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
- 1987-12-29 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 | $45.93 | $156.55 | 30,000 | — | — |
| 2022-12-29 | $45.88 | $156.38 | 47,500 | — | — |
| 2022-12-28 | $45.30 | $154.40 | 70,200 | — | — |
| 2022-12-27 | $45.69 | $155.73 | 46,900 | — | — |
| 2022-12-23 | $45.68 | $155.69 | 24,400 | — | — |
| 2022-12-22 | $45.65 | $155.59 | 32,900 | — | — |
| 2022-12-21 | $45.61 | $155.45 | 85,300 | — | — |
| 2022-12-20 | $44.86 | $152.90 | 40,300 | — | — |
| 2022-12-19 | $45.15 | $153.89 | 54,600 | — | — |
| 2022-12-16 | $44.80 | $152.69 | 163,300 | — | — |
| 2022-12-15 | $45.40 | $154.74 | 35,700 | — | — |
| 2022-12-14 | $46.19 | $157.43 | 46,000 | — | — |
| 2022-12-13 | $47.15 | $159.20 | 84,100 | — | — |
| 2022-12-12 | $47.17 | $159.27 | 49,500 | — | — |
| 2022-12-09 | $46.57 | $157.25 | 45,200 | — | — |
| 2022-12-08 | $46.25 | $156.17 | 33,500 | — | — |
| 2022-12-07 | $46.67 | $157.58 | 47,200 | — | — |
| 2022-12-06 | $47.22 | $159.44 | 53,300 | — | — |
| 2022-12-05 | $47.42 | $160.12 | 93,600 | — | — |
| 2022-12-02 | $47.90 | $161.74 | 25,300 | — | — |
| 2022-12-01 | $47.95 | $161.91 | 29,000 | — | — |
| 2022-11-30 | $47.91 | $161.77 | 94,200 | — | — |
| 2022-11-29 | $46.87 | $158.26 | 21,800 | — | — |
| 2022-11-28 | $46.99 | $158.66 | 19,100 | — | — |
| 2022-11-25 | $47.78 | $161.33 | 47,700 | — | — |
| 2022-11-23 | $47.20 | $159.37 | 24,200 | — | — |
| 2022-11-22 | $47.26 | $159.58 | 31,000 | — | — |
| 2022-11-21 | $47.05 | $158.87 | 28,800 | — | — |
| 2022-11-18 | $46.71 | $157.72 | 48,200 | — | — |
| 2022-11-17 | $46.70 | $157.68 | 23,400 | — | — |
| 2022-11-16 | $46.44 | $156.81 | 23,700 | — | — |
| 2022-11-15 | $46.67 | $157.58 | 32,600 | — | — |
| 2022-11-14 | $46.13 | $155.76 | 43,300 | — | — |
| 2022-11-11 | $46.19 | $155.96 | 40,900 | — | — |
| 2022-11-10 | $47.28 | $159.64 | 85,000 | — | — |
| 2022-11-09 | $46.31 | $156.37 | 25,600 | — | — |
| 2022-11-08 | $46.71 | $157.72 | 38,500 | — | — |
| 2022-11-07 | $46.82 | $158.09 | 36,000 | — | — |
| 2022-11-04 | $47.10 | $159.04 | 42,200 | — | — |
| 2022-11-03 | $46.01 | $155.35 | 51,800 | — | — |
| 2022-11-02 | $46.38 | $156.60 | 41,900 | — | — |
| 2022-11-01 | $47.15 | $159.20 | 35,500 | — | — |
| 2022-10-31 | $47.29 | $159.68 | 64,100 | — | — |
| 2022-10-28 | $47.56 | $160.59 | 43,300 | — | — |
| 2022-10-27 | $46.41 | $156.71 | 36,100 | — | — |
| 2022-10-26 | $46.15 | $155.83 | 43,700 | — | — |
| 2022-10-25 | $46.15 | $155.83 | 42,600 | — | — |
| 2022-10-24 | $45.91 | $155.02 | 65,500 | — | — |
| 2022-10-21 | $45.25 | $152.79 | 88,900 | — | — |
