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
- 1986-05-15 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 | $44.57 | $44.57 | 449,900 | — | — |
| 2022-12-29 | $45.04 | $45.04 | 404,200 | — | — |
| 2022-12-28 | $43.19 | $43.19 | 289,900 | — | — |
| 2022-12-27 | $43.53 | $43.53 | 277,200 | — | — |
| 2022-12-23 | $44.11 | $44.11 | 234,500 | — | — |
| 2022-12-22 | $45.38 | $45.38 | 400,800 | — | — |
| 2022-12-21 | $44.42 | $44.42 | 574,900 | — | — |
| 2022-12-20 | $41.88 | $41.88 | 553,300 | — | — |
| 2022-12-19 | $41.58 | $41.58 | 469,400 | — | — |
| 2022-12-16 | $43.52 | $43.52 | 2,777,700 | — | — |
| 2022-12-15 | $44.29 | $44.29 | 1,404,300 | — | — |
| 2022-12-14 | $40.25 | $40.25 | 589,700 | — | — |
| 2022-12-13 | $39.37 | $39.37 | 594,600 | — | — |
| 2022-12-12 | $38.77 | $38.77 | 729,000 | — | — |
| 2022-12-09 | $37.15 | $37.15 | 398,800 | — | — |
| 2022-12-08 | $38.81 | $38.81 | 524,700 | — | — |
| 2022-12-07 | $37.10 | $37.10 | 376,700 | — | — |
| 2022-12-06 | $36.34 | $36.34 | 741,200 | — | — |
| 2022-12-05 | $36.66 | $36.66 | 604,600 | — | — |
| 2022-12-02 | $37.34 | $37.34 | 531,200 | — | — |
| 2022-12-01 | $36.66 | $36.66 | 481,400 | — | — |
| 2022-11-30 | $37.09 | $37.09 | 807,300 | — | — |
| 2022-11-29 | $34.26 | $34.26 | 355,600 | — | — |
| 2022-11-28 | $33.12 | $33.12 | 405,700 | — | — |
| 2022-11-25 | $33.64 | $33.64 | 83,500 | — | — |
| 2022-11-23 | $34.39 | $34.39 | 252,900 | — | — |
| 2022-11-22 | $34.56 | $34.56 | 264,500 | — | — |
| 2022-11-21 | $33.70 | $33.70 | 277,300 | — | — |
| 2022-11-18 | $34.68 | $34.68 | 322,600 | — | — |
| 2022-11-17 | $34.28 | $34.28 | 338,300 | — | — |
| 2022-11-16 | $34.44 | $34.44 | 392,900 | — | — |
| 2022-11-15 | $36.69 | $36.69 | 435,800 | — | — |
| 2022-11-14 | $36.50 | $36.50 | 562,200 | — | — |
| 2022-11-11 | $37.70 | $37.70 | 793,100 | — | — |
| 2022-11-10 | $37.80 | $37.80 | 1,200,100 | — | — |
| 2022-11-09 | $32.59 | $32.59 | 454,200 | — | — |
| 2022-11-08 | $34.55 | $34.55 | 436,700 | — | — |
| 2022-11-07 | $34.85 | $34.85 | 453,600 | — | — |
| 2022-11-04 | $33.49 | $33.49 | 429,600 | — | — |
| 2022-11-03 | $33.62 | $33.62 | 257,000 | — | — |
| 2022-11-02 | $34.58 | $34.58 | 376,700 | — | — |
| 2022-11-01 | $35.35 | $35.35 | 418,600 | — | — |
| 2022-10-31 | $35.13 | $35.13 | 377,900 | — | — |
| 2022-10-28 | $35.47 | $35.47 | 474,000 | — | — |
| 2022-10-27 | $34.62 | $34.62 | 338,000 | — | — |
| 2022-10-26 | $34.14 | $34.14 | 298,500 | — | — |
| 2022-10-25 | $34.19 | $34.19 | 621,800 | — | — |
| 2022-10-24 | $31.96 | $31.96 | 340,600 | — | — |
| 2022-10-21 | $31.76 | $31.76 | 542,800 | — | — |
