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
- 1984-12-13 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 | $48.10 | $48.10 | 0 | — | — |
| 2022-12-29 | $48.10 | $48.10 | 0 | — | — |
| 2022-12-28 | $48.10 | $48.10 | 400 | — | — |
| 2022-12-27 | $48.00 | $48.00 | 0 | — | — |
| 2022-12-23 | $48.00 | $48.00 | 500 | — | — |
| 2022-12-22 | $48.50 | $48.50 | 100 | — | — |
| 2022-12-21 | $48.50 | $48.50 | 900 | — | — |
| 2022-12-20 | $48.51 | $48.51 | 700 | — | — |
| 2022-12-19 | $48.56 | $48.56 | 400 | — | — |
| 2022-12-16 | $47.83 | $47.83 | 0 | — | — |
| 2022-12-15 | $47.83 | $47.83 | 0 | — | — |
| 2022-12-14 | $47.83 | $47.83 | 400 | — | — |
| 2022-12-13 | $47.62 | $47.62 | 400 | — | — |
| 2022-12-12 | $47.75 | $47.75 | 0 | — | — |
| 2022-12-09 | $47.75 | $47.75 | 0 | — | — |
| 2022-12-08 | $47.75 | $47.75 | 0 | — | — |
| 2022-12-07 | $47.75 | $47.75 | 400 | — | — |
| 2022-12-06 | $47.70 | $47.70 | 7,100 | — | — |
| 2022-12-05 | $48.53 | $48.53 | 0 | — | — |
| 2022-12-02 | $48.53 | $48.53 | 0 | — | — |
| 2022-12-01 | $48.53 | $48.53 | 300 | — | — |
| 2022-11-30 | $48.23 | $48.23 | 800 | — | — |
| 2022-11-29 | $49.52 | $49.52 | 400 | — | — |
| 2022-11-28 | $48.40 | $48.40 | 200 | — | — |
| 2022-11-25 | $48.70 | $48.70 | 0 | — | — |
| 2022-11-23 | $48.70 | $48.70 | 1,300 | — | — |
| 2022-11-22 | $48.81 | $48.81 | 400 | — | — |
| 2022-11-21 | $46.00 | $46.00 | 100 | — | — |
| 2022-11-18 | $46.00 | $46.00 | 100 | — | — |
| 2022-11-17 | $46.00 | $46.00 | 0 | — | — |
| 2022-11-16 | $46.00 | $46.00 | 0 | — | — |
| 2022-11-15 | $46.00 | $46.00 | 100 | — | — |
| 2022-11-14 | $46.00 | $46.00 | 1,300 | — | — |
| 2022-11-11 | $46.40 | $46.40 | 1,000 | — | — |
| 2022-11-10 | $43.13 | $43.13 | 100 | — | — |
| 2022-11-09 | $44.76 | $44.76 | 200 | — | — |
| 2022-11-08 | $45.13 | $45.13 | 700 | — | — |
| 2022-11-07 | $46.27 | $46.27 | 0 | — | — |
| 2022-11-04 | $46.27 | $46.27 | 0 | — | — |
| 2022-11-03 | $46.27 | $46.27 | 0 | — | — |
| 2022-11-02 | $46.27 | $46.27 | 200 | — | — |
| 2022-11-01 | $46.27 | $46.27 | 0 | — | — |
| 2022-10-31 | $46.27 | $46.27 | 500 | — | — |
| 2022-10-28 | $44.89 | $44.89 | 1,500 | — | — |
| 2022-10-27 | $46.28 | $46.28 | 200 | — | — |
| 2022-10-26 | $45.72 | $45.72 | 800 | — | — |
| 2022-10-25 | $46.80 | $46.80 | 0 | — | — |
| 2022-10-24 | $46.80 | $46.80 | 300 | — | — |
| 2022-10-21 | $45.15 | $45.15 | 0 | — | — |
| 2022-10-20 | $45.15 | $45.15 | 1,600 | — | — |
| 2022-10-19 | $46.00 | $46.00 | 1,000 | — | — |
| 2022-10-18 | $46.56 | $46.56 | 2,500 | — | — |
| 2022-10-17 | $45.80 | $45.80 | 1,400 | — | — |
| 2022-10-14 | $44.10 | $44.10 | 1,800 | — | — |
| 2022-10-13 | $44.00 | $44.00 | 3,000 | — | — |
| 2022-10-12 | $45.10 | $45.10 | 3,100 | — | — |
| 2022-10-11 | $43.01 | $43.01 | 8,500 | — | — |
| 2022-10-10 | $41.89 | $41.89 | 0 | — | — |
| 2022-10-07 | $41.89 | $41.89 | 700 | — | — |
| 2022-10-06 | $39.50 | $39.50 | 0 | — | — |
| 2022-10-05 | $39.50 | $39.50 | 1,300 | — | — |
| 2022-10-04 | $38.38 | $38.38 | 0 | — | — |
| 2022-10-03 | $38.38 | $38.38 | 0 | — | — |
| 2022-09-30 | $38.38 | $38.38 | 800 | — | — |
| 2022-09-29 | $38.01 | $38.01 | 600 | — | — |
| 2022-09-28 | $38.62 | $38.62 | 8,400 | — | — |
| 2022-09-27 | $36.96 | $36.96 | 3,100 | — | — |
| 2022-09-26 | $40.00 | $40.00 | 0 | — | — |
| 2022-09-23 | $40.00 | $40.00 | 100 | — | — |
| 2022-09-22 | $40.50 | $40.50 | 0 | — | — |