| 2022-10-20 | $43.80 | $147.89 | 40,200 | — | — |
| 2022-10-19 | $43.15 | $145.70 | 53,500 | — | — |
| 2022-10-18 | $43.39 | $146.51 | 43,200 | — | — |
| 2022-10-17 | $43.69 | $147.52 | 48,600 | — | — |
| 2022-10-14 | $42.78 | $144.45 | 51,800 | — | — |
| 2022-10-13 | $43.27 | $146.10 | 43,900 | — | — |
| 2022-10-12 | $41.37 | $139.69 | 24,300 | — | — |
| 2022-10-11 | $41.48 | $140.06 | 23,200 | — | — |
| 2022-10-10 | $41.33 | $139.55 | 31,300 | — | — |
| 2022-10-07 | $41.19 | $139.08 | 35,900 | — | — |
| 2022-10-06 | $41.59 | $140.43 | 19,300 | — | — |
| 2022-10-05 | $41.87 | $141.38 | 25,100 | — | — |
| 2022-10-04 | $42.32 | $142.90 | 37,300 | — | — |
| 2022-10-03 | $41.37 | $139.69 | 41,700 | — | — |
| 2022-09-30 | $40.55 | $136.92 | 56,900 | — | — |
| 2022-09-29 | $41.07 | $138.67 | 46,700 | — | — |
| 2022-09-28 | $41.38 | $139.72 | 41,900 | — | — |
| 2022-09-27 | $40.92 | $138.17 | 30,200 | — | — |
| 2022-09-26 | $41.44 | $139.92 | 47,500 | — | — |
| 2022-09-23 | $41.50 | $140.13 | 34,300 | — | — |
| 2022-09-22 | $41.85 | $141.31 | 22,400 | — | — |
| 2022-09-21 | $42.40 | $143.17 | 41,800 | — | — |
| 2022-09-20 | $42.95 | $145.02 | 29,900 | — | — |
| 2022-09-19 | $42.97 | $145.09 | 38,200 | — | — |
| 2022-09-16 | $42.05 | $141.98 | 70,300 | — | — |
| 2022-09-15 | $41.91 | $141.51 | 42,700 | — | — |
| 2022-09-14 | $41.82 | $141.21 | 40,900 | — | — |
| 2022-09-13 | $41.98 | $140.26 | 40,400 | — | — |
| 2022-09-12 | $42.84 | $143.13 | 20,300 | — | — |
| 2022-09-09 | $42.77 | $142.90 | 34,700 | — | — |
| 2022-09-08 | $42.21 | $141.03 | 22,100 | — | — |
| 2022-09-07 | $42.17 | $140.90 | 77,000 | — | — |
| 2022-09-06 | $41.64 | $139.13 | 30,500 | — | — |
| 2022-09-02 | $42.03 | $140.43 | 34,800 | — | — |
| 2022-09-01 | $42.49 | $141.97 | 37,400 | — | — |
| 2022-08-31 | $42.25 | $141.16 | 72,700 | — | — |
| 2022-08-30 | $42.53 | $142.10 | 33,900 | — | — |
| 2022-08-29 | $42.55 | $142.17 | 20,900 | — | — |
| 2022-08-26 | $43.09 | $143.97 | 25,800 | — | — |
| 2022-08-25 | $43.63 | $145.77 | 22,300 | — | — |
| 2022-08-24 | $43.31 | $144.71 | 25,200 | — | — |
| 2022-08-23 | $43.74 | $146.14 | 21,900 | — | — |
| 2022-08-22 | $43.96 | $146.88 | 41,500 | — | — |
| 2022-08-19 | $44.54 | $148.81 | 50,200 | — | — |
| 2022-08-18 | $44.86 | $149.88 | 51,600 | — | — |
| 2022-08-17 | $45.30 | $151.35 | 32,100 | — | — |
| 2022-08-16 | $45.16 | $150.89 | 41,900 | — | — |
| 2022-08-15 | $44.81 | $149.72 | 31,800 | — | — |
| 2022-08-12 | $44.50 | $148.68 | 26,100 | — | — |
| 2022-08-11 | $44.09 | $147.31 | 23,800 | — | — |
