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
- 1986-10-31 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 | $47.10 | $90.64 | 178,100 | — | — |
| 2022-12-29 | $47.77 | $91.93 | 183,300 | — | — |
| 2022-12-28 | $46.94 | $90.34 | 208,200 | — | — |
| 2022-12-27 | $47.10 | $90.64 | 265,400 | — | — |
| 2022-12-23 | $46.46 | $89.41 | 161,300 | — | — |
| 2022-12-22 | $45.93 | $88.39 | 184,200 | — | — |
| 2022-12-21 | $46.22 | $88.95 | 116,300 | — | — |
| 2022-12-20 | $45.60 | $87.76 | 149,100 | — | — |
| 2022-12-19 | $45.32 | $87.22 | 214,100 | — | — |
| 2022-12-16 | $45.75 | $88.05 | 793,300 | — | — |
| 2022-12-15 | $45.16 | $86.91 | 208,600 | — | — |
| 2022-12-14 | $45.85 | $88.24 | 207,300 | — | — |
| 2022-12-13 | $46.70 | $89.87 | 214,900 | — | — |
| 2022-12-12 | $45.91 | $88.35 | 166,300 | — | — |
| 2022-12-09 | $45.96 | $88.45 | 134,200 | — | — |
| 2022-12-08 | $46.29 | $89.08 | 89,200 | — | — |
| 2022-12-07 | $46.33 | $89.16 | 110,600 | — | — |
| 2022-12-06 | $47.12 | $90.68 | 123,400 | — | — |
| 2022-12-05 | $47.35 | $91.12 | 113,000 | — | — |
| 2022-12-02 | $47.89 | $92.16 | 92,500 | — | — |
| 2022-12-01 | $47.97 | $92.32 | 103,600 | — | — |
| 2022-11-30 | $47.90 | $92.18 | 225,800 | — | — |
| 2022-11-29 | $47.31 | $91.05 | 97,600 | — | — |
| 2022-11-28 | $47.35 | $91.12 | 141,700 | — | — |
| 2022-11-25 | $48.30 | $92.95 | 100,200 | — | — |
| 2022-11-23 | $48.31 | $92.97 | 78,300 | — | — |
| 2022-11-22 | $48.17 | $92.70 | 92,400 | — | — |
| 2022-11-21 | $47.87 | $92.13 | 174,100 | — | — |
| 2022-11-18 | $48.11 | $92.59 | 237,800 | — | — |
| 2022-11-17 | $48.69 | $93.70 | 180,300 | — | — |
| 2022-11-16 | $48.14 | $92.65 | 131,800 | — | — |
| 2022-11-15 | $48.42 | $93.18 | 155,300 | — | — |
| 2022-11-14 | $48.09 | $92.55 | 135,500 | — | — |
| 2022-11-11 | $48.40 | $93.15 | 143,000 | — | — |
| 2022-11-10 | $48.52 | $93.38 | 146,300 | — | — |
| 2022-11-09 | $46.63 | $89.74 | 135,000 | — | — |
| 2022-11-08 | $47.32 | $91.07 | 159,900 | — | — |
| 2022-11-07 | $47.17 | $90.78 | 118,000 | — | — |
| 2022-11-04 | $46.58 | $89.64 | 103,300 | — | — |
| 2022-11-03 | $45.57 | $87.70 | 191,200 | — | — |
| 2022-11-02 | $45.49 | $87.55 | 160,200 | — | — |
| 2022-11-01 | $46.51 | $89.51 | 247,100 | — | — |
| 2022-10-31 | $45.75 | $88.05 | 1,381,200 | — | — |
| 2022-10-28 | $46.15 | $88.82 | 229,900 | — | — |
| 2022-10-27 | $44.98 | $86.56 | 240,200 | — | — |
| 2022-10-26 | $44.62 | $85.87 | 222,800 | — | — |
| 2022-10-25 | $44.86 | $86.33 | 276,000 | — | — |
| 2022-10-24 | $43.99 | $84.66 | 200,900 | — | — |
| 2022-10-21 | $43.55 | $83.81 | 205,600 | — | — |
