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
- 1982-11-15 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 | $43.95 | $1,341.21 | 1,167,800 | — | — |
| 2022-12-29 | $44.12 | $1,346.40 | 1,231,600 | — | — |
| 2022-12-28 | $43.39 | $1,324.12 | 1,065,000 | — | — |
| 2022-12-27 | $44.26 | $1,350.67 | 736,100 | — | — |
| 2022-12-23 | $44.16 | $1,347.62 | 827,500 | — | — |
| 2022-12-22 | $43.88 | $1,339.07 | 1,192,900 | — | — |
| 2022-12-21 | $44.04 | $1,343.96 | 7,919,800 | — | — |
| 2022-12-20 | $43.79 | $1,336.33 | 1,141,700 | — | — |
| 2022-12-19 | $43.71 | $1,333.88 | 5,882,400 | — | — |
| 2022-12-16 | $44.13 | $1,346.70 | 7,042,500 | — | — |
| 2022-12-15 | $44.43 | $1,355.86 | 1,866,500 | — | — |
| 2022-12-14 | $45.55 | $1,390.04 | 1,610,000 | — | — |
| 2022-12-13 | $46.54 | $1,399.53 | 4,275,500 | — | — |
| 2022-12-12 | $46.36 | $1,394.11 | 1,201,000 | — | — |
| 2022-12-09 | $46.40 | $1,395.32 | 2,940,900 | — | — |
| 2022-12-08 | $46.66 | $1,403.13 | 924,700 | — | — |
| 2022-12-07 | $46.62 | $1,401.93 | 1,005,200 | — | — |
| 2022-12-06 | $46.69 | $1,404.04 | 930,000 | — | — |
| 2022-12-05 | $47.06 | $1,415.16 | 1,683,000 | — | — |
| 2022-12-02 | $47.27 | $1,421.48 | 916,800 | — | — |
| 2022-12-01 | $47.54 | $1,429.60 | 1,288,000 | — | — |
| 2022-11-30 | $47.64 | $1,432.60 | 1,174,200 | — | — |
| 2022-11-29 | $47.11 | $1,416.67 | 777,600 | — | — |
| 2022-11-28 | $47.46 | $1,427.19 | 1,260,100 | — | — |
| 2022-11-25 | $48.03 | $1,444.33 | 432,300 | — | — |
| 2022-11-23 | $47.66 | $1,433.21 | 967,000 | — | — |
| 2022-11-22 | $47.38 | $1,424.79 | 903,100 | — | — |
| 2022-11-21 | $47.13 | $1,417.27 | 930,900 | — | — |
| 2022-11-18 | $47.34 | $1,423.58 | 1,328,400 | — | — |
| 2022-11-17 | $46.51 | $1,398.62 | 1,180,700 | — | — |
| 2022-11-16 | $46.77 | $1,406.44 | 883,200 | — | — |
| 2022-11-15 | $46.65 | $1,402.83 | 1,260,900 | — | — |
| 2022-11-14 | $47.02 | $1,413.96 | 939,300 | — | — |
| 2022-11-11 | $47.17 | $1,418.47 | 883,300 | — | — |
| 2022-11-10 | $46.87 | $1,409.45 | 1,475,600 | — | — |
| 2022-11-09 | $45.30 | $1,362.24 | 4,186,500 | — | — |
| 2022-11-08 | $45.75 | $1,375.77 | 1,138,600 | — | — |
| 2022-11-07 | $45.67 | $1,373.36 | 1,366,700 | — | — |
| 2022-11-04 | $45.86 | $1,379.08 | 1,713,000 | — | — |
| 2022-11-03 | $45.11 | $1,356.52 | 2,052,100 | — | — |
| 2022-11-02 | $45.04 | $1,354.42 | 2,311,000 | — | — |
| 2022-11-01 | $45.19 | $1,358.93 | 2,026,700 | — | — |
| 2022-10-31 | $45.10 | $1,356.22 | 1,360,800 | — | — |
| 2022-10-28 | $45.47 | $1,367.35 | 1,642,400 | — | — |
| 2022-10-27 | $44.77 | $1,346.30 | 1,487,900 | — | — |
| 2022-10-26 | $44.38 | $1,334.57 | 1,726,300 | — | — |
| 2022-10-25 | $43.93 | $1,321.04 | 1,120,200 | — | — |
| 2022-10-24 | $43.30 | $1,302.09 | 1,229,200 | — | — |
| 2022-10-21 | $43.20 | $1,299.09 | 1,385,400 | — | — |
