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
- 1987-07-23 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 | $50.65 | $393.44 | 516,000 | — | — |
| 2022-12-29 | $50.15 | $389.56 | 572,400 | — | — |
| 2022-12-28 | $49.97 | $388.16 | 849,500 | — | — |
| 2022-12-27 | $50.20 | $389.95 | 729,700 | — | — |
| 2022-12-23 | $50.67 | $393.60 | 588,500 | — | — |
| 2022-12-22 | $50.36 | $391.19 | 630,000 | — | — |
| 2022-12-21 | $50.67 | $393.60 | 621,400 | — | — |
| 2022-12-20 | $50.30 | $390.73 | 497,600 | — | — |
| 2022-12-19 | $50.57 | $392.82 | 456,200 | — | — |
| 2022-12-16 | $50.71 | $393.91 | 592,300 | — | — |
| 2022-12-15 | $50.75 | $394.22 | 511,900 | — | — |
| 2022-12-14 | $50.51 | $392.36 | 434,700 | — | — |
| 2022-12-13 | $50.60 | $393.06 | 490,300 | — | — |
| 2022-12-12 | $50.55 | $392.67 | 405,600 | — | — |
| 2022-12-09 | $50.39 | $391.42 | 252,600 | — | — |
| 2022-12-08 | $50.65 | $393.44 | 328,100 | — | — |
| 2022-12-07 | $50.43 | $391.74 | 388,900 | — | — |
| 2022-12-06 | $50.27 | $390.49 | 587,200 | — | — |
| 2022-12-05 | $50.33 | $390.96 | 718,800 | — | — |
| 2022-12-02 | $50.57 | $392.82 | 486,900 | — | — |
| 2022-12-01 | $50.83 | $394.84 | 385,100 | — | — |
| 2022-11-30 | $51.18 | $397.56 | 500,000 | — | — |
| 2022-11-29 | $50.55 | $392.67 | 743,000 | — | — |
| 2022-11-28 | $50.71 | $393.91 | 598,800 | — | — |
| 2022-11-25 | $50.83 | $394.84 | 358,100 | — | — |
| 2022-11-23 | $51.43 | $399.50 | 461,400 | — | — |
| 2022-11-22 | $50.97 | $395.93 | 553,200 | — | — |
| 2022-11-21 | $51.25 | $398.11 | 601,600 | — | — |
| 2022-11-18 | $51.85 | $402.77 | 517,400 | — | — |
| 2022-11-17 | $52.25 | $405.87 | 624,700 | — | — |
| 2022-11-16 | $53.91 | $403.23 | 1,371,300 | — | — |
| 2022-11-15 | $54.10 | $404.65 | 814,500 | — | — |
| 2022-11-14 | $53.91 | $403.23 | 733,600 | — | — |
| 2022-11-11 | $54.29 | $406.07 | 671,400 | — | — |
| 2022-11-10 | $54.36 | $406.60 | 510,700 | — | — |
| 2022-11-09 | $54.16 | $405.10 | 490,400 | — | — |
| 2022-11-08 | $54.16 | $405.10 | 465,100 | — | — |
| 2022-11-07 | $54.59 | $408.32 | 531,800 | — | — |
| 2022-11-04 | $54.27 | $405.92 | 637,700 | — | — |
| 2022-11-03 | $54.72 | $409.29 | 1,042,600 | — | — |
| 2022-11-02 | $53.60 | $400.91 | 380,400 | — | — |
| 2022-11-01 | $54.07 | $404.43 | 419,500 | — | — |
| 2022-10-31 | $54.54 | $407.94 | 329,600 | — | — |
| 2022-10-28 | $54.58 | $408.24 | 483,400 | — | — |
| 2022-10-27 | $54.50 | $407.65 | 337,700 | — | — |
| 2022-10-26 | $54.13 | $404.88 | 342,000 | — | — |
| 2022-10-25 | $54.28 | $406.00 | 336,000 | — | — |
| 2022-10-24 | $54.25 | $405.78 | 435,800 | — | — |
| 2022-10-21 | $53.83 | $402.63 | 310,200 | — | — |