| 2022-10-20 | $42.57 | $81.93 | 225,400 | — | — |
| 2022-10-19 | $43.00 | $82.75 | 157,800 | — | — |
| 2022-10-18 | $43.19 | $83.12 | 124,600 | — | — |
| 2022-10-17 | $42.49 | $81.77 | 180,300 | — | — |
| 2022-10-14 | $41.96 | $80.75 | 138,000 | — | — |
| 2022-10-13 | $42.29 | $81.39 | 208,200 | — | — |
| 2022-10-12 | $42.14 | $81.10 | 168,700 | — | — |
| 2022-10-11 | $42.88 | $82.52 | 172,000 | — | — |
| 2022-10-10 | $42.60 | $81.98 | 133,900 | — | — |
| 2022-10-07 | $42.25 | $81.31 | 255,000 | — | — |
| 2022-10-06 | $42.94 | $82.64 | 147,800 | — | — |
| 2022-10-05 | $43.05 | $82.41 | 155,900 | — | — |
| 2022-10-04 | $43.63 | $83.52 | 206,900 | — | — |
| 2022-10-03 | $42.72 | $81.78 | 347,600 | — | — |
| 2022-09-30 | $41.73 | $79.88 | 338,800 | — | — |
| 2022-09-29 | $41.79 | $79.99 | 194,500 | — | — |
| 2022-09-28 | $41.90 | $80.21 | 243,800 | — | — |
| 2022-09-27 | $41.46 | $79.36 | 339,300 | — | — |
| 2022-09-26 | $41.57 | $79.57 | 339,000 | — | — |
| 2022-09-23 | $42.06 | $80.51 | 233,300 | — | — |
| 2022-09-22 | $42.53 | $81.41 | 212,600 | — | — |
| 2022-09-21 | $42.60 | $81.55 | 153,200 | — | — |
| 2022-09-20 | $42.85 | $82.02 | 262,200 | — | — |
| 2022-09-19 | $43.89 | $84.01 | 210,900 | — | — |
| 2022-09-16 | $43.23 | $82.75 | 1,048,400 | — | — |
| 2022-09-15 | $43.25 | $82.79 | 313,400 | — | — |
| 2022-09-14 | $42.81 | $81.95 | 329,400 | — | — |
| 2022-09-13 | $43.34 | $82.96 | 309,300 | — | — |
| 2022-09-12 | $45.03 | $86.20 | 201,000 | — | — |
| 2022-09-09 | $44.76 | $85.68 | 222,600 | — | — |
| 2022-09-08 | $43.76 | $83.77 | 174,900 | — | — |
| 2022-09-07 | $43.92 | $84.07 | 210,300 | — | — |
| 2022-09-06 | $42.98 | $82.27 | 309,600 | — | — |
| 2022-09-02 | $45.56 | $87.21 | 271,300 | — | — |
| 2022-09-01 | $46.30 | $88.63 | 191,200 | — | — |
| 2022-08-31 | $46.54 | $89.09 | 209,400 | — | — |
| 2022-08-30 | $47.40 | $90.73 | 132,500 | — | — |
| 2022-08-29 | $47.75 | $91.40 | 123,900 | — | — |
| 2022-08-26 | $48.00 | $91.88 | 137,500 | — | — |
| 2022-08-25 | $49.34 | $94.45 | 155,400 | — | — |
| 2022-08-24 | $48.53 | $92.90 | 106,700 | — | — |
| 2022-08-23 | $48.24 | $92.34 | 100,400 | — | — |
| 2022-08-22 | $48.81 | $93.43 | 160,400 | — | — |
| 2022-08-19 | $49.33 | $94.43 | 169,300 | — | — |
| 2022-08-18 | $49.97 | $95.65 | 113,000 | — | — |
| 2022-08-17 | $49.98 | $95.67 | 136,000 | — | — |
| 2022-08-16 | $50.59 | $96.84 | 107,500 | — | — |
| 2022-08-15 | $50.53 | $96.73 | 139,300 | — | — |
| 2022-08-12 | $49.85 | $95.42 | 121,500 | — | — |
| 2022-08-11 | $48.99 | $93.78 | 133,400 | — | — |