| 2022-10-20 | $30.94 | $30.94 | 262,600 | — | — |
| 2022-10-19 | $31.21 | $31.21 | 541,200 | — | — |
| 2022-10-18 | $32.06 | $32.06 | 344,500 | — | — |
| 2022-10-17 | $32.57 | $32.57 | 450,500 | — | — |
| 2022-10-14 | $31.44 | $31.44 | 568,800 | — | — |
| 2022-10-13 | $32.05 | $32.05 | 414,300 | — | — |
| 2022-10-12 | $30.51 | $30.51 | 415,000 | — | — |
| 2022-10-11 | $29.31 | $29.31 | 439,300 | — | — |
| 2022-10-10 | $27.98 | $27.98 | 337,900 | — | — |
| 2022-10-07 | $28.07 | $28.07 | 426,400 | — | — |
| 2022-10-06 | $28.98 | $28.98 | 360,200 | — | — |
| 2022-10-05 | $28.60 | $28.60 | 444,500 | — | — |
| 2022-10-04 | $28.54 | $28.54 | 500,600 | — | — |
| 2022-10-03 | $27.78 | $27.78 | 480,200 | — | — |
| 2022-09-30 | $28.11 | $28.11 | 416,400 | — | — |
| 2022-09-29 | $28.35 | $28.35 | 620,800 | — | — |
| 2022-09-28 | $28.79 | $28.79 | 588,300 | — | — |
| 2022-09-27 | $27.81 | $27.81 | 663,300 | — | — |
| 2022-09-26 | $27.67 | $27.67 | 443,400 | — | — |
| 2022-09-23 | $27.98 | $27.98 | 554,100 | — | — |
| 2022-09-22 | $28.78 | $28.78 | 304,800 | — | — |
| 2022-09-21 | $29.02 | $29.02 | 397,600 | — | — |
| 2022-09-20 | $30.06 | $30.06 | 320,600 | — | — |
| 2022-09-19 | $29.49 | $29.49 | 395,500 | — | — |
| 2022-09-16 | $29.25 | $29.25 | 610,100 | — | — |
| 2022-09-15 | $30.31 | $30.31 | 232,500 | — | — |
| 2022-09-14 | $30.48 | $30.48 | 309,900 | — | — |
| 2022-09-13 | $30.27 | $30.27 | 563,000 | — | — |
| 2022-09-12 | $31.58 | $31.58 | 284,000 | — | — |
| 2022-09-09 | $31.58 | $31.58 | 363,700 | — | — |
| 2022-09-08 | $31.03 | $31.03 | 493,700 | — | — |
| 2022-09-07 | $30.18 | $30.18 | 440,100 | — | — |
| 2022-09-06 | $28.60 | $28.60 | 493,500 | — | — |
| 2022-09-02 | $30.04 | $30.04 | 453,000 | — | — |
| 2022-09-01 | $30.66 | $30.66 | 540,000 | — | — |
| 2022-08-31 | $30.40 | $30.40 | 464,500 | — | — |
| 2022-08-30 | $30.51 | $30.51 | 899,600 | — | — |
| 2022-08-29 | $31.97 | $31.97 | 578,800 | — | — |
| 2022-08-26 | $31.49 | $31.49 | 852,900 | — | — |
| 2022-08-25 | $32.37 | $32.37 | 431,400 | — | — |
| 2022-08-24 | $33.67 | $33.67 | 480,000 | — | — |
| 2022-08-23 | $33.14 | $33.14 | 356,700 | — | — |
| 2022-08-22 | $32.88 | $32.88 | 351,100 | — | — |
| 2022-08-19 | $33.00 | $33.00 | 351,100 | — | — |
| 2022-08-18 | $34.20 | $34.20 | 699,300 | — | — |
| 2022-08-17 | $36.73 | $36.73 | 463,900 | — | — |
| 2022-08-16 | $37.32 | $37.32 | 397,900 | — | — |
| 2022-08-15 | $37.57 | $37.57 | 566,200 | — | — |
| 2022-08-12 | $37.33 | $37.33 | 582,600 | — | — |
| 2022-08-11 | $34.53 | $34.53 | 711,100 | — | — |