| 2022-08-10 | $43.63 | $145.77 | 32,700 | — | — |
| 2022-08-09 | $43.38 | $144.94 | 26,000 | — | — |
| 2022-08-08 | $43.17 | $144.24 | 30,000 | — | — |
| 2022-08-05 | $42.96 | $143.54 | 19,700 | — | — |
| 2022-08-04 | $42.96 | $143.54 | 22,700 | — | — |
| 2022-08-03 | $43.36 | $144.87 | 27,000 | — | — |
| 2022-08-02 | $43.07 | $143.90 | 28,300 | — | — |
| 2022-08-01 | $44.01 | $147.04 | 37,900 | — | — |
| 2022-07-29 | $43.33 | $144.77 | 31,000 | — | — |
| 2022-07-28 | $42.83 | $143.10 | 36,700 | — | — |
| 2022-07-27 | $43.18 | $144.27 | 51,400 | — | — |
| 2022-07-26 | $42.31 | $141.36 | 24,400 | — | — |
| 2022-07-25 | $41.82 | $139.73 | 22,400 | — | — |
| 2022-07-22 | $41.60 | $138.99 | 32,900 | — | — |
| 2022-07-21 | $41.44 | $138.46 | 25,000 | — | — |
| 2022-07-20 | $41.67 | $139.23 | 32,000 | — | — |
| 2022-07-19 | $41.61 | $139.03 | 41,600 | — | — |
| 2022-07-18 | $40.86 | $136.52 | 23,800 | — | — |
| 2022-07-15 | $41.00 | $136.99 | 43,600 | — | — |
| 2022-07-14 | $40.03 | $133.75 | 29,000 | — | — |
| 2022-07-13 | $40.43 | $135.08 | 36,800 | — | — |
| 2022-07-12 | $40.90 | $136.65 | 25,000 | — | — |
| 2022-07-11 | $40.85 | $136.49 | 21,200 | — | — |
| 2022-07-08 | $40.89 | $136.62 | 25,800 | — | — |
| 2022-07-07 | $40.79 | $136.29 | 37,100 | — | — |
| 2022-07-06 | $41.08 | $137.25 | 60,300 | — | — |
| 2022-07-05 | $41.25 | $137.82 | 44,500 | — | — |
| 2022-07-01 | $41.49 | $138.62 | 49,900 | — | — |
| 2022-06-30 | $40.44 | $135.12 | 37,300 | — | — |
| 2022-06-29 | $40.58 | $135.58 | 32,100 | — | — |
| 2022-06-28 | $40.64 | $135.78 | 31,300 | — | — |
| 2022-06-27 | $40.62 | $135.72 | 69,000 | — | — |
| 2022-06-24 | $40.53 | $135.42 | 96,200 | — | — |
| 2022-06-23 | $39.92 | $133.38 | 38,700 | — | — |
| 2022-06-22 | $40.80 | $136.32 | 98,700 | — | — |
| 2022-06-21 | $40.60 | $135.65 | 87,100 | — | — |
| 2022-06-17 | $39.51 | $132.01 | 81,100 | — | — |
| 2022-06-16 | $39.49 | $131.94 | 68,300 | — | — |
| 2022-06-15 | $39.98 | $133.58 | 42,000 | — | — |
| 2022-06-14 | $39.64 | $132.44 | 38,000 | — | — |
| 2022-06-13 | $40.14 | $132.78 | 61,700 | — | — |
| 2022-06-10 | $40.25 | $133.14 | 51,000 | — | — |
| 2022-06-09 | $40.62 | $134.37 | 45,500 | — | — |
| 2022-06-08 | $41.39 | $136.91 | 50,500 | — | — |
| 2022-06-07 | $41.65 | $137.77 | 59,300 | — | — |
| 2022-06-06 | $41.72 | $138.00 | 45,700 | — | — |
| 2022-06-03 | $41.21 | $136.32 | 126,300 | — | — |
| 2022-06-02 | $41.76 | $138.14 | 30,800 | — | — |
| 2022-06-01 | $41.90 | $138.60 | 24,100 | — | — |
| 2022-05-31 | $42.05 | $139.10 | 89,300 | — | — |
| 2022-05-27 | $41.95 | $138.76 | 25,900 | — | — |