| 2022-10-20 | $42.55 | $1,279.54 | 1,479,300 | — | — |
| 2022-10-19 | $42.96 | $1,291.87 | 860,800 | — | — |
| 2022-10-18 | $43.40 | $1,305.10 | 1,449,600 | — | — |
| 2022-10-17 | $42.91 | $1,290.37 | 1,386,600 | — | — |
| 2022-10-14 | $41.83 | $1,257.89 | 1,448,800 | — | — |
| 2022-10-13 | $42.80 | $1,287.06 | 2,222,100 | — | — |
| 2022-10-12 | $40.77 | $1,226.01 | 1,422,100 | — | — |
| 2022-10-11 | $41.46 | $1,246.76 | 1,389,600 | — | — |
| 2022-10-10 | $41.53 | $1,248.87 | 883,000 | — | — |
| 2022-10-07 | $42.00 | $1,263.00 | 1,425,700 | — | — |
| 2022-10-06 | $42.38 | $1,274.43 | 1,415,500 | — | — |
| 2022-10-05 | $43.99 | $1,322.84 | 1,192,300 | — | — |
| 2022-10-04 | $45.00 | $1,353.22 | 1,659,900 | — | — |
| 2022-10-03 | $44.06 | $1,324.95 | 1,801,400 | — | — |
| 2022-09-30 | $41.94 | $1,261.20 | 1,960,500 | — | — |
| 2022-09-29 | $42.86 | $1,288.86 | 2,119,400 | — | — |
| 2022-09-28 | $44.54 | $1,339.38 | 2,168,300 | — | — |
| 2022-09-27 | $44.01 | $1,323.45 | 1,393,400 | — | — |
| 2022-09-26 | $44.37 | $1,334.27 | 1,517,300 | — | — |
| 2022-09-23 | $45.24 | $1,360.43 | 1,378,200 | — | — |
| 2022-09-22 | $46.23 | $1,390.20 | 1,224,800 | — | — |
| 2022-09-21 | $45.92 | $1,380.88 | 1,366,100 | — | — |
| 2022-09-20 | $46.27 | $1,391.41 | 1,407,500 | — | — |
| 2022-09-19 | $47.24 | $1,420.58 | 1,206,100 | — | — |
| 2022-09-16 | $46.94 | $1,411.55 | 1,313,400 | — | — |
| 2022-09-15 | $46.55 | $1,399.83 | 1,461,000 | — | — |
| 2022-09-14 | $46.38 | $1,394.71 | 1,589,800 | — | — |
| 2022-09-13 | $47.46 | $1,406.17 | 3,983,200 | — | — |
| 2022-09-12 | $49.50 | $1,466.61 | 1,550,400 | — | — |
| 2022-09-09 | $48.91 | $1,449.13 | 2,501,400 | — | — |
| 2022-09-08 | $48.07 | $1,424.25 | 1,022,200 | — | — |
| 2022-09-07 | $48.20 | $1,428.10 | 1,445,700 | — | — |
| 2022-09-06 | $47.72 | $1,413.88 | 1,274,100 | — | — |
| 2022-09-02 | $48.38 | $1,433.43 | 922,800 | — | — |
| 2022-09-01 | $48.23 | $1,428.99 | 1,042,100 | — | — |
| 2022-08-31 | $48.20 | $1,428.10 | 972,700 | — | — |
| 2022-08-30 | $48.80 | $1,445.87 | 1,353,400 | — | — |
| 2022-08-29 | $49.68 | $1,471.95 | 888,800 | — | — |
| 2022-08-26 | $49.59 | $1,469.28 | 820,700 | — | — |
| 2022-08-25 | $50.38 | $1,492.69 | 722,200 | — | — |
| 2022-08-24 | $50.11 | $1,484.69 | 1,139,700 | — | — |
| 2022-08-23 | $50.31 | $1,490.61 | 1,008,700 | — | — |
| 2022-08-22 | $50.18 | $1,486.76 | 887,600 | — | — |
| 2022-08-19 | $50.81 | $1,505.43 | 619,700 | — | — |
| 2022-08-18 | $50.57 | $1,498.32 | 1,538,300 | — | — |
| 2022-08-17 | $50.75 | $1,503.65 | 779,800 | — | — |
| 2022-08-16 | $51.06 | $1,512.83 | 856,200 | — | — |
| 2022-08-15 | $50.22 | $1,487.95 | 970,700 | — | — |
| 2022-08-12 | $50.48 | $1,495.65 | 1,312,400 | — | — |
| 2022-08-11 | $50.32 | $1,490.91 | 1,112,400 | — | — |