| 2022-10-20 | $53.58 | $400.76 | 231,500 | — | — |
| 2022-10-19 | $53.68 | $401.51 | 263,800 | — | — |
| 2022-10-18 | $53.20 | $397.92 | 271,700 | — | — |
| 2022-10-17 | $52.76 | $394.63 | 494,200 | — | — |
| 2022-10-14 | $52.61 | $393.51 | 220,900 | — | — |
| 2022-10-13 | $52.88 | $395.53 | 511,300 | — | — |
| 2022-10-12 | $52.00 | $388.95 | 233,400 | — | — |
| 2022-10-11 | $51.84 | $387.75 | 268,800 | — | — |
| 2022-10-10 | $52.31 | $391.26 | 279,300 | — | — |
| 2022-10-07 | $52.33 | $391.41 | 326,300 | — | — |
| 2022-10-06 | $52.72 | $394.33 | 301,000 | — | — |
| 2022-10-05 | $52.59 | $393.36 | 591,100 | — | — |
| 2022-10-04 | $52.00 | $388.95 | 536,800 | — | — |
| 2022-10-03 | $50.41 | $377.05 | 391,300 | — | — |
| 2022-09-30 | $49.67 | $371.52 | 458,700 | — | — |
| 2022-09-29 | $49.60 | $370.99 | 596,300 | — | — |
| 2022-09-28 | $50.25 | $375.86 | 380,000 | — | — |
| 2022-09-27 | $49.71 | $371.82 | 564,600 | — | — |
| 2022-09-26 | $48.85 | $365.38 | 572,800 | — | — |
| 2022-09-23 | $50.14 | $375.03 | 866,500 | — | — |
| 2022-09-22 | $51.02 | $381.62 | 461,100 | — | — |
| 2022-09-21 | $51.26 | $383.41 | 396,000 | — | — |
| 2022-09-20 | $51.29 | $383.64 | 497,700 | — | — |
| 2022-09-19 | $51.93 | $388.42 | 435,500 | — | — |
| 2022-09-16 | $51.77 | $387.23 | 493,800 | — | — |
| 2022-09-15 | $51.22 | $383.11 | 336,500 | — | — |
| 2022-09-14 | $51.70 | $386.70 | 236,700 | — | — |
| 2022-09-13 | $51.26 | $383.41 | 343,600 | — | — |
| 2022-09-12 | $52.00 | $388.95 | 311,900 | — | — |
| 2022-09-09 | $51.20 | $382.96 | 458,800 | — | — |
| 2022-09-08 | $50.77 | $379.75 | 324,400 | — | — |
| 2022-09-07 | $50.41 | $377.05 | 372,300 | — | — |
| 2022-09-06 | $50.49 | $377.65 | 450,700 | — | — |
| 2022-09-02 | $51.02 | $381.62 | 437,200 | — | — |
| 2022-09-01 | $50.83 | $380.19 | 415,000 | — | — |
| 2022-08-31 | $51.65 | $386.33 | 282,200 | — | — |
| 2022-08-30 | $51.89 | $388.12 | 605,600 | — | — |
| 2022-08-29 | $51.67 | $386.48 | 353,900 | — | — |
| 2022-08-26 | $51.76 | $387.15 | 325,500 | — | — |
| 2022-08-25 | $51.74 | $387.00 | 307,800 | — | — |
| 2022-08-24 | $51.14 | $382.51 | 347,300 | — | — |
| 2022-08-23 | $51.37 | $384.23 | 487,700 | — | — |
| 2022-08-22 | $50.26 | $375.93 | 715,000 | — | — |
| 2022-08-19 | $51.56 | $385.65 | 528,800 | — | — |
| 2022-08-18 | $52.08 | $389.54 | 586,500 | — | — |
| 2022-08-17 | $53.90 | $388.20 | 1,143,000 | — | — |
| 2022-08-16 | $54.87 | $395.18 | 1,005,200 | — | — |
| 2022-08-15 | $54.79 | $394.61 | 875,800 | — | — |
| 2022-08-12 | $54.89 | $395.33 | 551,100 | — | — |
| 2022-08-11 | $54.85 | $395.04 | 659,200 | — | — |