| 2022-08-10 | $48.49 | $92.82 | 222,800 | — | — |
| 2022-08-09 | $46.94 | $89.85 | 187,300 | — | — |
| 2022-08-08 | $46.87 | $89.72 | 144,100 | — | — |
| 2022-08-05 | $46.71 | $89.41 | 105,000 | — | — |
| 2022-08-04 | $47.15 | $90.26 | 127,300 | — | — |
| 2022-08-03 | $47.69 | $91.29 | 142,700 | — | — |
| 2022-08-02 | $47.67 | $91.25 | 276,100 | — | — |
| 2022-08-01 | $49.60 | $94.94 | 241,400 | — | — |
| 2022-07-29 | $47.85 | $91.60 | 594,000 | — | — |
| 2022-07-28 | $47.57 | $91.06 | 186,600 | — | — |
| 2022-07-27 | $47.38 | $90.70 | 234,500 | — | — |
| 2022-07-26 | $47.47 | $90.87 | 164,900 | — | — |
| 2022-07-25 | $47.63 | $91.17 | 163,800 | — | — |
| 2022-07-22 | $47.45 | $90.83 | 127,400 | — | — |
| 2022-07-21 | $47.84 | $91.58 | 183,300 | — | — |
| 2022-07-20 | $47.63 | $91.17 | 195,600 | — | — |
| 2022-07-19 | $47.06 | $90.08 | 179,800 | — | — |
| 2022-07-18 | $45.45 | $87.00 | 261,100 | — | — |
| 2022-07-15 | $45.48 | $87.06 | 158,200 | — | — |
| 2022-07-14 | $44.83 | $85.81 | 252,400 | — | — |
| 2022-07-13 | $44.63 | $85.43 | 187,800 | — | — |
| 2022-07-12 | $44.43 | $85.05 | 130,700 | — | — |
| 2022-07-11 | $44.30 | $84.80 | 175,400 | — | — |
| 2022-07-08 | $45.19 | $86.50 | 212,500 | — | — |
| 2022-07-07 | $46.61 | $89.22 | 171,200 | — | — |
| 2022-07-06 | $46.34 | $88.27 | 135,900 | — | — |
| 2022-07-05 | $46.97 | $89.47 | 298,000 | — | — |
| 2022-07-01 | $47.19 | $89.89 | 160,200 | — | — |
| 2022-06-30 | $47.24 | $89.99 | 194,900 | — | — |
| 2022-06-29 | $46.43 | $88.45 | 115,500 | — | — |
| 2022-06-28 | $46.48 | $88.54 | 182,600 | — | — |
| 2022-06-27 | $47.13 | $89.78 | 325,000 | — | — |
| 2022-06-24 | $46.30 | $88.20 | 1,095,200 | — | — |
| 2022-06-23 | $44.54 | $84.85 | 166,700 | — | — |
| 2022-06-22 | $44.86 | $85.45 | 227,600 | — | — |
| 2022-06-21 | $44.39 | $84.56 | 233,200 | — | — |
| 2022-06-17 | $43.86 | $83.55 | 434,000 | — | — |
| 2022-06-16 | $43.89 | $83.61 | 300,300 | — | — |
| 2022-06-15 | $46.04 | $87.70 | 296,400 | — | — |
| 2022-06-14 | $46.00 | $87.63 | 219,100 | — | — |
| 2022-06-13 | $46.00 | $87.63 | 218,500 | — | — |
| 2022-06-10 | $47.09 | $89.70 | 153,900 | — | — |
| 2022-06-09 | $47.95 | $91.34 | 146,000 | — | — |
| 2022-06-08 | $48.41 | $92.22 | 143,300 | — | — |
| 2022-06-07 | $48.79 | $92.94 | 179,300 | — | — |
| 2022-06-06 | $48.88 | $93.11 | 145,100 | — | — |
| 2022-06-03 | $48.71 | $92.79 | 210,300 | — | — |
| 2022-06-02 | $48.38 | $92.16 | 162,600 | — | — |
| 2022-06-01 | $47.97 | $91.38 | 214,400 | — | — |
| 2022-05-31 | $48.51 | $92.41 | 259,200 | — | — |
| 2022-05-27 | $49.99 | $95.23 | 201,600 | — | — |