| 2022-08-10 | $37.32 | $37.32 | 454,200 | — | — |
| 2022-08-09 | $35.28 | $35.28 | 606,500 | — | — |
| 2022-08-08 | $37.47 | $37.47 | 666,400 | — | — |
| 2022-08-05 | $36.69 | $36.69 | 876,200 | — | — |
| 2022-08-04 | $34.40 | $34.40 | 1,024,600 | — | — |
| 2022-08-03 | $31.04 | $31.04 | 628,500 | — | — |
| 2022-08-02 | $30.20 | $30.20 | 353,800 | — | — |
| 2022-08-01 | $29.56 | $29.56 | 420,800 | — | — |
| 2022-07-29 | $30.72 | $30.72 | 333,500 | — | — |
| 2022-07-28 | $31.24 | $31.24 | 373,300 | — | — |
| 2022-07-27 | $30.96 | $30.96 | 391,800 | — | — |
| 2022-07-26 | $29.72 | $29.72 | 336,100 | — | — |
| 2022-07-25 | $29.10 | $29.10 | 272,200 | — | — |
| 2022-07-22 | $29.33 | $29.33 | 555,500 | — | — |
| 2022-07-21 | $30.85 | $30.85 | 431,700 | — | — |
| 2022-07-20 | $31.62 | $31.62 | 717,500 | — | — |
| 2022-07-19 | $31.42 | $31.42 | 536,800 | — | — |
| 2022-07-18 | $29.18 | $29.18 | 654,200 | — | — |
| 2022-07-15 | $29.34 | $29.34 | 921,800 | — | — |
| 2022-07-14 | $26.71 | $26.71 | 407,000 | — | — |
| 2022-07-13 | $26.93 | $26.93 | 556,700 | — | — |
| 2022-07-12 | $26.14 | $26.14 | 1,049,800 | — | — |
| 2022-07-11 | $25.60 | $25.60 | 875,800 | — | — |
| 2022-07-08 | $26.73 | $26.73 | 1,259,800 | — | — |
| 2022-07-07 | $25.94 | $25.94 | 1,745,300 | — | — |
| 2022-07-06 | $23.99 | $23.99 | 1,655,900 | — | — |
| 2022-07-05 | $24.75 | $24.75 | 2,784,900 | — | — |
| 2022-07-01 | $22.70 | $22.70 | 4,400,400 | — | — |
| 2022-06-30 | $26.96 | $26.96 | 1,214,300 | — | — |
| 2022-06-29 | $27.83 | $27.83 | 1,173,600 | — | — |
| 2022-06-28 | $28.69 | $28.69 | 827,200 | — | — |
| 2022-06-27 | $29.14 | $29.14 | 892,000 | — | — |
| 2022-06-24 | $29.35 | $29.35 | 2,592,200 | — | — |
| 2022-06-23 | $26.14 | $26.14 | 1,111,600 | — | — |
| 2022-06-22 | $24.77 | $24.77 | 934,100 | — | — |
| 2022-06-21 | $24.08 | $24.08 | 611,100 | — | — |
| 2022-06-17 | $23.26 | $23.26 | 1,030,300 | — | — |
| 2022-06-16 | $22.48 | $22.48 | 634,900 | — | — |
| 2022-06-15 | $22.29 | $22.29 | 647,100 | — | — |
| 2022-06-14 | $21.53 | $21.53 | 687,000 | — | — |
| 2022-06-13 | $20.50 | $20.50 | 1,009,300 | — | — |
| 2022-06-10 | $21.67 | $21.67 | 715,500 | — | — |
| 2022-06-09 | $21.84 | $21.84 | 378,700 | — | — |
| 2022-06-08 | $23.98 | $23.98 | 461,000 | — | — |
| 2022-06-07 | $24.59 | $24.59 | 505,700 | — | — |
| 2022-06-06 | $23.65 | $23.65 | 391,000 | — | — |
| 2022-06-03 | $24.60 | $24.60 | 608,000 | — | — |
| 2022-06-02 | $22.92 | $22.92 | 1,325,500 | — | — |
| 2022-06-01 | $22.76 | $22.76 | 1,406,200 | — | — |
| 2022-05-31 | $23.52 | $23.52 | 1,115,100 | — | — |
| 2022-05-27 | $27.52 | $27.52 | 656,000 | — | — |