| 2022-05-26 | $41.61 | $137.64 | 22,500 | — | — |
| 2022-05-25 | $41.42 | $137.01 | 38,300 | — | — |
| 2022-05-24 | $41.51 | $137.31 | 40,700 | — | — |
| 2022-05-23 | $41.36 | $136.81 | 60,000 | — | — |
| 2022-05-20 | $40.42 | $133.70 | 49,500 | — | — |
| 2022-05-19 | $39.94 | $132.12 | 54,000 | — | — |
| 2022-05-18 | $40.49 | $133.94 | 37,700 | — | — |
| 2022-05-17 | $40.82 | $135.03 | 37,200 | — | — |
| 2022-05-16 | $40.20 | $132.98 | 24,000 | — | — |
| 2022-05-13 | $40.26 | $133.17 | 53,200 | — | — |
| 2022-05-12 | $40.80 | $134.96 | 59,900 | — | — |
| 2022-05-11 | $40.71 | $134.66 | 44,500 | — | — |
| 2022-05-10 | $40.57 | $134.20 | 62,900 | — | — |
| 2022-05-09 | $41.15 | $136.12 | 64,600 | — | — |
| 2022-05-06 | $40.25 | $133.14 | 46,900 | — | — |
| 2022-05-05 | $40.64 | $134.43 | 54,800 | — | — |
| 2022-05-04 | $40.94 | $135.42 | 33,600 | — | — |
| 2022-05-03 | $40.11 | $132.68 | 29,000 | — | — |
| 2022-05-02 | $40.12 | $132.71 | 64,200 | — | — |
| 2022-04-29 | $39.81 | $131.69 | 59,500 | — | — |
| 2022-04-28 | $40.74 | $134.76 | 42,500 | — | — |
| 2022-04-27 | $40.29 | $133.27 | 30,800 | — | — |
| 2022-04-26 | $40.78 | $134.89 | 53,400 | — | — |
| 2022-04-25 | $41.39 | $136.91 | 56,200 | — | — |
| 2022-04-22 | $41.11 | $135.99 | 31,500 | — | — |
| 2022-04-21 | $42.17 | $139.49 | 43,100 | — | — |
| 2022-04-20 | $42.08 | $139.19 | 45,000 | — | — |
| 2022-04-19 | $41.06 | $135.82 | 35,500 | — | — |
| 2022-04-18 | $40.16 | $132.84 | 33,900 | — | — |
| 2022-04-14 | $39.96 | $132.18 | 41,600 | — | — |
| 2022-04-13 | $40.20 | $132.98 | 31,200 | — | — |
| 2022-04-12 | $39.77 | $131.55 | 71,300 | — | — |
| 2022-04-11 | $39.61 | $131.02 | 29,000 | — | — |
| 2022-04-08 | $39.72 | $131.39 | 59,300 | — | — |
| 2022-04-07 | $40.10 | $132.65 | 52,800 | — | — |
| 2022-04-06 | $40.53 | $134.07 | 43,000 | — | — |
| 2022-04-05 | $40.95 | $135.46 | 42,400 | — | — |
| 2022-04-04 | $41.15 | $136.12 | 64,600 | — | — |
| 2022-04-01 | $41.27 | $136.52 | 106,700 | — | — |
| 2022-03-31 | $41.20 | $136.28 | 51,900 | — | — |
| 2022-03-30 | $41.07 | $135.85 | 66,400 | — | — |
| 2022-03-29 | $42.49 | $140.55 | 69,700 | — | — |
| 2022-03-28 | $41.90 | $138.60 | 23,900 | — | — |
| 2022-03-25 | $42.31 | $139.96 | 24,400 | — | — |
| 2022-03-24 | $41.56 | $137.47 | 21,400 | — | — |
| 2022-03-23 | $41.32 | $136.68 | 34,300 | — | — |
| 2022-03-22 | $42.50 | $140.58 | 116,900 | — | — |
| 2022-03-21 | $41.99 | $138.90 | 98,600 | — | — |
| 2022-03-18 | $41.53 | $137.38 | 250,600 | — | — |
| 2022-03-17 | $42.09 | $139.23 | 49,000 | — | — |
