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
- 1987-10-02 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 | $35.10 | $35.10 | 1,157,400 | — | — |
| 2022-12-29 | $34.58 | $34.58 | 1,188,400 | — | — |
| 2022-12-28 | $32.22 | $32.22 | 845,500 | — | — |
| 2022-12-27 | $33.03 | $33.03 | 1,073,400 | — | — |
| 2022-12-23 | $33.09 | $33.09 | 943,400 | — | — |
| 2022-12-22 | $33.47 | $33.47 | 1,111,400 | — | — |
| 2022-12-21 | $33.65 | $33.65 | 1,080,500 | — | — |
| 2022-12-20 | $33.72 | $33.72 | 1,300,700 | — | — |
| 2022-12-19 | $33.63 | $33.63 | 1,771,300 | — | — |
| 2022-12-16 | $34.76 | $34.76 | 5,023,400 | — | — |
| 2022-12-15 | $34.76 | $34.76 | 2,334,900 | — | — |
| 2022-12-14 | $37.24 | $37.24 | 1,502,100 | — | — |
| 2022-12-13 | $38.40 | $38.40 | 2,806,700 | — | — |
| 2022-12-12 | $35.41 | $35.41 | 1,093,800 | — | — |
| 2022-12-09 | $35.35 | $35.35 | 890,300 | — | — |
| 2022-12-08 | $36.70 | $36.70 | 1,351,800 | — | — |
| 2022-12-07 | $34.66 | $34.66 | 1,173,300 | — | — |
| 2022-12-06 | $34.81 | $34.81 | 1,540,900 | — | — |
| 2022-12-05 | $36.90 | $36.90 | 1,439,300 | — | — |
| 2022-12-02 | $37.77 | $37.77 | 1,218,900 | — | — |
| 2022-12-01 | $37.25 | $37.25 | 1,103,200 | — | — |
| 2022-11-30 | $36.67 | $36.67 | 1,496,500 | — | — |
| 2022-11-29 | $35.16 | $35.16 | 1,121,400 | — | — |
| 2022-11-28 | $35.94 | $35.94 | 1,339,800 | — | — |
| 2022-11-25 | $36.82 | $36.82 | 371,800 | — | — |
| 2022-11-23 | $37.09 | $37.09 | 845,000 | — | — |
| 2022-11-22 | $35.93 | $35.93 | 1,247,600 | — | — |
| 2022-11-21 | $35.62 | $35.62 | 984,100 | — | — |
| 2022-11-18 | $36.47 | $36.47 | 1,440,600 | — | — |
| 2022-11-17 | $36.85 | $36.85 | 2,292,500 | — | — |
| 2022-11-16 | $37.71 | $37.71 | 2,051,900 | — | — |
| 2022-11-15 | $41.45 | $41.45 | 3,468,000 | — | — |
| 2022-11-14 | $37.89 | $37.89 | 2,039,300 | — | — |
| 2022-11-11 | $38.74 | $38.74 | 3,338,100 | — | — |
| 2022-11-10 | $35.09 | $35.09 | 2,595,700 | — | — |
| 2022-11-09 | $32.21 | $32.21 | 3,771,900 | — | — |
| 2022-11-08 | $29.95 | $29.95 | 3,156,800 | — | — |
| 2022-11-07 | $31.83 | $31.83 | 2,138,700 | — | — |
| 2022-11-04 | $31.99 | $31.99 | 1,684,500 | — | — |
| 2022-11-03 | $31.64 | $31.64 | 1,014,300 | — | — |
| 2022-11-02 | $32.76 | $32.76 | 1,061,600 | — | — |
| 2022-11-01 | $34.40 | $34.40 | 922,600 | — | — |
| 2022-10-31 | $33.61 | $33.61 | 1,200,100 | — | — |
| 2022-10-28 | $34.42 | $34.42 | 745,200 | — | — |
| 2022-10-27 | $33.45 | $33.45 | 807,300 | — | — |
| 2022-10-26 | $34.08 | $34.08 | 790,400 | — | — |
| 2022-10-25 | $33.85 | $33.85 | 1,202,400 | — | — |
| 2022-10-24 | $32.22 | $32.22 | 1,256,300 | — | — |
| 2022-10-21 | $32.22 | $32.22 | 1,144,900 | — | — |
