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 | $47.73 | $177.74 | 894,400 | — | — |
| 2022-12-29 | $48.42 | $180.31 | 822,300 | — | — |
| 2022-12-28 | $47.87 | $178.26 | 733,400 | — | — |
| 2022-12-27 | $48.09 | $179.08 | 447,900 | — | — |
| 2022-12-23 | $47.57 | $177.14 | 539,500 | — | — |
| 2022-12-22 | $47.20 | $175.76 | 901,600 | — | — |
| 2022-12-21 | $47.44 | $176.66 | 1,169,100 | — | — |
| 2022-12-20 | $46.70 | $173.90 | 907,200 | — | — |
| 2022-12-19 | $46.61 | $173.57 | 1,176,200 | — | — |
| 2022-12-16 | $46.50 | $173.16 | 3,025,300 | — | — |
| 2022-12-15 | $47.51 | $176.92 | 767,900 | — | — |
| 2022-12-14 | $48.74 | $181.50 | 971,200 | — | — |
| 2022-12-13 | $48.65 | $181.16 | 1,417,200 | — | — |
| 2022-12-12 | $48.62 | $181.05 | 1,036,400 | — | — |
| 2022-12-09 | $48.23 | $179.60 | 1,049,400 | — | — |
| 2022-12-08 | $48.26 | $179.71 | 805,600 | — | — |
| 2022-12-07 | $48.09 | $179.08 | 1,335,200 | — | — |
| 2022-12-06 | $47.96 | $178.59 | 725,200 | — | — |
| 2022-12-05 | $48.04 | $178.89 | 617,500 | — | — |
| 2022-12-02 | $48.32 | $179.94 | 872,100 | — | — |
| 2022-12-01 | $48.36 | $180.08 | 994,300 | — | — |
| 2022-11-30 | $48.24 | $179.64 | 2,507,600 | — | — |
| 2022-11-29 | $47.05 | $175.21 | 743,400 | — | — |
| 2022-11-28 | $47.67 | $177.52 | 733,300 | — | — |
| 2022-11-25 | $48.67 | $181.24 | 417,200 | — | — |
| 2022-11-23 | $48.30 | $179.86 | 1,082,400 | — | — |
| 2022-11-22 | $47.75 | $177.81 | 775,900 | — | — |
| 2022-11-21 | $47.30 | $176.14 | 766,300 | — | — |
| 2022-11-18 | $47.12 | $175.47 | 668,400 | — | — |
| 2022-11-17 | $46.06 | $171.52 | 746,300 | — | — |
| 2022-11-16 | $47.20 | $175.76 | 1,130,700 | — | — |
| 2022-11-15 | $47.31 | $176.17 | 960,700 | — | — |
| 2022-11-14 | $46.64 | $173.68 | 1,315,600 | — | — |
| 2022-11-11 | $46.57 | $173.42 | 1,287,900 | — | — |
| 2022-11-10 | $46.41 | $172.82 | 1,513,700 | — | — |
| 2022-11-09 | $43.81 | $163.14 | 911,100 | — | — |
| 2022-11-08 | $44.71 | $165.42 | 784,100 | — | — |
| 2022-11-07 | $44.00 | $162.80 | 1,090,600 | — | — |
| 2022-11-04 | $44.21 | $163.57 | 1,137,800 | — | — |
| 2022-11-03 | $43.82 | $162.13 | 816,100 | — | — |
| 2022-11-02 | $43.71 | $161.72 | 986,000 | — | — |
| 2022-11-01 | $44.14 | $163.31 | 1,012,000 | — | — |
| 2022-10-31 | $44.22 | $163.61 | 2,762,300 | — | — |
| 2022-10-28 | $44.18 | $163.46 | 989,300 | — | — |
| 2022-10-27 | $43.56 | $161.17 | 1,107,600 | — | — |
| 2022-10-26 | $42.64 | $157.76 | 1,093,300 | — | — |
| 2022-10-25 | $42.37 | $156.77 | 1,274,500 | — | — |
| 2022-10-24 | $41.32 | $152.88 | 1,048,900 | — | — |
| 2022-10-21 | $40.89 | $151.29 | 2,311,600 | — | — |
| 2022-10-20 | $39.73 | $147.00 | 996,600 | — | — |
