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 | $49.16 | $108.72 | 609,700 | — | — |
| 2022-12-29 | $49.08 | $108.55 | 685,300 | — | — |
| 2022-12-28 | $47.97 | $106.09 | 680,300 | — | — |
| 2022-12-27 | $48.84 | $108.02 | 704,200 | — | — |
| 2022-12-23 | $48.45 | $107.15 | 1,263,300 | — | — |
| 2022-12-22 | $48.28 | $106.78 | 1,563,500 | — | — |
| 2022-12-21 | $47.57 | $105.21 | 1,257,700 | — | — |
| 2022-12-20 | $46.13 | $102.02 | 954,900 | — | — |
| 2022-12-19 | $45.74 | $101.16 | 1,052,100 | — | — |
| 2022-12-16 | $46.07 | $101.89 | 2,646,600 | — | — |
| 2022-12-15 | $46.89 | $103.70 | 1,321,800 | — | — |
| 2022-12-14 | $47.54 | $105.14 | 1,065,200 | — | — |
| 2022-12-13 | $48.28 | $106.78 | 1,729,900 | — | — |
| 2022-12-12 | $48.40 | $107.04 | 1,172,300 | — | — |
| 2022-12-09 | $47.49 | $105.03 | 900,700 | — | — |
| 2022-12-08 | $47.38 | $104.79 | 1,166,600 | — | — |
| 2022-12-07 | $47.05 | $104.06 | 1,994,400 | — | — |
| 2022-12-06 | $47.14 | $104.26 | 1,962,800 | — | — |
| 2022-12-05 | $48.42 | $107.09 | 2,281,100 | — | — |
| 2022-12-02 | $52.25 | $115.56 | 1,471,400 | — | — |
| 2022-12-01 | $51.99 | $114.98 | 1,181,900 | — | — |
| 2022-11-30 | $51.82 | $114.61 | 1,438,900 | — | — |
| 2022-11-29 | $51.03 | $112.86 | 975,100 | — | — |
| 2022-11-28 | $50.23 | $111.09 | 1,465,400 | — | — |
| 2022-11-25 | $51.75 | $114.45 | 309,400 | — | — |
| 2022-11-23 | $51.52 | $113.94 | 862,600 | — | — |
| 2022-11-22 | $51.26 | $113.37 | 981,900 | — | — |
| 2022-11-21 | $50.81 | $112.37 | 1,450,500 | — | — |
| 2022-11-18 | $50.68 | $112.08 | 1,843,500 | — | — |
| 2022-11-17 | $50.76 | $112.26 | 2,054,000 | — | — |
| 2022-11-16 | $51.88 | $114.74 | 1,451,400 | — | — |
| 2022-11-15 | $53.12 | $117.48 | 1,314,600 | — | — |
| 2022-11-14 | $53.31 | $117.90 | 1,784,800 | — | — |
| 2022-11-11 | $55.39 | $122.50 | 2,324,300 | — | — |
| 2022-11-10 | $53.87 | $119.14 | 2,536,100 | — | — |
| 2022-11-09 | $49.71 | $109.94 | 905,100 | — | — |
| 2022-11-08 | $50.71 | $111.24 | 1,024,300 | — | — |
| 2022-11-07 | $49.91 | $109.49 | 847,200 | — | — |
| 2022-11-04 | $49.76 | $109.16 | 1,443,500 | — | — |
| 2022-11-03 | $48.12 | $105.56 | 1,502,800 | — | — |
| 2022-11-02 | $49.49 | $108.57 | 1,799,200 | — | — |
| 2022-11-01 | $51.61 | $113.22 | 1,095,800 | — | — |
| 2022-10-31 | $51.94 | $113.94 | 1,681,200 | — | — |
| 2022-10-28 | $51.54 | $113.06 | 1,196,000 | — | — |
| 2022-10-27 | $50.38 | $110.52 | 1,134,600 | — | — |
| 2022-10-26 | $50.40 | $110.56 | 1,623,000 | — | — |
| 2022-10-25 | $51.51 | $113.00 | 3,797,100 | — | — |
| 2022-10-24 | $49.78 | $109.20 | 2,713,000 | — | — |
| 2022-10-21 | $47.82 | $104.90 | 2,381,100 | — | — |
| 2022-10-20 | $47.13 | $103.39 | 2,301,200 | — | — |