| 2022-10-20 | $31.14 | $31.14 | 1,304,800 | — | — |
| 2022-10-19 | $31.30 | $31.30 | 1,349,400 | — | — |
| 2022-10-18 | $31.89 | $31.89 | 1,081,600 | — | — |
| 2022-10-17 | $31.72 | $31.72 | 1,741,400 | — | — |
| 2022-10-14 | $30.78 | $30.78 | 1,337,200 | — | — |
| 2022-10-13 | $32.79 | $32.79 | 1,875,100 | — | — |
| 2022-10-12 | $32.52 | $32.52 | 1,868,700 | — | — |
| 2022-10-11 | $33.78 | $33.78 | 1,580,600 | — | — |
| 2022-10-10 | $34.59 | $34.59 | 1,859,200 | — | — |
| 2022-10-07 | $36.84 | $36.84 | 1,046,400 | — | — |
| 2022-10-06 | $37.97 | $37.97 | 1,396,300 | — | — |
| 2022-10-05 | $38.39 | $38.39 | 1,181,200 | — | — |
| 2022-10-04 | $38.40 | $38.40 | 1,152,200 | — | — |
| 2022-10-03 | $36.22 | $36.22 | 1,244,000 | — | — |
| 2022-09-30 | $34.85 | $34.85 | 2,331,900 | — | — |
| 2022-09-29 | $35.47 | $35.47 | 1,896,100 | — | — |
| 2022-09-28 | $36.46 | $36.46 | 2,095,100 | — | — |
| 2022-09-27 | $36.38 | $36.38 | 1,967,900 | — | — |
| 2022-09-26 | $36.67 | $36.67 | 1,932,700 | — | — |
| 2022-09-23 | $37.30 | $37.30 | 2,805,000 | — | — |
| 2022-09-22 | $38.44 | $38.44 | 1,824,700 | — | — |
| 2022-09-21 | $40.66 | $40.66 | 1,343,600 | — | — |
| 2022-09-20 | $40.79 | $40.79 | 1,607,900 | — | — |
| 2022-09-19 | $41.21 | $41.21 | 1,498,600 | — | — |
| 2022-09-16 | $41.75 | $41.75 | 2,681,800 | — | — |
| 2022-09-15 | $42.07 | $42.07 | 1,931,800 | — | — |
| 2022-09-14 | $42.39 | $42.39 | 1,501,500 | — | — |
| 2022-09-13 | $43.57 | $43.57 | 1,918,000 | — | — |
| 2022-09-12 | $44.89 | $44.89 | 2,361,300 | — | — |
| 2022-09-09 | $44.23 | $44.23 | 1,827,800 | — | — |
| 2022-09-08 | $43.26 | $43.26 | 982,200 | — | — |
| 2022-09-07 | $41.95 | $41.95 | 2,189,000 | — | — |
| 2022-09-06 | $41.65 | $41.65 | 4,749,200 | — | — |
| 2022-09-02 | $43.41 | $43.41 | 1,955,600 | — | — |
| 2022-09-01 | $44.51 | $44.51 | 2,837,900 | — | — |
| 2022-08-31 | $47.23 | $47.23 | 2,426,400 | — | — |
| 2022-08-30 | $47.84 | $47.84 | 2,540,300 | — | — |
| 2022-08-29 | $50.28 | $50.28 | 2,259,600 | — | — |
| 2022-08-26 | $51.89 | $51.89 | 2,691,000 | — | — |
| 2022-08-25 | $54.41 | $54.41 | 2,185,600 | — | — |
| 2022-08-24 | $54.88 | $54.88 | 3,753,000 | — | — |
| 2022-08-23 | $55.64 | $55.64 | 3,375,900 | — | — |
| 2022-08-22 | $54.86 | $54.86 | 1,651,200 | — | — |
| 2022-08-19 | $55.85 | $55.85 | 2,945,600 | — | — |
| 2022-08-18 | $56.83 | $56.83 | 2,730,800 | — | — |
| 2022-08-17 | $53.19 | $53.19 | 2,414,500 | — | — |
| 2022-08-16 | $54.60 | $54.60 | 2,422,200 | — | — |
| 2022-08-15 | $53.25 | $53.25 | 974,200 | — | — |
| 2022-08-12 | $52.94 | $52.94 | 1,588,500 | — | — |
| 2022-08-11 | $52.54 | $52.54 | 1,002,800 | — | — |