| 2022-05-26 | $48.33 | $92.06 | 232,500 | — | — |
| 2022-05-25 | $45.87 | $87.38 | 189,800 | — | — |
| 2022-05-24 | $45.37 | $86.43 | 227,800 | — | — |
| 2022-05-23 | $44.90 | $85.53 | 157,500 | — | — |
| 2022-05-20 | $44.68 | $85.11 | 161,700 | — | — |
| 2022-05-19 | $44.73 | $85.21 | 191,100 | — | — |
| 2022-05-18 | $44.50 | $84.77 | 263,600 | — | — |
| 2022-05-17 | $45.53 | $86.73 | 159,000 | — | — |
| 2022-05-16 | $44.52 | $84.81 | 240,400 | — | — |
| 2022-05-13 | $44.29 | $84.37 | 259,700 | — | — |
| 2022-05-12 | $43.71 | $83.26 | 225,600 | — | — |
| 2022-05-11 | $43.70 | $83.24 | 201,500 | — | — |
| 2022-05-10 | $44.85 | $85.44 | 285,100 | — | — |
| 2022-05-09 | $45.56 | $86.79 | 363,400 | — | — |
| 2022-05-06 | $45.54 | $86.75 | 314,700 | — | — |
| 2022-05-05 | $45.90 | $87.44 | 298,000 | — | — |
| 2022-05-04 | $47.72 | $90.90 | 346,300 | — | — |
| 2022-05-03 | $45.78 | $87.21 | 316,400 | — | — |
| 2022-05-02 | $45.69 | $87.04 | 411,200 | — | — |
| 2022-04-29 | $44.75 | $85.25 | 1,619,700 | — | — |
| 2022-04-28 | $45.86 | $87.36 | 285,300 | — | — |
| 2022-04-27 | $45.23 | $86.16 | 270,900 | — | — |
| 2022-04-26 | $45.77 | $87.19 | 252,900 | — | — |
| 2022-04-25 | $46.57 | $88.71 | 311,800 | — | — |
| 2022-04-22 | $45.88 | $87.40 | 230,700 | — | — |
| 2022-04-21 | $46.10 | $87.82 | 236,100 | — | — |
| 2022-04-20 | $46.10 | $87.82 | 182,100 | — | — |
| 2022-04-19 | $45.60 | $86.86 | 396,000 | — | — |
| 2022-04-18 | $44.63 | $85.02 | 260,900 | — | — |
| 2022-04-14 | $44.92 | $85.57 | 287,600 | — | — |
| 2022-04-13 | $45.55 | $86.77 | 211,700 | — | — |
| 2022-04-12 | $45.22 | $86.14 | 372,000 | — | — |
| 2022-04-11 | $45.15 | $86.01 | 330,100 | — | — |
| 2022-04-08 | $45.93 | $87.49 | 296,100 | — | — |
| 2022-04-07 | $45.59 | $86.85 | 520,500 | — | — |
| 2022-04-06 | $45.26 | $85.79 | 344,100 | — | — |
| 2022-04-05 | $45.17 | $85.62 | 209,200 | — | — |
| 2022-04-04 | $45.73 | $86.68 | 202,500 | — | — |
| 2022-04-01 | $46.50 | $88.14 | 597,600 | — | — |
| 2022-03-31 | $46.27 | $87.70 | 265,700 | — | — |
| 2022-03-30 | $47.32 | $89.69 | 186,700 | — | — |
| 2022-03-29 | $47.52 | $90.07 | 177,100 | — | — |
| 2022-03-28 | $46.82 | $88.74 | 289,900 | — | — |
| 2022-03-25 | $46.75 | $88.61 | 173,900 | — | — |
| 2022-03-24 | $46.13 | $87.44 | 156,100 | — | — |
| 2022-03-23 | $45.75 | $86.72 | 262,300 | — | — |
| 2022-03-22 | $46.38 | $87.91 | 174,000 | — | — |
| 2022-03-21 | $46.15 | $87.47 | 187,100 | — | — |
| 2022-03-18 | $46.56 | $88.25 | 460,700 | — | — |
| 2022-03-17 | $45.86 | $86.93 | 240,000 | — | — |
| 2022-03-16 | $45.46 | $86.17 | 279,900 | — | — |