| 2022-08-10 | $54.21 | $390.43 | 569,700 | — | — |
| 2022-08-09 | $53.88 | $388.05 | 343,600 | — | — |
| 2022-08-08 | $53.25 | $383.52 | 1,025,600 | — | — |
| 2022-08-05 | $53.73 | $386.97 | 481,800 | — | — |
| 2022-08-04 | $53.15 | $382.80 | 418,700 | — | — |
| 2022-08-03 | $53.68 | $386.61 | 443,900 | — | — |
| 2022-08-02 | $54.05 | $389.28 | 602,900 | — | — |
| 2022-08-01 | $53.97 | $388.70 | 468,900 | — | — |
| 2022-07-29 | $53.49 | $385.24 | 427,900 | — | — |
| 2022-07-28 | $52.71 | $379.63 | 372,900 | — | — |
| 2022-07-27 | $52.17 | $375.74 | 345,600 | — | — |
| 2022-07-26 | $51.94 | $374.08 | 233,000 | — | — |
| 2022-07-25 | $51.70 | $372.35 | 200,300 | — | — |
| 2022-07-22 | $51.06 | $367.74 | 224,400 | — | — |
| 2022-07-21 | $51.14 | $368.32 | 181,500 | — | — |
| 2022-07-20 | $50.63 | $364.65 | 504,200 | — | — |
| 2022-07-19 | $51.10 | $368.03 | 288,600 | — | — |
| 2022-07-18 | $50.88 | $366.45 | 378,800 | — | — |
| 2022-07-15 | $51.66 | $372.06 | 284,400 | — | — |
| 2022-07-14 | $50.93 | $366.81 | 298,500 | — | — |
| 2022-07-13 | $51.36 | $369.90 | 453,300 | — | — |
| 2022-07-12 | $50.64 | $364.72 | 420,900 | — | — |
| 2022-07-11 | $50.48 | $363.57 | 393,600 | — | — |
| 2022-07-08 | $50.30 | $362.27 | 844,300 | — | — |
| 2022-07-07 | $49.55 | $356.87 | 375,500 | — | — |
| 2022-07-06 | $48.76 | $351.18 | 345,200 | — | — |
| 2022-07-05 | $48.71 | $350.82 | 438,800 | — | — |
| 2022-07-01 | $48.38 | $348.44 | 404,400 | — | — |
| 2022-06-30 | $48.12 | $346.57 | 513,800 | — | — |
| 2022-06-29 | $48.46 | $349.02 | 243,600 | — | — |
| 2022-06-28 | $48.77 | $351.25 | 409,400 | — | — |
| 2022-06-27 | $48.88 | $352.04 | 397,000 | — | — |
| 2022-06-24 | $48.13 | $346.64 | 571,200 | — | — |
| 2022-06-23 | $47.90 | $344.98 | 768,400 | — | — |
| 2022-06-22 | $48.98 | $352.76 | 518,100 | — | — |
| 2022-06-21 | $48.66 | $350.46 | 1,501,300 | — | — |
| 2022-06-17 | $49.27 | $354.85 | 589,600 | — | — |
| 2022-06-16 | $48.74 | $351.03 | 878,100 | — | — |
| 2022-06-15 | $49.86 | $359.10 | 660,100 | — | — |
| 2022-06-14 | $49.51 | $356.58 | 998,700 | — | — |
| 2022-06-13 | $50.19 | $361.48 | 1,124,100 | — | — |
| 2022-06-10 | $51.27 | $369.26 | 669,000 | — | — |
| 2022-06-09 | $51.50 | $370.91 | 679,300 | — | — |
| 2022-06-08 | $51.97 | $374.30 | 833,200 | — | — |
| 2022-06-07 | $51.30 | $369.47 | 311,300 | — | — |
| 2022-06-06 | $51.02 | $367.46 | 353,100 | — | — |
| 2022-06-03 | $51.25 | $369.11 | 261,700 | — | — |
| 2022-06-02 | $51.47 | $370.70 | 377,000 | — | — |
| 2022-06-01 | $51.15 | $368.39 | 431,100 | — | — |
| 2022-05-31 | $51.35 | $369.83 | 473,700 | — | — |
| 2022-05-27 | $51.93 | $374.01 | 354,000 | — | — |