| 2022-08-10 | $52.15 | $52.15 | 832,900 | — | — |
| 2022-08-09 | $50.94 | $50.94 | 1,466,600 | — | — |
| 2022-08-08 | $53.20 | $53.20 | 1,928,400 | — | — |
| 2022-08-05 | $52.99 | $52.99 | 1,516,300 | — | — |
| 2022-08-04 | $53.40 | $53.40 | 1,163,500 | — | — |
| 2022-08-03 | $53.23 | $53.23 | 1,423,100 | — | — |
| 2022-08-02 | $52.80 | $52.80 | 1,436,100 | — | — |
| 2022-08-01 | $52.92 | $52.92 | 894,600 | — | — |
| 2022-07-29 | $52.64 | $52.64 | 1,126,300 | — | — |
| 2022-07-28 | $52.37 | $52.37 | 1,404,100 | — | — |
| 2022-07-27 | $52.03 | $52.03 | 1,153,900 | — | — |
| 2022-07-26 | $51.30 | $51.30 | 1,389,500 | — | — |
| 2022-07-25 | $51.14 | $51.14 | 1,243,000 | — | — |
| 2022-07-22 | $51.79 | $51.79 | 968,500 | — | — |
| 2022-07-21 | $52.60 | $52.60 | 1,135,700 | — | — |
| 2022-07-20 | $51.79 | $51.79 | 1,793,400 | — | — |
| 2022-07-19 | $49.93 | $49.93 | 1,704,700 | — | — |
| 2022-07-18 | $48.73 | $48.73 | 1,288,900 | — | — |
| 2022-07-15 | $49.30 | $49.30 | 1,075,800 | — | — |
| 2022-07-14 | $47.49 | $47.49 | 1,181,000 | — | — |
| 2022-07-13 | $47.11 | $47.11 | 1,817,700 | — | — |
| 2022-07-12 | $47.00 | $47.00 | 1,492,100 | — | — |
| 2022-07-11 | $47.82 | $47.82 | 1,901,500 | — | — |
| 2022-07-08 | $48.70 | $48.70 | 1,798,700 | — | — |
| 2022-07-07 | $48.72 | $48.72 | 2,087,800 | — | — |
| 2022-07-06 | $47.15 | $47.15 | 3,416,900 | — | — |
| 2022-07-05 | $48.34 | $48.34 | 2,871,500 | — | — |
| 2022-07-01 | $49.13 | $49.13 | 2,761,600 | — | — |
| 2022-06-30 | $50.95 | $50.95 | 1,743,100 | — | — |
| 2022-06-29 | $51.89 | $51.89 | 1,792,400 | — | — |
| 2022-06-28 | $53.29 | $53.29 | 2,541,600 | — | — |
| 2022-06-27 | $56.11 | $56.11 | 1,751,900 | — | — |
| 2022-06-24 | $55.72 | $55.72 | 13,680,300 | — | — |
| 2022-06-23 | $52.75 | $52.75 | 1,984,900 | — | — |
| 2022-06-22 | $51.33 | $51.33 | 1,773,900 | — | — |
| 2022-06-21 | $52.85 | $52.85 | 1,709,100 | — | — |
| 2022-06-17 | $51.77 | $51.77 | 3,069,700 | — | — |
| 2022-06-16 | $53.04 | $53.04 | 2,959,600 | — | — |
| 2022-06-15 | $56.18 | $56.18 | 1,214,500 | — | — |
| 2022-06-14 | $55.86 | $55.86 | 1,066,800 | — | — |
| 2022-06-13 | $56.70 | $56.70 | 1,558,900 | — | — |
| 2022-06-10 | $58.98 | $58.98 | 819,600 | — | — |
| 2022-06-09 | $59.88 | $59.88 | 1,261,000 | — | — |
| 2022-06-08 | $63.22 | $63.22 | 818,300 | — | — |
| 2022-06-07 | $64.46 | $64.46 | 1,101,300 | — | — |
| 2022-06-06 | $64.21 | $64.21 | 1,344,100 | — | — |
| 2022-06-03 | $62.31 | $62.31 | 721,100 | — | — |
| 2022-06-02 | $63.83 | $63.83 | 881,600 | — | — |
| 2022-06-01 | $61.92 | $61.92 | 1,104,500 | — | — |
| 2022-05-31 | $62.50 | $62.50 | 1,102,000 | — | — |
| 2022-05-27 | $62.08 | $62.08 | 1,313,900 | — | — |
