 2022-12-05 | $60.00 | $146.54 | 154,700 | — | — |
| 2022-12-02 | $61.69 | $150.67 | 111,000 | — | — |
| 2022-12-01 | $61.56 | $150.35 | 134,400 | — | — |
| 2022-11-30 | $61.75 | $150.81 | 275,200 | — | — |
| 2022-11-29 | $59.95 | $146.42 | 84,200 | — | — |
| 2022-11-28 | $59.88 | $146.24 | 104,400 | — | — |
| 2022-11-25 | $61.00 | $148.98 | 45,000 | — | — |
| 2022-11-23 | $60.35 | $147.39 | 116,500 | — | — |
| 2022-11-22 | $61.86 | $151.08 | 131,100 | — | — |
| 2022-11-21 | $61.99 | $151.40 | 152,300 | — | — |
| 2022-11-18 | $61.92 | $151.23 | 121,600 | — | — |
| 2022-11-17 | $61.03 | $149.05 | 117,200 | — | — |
| 2022-11-16 | $60.87 | $148.66 | 108,900 | — | — |
| 2022-11-15 | $61.41 | $149.98 | 95,000 | — | — |
| 2022-11-14 | $61.32 | $149.76 | 158,600 | — | — |
| 2022-11-11 | $61.60 | $150.45 | 131,900 | — | — |
| 2022-11-10 | $63.39 | $154.82 | 173,400 | — | — |
| 2022-11-09 | $61.37 | $149.88 | 78,500 | — | — |
| 2022-11-08 | $61.97 | $151.35 | 137,100 | — | — |
| 2022-11-07 | $61.80 | $150.93 | 161,200 | — | — |
| 2022-11-04 | $61.22 | $149.52 | 129,700 | — | — |
| 2022-11-03 | $60.55 | $146.86 | 81,200 | — | — |
| 2022-11-02 | $61.41 | $148.94 | 164,800 | — | — |
| 2022-11-01 | $62.62 | $151.88 | 134,100 | — | — |
| 2022-10-31 | $62.73 | $152.14 | 191,700 | — | — |
| 2022-10-28 | $63.02 | $152.85 | 173,200 | — | — |
| 2022-10-27 | $61.50 | $149.16 | 175,900 | — | — |
| 2022-10-26 | $62.32 | $151.15 | 180,300 | — | — |
| 2022-10-25 | $61.69 | $149.62 | 259,100 | — | — |
| 2022-10-24 | $60.26 | $146.15 | 278,300 | — | — |
| 2022-10-21 | $57.66 | $139.85 | 210,100 | — | — |
| 2022-10-20 | $53.88 | $130.68 | 272,800 | — | — |
| 2022-10-19 | $54.43 | $132.01 | 179,900 | — | — |
| 2022-10-18 | $55.13 | $133.71 | 89,600 | — | — |
| 2022-10-17 | $55.13 | $133.71 | 121,600 | — | — |
| 2022-10-14 | $54.43 | $132.01 | 108,100 | — | — |
| 2022-10-13 | $54.32 | $131.75 | 152,300 | — | — |
| 2022-10-12 | $52.86 | $128.20 | 108,000 | — | — |
| 2022-10-11 | $53.27 | $129.20 | 136,900 | — | — |
| 2022-10-10 | $52.61 | $127.60 | 80,400 | — | — |
| 2022-10-07 | $52.22 | $126.65 | 107,200 | — | — |
| 2022-10-06 | $53.11 | $128.81 | 112,100 | — | — |
| 2022-10-05 | $53.63 | $130.07 | 91,700 | — | — |
| 2022-10-04 | $54.12 | $131.26 | 137,300 | — | — |
| 2022-10-03 | $53.27 | $129.20 | 150,700 | — | — |
| 2022-09-30 | $52.29 | $126.82 | 158,800 | — | — |