| 2022-10-19 | $41.34 | $152.96 | 933,500 | — | — |
| 2022-10-18 | $41.75 | $154.47 | 1,099,800 | — | — |
| 2022-10-17 | $40.95 | $151.51 | 1,587,600 | — | — |
| 2022-10-14 | $39.91 | $147.66 | 1,215,200 | — | — |
| 2022-10-13 | $40.27 | $149.00 | 1,144,100 | — | — |
| 2022-10-12 | $39.41 | $145.81 | 1,080,500 | — | — |
| 2022-10-11 | $40.72 | $150.66 | 1,187,100 | — | — |
| 2022-10-10 | $40.63 | $150.33 | 1,591,800 | — | — |
| 2022-10-07 | $40.54 | $150.00 | 925,000 | — | — |
| 2022-10-06 | $41.56 | $153.77 | 1,009,200 | — | — |
| 2022-10-05 | $42.68 | $157.91 | 917,100 | — | — |
| 2022-10-04 | $43.82 | $162.13 | 997,200 | — | — |
| 2022-10-03 | $43.75 | $161.87 | 2,367,300 | — | — |
| 2022-09-30 | $41.38 | $153.10 | 1,708,300 | — | — |
| 2022-09-29 | $42.33 | $156.62 | 1,272,600 | — | — |
| 2022-09-28 | $43.51 | $160.98 | 1,202,900 | — | — |
| 2022-09-27 | $42.75 | $158.17 | 1,571,100 | — | — |
| 2022-09-26 | $43.46 | $160.80 | 1,094,800 | — | — |
| 2022-09-23 | $44.34 | $164.05 | 1,146,300 | — | — |
| 2022-09-22 | $45.06 | $166.72 | 826,200 | — | — |
| 2022-09-21 | $45.31 | $167.64 | 1,428,000 | — | — |
| 2022-09-20 | $45.90 | $169.83 | 1,549,300 | — | — |
| 2022-09-19 | $45.83 | $169.57 | 1,516,600 | — | — |
| 2022-09-16 | $45.57 | $168.61 | 2,783,400 | — | — |
| 2022-09-15 | $45.68 | $169.01 | 1,474,600 | — | — |
| 2022-09-14 | $47.02 | $173.97 | 1,051,900 | — | — |
| 2022-09-13 | $46.92 | $173.60 | 1,462,300 | — | — |
| 2022-09-12 | $48.30 | $178.71 | 1,405,900 | — | — |
| 2022-09-09 | $47.81 | $176.89 | 1,370,100 | — | — |
| 2022-09-08 | $48.66 | $180.04 | 1,102,800 | — | — |
| 2022-09-07 | $48.81 | $180.59 | 1,843,400 | — | — |
| 2022-09-06 | $49.06 | $181.52 | 850,100 | — | — |
| 2022-09-02 | $49.16 | $181.89 | 872,700 | — | — |
| 2022-09-01 | $49.73 | $184.00 | 818,300 | — | — |
| 2022-08-31 | $49.15 | $181.85 | 1,659,500 | — | — |
| 2022-08-30 | $49.43 | $182.89 | 712,800 | — | — |
| 2022-08-29 | $50.28 | $186.03 | 773,500 | — | — |
| 2022-08-26 | $50.28 | $186.03 | 632,600 | — | — |
| 2022-08-25 | $51.23 | $189.55 | 656,800 | — | — |
| 2022-08-24 | $50.95 | $188.51 | 932,100 | — | — |
| 2022-08-23 | $50.66 | $187.44 | 624,100 | — | — |
| 2022-08-22 | $50.97 | $188.59 | 953,000 | — | — |
| 2022-08-19 | $51.75 | $191.47 | 779,700 | — | — |
| 2022-08-18 | $52.29 | $193.47 | 649,500 | — | — |
| 2022-08-17 | $51.91 | $192.06 | 833,200 | — | — |
| 2022-08-16 | $51.96 | $192.25 | 752,400 | — | — |
| 2022-08-15 | $52.37 | $193.77 | 627,300 | — | — |
| 2022-08-12 | $51.92 | $192.10 | 766,700 | — | — |
| 2022-08-11 | $50.42 | $186.55 | 873,800 | — | — |
| 2022-08-10 | $51.52 | $189.56 | 1,012,100 | — | — |