| 2022-03-16 | $42.38 | $140.19 | 64,500 | — | — |
| 2022-03-15 | $41.51 | $137.31 | 91,600 | — | — |
| 2022-03-14 | $42.08 | $139.19 | 68,600 | — | — |
| 2022-03-11 | $42.11 | $137.97 | 58,400 | — | — |
| 2022-03-10 | $41.90 | $137.28 | 33,900 | — | — |
| 2022-03-09 | $42.10 | $137.94 | 39,300 | — | — |
| 2022-03-08 | $41.76 | $136.82 | 40,100 | — | — |
| 2022-03-07 | $41.92 | $137.35 | 38,900 | — | — |
| 2022-03-04 | $42.49 | $139.22 | 35,900 | — | — |
| 2022-03-03 | $43.25 | $141.71 | 128,300 | — | — |
| 2022-03-02 | $42.78 | $140.17 | 37,500 | — | — |
| 2022-03-01 | $41.48 | $135.91 | 79,700 | — | — |
| 2022-02-28 | $42.28 | $138.53 | 65,500 | — | — |
| 2022-02-25 | $42.58 | $139.51 | 47,700 | — | — |
| 2022-02-24 | $41.62 | $136.37 | 52,200 | — | — |
| 2022-02-23 | $42.47 | $139.15 | 43,300 | — | — |
| 2022-02-22 | $43.03 | $140.99 | 42,400 | — | — |
| 2022-02-18 | $43.48 | $142.46 | 33,600 | — | — |
| 2022-02-17 | $43.21 | $141.57 | 33,900 | — | — |
| 2022-02-16 | $43.80 | $143.51 | 27,800 | — | — |
| 2022-02-15 | $43.71 | $143.21 | 24,300 | — | — |
| 2022-02-14 | $43.29 | $141.84 | 28,800 | — | — |
| 2022-02-11 | $43.68 | $143.11 | 36,600 | — | — |
| 2022-02-10 | $43.44 | $142.33 | 44,400 | — | — |
| 2022-02-09 | $43.58 | $142.79 | 47,100 | — | — |
| 2022-02-08 | $44.55 | $145.97 | 38,800 | — | — |
| 2022-02-07 | $43.75 | $143.34 | 47,800 | — | — |
| 2022-02-04 | $43.67 | $143.08 | 42,400 | — | — |
| 2022-02-03 | $43.72 | $143.25 | 39,100 | — | — |
| 2022-02-02 | $43.59 | $142.82 | 41,700 | — | — |
| 2022-02-01 | $44.06 | $144.36 | 32,200 | — | — |
| 2022-01-31 | $44.19 | $144.79 | 45,300 | — | — |
| 2022-01-28 | $44.28 | $145.08 | 33,100 | — | — |
| 2022-01-27 | $44.29 | $145.11 | 49,000 | — | — |
| 2022-01-26 | $44.66 | $146.33 | 48,400 | — | — |
| 2022-01-25 | $45.49 | $149.05 | 31,500 | — | — |
| 2022-01-24 | $45.21 | $148.13 | 64,700 | — | — |
| 2022-01-21 | $43.97 | $144.06 | 41,600 | — | — |
| 2022-01-20 | $44.14 | $144.62 | 68,900 | — | — |
| 2022-01-19 | $45.00 | $147.44 | 28,100 | — | — |
| 2022-01-18 | $45.81 | $150.09 | 41,500 | — | — |
| 2022-01-14 | $45.95 | $150.55 | 24,400 | — | — |
| 2022-01-13 | $45.73 | $149.83 | 26,600 | — | — |
| 2022-01-12 | $45.17 | $148.00 | 51,600 | — | — |
| 2022-01-11 | $44.94 | $147.24 | 73,800 | — | — |
| 2022-01-10 | $45.29 | $148.39 | 27,300 | — | — |
| 2022-01-07 | $45.63 | $149.50 | 28,600 | — | — |
| 2022-01-06 | $45.60 | $149.41 | 33,400 | — | — |
| 2022-01-05 | $44.69 | $146.42 | 37,800 | — | — |
| 2022-01-04 | $44.62 | $146.19 | 62,800 | — | — |
| 2022-01-03 | $44.38 | $145.41 | 56,500 | — | — |