| 2022-09-29 | $52.70 | $127.82 | 149,900 | — | — |
| 2022-09-28 | $54.44 | $132.04 | 136,900 | — | — |
| 2022-09-27 | $54.58 | $132.38 | 128,900 | — | — |
| 2022-09-26 | $55.12 | $133.69 | 112,800 | — | — |
| 2022-09-23 | $55.29 | $134.10 | 110,100 | — | — |
| 2022-09-22 | $55.31 | $134.15 | 185,800 | — | — |
| 2022-09-21 | $55.73 | $135.17 | 115,200 | — | — |
| 2022-09-20 | $55.77 | $135.26 | 166,700 | — | — |
| 2022-09-19 | $54.98 | $133.35 | 92,000 | — | — |
| 2022-09-16 | $54.71 | $132.69 | 253,900 | — | — |
| 2022-09-15 | $54.59 | $132.40 | 116,400 | — | — |
| 2022-09-14 | $54.71 | $132.69 | 120,500 | — | — |
| 2022-09-13 | $54.84 | $133.01 | 111,800 | — | — |
| 2022-09-12 | $56.32 | $136.60 | 76,600 | — | — |
| 2022-09-09 | $56.23 | $136.38 | 99,800 | — | — |
| 2022-09-08 | $55.86 | $135.48 | 72,400 | — | — |
| 2022-09-07 | $55.57 | $134.78 | 103,400 | — | — |
| 2022-09-06 | $54.69 | $132.64 | 112,100 | — | — |
| 2022-09-02 | $55.49 | $134.58 | 58,100 | — | — |
| 2022-09-01 | $55.54 | $134.70 | 69,900 | — | — |
| 2022-08-31 | $55.95 | $135.70 | 101,500 | — | — |
| 2022-08-30 | $56.33 | $136.62 | 111,600 | — | — |
| 2022-08-29 | $57.10 | $138.49 | 84,900 | — | — |
| 2022-08-26 | $58.42 | $141.69 | 66,000 | — | — |
| 2022-08-25 | $58.88 | $142.80 | 88,300 | — | — |
| 2022-08-24 | $57.98 | $140.62 | 77,900 | — | — |
| 2022-08-23 | $58.44 | $141.74 | 77,500 | — | — |
| 2022-08-22 | $59.54 | $144.41 | 166,000 | — | — |
| 2022-08-19 | $60.19 | $145.98 | 116,600 | — | — |
| 2022-08-18 | $60.71 | $147.24 | 70,000 | — | — |
| 2022-08-17 | $60.91 | $147.73 | 58,500 | — | — |
| 2022-08-16 | $61.52 | $149.21 | 115,800 | — | — |
| 2022-08-15 | $60.61 | $147.00 | 196,200 | — | — |
| 2022-08-12 | $60.02 | $145.57 | 92,600 | — | — |
| 2022-08-11 | $59.89 | $145.25 | 52,900 | — | — |
| 2022-08-10 | $59.25 | $143.70 | 99,700 | — | — |
| 2022-08-09 | $59.02 | $143.14 | 105,400 | — | — |
| 2022-08-08 | $58.95 | $142.97 | 92,400 | — | — |
| 2022-08-05 | $59.05 | $143.22 | 68,200 | — | — |
| 2022-08-04 | $58.93 | $141.91 | 141,000 | — | — |
| 2022-08-03 | $59.08 | $142.27 | 93,000 | — | — |
| 2022-08-02 | $59.24 | $142.65 | 85,500 | — | — |
| 2022-08-01 | $59.87 | $144.17 | 136,600 | — | — |
| 2022-07-29 | $60.01 | $144.51 | 165,100 | — | — |
| 2022-07-28 | $59.74 | $143.86 | 91,000 | — | — |
| 2022-07-27 | $58.74 | $141.45 | 114,700 | — | — |
| 2022-07-26 | $59.75 | $143.88 | 111,000 | — | — |