| 2022-10-19 | $49.22 | $107.98 | 2,049,500 | — | — |
| 2022-10-18 | $51.98 | $114.03 | 1,541,600 | — | — |
| 2022-10-17 | $51.88 | $113.81 | 1,328,500 | — | — |
| 2022-10-14 | $50.14 | $109.99 | 1,689,700 | — | — |
| 2022-10-13 | $50.57 | $110.94 | 2,148,700 | — | — |
| 2022-10-12 | $48.44 | $106.26 | 1,176,200 | — | — |
| 2022-10-11 | $49.18 | $107.89 | 1,148,100 | — | — |
| 2022-10-10 | $49.95 | $109.58 | 874,300 | — | — |
| 2022-10-07 | $50.37 | $110.50 | 1,533,200 | — | — |
| 2022-10-06 | $52.41 | $114.97 | 986,900 | — | — |
| 2022-10-05 | $53.52 | $117.41 | 855,400 | — | — |
| 2022-10-04 | $54.52 | $119.60 | 1,837,600 | — | — |
| 2022-10-03 | $52.21 | $114.53 | 1,931,900 | — | — |
| 2022-09-30 | $50.86 | $111.57 | 1,611,500 | — | — |
| 2022-09-29 | $51.78 | $113.59 | 1,650,400 | — | — |
| 2022-09-28 | $53.27 | $116.86 | 1,197,200 | — | — |
| 2022-09-27 | $52.76 | $115.74 | 1,241,900 | — | — |
| 2022-09-26 | $53.53 | $117.43 | 939,200 | — | — |
| 2022-09-23 | $54.52 | $119.60 | 952,700 | — | — |
| 2022-09-22 | $55.75 | $122.30 | 824,400 | — | — |
| 2022-09-21 | $57.10 | $125.26 | 1,252,200 | — | — |
| 2022-09-20 | $57.70 | $126.58 | 1,163,700 | — | — |
| 2022-09-19 | $58.38 | $128.07 | 1,160,700 | — | — |
| 2022-09-16 | $57.70 | $126.58 | 1,876,900 | — | — |
| 2022-09-15 | $58.97 | $129.36 | 1,428,200 | — | — |
| 2022-09-14 | $57.96 | $127.15 | 1,310,200 | — | — |
| 2022-09-13 | $57.30 | $125.70 | 1,361,700 | — | — |
| 2022-09-12 | $58.62 | $128.60 | 1,229,300 | — | — |
| 2022-09-09 | $58.67 | $128.71 | 1,345,700 | — | — |
| 2022-09-08 | $58.26 | $127.81 | 1,218,200 | — | — |
| 2022-09-07 | $56.35 | $123.62 | 1,100,200 | — | — |
| 2022-09-06 | $54.66 | $119.91 | 1,002,100 | — | — |
| 2022-09-02 | $55.04 | $120.74 | 1,229,200 | — | — |
| 2022-09-01 | $55.11 | $120.90 | 976,000 | — | — |
| 2022-08-31 | $55.03 | $120.72 | 871,600 | — | — |
| 2022-08-30 | $55.40 | $121.53 | 941,600 | — | — |
| 2022-08-29 | $55.75 | $122.30 | 1,221,200 | — | — |
| 2022-08-26 | $56.44 | $123.81 | 1,215,200 | — | — |
| 2022-08-25 | $57.31 | $125.72 | 864,600 | — | — |
| 2022-08-24 | $56.28 | $123.46 | 549,300 | — | — |
| 2022-08-23 | $56.19 | $123.27 | 663,200 | — | — |
| 2022-08-22 | $56.00 | $122.85 | 815,700 | — | — |
| 2022-08-19 | $57.62 | $126.40 | 707,000 | — | — |
| 2022-08-18 | $58.79 | $128.97 | 615,400 | — | — |
| 2022-08-17 | $58.67 | $128.71 | 1,374,400 | — | — |
| 2022-08-16 | $58.99 | $128.51 | 1,080,100 | — | — |
| 2022-08-15 | $58.64 | $127.75 | 1,287,300 | — | — |
| 2022-08-12 | $58.22 | $126.83 | 1,204,900 | — | — |
| 2022-08-11 | $57.25 | $124.72 | 1,328,400 | — | — |
| 2022-08-10 | $56.39 | $122.84 | 1,260,100 | — | — |