| 2022-05-26 | $51.28 | $369.33 | 472,400 | — | — |
| 2022-05-25 | $51.36 | $369.90 | 276,000 | — | — |
| 2022-05-24 | $51.32 | $369.62 | 419,900 | — | — |
| 2022-05-23 | $51.37 | $369.98 | 698,700 | — | — |
| 2022-05-20 | $50.56 | $364.14 | 920,600 | — | — |
| 2022-05-19 | $51.51 | $370.98 | 1,173,600 | — | — |
| 2022-05-18 | $54.52 | $378.26 | 929,800 | — | — |
| 2022-05-17 | $55.51 | $385.13 | 805,100 | — | — |
| 2022-05-16 | $54.72 | $379.65 | 828,900 | — | — |
| 2022-05-13 | $54.05 | $375.00 | 662,000 | — | — |
| 2022-05-12 | $53.05 | $368.06 | 647,500 | — | — |
| 2022-05-11 | $53.46 | $370.90 | 494,300 | — | — |
| 2022-05-10 | $53.00 | $367.71 | 664,900 | — | — |
| 2022-05-09 | $52.60 | $364.94 | 774,500 | — | — |
| 2022-05-06 | $54.62 | $378.95 | 647,300 | — | — |
| 2022-05-05 | $53.41 | $370.56 | 323,900 | — | — |
| 2022-05-04 | $53.76 | $372.99 | 367,300 | — | — |
| 2022-05-03 | $53.33 | $370.00 | 243,500 | — | — |
| 2022-05-02 | $52.90 | $367.02 | 412,700 | — | — |
| 2022-04-29 | $52.64 | $365.22 | 414,200 | — | — |
| 2022-04-28 | $53.60 | $371.88 | 428,200 | — | — |
| 2022-04-27 | $52.86 | $366.74 | 265,100 | — | — |
| 2022-04-26 | $52.57 | $364.73 | 358,500 | — | — |
| 2022-04-25 | $53.26 | $369.52 | 320,900 | — | — |
| 2022-04-22 | $52.85 | $366.67 | 328,900 | — | — |
| 2022-04-21 | $53.34 | $370.07 | 290,800 | — | — |
| 2022-04-20 | $53.80 | $373.26 | 234,200 | — | — |
| 2022-04-19 | $53.96 | $374.37 | 215,400 | — | — |
| 2022-04-18 | $53.72 | $372.71 | 261,500 | — | — |
| 2022-04-14 | $53.32 | $369.93 | 274,800 | — | — |
| 2022-04-13 | $53.37 | $370.28 | 171,800 | — | — |
| 2022-04-12 | $52.74 | $365.91 | 203,200 | — | — |
| 2022-04-11 | $52.68 | $365.49 | 275,800 | — | — |
| 2022-04-08 | $53.22 | $369.24 | 212,100 | — | — |
| 2022-04-07 | $52.70 | $365.63 | 465,700 | — | — |
| 2022-04-06 | $53.02 | $367.85 | 308,200 | — | — |
| 2022-04-05 | $53.32 | $369.93 | 398,100 | — | — |
| 2022-04-04 | $52.81 | $366.39 | 275,100 | — | — |
| 2022-04-01 | $53.00 | $367.71 | 352,600 | — | — |
| 2022-03-31 | $51.93 | $360.29 | 447,600 | — | — |
| 2022-03-30 | $52.26 | $362.58 | 342,400 | — | — |
| 2022-03-29 | $52.34 | $363.13 | 909,000 | — | — |
| 2022-03-28 | $51.55 | $357.65 | 592,400 | — | — |
| 2022-03-25 | $51.37 | $356.40 | 380,700 | — | — |
| 2022-03-24 | $51.12 | $354.67 | 320,800 | — | — |
| 2022-03-23 | $51.28 | $355.78 | 515,500 | — | — |
| 2022-03-22 | $51.29 | $355.85 | 446,000 | — | — |
| 2022-03-21 | $51.79 | $359.32 | 530,300 | — | — |
| 2022-03-18 | $51.51 | $357.38 | 760,700 | — | — |
| 2022-03-17 | $52.42 | $363.69 | 874,600 | — | — |