| 2022-03-15 | $43.68 | $82.79 | 289,400 | — | — |
| 2022-03-14 | $42.67 | $80.88 | 265,500 | — | — |
| 2022-03-11 | $41.88 | $79.38 | 167,700 | — | — |
| 2022-03-10 | $42.81 | $81.14 | 205,900 | — | — |
| 2022-03-09 | $43.99 | $83.38 | 141,600 | — | — |
| 2022-03-08 | $43.75 | $82.93 | 232,800 | — | — |
| 2022-03-07 | $45.39 | $86.03 | 230,400 | — | — |
| 2022-03-04 | $46.17 | $87.51 | 134,600 | — | — |
| 2022-03-03 | $46.45 | $88.04 | 179,300 | — | — |
| 2022-03-02 | $45.83 | $86.87 | 182,300 | — | — |
| 2022-03-01 | $44.97 | $85.24 | 252,200 | — | — |
| 2022-02-28 | $46.08 | $87.34 | 193,600 | — | — |
| 2022-02-25 | $46.50 | $88.14 | 211,100 | — | — |
| 2022-02-24 | $45.50 | $86.24 | 252,700 | — | — |
| 2022-02-23 | $45.66 | $86.55 | 225,800 | — | — |
| 2022-02-22 | $45.70 | $86.62 | 323,200 | — | — |
| 2022-02-18 | $46.55 | $88.23 | 382,200 | — | — |
| 2022-02-17 | $48.89 | $92.67 | 269,000 | — | — |
| 2022-02-16 | $50.25 | $95.25 | 353,400 | — | — |
| 2022-02-15 | $49.04 | $92.95 | 153,200 | — | — |
| 2022-02-14 | $49.31 | $93.46 | 183,100 | — | — |
| 2022-02-11 | $49.01 | $92.90 | 182,400 | — | — |
| 2022-02-10 | $48.66 | $92.23 | 281,600 | — | — |
| 2022-02-09 | $49.54 | $93.90 | 170,300 | — | — |
| 2022-02-08 | $50.08 | $94.92 | 174,000 | — | — |
| 2022-02-07 | $49.23 | $93.31 | 288,300 | — | — |
| 2022-02-04 | $49.51 | $93.84 | 226,500 | — | — |
| 2022-02-03 | $50.85 | $96.38 | 157,200 | — | — |
| 2022-02-02 | $51.07 | $96.80 | 219,000 | — | — |
| 2022-02-01 | $51.43 | $97.48 | 191,400 | — | — |
| 2022-01-31 | $51.92 | $98.41 | 425,700 | — | — |
| 2022-01-28 | $52.28 | $99.09 | 257,000 | — | — |
| 2022-01-27 | $51.37 | $97.37 | 249,200 | — | — |
| 2022-01-26 | $51.50 | $97.62 | 362,300 | — | — |
| 2022-01-25 | $52.24 | $99.02 | 582,100 | — | — |
| 2022-01-24 | $53.19 | $100.82 | 332,400 | — | — |
| 2022-01-21 | $52.22 | $98.98 | 333,900 | — | — |
| 2022-01-20 | $51.92 | $98.41 | 163,100 | — | — |
| 2022-01-19 | $52.71 | $99.91 | 146,500 | — | — |
| 2022-01-18 | $53.22 | $100.88 | 119,800 | — | — |
| 2022-01-14 | $53.82 | $102.01 | 153,800 | — | — |
| 2022-01-13 | $53.54 | $101.48 | 274,500 | — | — |
| 2022-01-12 | $52.91 | $100.29 | 493,100 | — | — |
| 2022-01-11 | $53.11 | $100.67 | 107,200 | — | — |
| 2022-01-10 | $53.01 | $100.48 | 124,900 | — | — |
| 2022-01-07 | $53.49 | $101.39 | 183,400 | — | — |
| 2022-01-06 | $54.37 | $102.63 | 117,200 | — | — |
| 2022-01-05 | $53.74 | $101.44 | 243,400 | — | — |
| 2022-01-04 | $54.37 | $102.63 | 87,100 | — | — |
| 2022-01-03 | $54.31 | $102.52 | 146,100 | — | — |