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
- 1986-06-18 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 | $40.66 | $46.41 | 46,000 | — | — |
| 2022-12-29 | $41.11 | $46.93 | 51,300 | — | — |
| 2022-12-28 | $39.98 | $45.64 | 45,000 | — | — |
| 2022-12-27 | $41.58 | $47.46 | 63,700 | — | — |
| 2022-12-23 | $41.03 | $46.83 | 40,600 | — | — |
| 2022-12-22 | $40.40 | $46.11 | 62,000 | — | — |
| 2022-12-21 | $41.49 | $47.36 | 51,200 | — | — |
| 2022-12-20 | $41.49 | $47.36 | 60,400 | — | — |
| 2022-12-19 | $40.90 | $46.69 | 101,800 | — | — |
| 2022-12-16 | $40.53 | $46.26 | 253,200 | — | — |
| 2022-12-15 | $40.28 | $45.98 | 101,100 | — | — |
| 2022-12-14 | $43.60 | $49.77 | 111,800 | — | — |
| 2022-12-13 | $43.23 | $49.35 | 252,300 | — | — |
| 2022-12-12 | $41.68 | $47.58 | 72,600 | — | — |
| 2022-12-09 | $41.66 | $47.55 | 60,200 | — | — |
| 2022-12-08 | $43.03 | $49.12 | 67,400 | — | — |
| 2022-12-07 | $42.95 | $49.03 | 64,000 | — | — |
| 2022-12-06 | $43.19 | $49.30 | 118,000 | — | — |
| 2022-12-05 | $44.16 | $50.41 | 143,600 | — | — |
| 2022-12-02 | $43.79 | $49.98 | 69,700 | — | — |
| 2022-12-01 | $43.82 | $50.02 | 90,600 | — | — |
| 2022-11-30 | $44.24 | $50.50 | 140,500 | — | — |
| 2022-11-29 | $43.51 | $49.66 | 115,700 | — | — |
| 2022-11-28 | $43.29 | $49.41 | 184,400 | — | — |
| 2022-11-25 | $44.29 | $50.56 | 130,600 | — | — |
| 2022-11-23 | $42.93 | $49.00 | 234,200 | — | — |
| 2022-11-22 | $42.59 | $48.61 | 83,300 | — | — |
| 2022-11-21 | $42.46 | $48.47 | 98,000 | — | — |
| 2022-11-18 | $42.32 | $48.31 | 187,600 | — | — |
| 2022-11-17 | $42.75 | $48.80 | 117,200 | — | — |
| 2022-11-16 | $42.34 | $48.33 | 62,000 | — | — |
| 2022-11-15 | $43.58 | $49.74 | 97,900 | — | — |
| 2022-11-14 | $43.46 | $49.61 | 81,500 | — | — |
| 2022-11-11 | $44.38 | $50.66 | 110,600 | — | — |
| 2022-11-10 | $44.31 | $50.58 | 129,900 | — | — |
| 2022-11-09 | $41.53 | $47.26 | 111,300 | — | — |
| 2022-11-08 | $44.18 | $50.27 | 88,600 | — | — |
| 2022-11-07 | $43.92 | $49.98 | 116,900 | — | — |
| 2022-11-04 | $44.07 | $50.15 | 140,000 | — | — |
| 2022-11-03 | $42.51 | $48.37 | 146,400 | — | — |
| 2022-11-02 | $40.78 | $46.40 | 234,000 | — | — |
| 2022-11-01 | $43.53 | $49.53 | 154,800 | — | — |
| 2022-10-31 | $43.65 | $49.67 | 179,700 | — | — |
| 2022-10-28 | $43.40 | $49.38 | 175,800 | — | — |
| 2022-10-27 | $41.75 | $47.51 | 121,200 | — | — |
| 2022-10-26 | $40.24 | $45.79 | 149,600 | — | — |
| 2022-10-25 | $38.57 | $43.89 | 73,200 | — | — |
| 2022-10-24 | $37.27 | $42.41 | 68,100 | — | — |
| 2022-10-21 | $36.69 | $41.75 | 90,500 | — | — |