| 2022-07-25 | $58.52 | $140.92 | 127,900 | — | — |
| 2022-07-22 | $59.11 | $142.34 | 154,800 | — | — |
| 2022-07-21 | $56.65 | $136.42 | 154,000 | — | — |
| 2022-07-20 | $56.18 | $135.29 | 97,500 | — | — |
| 2022-07-19 | $56.10 | $135.09 | 104,100 | — | — |
| 2022-07-18 | $55.00 | $132.44 | 99,100 | — | — |
| 2022-07-15 | $55.10 | $132.68 | 120,800 | — | — |
| 2022-07-14 | $54.27 | $130.69 | 59,100 | — | — |
| 2022-07-13 | $54.92 | $132.25 | 114,500 | — | — |
| 2022-07-12 | $55.57 | $133.82 | 103,100 | — | — |
| 2022-07-11 | $55.70 | $134.13 | 150,900 | — | — |
| 2022-07-08 | $55.43 | $133.48 | 110,300 | — | — |
| 2022-07-07 | $55.49 | $133.62 | 146,600 | — | — |
| 2022-07-06 | $55.50 | $133.65 | 148,000 | — | — |
| 2022-07-05 | $56.22 | $135.38 | 149,200 | — | — |
| 2022-07-01 | $56.20 | $135.33 | 110,500 | — | — |
| 2022-06-30 | $55.66 | $134.03 | 129,700 | — | — |
| 2022-06-29 | $56.25 | $135.45 | 110,900 | — | — |
| 2022-06-28 | $56.95 | $137.14 | 103,300 | — | — |
| 2022-06-27 | $57.43 | $138.30 | 147,600 | — | — |
| 2022-06-24 | $57.30 | $137.98 | 340,600 | — | — |
| 2022-06-23 | $56.48 | $136.01 | 74,300 | — | — |
| 2022-06-22 | $57.25 | $137.86 | 84,800 | — | — |
| 2022-06-21 | $57.81 | $139.21 | 93,600 | — | — |
| 2022-06-17 | $56.63 | $136.37 | 161,900 | — | — |
| 2022-06-16 | $56.62 | $136.34 | 123,600 | — | — |
| 2022-06-15 | $57.38 | $138.18 | 89,200 | — | — |
| 2022-06-14 | $57.16 | $137.65 | 91,100 | — | — |
| 2022-06-13 | $56.91 | $137.04 | 110,300 | — | — |
| 2022-06-10 | $57.29 | $137.96 | 106,200 | — | — |
| 2022-06-09 | $57.63 | $138.78 | 77,900 | — | — |
| 2022-06-08 | $58.87 | $141.76 | 95,900 | — | — |
| 2022-06-07 | $59.60 | $143.52 | 75,700 | — | — |
| 2022-06-06 | $59.67 | $143.69 | 174,000 | — | — |
| 2022-06-03 | $59.62 | $143.57 | 83,500 | — | — |
| 2022-06-02 | $60.12 | $144.77 | 117,600 | — | — |
| 2022-06-01 | $60.00 | $144.48 | 59,400 | — | — |
| 2022-05-31 | $60.21 | $144.99 | 128,800 | — | — |
| 2022-05-27 | $60.45 | $145.57 | 67,900 | — | — |
| 2022-05-26 | $59.99 | $144.46 | 67,100 | — | — |
| 2022-05-25 | $58.86 | $141.74 | 86,100 | — | — |
| 2022-05-24 | $58.51 | $140.90 | 72,700 | — | — |
| 2022-05-23 | $58.59 | $141.09 | 107,700 | — | — |
| 2022-05-20 | $57.67 | $138.87 | 185,000 | — | — |
| 2022-05-19 | $56.66 | $136.44 | 136,100 | — | — |
| 2022-05-18 | $57.66 | $138.85 | 198,900 | — | — |
| 2022-05-17 | $57.96 | $139.57 | 66,800 | — | — |