| 2022-08-10 | $50.43 | $1,494.17 | 901,100 | — | — |
| 2022-08-09 | $49.68 | $1,471.95 | 1,141,100 | — | — |
| 2022-08-08 | $49.51 | $1,466.91 | 1,159,900 | — | — |
| 2022-08-05 | $49.27 | $1,459.80 | 1,471,700 | — | — |
| 2022-08-04 | $49.79 | $1,475.21 | 978,600 | — | — |
| 2022-08-03 | $49.58 | $1,468.98 | 934,600 | — | — |
| 2022-08-02 | $49.78 | $1,474.91 | 908,700 | — | — |
| 2022-08-01 | $50.45 | $1,494.76 | 691,300 | — | — |
| 2022-07-29 | $50.53 | $1,497.13 | 926,600 | — | — |
| 2022-07-28 | $50.19 | $1,487.06 | 956,000 | — | — |
| 2022-07-27 | $49.46 | $1,465.43 | 984,800 | — | — |
| 2022-07-26 | $49.18 | $1,457.13 | 942,200 | — | — |
| 2022-07-25 | $49.22 | $1,458.32 | 1,280,800 | — | — |
| 2022-07-22 | $49.11 | $1,455.06 | 1,289,600 | — | — |
| 2022-07-21 | $48.99 | $1,451.50 | 1,076,900 | — | — |
| 2022-07-20 | $49.14 | $1,455.95 | 844,700 | — | — |
| 2022-07-19 | $49.43 | $1,464.54 | 808,800 | — | — |
| 2022-07-18 | $48.81 | $1,446.17 | 918,800 | — | — |
| 2022-07-15 | $48.79 | $1,445.58 | 1,052,700 | — | — |
| 2022-07-14 | $48.84 | $1,447.06 | 1,403,300 | — | — |
| 2022-07-13 | $49.54 | $1,467.80 | 1,864,200 | — | — |
| 2022-07-12 | $48.79 | $1,445.58 | 1,084,300 | — | — |
| 2022-07-11 | $48.77 | $1,444.99 | 868,500 | — | — |
| 2022-07-08 | $49.03 | $1,452.69 | 905,100 | — | — |
| 2022-07-07 | $49.19 | $1,457.43 | 748,500 | — | — |
| 2022-07-06 | $48.96 | $1,450.61 | 901,500 | — | — |
| 2022-07-05 | $48.89 | $1,448.54 | 1,269,600 | — | — |
| 2022-07-01 | $49.85 | $1,476.98 | 1,285,700 | — | — |
| 2022-06-30 | $49.18 | $1,457.13 | 1,188,300 | — | — |
| 2022-06-29 | $49.21 | $1,458.02 | 1,313,200 | — | — |
| 2022-06-28 | $48.98 | $1,451.21 | 1,259,500 | — | — |
| 2022-06-27 | $49.32 | $1,461.28 | 1,128,700 | — | — |
| 2022-06-24 | $49.08 | $1,454.17 | 1,348,300 | — | — |
| 2022-06-23 | $47.87 | $1,418.32 | 1,803,700 | — | — |
| 2022-06-22 | $47.99 | $1,421.88 | 1,686,500 | — | — |
| 2022-06-21 | $48.46 | $1,435.80 | 1,723,700 | — | — |
| 2022-06-17 | $47.57 | $1,409.43 | 2,171,500 | — | — |
| 2022-06-16 | $47.52 | $1,407.95 | 1,873,100 | — | — |
| 2022-06-15 | $49.49 | $1,466.32 | 2,014,400 | — | — |
| 2022-06-14 | $48.97 | $1,450.91 | 4,006,500 | — | — |
| 2022-06-13 | $51.21 | $1,496.12 | 3,781,300 | — | — |
| 2022-06-10 | $52.52 | $1,534.40 | 1,043,000 | — | — |
| 2022-06-09 | $53.25 | $1,555.72 | 1,925,100 | — | — |
| 2022-06-08 | $54.20 | $1,583.48 | 1,248,100 | — | — |
| 2022-06-07 | $55.11 | $1,610.06 | 928,700 | — | — |
| 2022-06-06 | $54.26 | $1,585.23 | 644,700 | — | — |
| 2022-06-03 | $54.47 | $1,591.37 | 629,700 | — | — |
| 2022-06-02 | $54.83 | $1,601.88 | 887,100 | — | — |
| 2022-06-01 | $54.21 | $1,583.77 | 1,099,300 | — | — |
| 2022-05-31 | $54.45 | $1,590.78 | 1,534,200 | — | — |
| 2022-05-27 | $54.10 | $1,580.56 | 1,030,500 | — | — |