| 2022-05-26 | $26.60 | $26.60 | 557,600 | — | — |
| 2022-05-25 | $25.85 | $25.85 | 628,100 | — | — |
| 2022-05-24 | $27.00 | $27.00 | 1,010,100 | — | — |
| 2022-05-23 | $29.62 | $29.62 | 499,900 | — | — |
| 2022-05-20 | $29.16 | $29.16 | 530,400 | — | — |
| 2022-05-19 | $28.92 | $28.92 | 431,500 | — | — |
| 2022-05-18 | $29.27 | $29.27 | 467,400 | — | — |
| 2022-05-17 | $31.14 | $31.14 | 609,200 | — | — |
| 2022-05-16 | $29.33 | $29.33 | 397,300 | — | — |
| 2022-05-13 | $29.99 | $29.99 | 433,700 | — | — |
| 2022-05-12 | $28.02 | $28.02 | 598,400 | — | — |
| 2022-05-11 | $27.42 | $27.42 | 870,900 | — | — |
| 2022-05-10 | $28.74 | $28.74 | 713,500 | — | — |
| 2022-05-09 | $27.77 | $27.77 | 1,065,400 | — | — |
| 2022-05-06 | $28.83 | $28.83 | 945,900 | — | — |
| 2022-05-05 | $30.34 | $30.34 | 589,700 | — | — |
| 2022-05-04 | $32.13 | $32.13 | 552,700 | — | — |
| 2022-05-03 | $30.95 | $30.95 | 585,600 | — | — |
| 2022-05-02 | $31.06 | $31.06 | 600,500 | — | — |
| 2022-04-29 | $30.55 | $30.55 | 415,200 | — | — |
| 2022-04-28 | $31.22 | $31.22 | 297,900 | — | — |
| 2022-04-27 | $31.55 | $31.55 | 367,700 | — | — |
| 2022-04-26 | $32.07 | $32.07 | 666,800 | — | — |
| 2022-04-25 | $34.24 | $34.24 | 394,800 | — | — |
| 2022-04-22 | $33.23 | $33.23 | 285,300 | — | — |
| 2022-04-21 | $33.84 | $33.84 | 420,100 | — | — |
| 2022-04-20 | $34.63 | $34.63 | 248,100 | — | — |
| 2022-04-19 | $34.27 | $34.27 | 315,400 | — | — |
| 2022-04-18 | $33.16 | $33.16 | 692,300 | — | — |
| 2022-04-14 | $35.84 | $35.84 | 331,700 | — | — |
| 2022-04-13 | $35.53 | $35.53 | 377,600 | — | — |
| 2022-04-12 | $33.50 | $33.50 | 865,900 | — | — |
| 2022-04-11 | $34.18 | $34.18 | 583,300 | — | — |
| 2022-04-08 | $37.33 | $37.33 | 395,100 | — | — |
| 2022-04-07 | $36.88 | $36.88 | 505,700 | — | — |
| 2022-04-06 | $35.46 | $35.46 | 389,500 | — | — |
| 2022-04-05 | $36.04 | $36.04 | 1,182,500 | — | — |
| 2022-04-04 | $36.70 | $36.70 | 472,200 | — | — |
| 2022-04-01 | $34.09 | $34.09 | 757,700 | — | — |
| 2022-03-31 | $34.06 | $34.06 | 471,200 | — | — |
| 2022-03-30 | $34.59 | $34.59 | 428,500 | — | — |
| 2022-03-29 | $35.65 | $35.65 | 419,800 | — | — |
| 2022-03-28 | $34.08 | $34.08 | 336,100 | — | — |
| 2022-03-25 | $34.33 | $34.33 | 309,000 | — | — |
| 2022-03-24 | $35.66 | $35.66 | 334,700 | — | — |
| 2022-03-23 | $33.81 | $33.81 | 350,200 | — | — |
| 2022-03-22 | $34.91 | $34.91 | 454,900 | — | — |
| 2022-03-21 | $33.98 | $33.98 | 489,700 | — | — |
| 2022-03-18 | $35.55 | $35.55 | 735,300 | — | — |
| 2022-03-17 | $33.94 | $33.94 | 508,500 | — | — |