| 2022-05-16 | $57.17 | $137.67 | 66,400 | — | — |
| 2022-05-13 | $57.43 | $138.30 | 95,200 | — | — |
| 2022-05-12 | $57.77 | $139.11 | 95,800 | — | — |
| 2022-05-11 | $57.63 | $138.78 | 89,500 | — | — |
| 2022-05-10 | $57.27 | $137.91 | 140,600 | — | — |
| 2022-05-09 | $58.24 | $140.25 | 99,800 | — | — |
| 2022-05-06 | $57.92 | $139.48 | 88,300 | — | — |
| 2022-05-05 | $58.68 | $140.29 | 98,700 | — | — |
| 2022-05-04 | $59.60 | $142.49 | 115,100 | — | — |
| 2022-05-03 | $58.37 | $139.55 | 100,100 | — | — |
| 2022-05-02 | $59.12 | $141.35 | 141,100 | — | — |
| 2022-04-29 | $58.92 | $140.87 | 125,400 | — | — |
| 2022-04-28 | $60.20 | $143.93 | 117,200 | — | — |
| 2022-04-27 | $59.02 | $141.11 | 141,300 | — | — |
| 2022-04-26 | $58.99 | $141.04 | 160,100 | — | — |
| 2022-04-25 | $60.98 | $145.79 | 170,300 | — | — |
| 2022-04-22 | $61.30 | $146.56 | 186,100 | — | — |
| 2022-04-21 | $60.46 | $144.55 | 185,700 | — | — |
| 2022-04-20 | $59.49 | $142.23 | 100,600 | — | — |
| 2022-04-19 | $59.39 | $141.99 | 153,300 | — | — |
| 2022-04-18 | $58.59 | $140.08 | 66,100 | — | — |
| 2022-04-14 | $59.04 | $141.15 | 63,800 | — | — |
| 2022-04-13 | $59.57 | $142.42 | 66,800 | — | — |
| 2022-04-12 | $59.12 | $141.35 | 125,200 | — | — |
| 2022-04-11 | $59.06 | $141.20 | 95,000 | — | — |
| 2022-04-08 | $59.15 | $141.42 | 79,800 | — | — |
| 2022-04-07 | $59.59 | $142.47 | 88,100 | — | — |
| 2022-04-06 | $60.02 | $143.50 | 141,100 | — | — |
| 2022-04-05 | $60.35 | $144.29 | 122,900 | — | — |
| 2022-04-04 | $60.89 | $145.58 | 182,400 | — | — |
| 2022-04-01 | $60.59 | $144.86 | 128,900 | — | — |
| 2022-03-31 | $60.50 | $144.65 | 100,700 | — | — |
| 2022-03-30 | $60.47 | $144.57 | 74,400 | — | — |
| 2022-03-29 | $62.38 | $149.14 | 104,600 | — | — |
| 2022-03-28 | $61.58 | $147.23 | 66,200 | — | — |
| 2022-03-25 | $62.12 | $148.52 | 65,400 | — | — |
| 2022-03-24 | $60.42 | $144.45 | 70,300 | — | — |
| 2022-03-23 | $59.79 | $142.95 | 85,700 | — | — |
| 2022-03-22 | $61.26 | $146.46 | 88,400 | — | — |
| 2022-03-21 | $60.96 | $145.75 | 65,200 | — | — |
| 2022-03-18 | $60.60 | $144.88 | 187,100 | — | — |
| 2022-03-17 | $62.43 | $149.26 | 123,700 | — | — |
| 2022-03-16 | $62.76 | $150.05 | 147,500 | — | — |
| 2022-03-15 | $62.40 | $149.19 | 164,800 | — | — |
| 2022-03-14 | $62.41 | $149.21 | 117,600 | — | — |
| 2022-03-11 | $61.58 | $147.23 | 91,300 | — | — |