| 2022-03-16 | $53.97 | $360.57 | 1,538,500 | — | — |
| 2022-03-15 | $53.83 | $359.63 | 923,700 | — | — |
| 2022-03-14 | $53.69 | $358.70 | 678,100 | — | — |
| 2022-03-11 | $53.70 | $358.76 | 562,400 | — | — |
| 2022-03-10 | $54.00 | $360.77 | 551,600 | — | — |
| 2022-03-09 | $53.93 | $360.30 | 506,900 | — | — |
| 2022-03-08 | $53.47 | $357.23 | 663,100 | — | — |
| 2022-03-07 | $53.53 | $357.63 | 566,400 | — | — |
| 2022-03-04 | $54.01 | $360.83 | 541,700 | — | — |
| 2022-03-03 | $54.13 | $361.64 | 478,400 | — | — |
| 2022-03-02 | $54.33 | $362.97 | 391,700 | — | — |
| 2022-03-01 | $54.15 | $361.77 | 387,200 | — | — |
| 2022-02-28 | $54.74 | $365.71 | 468,500 | — | — |
| 2022-02-25 | $54.11 | $361.50 | 514,700 | — | — |
| 2022-02-24 | $54.30 | $362.77 | 775,800 | — | — |
| 2022-02-23 | $54.70 | $365.44 | 345,200 | — | — |
| 2022-02-22 | $54.98 | $367.31 | 509,200 | — | — |
| 2022-02-18 | $55.26 | $369.19 | 255,100 | — | — |
| 2022-02-17 | $55.29 | $369.39 | 284,000 | — | — |
| 2022-02-16 | $55.60 | $371.46 | 263,500 | — | — |
| 2022-02-15 | $55.40 | $370.12 | 266,500 | — | — |
| 2022-02-14 | $54.96 | $367.18 | 223,500 | — | — |
| 2022-02-11 | $54.55 | $364.44 | 265,400 | — | — |
| 2022-02-10 | $55.14 | $368.38 | 224,300 | — | — |
| 2022-02-09 | $55.17 | $368.58 | 265,600 | — | — |
| 2022-02-08 | $54.83 | $366.31 | 232,800 | — | — |
| 2022-02-07 | $54.23 | $362.30 | 257,600 | — | — |
| 2022-02-04 | $53.40 | $356.76 | 272,900 | — | — |
| 2022-02-03 | $53.93 | $360.30 | 258,600 | — | — |
| 2022-02-02 | $54.90 | $366.78 | 369,900 | — | — |
| 2022-02-01 | $54.69 | $365.38 | 329,900 | — | — |
| 2022-01-31 | $54.35 | $363.11 | 542,700 | — | — |
| 2022-01-28 | $53.42 | $356.89 | 232,900 | — | — |
| 2022-01-27 | $52.77 | $352.55 | 240,200 | — | — |
| 2022-01-26 | $52.68 | $351.95 | 288,800 | — | — |
| 2022-01-25 | $52.75 | $352.42 | 382,900 | — | — |
| 2022-01-24 | $51.58 | $344.60 | 972,900 | — | — |
| 2022-01-21 | $51.78 | $345.94 | 562,900 | — | — |
| 2022-01-20 | $52.76 | $352.48 | 546,300 | — | — |
| 2022-01-19 | $54.30 | $362.77 | 469,500 | — | — |
| 2022-01-18 | $54.64 | $365.04 | 292,400 | — | — |
| 2022-01-14 | $54.65 | $365.11 | 188,100 | — | — |
| 2022-01-13 | $54.70 | $365.44 | 346,200 | — | — |
| 2022-01-12 | $54.51 | $364.17 | 339,800 | — | — |
| 2022-01-11 | $54.29 | $362.70 | 318,700 | — | — |
| 2022-01-10 | $53.28 | $355.96 | 412,600 | — | — |
| 2022-01-07 | $54.11 | $361.50 | 364,400 | — | — |
| 2022-01-06 | $52.99 | $354.02 | 356,600 | — | — |
| 2022-01-05 | $53.04 | $354.35 | 399,000 | — | — |
| 2022-01-04 | $52.64 | $351.68 | 433,500 | — | — |
| 2022-01-03 | $52.14 | $348.34 | 646,700 | — | — |