| 2022-08-09 | $51.26 | $188.60 | 1,123,100 | — | — |
| 2022-08-08 | $50.69 | $186.50 | 964,300 | — | — |
| 2022-08-05 | $50.73 | $186.65 | 1,098,600 | — | — |
| 2022-08-04 | $51.56 | $189.71 | 1,083,400 | — | — |
| 2022-08-03 | $51.94 | $191.10 | 1,095,400 | — | — |
| 2022-08-02 | $51.59 | $189.82 | 762,800 | — | — |
| 2022-08-01 | $51.83 | $190.70 | 830,200 | — | — |
| 2022-07-29 | $51.94 | $191.10 | 1,786,000 | — | — |
| 2022-07-28 | $51.16 | $188.23 | 752,400 | — | — |
| 2022-07-27 | $50.11 | $184.37 | 724,100 | — | — |
| 2022-07-26 | $49.71 | $182.90 | 744,500 | — | — |
| 2022-07-25 | $49.37 | $181.65 | 910,300 | — | — |
| 2022-07-22 | $48.68 | $179.11 | 1,052,700 | — | — |
| 2022-07-21 | $48.22 | $177.42 | 802,300 | — | — |
| 2022-07-20 | $47.35 | $174.22 | 1,049,600 | — | — |
| 2022-07-19 | $47.43 | $174.51 | 592,800 | — | — |
| 2022-07-18 | $46.89 | $172.52 | 927,300 | — | — |
| 2022-07-15 | $47.52 | $174.84 | 1,067,800 | — | — |
| 2022-07-14 | $46.57 | $171.35 | 1,000,300 | — | — |
| 2022-07-13 | $46.26 | $170.21 | 1,032,800 | — | — |
| 2022-07-12 | $45.81 | $168.55 | 706,400 | — | — |
| 2022-07-11 | $46.44 | $170.87 | 468,800 | — | — |
| 2022-07-08 | $46.45 | $170.90 | 679,100 | — | — |
| 2022-07-07 | $47.10 | $173.30 | 999,600 | — | — |
| 2022-07-06 | $46.70 | $171.82 | 917,500 | — | — |
| 2022-07-05 | $46.08 | $169.54 | 902,900 | — | — |
| 2022-07-01 | $47.44 | $174.55 | 1,501,900 | — | — |
| 2022-06-30 | $45.85 | $168.70 | 1,426,700 | — | — |
| 2022-06-29 | $45.60 | $167.78 | 676,600 | — | — |
| 2022-06-28 | $45.57 | $167.67 | 746,500 | — | — |
| 2022-06-27 | $46.11 | $169.65 | 603,300 | — | — |
| 2022-06-24 | $45.96 | $169.10 | 2,122,300 | — | — |
| 2022-06-23 | $44.87 | $165.09 | 1,053,300 | — | — |
| 2022-06-22 | $42.99 | $158.17 | 1,009,500 | — | — |
| 2022-06-21 | $42.06 | $154.75 | 943,100 | — | — |
| 2022-06-17 | $41.58 | $152.99 | 2,002,600 | — | — |
| 2022-06-16 | $41.42 | $152.40 | 1,421,300 | — | — |
| 2022-06-15 | $42.36 | $155.86 | 1,275,600 | — | — |
| 2022-06-14 | $41.84 | $153.94 | 1,406,500 | — | — |
| 2022-06-13 | $43.24 | $159.09 | 904,800 | — | — |
| 2022-06-10 | $45.62 | $167.85 | 933,700 | — | — |
| 2022-06-09 | $45.75 | $168.33 | 719,000 | — | — |
| 2022-06-08 | $46.77 | $172.08 | 894,700 | — | — |
| 2022-06-07 | $47.65 | $175.32 | 709,600 | — | — |
| 2022-06-06 | $47.13 | $173.41 | 685,400 | — | — |
| 2022-06-03 | $47.16 | $173.52 | 829,600 | — | — |
| 2022-06-02 | $47.05 | $173.11 | 1,177,700 | — | — |
| 2022-06-01 | $46.68 | $171.75 | 920,100 | — | — |
| 2022-05-31 | $46.26 | $170.21 | 2,077,500 | — | — |
| 2022-05-27 | $46.41 | $170.76 | 1,195,100 | — | — |