| 2022-05-26 | $58.25 | $58.25 | 1,349,400 | — | — |
| 2022-05-25 | $56.57 | $56.57 | 1,694,100 | — | — |
| 2022-05-24 | $57.28 | $57.28 | 1,619,400 | — | — |
| 2022-05-23 | $61.83 | $61.83 | 1,599,000 | — | — |
| 2022-05-20 | $59.08 | $59.08 | 1,650,400 | — | — |
| 2022-05-19 | $58.67 | $58.67 | 2,304,700 | — | — |
| 2022-05-18 | $63.58 | $63.58 | 1,877,100 | — | — |
| 2022-05-17 | $65.09 | $65.09 | 1,473,600 | — | — |
| 2022-05-16 | $62.25 | $62.25 | 894,800 | — | — |
| 2022-05-13 | $63.88 | $63.88 | 1,095,700 | — | — |
| 2022-05-12 | $62.53 | $62.53 | 1,745,500 | — | — |
| 2022-05-11 | $63.93 | $63.93 | 2,472,600 | — | — |
| 2022-05-10 | $63.05 | $63.05 | 2,532,300 | — | — |
| 2022-05-09 | $60.23 | $60.23 | 2,421,900 | — | — |
| 2022-05-06 | $61.86 | $61.86 | 2,199,000 | — | — |
| 2022-05-05 | $63.49 | $63.49 | 1,863,200 | — | — |
| 2022-05-04 | $66.26 | $66.26 | 1,922,300 | — | — |
| 2022-05-03 | $62.67 | $62.67 | 1,048,000 | — | — |
| 2022-05-02 | $61.76 | $61.76 | 1,460,400 | — | — |
| 2022-04-29 | $61.21 | $61.21 | 1,170,500 | — | — |
| 2022-04-28 | $62.30 | $62.30 | 1,108,400 | — | — |
| 2022-04-27 | $60.35 | $60.35 | 1,926,300 | — | — |
| 2022-04-26 | $60.22 | $60.22 | 1,325,400 | — | — |
| 2022-04-25 | $62.59 | $62.59 | 1,273,100 | — | — |
| 2022-04-22 | $62.12 | $62.12 | 1,432,900 | — | — |
| 2022-04-21 | $62.97 | $62.97 | 1,502,700 | — | — |
| 2022-04-20 | $63.92 | $63.92 | 936,500 | — | — |
| 2022-04-19 | $63.91 | $63.91 | 1,022,900 | — | — |
| 2022-04-18 | $62.19 | $62.19 | 1,190,700 | — | — |
| 2022-04-14 | $61.98 | $61.98 | 1,786,800 | — | — |
| 2022-04-13 | $64.44 | $64.44 | 912,700 | — | — |
| 2022-04-12 | $63.35 | $63.35 | 1,398,700 | — | — |
| 2022-04-11 | $63.64 | $63.64 | 1,324,300 | — | — |
| 2022-04-08 | $65.22 | $65.22 | 860,900 | — | — |
| 2022-04-07 | $66.36 | $66.36 | 1,082,300 | — | — |
| 2022-04-06 | $67.93 | $67.93 | 1,328,700 | — | — |
| 2022-04-05 | $68.62 | $68.62 | 1,285,700 | — | — |
| 2022-04-04 | $70.93 | $70.93 | 1,139,300 | — | — |
| 2022-04-01 | $71.88 | $71.88 | 1,217,000 | — | — |
| 2022-03-31 | $72.49 | $72.49 | 1,087,800 | — | — |
| 2022-03-30 | $73.38 | $73.38 | 931,200 | — | — |
| 2022-03-29 | $74.48 | $74.48 | 2,471,800 | — | — |
| 2022-03-28 | $73.46 | $73.46 | 890,500 | — | — |
| 2022-03-25 | $73.43 | $73.43 | 1,496,100 | — | — |
| 2022-03-24 | $72.39 | $72.39 | 1,177,100 | — | — |
| 2022-03-23 | $68.99 | $68.99 | 790,900 | — | — |
| 2022-03-22 | $71.75 | $71.75 | 1,226,800 | — | — |
| 2022-03-21 | $68.94 | $68.94 | 710,900 | — | — |
| 2022-03-18 | $70.79 | $70.79 | 1,674,800 | — | — |
| 2022-03-17 | $69.36 | $69.36 | 772,500 | — | — |