| 2022-05-26 | $53.54 | $1,564.20 | 1,026,800 | — | — |
| 2022-05-25 | $53.51 | $1,563.32 | 1,121,800 | — | — |
| 2022-05-24 | $53.37 | $1,559.23 | 1,960,400 | — | — |
| 2022-05-23 | $53.35 | $1,558.65 | 820,600 | — | — |
| 2022-05-20 | $52.65 | $1,538.19 | 1,679,800 | — | — |
| 2022-05-19 | $52.38 | $1,530.31 | 1,572,900 | — | — |
| 2022-05-18 | $53.03 | $1,549.30 | 865,400 | — | — |
| 2022-05-17 | $53.77 | $1,570.92 | 1,281,700 | — | — |
| 2022-05-16 | $53.82 | $1,572.38 | 1,248,100 | — | — |
| 2022-05-13 | $52.91 | $1,545.79 | 1,166,900 | — | — |
| 2022-05-12 | $52.06 | $1,520.96 | 1,787,200 | — | — |
| 2022-05-11 | $52.47 | $1,532.94 | 1,367,200 | — | — |
| 2022-05-10 | $52.97 | $1,547.54 | 1,768,400 | — | — |
| 2022-05-09 | $53.80 | $1,571.79 | 1,665,900 | — | — |
| 2022-05-06 | $53.91 | $1,575.01 | 1,370,400 | — | — |
| 2022-05-05 | $53.79 | $1,571.50 | 1,139,000 | — | — |
| 2022-05-04 | $54.50 | $1,592.24 | 1,814,700 | — | — |
| 2022-05-03 | $53.46 | $1,561.86 | 1,633,800 | — | — |
| 2022-05-02 | $52.94 | $1,546.67 | 3,410,300 | — | — |
| 2022-04-29 | $53.17 | $1,553.39 | 3,470,000 | — | — |
| 2022-04-28 | $54.74 | $1,599.25 | 4,900,000 | — | — |
| 2022-04-27 | $54.80 | $1,601.01 | 1,415,800 | — | — |
| 2022-04-26 | $55.16 | $1,611.53 | 1,424,700 | — | — |
| 2022-04-25 | $56.24 | $1,643.08 | 1,487,100 | — | — |
| 2022-04-22 | $56.89 | $1,662.07 | 1,404,000 | — | — |
| 2022-04-21 | $58.16 | $1,699.17 | 1,065,700 | — | — |
| 2022-04-20 | $59.02 | $1,724.30 | 1,165,900 | — | — |
| 2022-04-19 | $58.04 | $1,695.67 | 725,300 | — | — |
| 2022-04-18 | $57.94 | $1,692.74 | 939,100 | — | — |
| 2022-04-14 | $58.20 | $1,700.34 | 1,020,100 | — | — |
| 2022-04-13 | $57.97 | $1,693.62 | 1,012,100 | — | — |
| 2022-04-12 | $57.65 | $1,684.27 | 1,359,300 | — | — |
| 2022-04-11 | $57.91 | $1,691.87 | 1,354,900 | — | — |
| 2022-04-08 | $58.25 | $1,701.80 | 1,205,300 | — | — |
| 2022-04-07 | $57.96 | $1,693.33 | 1,529,800 | — | — |
| 2022-04-06 | $57.56 | $1,681.64 | 1,451,300 | — | — |
| 2022-04-05 | $57.11 | $1,668.50 | 1,600,400 | — | — |
| 2022-04-04 | $56.11 | $1,639.28 | 1,029,200 | — | — |
| 2022-04-01 | $56.13 | $1,639.86 | 1,202,000 | — | — |
| 2022-03-31 | $55.46 | $1,620.29 | 1,236,200 | — | — |
| 2022-03-30 | $54.87 | $1,603.05 | 1,077,200 | — | — |
| 2022-03-29 | $54.54 | $1,593.41 | 1,539,100 | — | — |
| 2022-03-28 | $54.61 | $1,595.46 | 966,000 | — | — |
| 2022-03-25 | $54.51 | $1,592.54 | 1,446,500 | — | — |
| 2022-03-24 | $54.05 | $1,579.10 | 766,800 | — | — |
| 2022-03-23 | $53.83 | $1,572.67 | 765,300 | — | — |
| 2022-03-22 | $53.97 | $1,576.76 | 980,400 | — | — |
| 2022-03-21 | $54.04 | $1,578.80 | 1,002,700 | — | — |
| 2022-03-18 | $53.91 | $1,575.01 | 1,466,900 | — | — |
| 2022-03-17 | $54.04 | $1,578.80 | 1,228,500 | — | — |