| 2022-10-20 | $34.74 | $39.53 | 95,200 | — | — |
| 2022-10-19 | $36.13 | $41.11 | 96,600 | — | — |
| 2022-10-18 | $35.81 | $40.75 | 188,700 | — | — |
| 2022-10-17 | $34.22 | $38.94 | 185,800 | — | — |
| 2022-10-14 | $33.40 | $38.01 | 92,700 | — | — |
| 2022-10-13 | $34.59 | $39.36 | 141,400 | — | — |
| 2022-10-12 | $33.61 | $38.24 | 88,700 | — | — |
| 2022-10-11 | $33.65 | $38.29 | 200,700 | — | — |
| 2022-10-10 | $33.04 | $37.60 | 121,000 | — | — |
| 2022-10-07 | $32.16 | $36.59 | 160,300 | — | — |
| 2022-10-06 | $33.59 | $38.22 | 137,000 | — | — |
| 2022-10-05 | $33.56 | $38.19 | 186,000 | — | — |
| 2022-10-04 | $33.81 | $38.47 | 206,200 | — | — |
| 2022-10-03 | $31.64 | $36.00 | 235,700 | — | — |
| 2022-09-30 | $31.19 | $35.49 | 167,400 | — | — |
| 2022-09-29 | $31.85 | $36.24 | 134,500 | — | — |
| 2022-09-28 | $32.45 | $36.92 | 155,500 | — | — |
| 2022-09-27 | $32.08 | $36.50 | 79,100 | — | — |
| 2022-09-26 | $32.58 | $37.07 | 100,700 | — | — |
| 2022-09-23 | $33.17 | $37.74 | 94,600 | — | — |
| 2022-09-22 | $33.99 | $38.68 | 60,500 | — | — |
| 2022-09-21 | $34.79 | $39.59 | 51,300 | — | — |
| 2022-09-20 | $35.41 | $40.29 | 40,700 | — | — |
| 2022-09-19 | $36.22 | $41.21 | 84,800 | — | — |
| 2022-09-16 | $35.43 | $40.32 | 185,300 | — | — |
| 2022-09-15 | $36.63 | $41.68 | 58,000 | — | — |
| 2022-09-14 | $36.79 | $41.86 | 45,000 | — | — |
| 2022-09-13 | $37.48 | $42.65 | 73,900 | — | — |
| 2022-09-12 | $39.59 | $45.05 | 101,400 | — | — |
| 2022-09-09 | $39.78 | $45.27 | 76,100 | — | — |
| 2022-09-08 | $38.30 | $43.58 | 81,400 | — | — |
| 2022-09-07 | $38.58 | $43.90 | 113,800 | — | — |
| 2022-09-06 | $37.04 | $42.15 | 87,500 | — | — |
| 2022-09-02 | $37.64 | $42.83 | 89,700 | — | — |
| 2022-09-01 | $38.10 | $43.35 | 95,300 | — | — |
| 2022-08-31 | $38.18 | $43.44 | 100,800 | — | — |
| 2022-08-30 | $38.61 | $43.93 | 77,700 | — | — |
| 2022-08-29 | $38.34 | $43.63 | 49,000 | — | — |
| 2022-08-26 | $39.62 | $45.08 | 69,400 | — | — |
| 2022-08-25 | $41.79 | $47.55 | 68,300 | — | — |
| 2022-08-24 | $40.86 | $46.49 | 55,000 | — | — |
| 2022-08-23 | $41.17 | $46.85 | 79,300 | — | — |
| 2022-08-22 | $40.96 | $46.61 | 110,400 | — | — |
| 2022-08-19 | $42.74 | $48.63 | 86,800 | — | — |
| 2022-08-18 | $43.59 | $49.60 | 86,900 | — | — |
| 2022-08-17 | $44.51 | $50.65 | 55,600 | — | — |
| 2022-08-16 | $45.62 | $51.91 | 82,900 | — | — |
| 2022-08-15 | $45.56 | $51.84 | 88,000 | — | — |
| 2022-08-12 | $44.97 | $51.17 | 59,100 | — | — |
| 2022-08-11 | $44.43 | $50.56 | 109,200 | — | — |