| 2022-05-26 | $45.85 | $168.70 | 654,000 | — | — |
| 2022-05-25 | $46.02 | $169.32 | 753,100 | — | — |
| 2022-05-24 | $46.07 | $169.51 | 975,000 | — | — |
| 2022-05-23 | $46.04 | $169.40 | 1,426,000 | — | — |
| 2022-05-20 | $46.10 | $169.62 | 1,059,000 | — | — |
| 2022-05-19 | $45.67 | $168.03 | 1,509,900 | — | — |
| 2022-05-18 | $45.01 | $165.61 | 967,100 | — | — |
| 2022-05-17 | $45.77 | $168.40 | 987,200 | — | — |
| 2022-05-16 | $45.45 | $167.23 | 1,483,400 | — | — |
| 2022-05-13 | $45.35 | $166.86 | 1,873,000 | — | — |
| 2022-05-12 | $43.74 | $160.93 | 2,899,800 | — | — |
| 2022-05-11 | $43.14 | $157.74 | 2,258,000 | — | — |
| 2022-05-10 | $42.26 | $154.52 | 1,220,800 | — | — |
| 2022-05-09 | $43.42 | $158.76 | 1,116,700 | — | — |
| 2022-05-06 | $44.61 | $163.11 | 1,236,100 | — | — |
| 2022-05-05 | $44.58 | $163.00 | 734,000 | — | — |
| 2022-05-04 | $45.66 | $166.95 | 1,323,100 | — | — |
| 2022-05-03 | $44.69 | $163.41 | 1,389,300 | — | — |
| 2022-05-02 | $44.40 | $162.35 | 1,678,200 | — | — |
| 2022-04-29 | $44.76 | $163.66 | 2,063,900 | — | — |
| 2022-04-28 | $46.48 | $169.95 | 814,900 | — | — |
| 2022-04-27 | $45.52 | $166.44 | 1,586,600 | — | — |
| 2022-04-26 | $46.24 | $169.07 | 1,092,200 | — | — |
| 2022-04-25 | $47.51 | $173.72 | 1,081,200 | — | — |
| 2022-04-22 | $48.51 | $177.37 | 1,333,900 | — | — |
| 2022-04-21 | $49.22 | $179.97 | 966,900 | — | — |
| 2022-04-20 | $49.83 | $182.20 | 1,022,600 | — | — |
| 2022-04-19 | $49.23 | $180.01 | 1,098,400 | — | — |
| 2022-04-18 | $48.64 | $177.85 | 1,097,000 | — | — |
| 2022-04-14 | $49.83 | $182.20 | 646,100 | — | — |
| 2022-04-13 | $50.53 | $184.76 | 832,200 | — | — |
| 2022-04-12 | $51.07 | $186.74 | 909,600 | — | — |
| 2022-04-11 | $51.08 | $186.77 | 931,100 | — | — |
| 2022-04-08 | $51.47 | $188.20 | 702,500 | — | — |
| 2022-04-07 | $52.33 | $191.34 | 1,096,000 | — | — |
| 2022-04-06 | $52.40 | $191.60 | 686,200 | — | — |
| 2022-04-05 | $51.58 | $188.60 | 1,101,900 | — | — |
| 2022-04-04 | $51.19 | $187.17 | 740,000 | — | — |
| 2022-04-01 | $52.59 | $192.29 | 1,716,000 | — | — |
| 2022-03-31 | $51.13 | $186.95 | 1,359,100 | — | — |
| 2022-03-30 | $51.99 | $190.10 | 1,182,400 | — | — |
| 2022-03-29 | $51.08 | $186.77 | 785,000 | — | — |
| 2022-03-28 | $50.04 | $182.97 | 674,200 | — | — |
| 2022-03-25 | $49.95 | $182.64 | 1,026,500 | — | — |
| 2022-03-24 | $48.91 | $178.84 | 892,000 | — | — |
| 2022-03-23 | $48.49 | $177.30 | 957,100 | — | — |
| 2022-03-22 | $48.24 | $176.39 | 1,052,400 | — | — |
| 2022-03-21 | $48.76 | $178.29 | 1,079,400 | — | — |
| 2022-03-18 | $48.08 | $175.80 | 1,931,500 | — | — |
| 2022-03-17 | $47.72 | $174.49 | 697,000 | — | — |
| 2022-03-16 | $47.31 | $172.99 | 971,000 | — | — |