| 2022-03-16 | $53.63 | $1,566.83 | 1,139,300 | — | — |
| 2022-03-15 | $53.05 | $1,549.88 | 1,237,400 | — | — |
| 2022-03-14 | $53.05 | $1,549.88 | 3,531,800 | — | — |
| 2022-03-11 | $55.21 | $1,591.89 | 4,237,400 | — | — |
| 2022-03-10 | $54.30 | $1,565.65 | 1,184,000 | — | — |
| 2022-03-09 | $54.02 | $1,557.58 | 3,154,700 | — | — |
| 2022-03-08 | $53.65 | $1,546.91 | 2,716,300 | — | — |
| 2022-03-07 | $55.54 | $1,601.41 | 2,016,500 | — | — |
| 2022-03-04 | $55.91 | $1,612.08 | 1,877,700 | — | — |
| 2022-03-03 | $54.71 | $1,577.48 | 2,436,300 | — | — |
| 2022-03-02 | $53.97 | $1,556.14 | 1,701,200 | — | — |
| 2022-03-01 | $52.61 | $1,516.93 | 1,782,600 | — | — |
| 2022-02-28 | $52.53 | $1,514.62 | 1,976,800 | — | — |
| 2022-02-25 | $52.86 | $1,524.13 | 2,801,800 | — | — |
| 2022-02-24 | $52.15 | $1,503.66 | 2,411,000 | — | — |
| 2022-02-23 | $51.73 | $1,491.55 | 1,043,300 | — | — |
| 2022-02-22 | $52.03 | $1,500.20 | 2,085,600 | — | — |
| 2022-02-18 | $52.28 | $1,507.41 | 979,500 | — | — |
| 2022-02-17 | $52.56 | $1,515.48 | 876,400 | — | — |
| 2022-02-16 | $52.43 | $1,511.74 | 1,188,000 | — | — |
| 2022-02-15 | $52.29 | $1,507.70 | 1,049,100 | — | — |
| 2022-02-14 | $52.20 | $1,505.10 | 2,081,500 | — | — |
| 2022-02-11 | $52.30 | $1,507.99 | 925,500 | — | — |
| 2022-02-10 | $52.24 | $1,506.26 | 819,200 | — | — |
| 2022-02-09 | $52.72 | $1,520.10 | 1,426,500 | — | — |
| 2022-02-08 | $52.45 | $1,512.31 | 1,222,800 | — | — |
| 2022-02-07 | $52.92 | $1,525.86 | 1,445,400 | — | — |
| 2022-02-04 | $53.24 | $1,535.09 | 1,098,700 | — | — |
| 2022-02-03 | $53.17 | $1,533.07 | 1,446,700 | — | — |
| 2022-02-02 | $52.76 | $1,521.25 | 1,275,500 | — | — |
| 2022-02-01 | $52.20 | $1,505.10 | 1,499,800 | — | — |
| 2022-01-31 | $52.26 | $1,506.83 | 1,152,300 | — | — |
| 2022-01-28 | $52.03 | $1,500.20 | 970,200 | — | — |
| 2022-01-27 | $51.46 | $1,483.77 | 1,550,300 | — | — |
| 2022-01-26 | $51.49 | $1,484.63 | 1,851,000 | — | — |
| 2022-01-25 | $51.77 | $1,492.71 | 1,375,800 | — | — |
| 2022-01-24 | $51.40 | $1,482.04 | 1,733,400 | — | — |
| 2022-01-21 | $51.96 | $1,498.18 | 1,962,200 | — | — |
| 2022-01-20 | $52.51 | $1,514.04 | 932,500 | — | — |
| 2022-01-19 | $53.00 | $1,528.17 | 1,013,900 | — | — |
| 2022-01-18 | $53.23 | $1,534.80 | 978,200 | — | — |
| 2022-01-14 | $52.93 | $1,526.15 | 879,700 | — | — |
| 2022-01-13 | $52.89 | $1,525.00 | 985,100 | — | — |
| 2022-01-12 | $52.53 | $1,514.62 | 1,157,900 | — | — |
| 2022-01-11 | $52.18 | $1,504.53 | 640,000 | — | — |
| 2022-01-10 | $51.87 | $1,495.59 | 719,800 | — | — |
| 2022-01-07 | $52.15 | $1,503.66 | 964,900 | — | — |
| 2022-01-06 | $51.88 | $1,495.88 | 910,900 | — | — |
| 2022-01-05 | $51.75 | $1,492.13 | 1,078,100 | — | — |
| 2022-01-04 | $51.84 | $1,494.72 | 911,100 | — | — |
| 2022-01-03 | $52.12 | $1,502.80 | 516,300 | — | — |