| 2022-08-10 | $43.47 | $49.33 | 70,800 | — | — |
| 2022-08-09 | $41.71 | $47.33 | 85,600 | — | — |
| 2022-08-08 | $41.90 | $47.55 | 88,600 | — | — |
| 2022-08-05 | $42.32 | $48.02 | 73,100 | — | — |
| 2022-08-04 | $42.42 | $48.14 | 82,700 | — | — |
| 2022-08-03 | $41.53 | $47.13 | 163,400 | — | — |
| 2022-08-02 | $41.50 | $47.09 | 306,700 | — | — |
| 2022-08-01 | $48.96 | $55.56 | 69,800 | — | — |
| 2022-07-29 | $49.13 | $55.75 | 70,900 | — | — |
| 2022-07-28 | $46.87 | $53.19 | 49,500 | — | — |
| 2022-07-27 | $46.71 | $53.00 | 71,100 | — | — |
| 2022-07-26 | $45.52 | $51.65 | 43,100 | — | — |
| 2022-07-25 | $46.03 | $52.23 | 64,200 | — | — |
| 2022-07-22 | $44.62 | $50.63 | 66,100 | — | — |
| 2022-07-21 | $45.79 | $51.96 | 191,200 | — | — |
| 2022-07-20 | $46.96 | $53.29 | 107,500 | — | — |
| 2022-07-19 | $45.14 | $51.22 | 134,800 | — | — |
| 2022-07-18 | $43.21 | $49.03 | 71,400 | — | — |
| 2022-07-15 | $43.15 | $48.96 | 111,700 | — | — |
| 2022-07-14 | $41.56 | $47.16 | 55,100 | — | — |
| 2022-07-13 | $41.77 | $47.40 | 66,700 | — | — |
| 2022-07-12 | $42.29 | $47.99 | 63,100 | — | — |
| 2022-07-11 | $41.17 | $46.72 | 64,700 | — | — |
| 2022-07-08 | $41.30 | $46.86 | 73,600 | — | — |
| 2022-07-07 | $42.31 | $48.01 | 59,600 | — | — |
| 2022-07-06 | $40.30 | $45.73 | 86,500 | — | — |
| 2022-07-05 | $41.87 | $47.51 | 144,200 | — | — |
| 2022-07-01 | $41.50 | $47.09 | 111,700 | — | — |
| 2022-06-30 | $40.78 | $46.27 | 113,300 | — | — |
| 2022-06-29 | $40.32 | $45.75 | 117,700 | — | — |
| 2022-06-28 | $41.83 | $47.47 | 93,400 | — | — |
| 2022-06-27 | $42.16 | $47.84 | 139,200 | — | — |
| 2022-06-24 | $42.45 | $48.17 | 218,700 | — | — |
| 2022-06-23 | $41.28 | $46.84 | 98,200 | — | — |
| 2022-06-22 | $42.04 | $47.70 | 108,500 | — | — |
| 2022-06-21 | $42.39 | $48.10 | 104,600 | — | — |
| 2022-06-17 | $42.02 | $47.68 | 159,400 | — | — |
| 2022-06-16 | $42.05 | $47.72 | 135,800 | — | — |
| 2022-06-15 | $44.90 | $50.95 | 154,600 | — | — |
| 2022-06-14 | $44.46 | $50.45 | 95,500 | — | — |
| 2022-06-13 | $43.98 | $49.91 | 83,800 | — | — |
| 2022-06-10 | $45.84 | $52.02 | 83,300 | — | — |
| 2022-06-09 | $46.54 | $52.81 | 66,100 | — | — |
| 2022-06-08 | $47.34 | $53.72 | 67,600 | — | — |
| 2022-06-07 | $48.53 | $55.07 | 84,900 | — | — |
| 2022-06-06 | $48.19 | $54.68 | 95,000 | — | — |
| 2022-06-03 | $47.80 | $54.24 | 143,700 | — | — |
| 2022-06-02 | $47.94 | $54.40 | 110,400 | — | — |
| 2022-06-01 | $47.13 | $53.48 | 125,500 | — | — |
| 2022-05-31 | $46.77 | $53.07 | 150,900 | — | — |
| 2022-05-27 | $46.58 | $52.86 | 75,300 | — | — |