| 2022-03-16 | $32.99 | $32.99 | 861,100 | — | — |
| 2022-03-15 | $31.21 | $31.21 | 472,800 | — | — |
| 2022-03-14 | $29.97 | $29.97 | 1,093,300 | — | — |
| 2022-03-11 | $31.16 | $31.16 | 635,400 | — | — |
| 2022-03-10 | $31.49 | $31.49 | 344,300 | — | — |
| 2022-03-09 | $31.35 | $31.35 | 558,400 | — | — |
| 2022-03-08 | $28.61 | $28.61 | 1,202,400 | — | — |
| 2022-03-07 | $29.38 | $29.38 | 414,600 | — | — |
| 2022-03-04 | $30.30 | $30.30 | 616,700 | — | — |
| 2022-03-03 | $31.26 | $31.26 | 628,600 | — | — |
| 2022-03-02 | $31.55 | $31.55 | 379,800 | — | — |
| 2022-03-01 | $31.58 | $31.58 | 1,125,200 | — | — |
| 2022-02-28 | $29.90 | $29.90 | 668,900 | — | — |
| 2022-02-25 | $30.15 | $30.15 | 430,900 | — | — |
| 2022-02-24 | $30.00 | $30.00 | 988,100 | — | — |
| 2022-02-23 | $27.92 | $27.92 | 598,500 | — | — |
| 2022-02-22 | $28.86 | $28.86 | 387,000 | — | — |
| 2022-02-18 | $29.73 | $29.73 | 489,500 | — | — |
| 2022-02-17 | $30.25 | $30.25 | 551,700 | — | — |
| 2022-02-16 | $31.90 | $31.90 | 296,100 | — | — |
| 2022-02-15 | $32.65 | $32.65 | 460,600 | — | — |
| 2022-02-14 | $31.65 | $31.65 | 421,600 | — | — |
| 2022-02-11 | $31.65 | $31.65 | 270,600 | — | — |
| 2022-02-10 | $31.77 | $31.77 | 990,000 | — | — |
| 2022-02-09 | $33.34 | $33.34 | 391,700 | — | — |
| 2022-02-08 | $31.44 | $31.44 | 373,400 | — | — |
| 2022-02-07 | $31.40 | $31.40 | 413,900 | — | — |
| 2022-02-04 | $30.70 | $30.70 | 426,100 | — | — |
| 2022-02-03 | $30.42 | $30.42 | 663,100 | — | — |
| 2022-02-02 | $30.47 | $30.47 | 472,200 | — | — |
| 2022-02-01 | $31.53 | $31.53 | 460,200 | — | — |
| 2022-01-31 | $31.01 | $31.01 | 615,000 | — | — |
| 2022-01-28 | $29.02 | $29.02 | 522,700 | — | — |
| 2022-01-27 | $27.64 | $27.64 | 665,900 | — | — |
| 2022-01-26 | $28.84 | $28.84 | 640,100 | — | — |
| 2022-01-25 | $29.40 | $29.40 | 958,200 | — | — |
| 2022-01-24 | $28.85 | $28.85 | 1,101,700 | — | — |
| 2022-01-21 | $27.87 | $27.87 | 686,700 | — | — |
| 2022-01-20 | $29.16 | $29.16 | 493,200 | — | — |
| 2022-01-19 | $30.32 | $30.32 | 561,200 | — | — |
| 2022-01-18 | $31.06 | $31.06 | 839,700 | — | — |
| 2022-01-14 | $31.91 | $31.91 | 956,400 | — | — |
| 2022-01-13 | $30.12 | $30.12 | 614,800 | — | — |
| 2022-01-12 | $31.44 | $31.44 | 760,500 | — | — |
| 2022-01-11 | $35.14 | $35.14 | 341,000 | — | — |
| 2022-01-10 | $35.38 | $35.38 | 794,300 | — | — |
| 2022-01-07 | $36.56 | $36.56 | 572,900 | — | — |
| 2022-01-06 | $35.88 | $35.88 | 417,700 | — | — |
| 2022-01-05 | $36.69 | $36.69 | 687,600 | — | — |
| 2022-01-04 | $39.32 | $39.32 | 453,800 | — | — |
| 2022-01-03 | $39.18 | $39.18 | 317,400 | — | — |