| 2022-03-16 | $67.86 | $67.86 | 1,365,400 | — | — |
| 2022-03-15 | $64.71 | $64.71 | 882,600 | — | — |
| 2022-03-14 | $62.67 | $62.67 | 1,012,500 | — | — |
| 2022-03-11 | $65.69 | $65.69 | 1,467,900 | — | — |
| 2022-03-10 | $64.23 | $64.23 | 541,800 | — | — |
| 2022-03-09 | $65.76 | $65.76 | 1,054,000 | — | — |
| 2022-03-08 | $63.33 | $63.33 | 1,465,500 | — | — |
| 2022-03-07 | $62.18 | $62.18 | 1,656,000 | — | — |
| 2022-03-04 | $65.31 | $65.31 | 1,657,000 | — | — |
| 2022-03-03 | $70.19 | $70.19 | 1,144,000 | — | — |
| 2022-03-02 | $70.77 | $70.77 | 1,128,300 | — | — |
| 2022-03-01 | $68.05 | $68.05 | 996,900 | — | — |
| 2022-02-28 | $69.46 | $69.46 | 1,210,900 | — | — |
| 2022-02-25 | $70.67 | $70.67 | 899,200 | — | — |
| 2022-02-24 | $70.16 | $70.16 | 1,224,000 | — | — |
| 2022-02-23 | $67.81 | $67.81 | 1,271,000 | — | — |
| 2022-02-22 | $70.28 | $70.28 | 812,000 | — | — |
| 2022-02-18 | $71.74 | $71.74 | 944,000 | — | — |
| 2022-02-17 | $73.37 | $73.37 | 2,260,100 | — | — |
| 2022-02-16 | $73.78 | $73.78 | 1,582,800 | — | — |
| 2022-02-15 | $71.63 | $71.63 | 1,204,700 | — | — |
| 2022-02-14 | $67.65 | $67.65 | 1,293,700 | — | — |
| 2022-02-11 | $66.73 | $66.73 | 1,608,400 | — | — |
| 2022-02-10 | $68.35 | $68.35 | 1,780,000 | — | — |
| 2022-02-09 | $68.25 | $68.25 | 2,699,600 | — | — |
| 2022-02-08 | $64.91 | $64.91 | 2,467,900 | — | — |
| 2022-02-07 | $63.05 | $63.05 | 960,200 | — | — |
| 2022-02-04 | $62.08 | $62.08 | 1,085,800 | — | — |
| 2022-02-03 | $61.10 | $61.10 | 1,844,300 | — | — |
| 2022-02-02 | $64.10 | $64.10 | 993,900 | — | — |
| 2022-02-01 | $63.66 | $63.66 | 1,035,600 | — | — |
| 2022-01-31 | $63.40 | $63.40 | 1,251,300 | — | — |
| 2022-01-28 | $60.05 | $60.05 | 2,196,500 | — | — |
| 2022-01-27 | $59.37 | $59.37 | 2,152,400 | — | — |
| 2022-01-26 | $60.85 | $60.85 | 1,444,600 | — | — |
| 2022-01-25 | $61.47 | $61.47 | 1,507,000 | — | — |
| 2022-01-24 | $63.77 | $63.77 | 1,608,600 | — | — |
| 2022-01-21 | $63.11 | $63.11 | 1,373,000 | — | — |
| 2022-01-20 | $64.14 | $64.14 | 1,260,500 | — | — |
| 2022-01-19 | $65.96 | $65.96 | 1,623,800 | — | — |
| 2022-01-18 | $68.43 | $68.43 | 954,800 | — | — |
| 2022-01-14 | $71.05 | $71.05 | 924,500 | — | — |
| 2022-01-13 | $70.27 | $70.27 | 912,600 | — | — |
| 2022-01-12 | $71.55 | $71.55 | 872,800 | — | — |
| 2022-01-11 | $72.68 | $72.68 | 950,400 | — | — |
| 2022-01-10 | $71.24 | $71.24 | 1,117,900 | — | — |
| 2022-01-07 | $71.79 | $71.79 | 1,107,300 | — | — |
| 2022-01-06 | $71.72 | $71.72 | 1,167,000 | — | — |
| 2022-01-05 | $72.40 | $72.40 | 1,318,300 | — | — |
| 2022-01-04 | $74.49 | $74.49 | 2,098,000 | — | — |
| 2022-01-03 | $71.53 | $71.53 | 1,353,500 | — | — |