| 2022-03-15 | $47.54 | $173.83 | 967,800 | — | — |
| 2022-03-14 | $46.61 | $170.43 | 1,044,100 | — | — |
| 2022-03-11 | $46.74 | $170.90 | 857,400 | — | — |
| 2022-03-10 | $47.15 | $172.40 | 1,149,700 | — | — |
| 2022-03-09 | $46.84 | $171.27 | 954,700 | — | — |
| 2022-03-08 | $46.80 | $171.12 | 1,171,400 | — | — |
| 2022-03-07 | $48.07 | $175.77 | 952,500 | — | — |
| 2022-03-04 | $48.80 | $178.44 | 2,039,500 | — | — |
| 2022-03-03 | $47.25 | $172.77 | 1,491,800 | — | — |
| 2022-03-02 | $47.27 | $172.84 | 948,300 | — | — |
| 2022-03-01 | $46.61 | $170.43 | 1,271,400 | — | — |
| 2022-02-28 | $47.11 | $172.26 | 5,102,400 | — | — |
| 2022-02-25 | $47.37 | $173.21 | 2,902,600 | — | — |
| 2022-02-24 | $46.65 | $170.57 | 2,318,300 | — | — |
| 2022-02-23 | $44.80 | $163.81 | 988,100 | — | — |
| 2022-02-22 | $45.40 | $166.00 | 1,087,800 | — | — |
| 2022-02-18 | $45.52 | $166.44 | 1,350,700 | — | — |
| 2022-02-17 | $45.93 | $167.94 | 1,170,200 | — | — |
| 2022-02-16 | $45.19 | $165.24 | 699,700 | — | — |
| 2022-02-15 | $45.28 | $165.56 | 817,200 | — | — |
| 2022-02-14 | $45.12 | $164.98 | 1,091,300 | — | — |
| 2022-02-11 | $45.78 | $167.39 | 805,000 | — | — |
| 2022-02-10 | $45.67 | $166.99 | 833,500 | — | — |
| 2022-02-09 | $46.92 | $170.58 | 1,049,900 | — | — |
| 2022-02-08 | $47.17 | $171.49 | 1,055,800 | — | — |
| 2022-02-07 | $46.99 | $170.84 | 981,100 | — | — |
| 2022-02-04 | $47.27 | $171.85 | 1,001,300 | — | — |
| 2022-02-03 | $47.98 | $174.43 | 707,500 | — | — |
| 2022-02-02 | $48.82 | $177.49 | 1,367,400 | — | — |
| 2022-02-01 | $47.83 | $173.89 | 942,300 | — | — |
| 2022-01-31 | $48.74 | $177.20 | 1,899,500 | — | — |
| 2022-01-28 | $47.65 | $173.24 | 1,010,400 | — | — |
| 2022-01-27 | $47.20 | $171.60 | 1,250,900 | — | — |
| 2022-01-26 | $48.11 | $174.91 | 1,445,300 | — | — |
| 2022-01-25 | $47.87 | $174.04 | 1,676,600 | — | — |
| 2022-01-24 | $47.83 | $173.89 | 1,223,400 | — | — |
| 2022-01-21 | $48.13 | $174.98 | 808,100 | — | — |
| 2022-01-20 | $48.22 | $175.31 | 909,300 | — | — |
| 2022-01-19 | $48.28 | $175.53 | 796,500 | — | — |
| 2022-01-18 | $48.47 | $176.22 | 1,284,400 | — | — |
| 2022-01-14 | $49.41 | $179.63 | 979,300 | — | — |
| 2022-01-13 | $50.67 | $184.21 | 668,800 | — | — |
| 2022-01-12 | $50.63 | $184.07 | 1,899,600 | — | — |
| 2022-01-11 | $51.47 | $187.12 | 839,800 | — | — |
| 2022-01-10 | $51.71 | $188.00 | 1,115,100 | — | — |
| 2022-01-07 | $52.18 | $189.70 | 1,071,800 | — | — |
| 2022-01-06 | $52.20 | $189.78 | 988,300 | — | — |
| 2022-01-05 | $52.97 | $192.58 | 921,500 | — | — |
| 2022-01-04 | $52.87 | $192.21 | 871,200 | — | — |
| 2022-01-03 | $53.13 | $193.16 | 811,100 | — | — |