| 2022-08-09 | $54.63 | $119.01 | 1,270,300 | — | — |
| 2022-08-08 | $54.09 | $117.83 | 993,000 | — | — |
| 2022-08-05 | $54.00 | $117.64 | 760,300 | — | — |
| 2022-08-04 | $53.31 | $116.13 | 949,100 | — | — |
| 2022-08-03 | $53.96 | $117.55 | 1,075,700 | — | — |
| 2022-08-02 | $53.10 | $115.68 | 938,800 | — | — |
| 2022-08-01 | $53.93 | $117.49 | 1,231,600 | — | — |
| 2022-07-29 | $54.55 | $118.84 | 1,723,000 | — | — |
| 2022-07-28 | $53.48 | $116.51 | 1,461,900 | — | — |
| 2022-07-27 | $53.55 | $116.66 | 2,908,100 | — | — |
| 2022-07-26 | $52.74 | $114.89 | 2,257,600 | — | — |
| 2022-07-25 | $54.09 | $117.83 | 1,313,800 | — | — |
| 2022-07-22 | $52.76 | $114.94 | 1,671,000 | — | — |
| 2022-07-21 | $53.05 | $115.57 | 1,380,100 | — | — |
| 2022-07-20 | $53.27 | $116.05 | 1,012,200 | — | — |
| 2022-07-19 | $52.60 | $114.59 | 1,563,400 | — | — |
| 2022-07-18 | $50.87 | $110.82 | 853,100 | — | — |
| 2022-07-15 | $50.63 | $110.30 | 1,097,200 | — | — |
| 2022-07-14 | $48.54 | $105.74 | 1,177,000 | — | — |
| 2022-07-13 | $49.57 | $107.99 | 1,385,400 | — | — |
| 2022-07-12 | $50.20 | $109.36 | 1,291,500 | — | — |
| 2022-07-11 | $50.41 | $109.82 | 1,077,600 | — | — |
| 2022-07-08 | $51.04 | $111.19 | 1,065,500 | — | — |
| 2022-07-07 | $51.48 | $112.15 | 1,108,600 | — | — |
| 2022-07-06 | $50.41 | $109.82 | 1,233,400 | — | — |
| 2022-07-05 | $51.08 | $111.28 | 1,115,100 | — | — |
| 2022-07-01 | $51.38 | $111.93 | 1,240,300 | — | — |
| 2022-06-30 | $50.90 | $110.88 | 1,053,900 | — | — |
| 2022-06-29 | $51.97 | $113.22 | 752,400 | — | — |
| 2022-06-28 | $52.69 | $114.78 | 726,600 | — | — |
| 2022-06-27 | $52.61 | $114.61 | 1,233,500 | — | — |
| 2022-06-24 | $53.33 | $116.18 | 1,935,100 | — | — |
| 2022-06-23 | $50.84 | $110.75 | 1,362,900 | — | — |
| 2022-06-22 | $52.56 | $114.50 | 1,641,700 | — | — |
| 2022-06-21 | $53.02 | $115.50 | 1,913,500 | — | — |
| 2022-06-17 | $52.26 | $113.85 | 2,780,200 | — | — |
| 2022-06-16 | $51.69 | $112.61 | 2,035,800 | — | — |
| 2022-06-15 | $53.12 | $115.72 | 2,872,800 | — | — |
| 2022-06-14 | $51.82 | $112.89 | 2,056,500 | — | — |
| 2022-06-13 | $51.09 | $111.30 | 2,080,400 | — | — |
| 2022-06-10 | $52.79 | $115.00 | 1,965,300 | — | — |
| 2022-06-09 | $54.77 | $119.32 | 1,178,100 | — | — |
| 2022-06-08 | $56.53 | $123.15 | 746,300 | — | — |
| 2022-06-07 | $57.39 | $125.02 | 1,136,700 | — | — |
| 2022-06-06 | $56.89 | $123.93 | 823,300 | — | — |
| 2022-06-03 | $56.54 | $123.17 | 848,000 | — | — |
| 2022-06-02 | $57.10 | $124.39 | 885,400 | — | — |
| 2022-06-01 | $56.00 | $122.00 | 1,096,200 | — | — |
| 2022-05-31 | $57.04 | $124.26 | 1,720,600 | — | — |
| 2022-05-27 | $57.04 | $124.26 | 1,071,100 | — | — |
| 2022-05-26 | $56.39 | $122.84 | 1,057,900 | — | — |