| 2022-03-10 | $60.01 | $143.47 | 75,000 | — | — |
| 2022-03-09 | $59.06 | $141.20 | 56,900 | — | — |
| 2022-03-08 | $58.89 | $140.80 | 97,600 | — | — |
| 2022-03-07 | $58.67 | $140.27 | 84,600 | — | — |
| 2022-03-04 | $59.60 | $142.49 | 89,500 | — | — |
| 2022-03-03 | $60.05 | $143.57 | 68,100 | — | — |
| 2022-03-02 | $59.68 | $142.68 | 83,700 | — | — |
| 2022-03-01 | $58.24 | $139.24 | 198,300 | — | — |
| 2022-02-28 | $59.32 | $141.82 | 113,800 | — | — |
| 2022-02-25 | $59.23 | $141.61 | 80,400 | — | — |
| 2022-02-24 | $57.54 | $137.57 | 99,600 | — | — |
| 2022-02-23 | $58.49 | $139.84 | 84,000 | — | — |
| 2022-02-22 | $59.71 | $142.76 | 81,600 | — | — |
| 2022-02-18 | $59.92 | $143.26 | 111,300 | — | — |
| 2022-02-17 | $59.35 | $141.90 | 152,200 | — | — |
| 2022-02-16 | $60.66 | $145.03 | 64,000 | — | — |
| 2022-02-15 | $59.92 | $143.26 | 62,800 | — | — |
| 2022-02-14 | $58.99 | $141.04 | 108,900 | — | — |
| 2022-02-11 | $59.24 | $141.63 | 90,400 | — | — |
| 2022-02-10 | $58.70 | $140.34 | 179,500 | — | — |
| 2022-02-09 | $58.52 | $139.91 | 116,000 | — | — |
| 2022-02-08 | $59.32 | $141.82 | 66,600 | — | — |
| 2022-02-07 | $58.57 | $140.03 | 79,000 | — | — |
| 2022-02-04 | $57.86 | $138.33 | 79,600 | — | — |
| 2022-02-03 | $58.07 | $137.83 | 71,100 | — | — |
| 2022-02-02 | $57.87 | $137.36 | 86,200 | — | — |
| 2022-02-01 | $58.18 | $138.09 | 69,200 | — | — |
| 2022-01-31 | $58.08 | $137.86 | 93,700 | — | — |
| 2022-01-28 | $57.68 | $136.91 | 80,200 | — | — |
| 2022-01-27 | $57.64 | $136.81 | 90,400 | — | — |
| 2022-01-26 | $58.51 | $138.88 | 93,800 | — | — |
| 2022-01-25 | $59.47 | $141.15 | 141,800 | — | — |
| 2022-01-24 | $59.45 | $141.11 | 165,300 | — | — |
| 2022-01-21 | $58.54 | $138.95 | 155,800 | — | — |
| 2022-01-20 | $59.00 | $140.04 | 110,900 | — | — |
| 2022-01-19 | $58.93 | $139.87 | 58,700 | — | — |
| 2022-01-18 | $60.20 | $142.89 | 73,700 | — | — |
| 2022-01-14 | $60.33 | $143.20 | 90,500 | — | — |
| 2022-01-13 | $59.82 | $141.99 | 39,500 | — | — |
| 2022-01-12 | $59.31 | $140.77 | 58,800 | — | — |
| 2022-01-11 | $59.58 | $141.42 | 58,900 | — | — |
| 2022-01-10 | $60.62 | $143.88 | 124,500 | — | — |
| 2022-01-07 | $59.56 | $141.37 | 87,600 | — | — |
| 2022-01-06 | $59.78 | $141.89 | 70,700 | — | — |
| 2022-01-05 | $58.78 | $139.52 | 59,000 | — | — |
| 2022-01-04 | $58.70 | $139.33 | 80,300 | — | — |
| 2022-01-03 | $58.47 | $138.78 | 84,000 | — | — |