| 2022-05-26 | $46.40 | $52.65 | 106,200 | — | — |
| 2022-05-25 | $45.48 | $51.61 | 90,500 | — | — |
| 2022-05-24 | $45.33 | $51.44 | 102,100 | — | — |
| 2022-05-23 | $44.71 | $50.73 | 92,600 | — | — |
| 2022-05-20 | $44.30 | $50.27 | 145,800 | — | — |
| 2022-05-19 | $45.02 | $51.09 | 157,700 | — | — |
| 2022-05-18 | $44.10 | $50.04 | 242,000 | — | — |
| 2022-05-17 | $45.73 | $51.89 | 132,000 | — | — |
| 2022-05-16 | $44.27 | $50.24 | 169,700 | — | — |
| 2022-05-13 | $43.32 | $49.16 | 158,300 | — | — |
| 2022-05-12 | $41.96 | $47.61 | 111,300 | — | — |
| 2022-05-11 | $41.31 | $46.74 | 122,000 | — | — |
| 2022-05-10 | $41.25 | $46.67 | 152,100 | — | — |
| 2022-05-09 | $42.14 | $47.68 | 123,500 | — | — |
| 2022-05-06 | $42.00 | $47.52 | 125,600 | — | — |
| 2022-05-05 | $42.32 | $47.88 | 162,200 | — | — |
| 2022-05-04 | $42.57 | $48.17 | 269,200 | — | — |
| 2022-05-03 | $41.00 | $46.39 | 195,000 | — | — |
| 2022-05-02 | $39.95 | $45.20 | 242,200 | — | — |
| 2022-04-29 | $39.10 | $44.24 | 190,700 | — | — |
| 2022-04-28 | $39.58 | $44.78 | 252,000 | — | — |
| 2022-04-27 | $37.07 | $41.94 | 142,800 | — | — |
| 2022-04-26 | $36.58 | $41.39 | 94,800 | — | — |
| 2022-04-25 | $38.08 | $43.09 | 136,400 | — | — |
| 2022-04-22 | $38.35 | $43.39 | 164,100 | — | — |
| 2022-04-21 | $40.33 | $45.63 | 135,900 | — | — |
| 2022-04-20 | $40.71 | $46.06 | 98,900 | — | — |
| 2022-04-19 | $40.77 | $46.13 | 110,600 | — | — |
| 2022-04-18 | $39.43 | $44.61 | 111,200 | — | — |
| 2022-04-14 | $39.72 | $44.94 | 213,300 | — | — |
| 2022-04-13 | $38.88 | $43.99 | 125,800 | — | — |
| 2022-04-12 | $38.41 | $43.46 | 106,700 | — | — |
| 2022-04-11 | $37.95 | $42.94 | 137,900 | — | — |
| 2022-04-08 | $38.52 | $43.58 | 189,500 | — | — |
| 2022-04-07 | $40.34 | $45.64 | 187,000 | — | — |
| 2022-04-06 | $40.34 | $45.64 | 127,800 | — | — |
| 2022-04-05 | $41.41 | $46.85 | 111,300 | — | — |
| 2022-04-04 | $43.41 | $49.12 | 94,000 | — | — |
| 2022-04-01 | $42.61 | $48.21 | 241,300 | — | — |
| 2022-03-31 | $43.00 | $48.65 | 127,800 | — | — |
| 2022-03-30 | $42.80 | $48.43 | 137,600 | — | — |
| 2022-03-29 | $44.34 | $50.17 | 126,400 | — | — |
| 2022-03-28 | $43.39 | $49.09 | 99,000 | — | — |
| 2022-03-25 | $43.64 | $49.38 | 95,100 | — | — |
| 2022-03-24 | $43.39 | $49.09 | 99,300 | — | — |
| 2022-03-23 | $43.24 | $48.92 | 114,300 | — | — |
| 2022-03-22 | $44.92 | $50.82 | 78,600 | — | — |
| 2022-03-21 | $45.28 | $51.23 | 93,500 | — | — |
| 2022-03-18 | $46.20 | $52.27 | 225,500 | — | — |
| 2022-03-17 | $45.79 | $51.81 | 98,100 | — | — |