| 2022-05-25 | $54.96 | $119.73 | 1,853,800 | — | — |
| 2022-05-24 | $53.54 | $116.64 | 1,221,200 | — | — |
| 2022-05-23 | $54.30 | $118.29 | 1,488,000 | — | — |
| 2022-05-20 | $51.99 | $113.26 | 1,504,600 | — | — |
| 2022-05-19 | $52.06 | $113.41 | 2,119,000 | — | — |
| 2022-05-18 | $53.00 | $115.46 | 1,058,800 | — | — |
| 2022-05-17 | $54.90 | $118.77 | 1,055,600 | — | — |
| 2022-05-16 | $52.93 | $114.51 | 1,105,100 | — | — |
| 2022-05-13 | $53.56 | $115.87 | 1,486,000 | — | — |
| 2022-05-12 | $53.48 | $115.70 | 1,603,300 | — | — |
| 2022-05-11 | $53.45 | $115.63 | 1,291,100 | — | — |
| 2022-05-10 | $53.89 | $116.59 | 1,485,700 | — | — |
| 2022-05-09 | $55.16 | $119.33 | 1,887,500 | — | — |
| 2022-05-06 | $55.91 | $120.96 | 1,168,500 | — | — |
| 2022-05-05 | $57.41 | $124.20 | 1,375,200 | — | — |
| 2022-05-04 | $59.48 | $128.68 | 1,752,600 | — | — |
| 2022-05-03 | $57.47 | $124.33 | 1,497,200 | — | — |
| 2022-05-02 | $57.01 | $123.34 | 1,416,800 | — | — |
| 2022-04-29 | $56.51 | $122.25 | 1,745,100 | — | — |
| 2022-04-28 | $57.99 | $125.46 | 1,902,800 | — | — |
| 2022-04-27 | $56.01 | $121.17 | 1,986,800 | — | — |
| 2022-04-26 | $55.83 | $120.78 | 4,341,400 | — | — |
| 2022-04-25 | $61.09 | $132.16 | 2,811,400 | — | — |
| 2022-04-22 | $60.74 | $131.41 | 1,967,400 | — | — |
| 2022-04-21 | $62.23 | $134.63 | 1,966,800 | — | — |
| 2022-04-20 | $65.22 | $141.10 | 1,826,700 | — | — |
| 2022-04-19 | $65.53 | $141.77 | 1,079,600 | — | — |
| 2022-04-18 | $63.68 | $137.77 | 1,167,400 | — | — |
| 2022-04-14 | $62.92 | $136.12 | 1,138,300 | — | — |
| 2022-04-13 | $64.02 | $138.50 | 964,100 | — | — |
| 2022-04-12 | $63.22 | $136.77 | 816,600 | — | — |
| 2022-04-11 | $64.23 | $138.96 | 939,800 | — | — |
| 2022-04-08 | $63.89 | $138.22 | 889,300 | — | — |
| 2022-04-07 | $63.18 | $136.68 | 1,093,500 | — | — |
| 2022-04-06 | $63.67 | $137.74 | 1,568,200 | — | — |
| 2022-04-05 | $64.40 | $139.32 | 1,384,200 | — | — |
| 2022-04-04 | $64.10 | $138.67 | 1,220,400 | — | — |
| 2022-04-01 | $64.30 | $139.11 | 2,479,500 | — | — |
| 2022-03-31 | $65.56 | $141.83 | 1,578,300 | — | — |
| 2022-03-30 | $67.37 | $145.75 | 1,257,100 | — | — |
| 2022-03-29 | $69.74 | $150.88 | 1,257,700 | — | — |
| 2022-03-28 | $69.73 | $150.85 | 1,344,300 | — | — |
| 2022-03-25 | $71.08 | $153.77 | 1,996,200 | — | — |
| 2022-03-24 | $68.58 | $148.37 | 1,329,500 | — | — |
| 2022-03-23 | $67.70 | $146.46 | 1,498,600 | — | — |
| 2022-03-22 | $69.53 | $150.42 | 1,805,000 | — | — |
| 2022-03-21 | $67.76 | $146.59 | 1,779,800 | — | — |
| 2022-03-18 | $67.85 | $146.79 | 4,135,800 | — | — |
| 2022-03-17 | $68.34 | $147.85 | 1,884,600 | — | — |
| 2022-03-16 | $68.86 | $148.97 | 1,999,400 | — | — |