| 2022-03-16 | $44.30 | $50.12 | 302,900 | — | — |
| 2022-03-15 | $42.17 | $47.71 | 175,300 | — | — |
| 2022-03-14 | $42.74 | $48.36 | 131,800 | — | — |
| 2022-03-11 | $43.44 | $49.15 | 345,200 | — | — |
| 2022-03-10 | $44.32 | $50.15 | 132,300 | — | — |
| 2022-03-09 | $45.35 | $51.31 | 250,600 | — | — |
| 2022-03-08 | $43.50 | $49.08 | 163,000 | — | — |
| 2022-03-07 | $43.71 | $49.32 | 196,500 | — | — |
| 2022-03-04 | $47.38 | $53.46 | 99,000 | — | — |
| 2022-03-03 | $49.24 | $55.56 | 224,600 | — | — |
| 2022-03-02 | $48.20 | $54.39 | 248,900 | — | — |
| 2022-03-01 | $47.67 | $53.79 | 266,300 | — | — |
| 2022-02-28 | $49.80 | $56.19 | 213,900 | — | — |
| 2022-02-25 | $50.89 | $57.42 | 222,700 | — | — |
| 2022-02-24 | $50.29 | $56.74 | 141,300 | — | — |
| 2022-02-23 | $49.23 | $55.55 | 138,200 | — | — |
| 2022-02-22 | $50.51 | $56.99 | 115,900 | — | — |
| 2022-02-18 | $51.60 | $58.22 | 105,000 | — | — |
| 2022-02-17 | $52.38 | $59.10 | 92,400 | — | — |
| 2022-02-16 | $55.31 | $62.41 | 73,900 | — | — |
| 2022-02-15 | $55.71 | $62.86 | 106,000 | — | — |
| 2022-02-14 | $54.26 | $61.22 | 100,100 | — | — |
| 2022-02-11 | $55.16 | $62.24 | 104,100 | — | — |
| 2022-02-10 | $55.68 | $62.83 | 150,400 | — | — |
| 2022-02-09 | $56.17 | $63.38 | 201,800 | — | — |
| 2022-02-08 | $57.26 | $64.61 | 399,200 | — | — |
| 2022-02-07 | $60.99 | $68.82 | 74,200 | — | — |
| 2022-02-04 | $61.18 | $69.03 | 68,500 | — | — |
| 2022-02-03 | $62.03 | $69.99 | 102,300 | — | — |
| 2022-02-02 | $62.94 | $71.02 | 83,800 | — | — |
| 2022-02-01 | $64.83 | $73.15 | 105,300 | — | — |
| 2022-01-31 | $63.29 | $71.41 | 227,400 | — | — |
| 2022-01-28 | $63.09 | $71.19 | 73,200 | — | — |
| 2022-01-27 | $63.13 | $71.23 | 64,900 | — | — |
| 2022-01-26 | $65.16 | $73.52 | 91,200 | — | — |
| 2022-01-25 | $64.97 | $73.31 | 108,200 | — | — |
| 2022-01-24 | $65.10 | $73.45 | 142,600 | — | — |
| 2022-01-21 | $64.50 | $72.78 | 95,100 | — | — |
| 2022-01-20 | $65.14 | $73.50 | 58,400 | — | — |
| 2022-01-19 | $67.86 | $76.57 | 89,100 | — | — |
| 2022-01-18 | $70.50 | $79.55 | 103,200 | — | — |
| 2022-01-14 | $71.14 | $80.27 | 46,400 | — | — |
| 2022-01-13 | $70.98 | $80.09 | 42,600 | — | — |
| 2022-01-12 | $70.02 | $79.01 | 65,100 | — | — |
| 2022-01-11 | $70.38 | $79.41 | 67,700 | — | — |
| 2022-01-10 | $69.72 | $78.67 | 92,800 | — | — |
| 2022-01-07 | $71.52 | $80.70 | 110,400 | — | — |
| 2022-01-06 | $71.66 | $80.86 | 103,600 | — | — |
| 2022-01-05 | $70.55 | $79.60 | 165,800 | — | — |
| 2022-01-04 | $71.40 | $80.56 | 102,800 | — | — |
| 2022-01-03 | $69.79 | $78.75 | 86,300 | — | — |