| 2022-03-15 | $65.36 | $141.40 | 1,117,400 | — | — |
| 2022-03-14 | $65.00 | $140.62 | 1,525,200 | — | — |
| 2022-03-11 | $64.21 | $138.91 | 1,138,200 | — | — |
| 2022-03-10 | $64.52 | $139.58 | 1,230,600 | — | — |
| 2022-03-09 | $65.13 | $140.90 | 1,409,100 | — | — |
| 2022-03-08 | $62.45 | $135.10 | 1,698,600 | — | — |
| 2022-03-07 | $62.23 | $134.63 | 1,815,500 | — | — |
| 2022-03-04 | $65.39 | $141.47 | 1,760,600 | — | — |
| 2022-03-03 | $68.00 | $147.11 | 1,874,000 | — | — |
| 2022-03-02 | $68.38 | $147.93 | 1,935,100 | — | — |
| 2022-03-01 | $64.94 | $140.49 | 3,224,100 | — | — |
| 2022-02-28 | $70.89 | $153.36 | 1,732,500 | — | — |
| 2022-02-25 | $70.99 | $153.58 | 1,941,000 | — | — |
| 2022-02-24 | $66.97 | $144.88 | 2,880,200 | — | — |
| 2022-02-23 | $69.71 | $150.81 | 1,148,800 | — | — |
| 2022-02-22 | $70.89 | $153.36 | 1,223,400 | — | — |
| 2022-02-18 | $70.72 | $153.00 | 1,701,600 | — | — |
| 2022-02-17 | $71.22 | $154.08 | 1,110,000 | — | — |
| 2022-02-16 | $73.91 | $159.90 | 1,230,700 | — | — |
| 2022-02-15 | $74.31 | $159.94 | 1,631,400 | — | — |
| 2022-02-14 | $72.36 | $155.74 | 2,020,800 | — | — |
| 2022-02-11 | $73.22 | $157.59 | 1,226,200 | — | — |
| 2022-02-10 | $74.12 | $159.53 | 2,554,400 | — | — |
| 2022-02-09 | $72.94 | $156.99 | 1,351,700 | — | — |
| 2022-02-08 | $73.97 | $159.21 | 1,998,800 | — | — |
| 2022-02-07 | $71.65 | $154.22 | 809,400 | — | — |
| 2022-02-04 | $71.17 | $153.18 | 1,207,400 | — | — |
| 2022-02-03 | $68.90 | $148.30 | 1,243,100 | — | — |
| 2022-02-02 | $69.30 | $149.16 | 948,100 | — | — |
| 2022-02-01 | $69.05 | $148.62 | 1,158,000 | — | — |
| 2022-01-31 | $67.82 | $145.97 | 1,503,400 | — | — |
| 2022-01-28 | $68.15 | $146.68 | 2,186,800 | — | — |
| 2022-01-27 | $66.99 | $144.19 | 1,781,200 | — | — |
| 2022-01-26 | $67.20 | $144.64 | 2,315,800 | — | — |
| 2022-01-25 | $66.48 | $143.09 | 3,832,600 | — | — |
| 2022-01-24 | $62.77 | $135.10 | 2,327,900 | — | — |
| 2022-01-21 | $61.75 | $132.91 | 1,996,000 | — | — |
| 2022-01-20 | $64.23 | $138.24 | 1,186,500 | — | — |
| 2022-01-19 | $66.17 | $142.42 | 1,939,400 | — | — |
| 2022-01-18 | $69.43 | $149.44 | 1,018,100 | — | — |
| 2022-01-14 | $70.65 | $152.06 | 1,546,600 | — | — |
| 2022-01-13 | $70.06 | $150.79 | 1,474,800 | — | — |
| 2022-01-12 | $70.21 | $151.12 | 1,014,400 | — | — |
| 2022-01-11 | $70.22 | $151.14 | 851,600 | — | — |
| 2022-01-10 | $69.56 | $149.72 | 1,577,900 | — | — |
| 2022-01-07 | $70.09 | $150.86 | 1,289,200 | — | — |
| 2022-01-06 | $68.94 | $148.38 | 1,439,600 | — | — |
| 2022-01-05 | $66.22 | $142.53 | 1,113,800 | — | — |
| 2022-01-04 | $66.07 | $142.21 | 1,355,900 | — | — |
| 2022-01-03 | $64.24 | $138.27 | 1,218,000 | — | — |