| 2022-09-21 | $40.50 | $40.50 | 200 | — | — |
| 2022-09-20 | $40.01 | $40.01 | 500 | — | — |
| 2022-09-19 | $42.24 | $42.24 | 500 | — | — |
| 2022-09-16 | $44.00 | $44.00 | 3,600 | — | — |
| 2022-09-15 | $46.55 | $46.55 | 6,700 | — | — |
| 2022-09-14 | $48.68 | $48.68 | 2,100 | — | — |
| 2022-09-13 | $49.00 | $49.00 | 1,200 | — | — |
| 2022-09-12 | $50.50 | $50.50 | 1,300 | — | — |
| 2022-09-09 | $50.24 | $50.24 | 1,400 | — | — |
| 2022-09-08 | $50.00 | $50.00 | 1,600 | — | — |
| 2022-09-07 | $53.96 | $53.96 | 1,200 | — | — |
| 2022-09-06 | $52.05 | $52.05 | 900 | — | — |
| 2022-09-02 | $49.45 | $49.45 | 300 | — | — |
| 2022-09-01 | $49.23 | $49.23 | 0 | — | — |
| 2022-08-31 | $49.23 | $49.23 | 400 | — | — |
| 2022-08-30 | $51.69 | $51.69 | 0 | — | — |
| 2022-08-29 | $51.69 | $51.69 | 500 | — | — |
| 2022-08-26 | $53.00 | $53.00 | 0 | — | — |
| 2022-08-25 | $53.00 | $53.00 | 500 | — | — |
| 2022-08-24 | $51.60 | $51.60 | 400 | — | — |
| 2022-08-23 | $51.83 | $51.83 | 0 | — | — |
| 2022-08-22 | $51.83 | $51.83 | 0 | — | — |
| 2022-08-19 | $51.83 | $51.83 | 200 | — | — |
| 2022-08-18 | $54.00 | $54.00 | 200 | — | — |
| 2022-08-17 | $52.01 | $52.01 | 100 | — | — |
| 2022-08-16 | $55.01 | $55.01 | 0 | — | — |
| 2022-08-15 | $55.01 | $55.01 | 300 | — | — |
| 2022-08-12 | $55.01 | $55.01 | 600 | — | — |
| 2022-08-11 | $53.36 | $53.36 | 500 | — | — |
| 2022-08-10 | $54.01 | $54.01 | 400 | — | — |
| 2022-08-09 | $57.78 | $57.78 | 2,000 | — | — |
| 2022-08-08 | $54.65 | $54.65 | 8,700 | — | — |
| 2022-08-05 | $47.62 | $47.62 | 1,500 | — | — |
| 2022-08-04 | $45.19 | $45.19 | 0 | — | — |
| 2022-08-03 | $45.19 | $45.19 | 100 | — | — |
| 2022-08-02 | $44.97 | $44.97 | 300 | — | — |
| 2022-08-01 | $44.80 | $44.80 | 0 | — | — |
| 2022-07-29 | $44.80 | $44.80 | 0 | — | — |
| 2022-07-28 | $44.80 | $44.80 | 0 | — | — |
| 2022-07-27 | $44.80 | $44.80 | 0 | — | — |
| 2022-07-26 | $44.80 | $44.80 | 2,800 | — | — |
| 2022-07-25 | $46.95 | $46.95 | 6,100 | — | — |
| 2022-07-22 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-21 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-20 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-19 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-18 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-15 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-14 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-13 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-12 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-11 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-08 | $42.50 | $42.50 | 0 | — | — |
| 2022-07-07 | $42.50 | $42.50 | 700 | — | — |
| 2022-07-06 | $40.88 | $40.88 | 700 | — | — |
| 2022-07-05 | $42.00 | $42.00 | 100 | — | — |
| 2022-07-01 | $42.00 | $42.00 | 400 | — | — |
| 2022-06-30 | $41.60 | $41.60 | 300 | — | — |
| 2022-06-29 | $41.90 | $41.90 | 200 | — | — |
| 2022-06-28 | $42.10 | $42.10 | 300 | — | — |
| 2022-06-27 | $41.81 | $41.81 | 200 | — | — |
| 2022-06-24 | $43.04 | $43.04 | 0 | — | — |
| 2022-06-23 | $43.04 | $43.04 | 400 | — | — |
| 2022-06-22 | $43.50 | $43.50 | 300 | — | — |
| 2022-06-21 | $42.10 | $42.10 | 0 | — | — |
| 2022-06-17 | $42.10 | $42.10 | 1,000 | — | — |
| 2022-06-16 | $43.10 | $43.10 | 0 | — | — |
| 2022-06-15 | $43.10 | $43.10 | 1,000 | — | — |
| 2022-06-14 | $41.50 | $41.50 | 300 | — | — |
| 2022-06-13 | $41.50 | $41.50 | 0 | — | — |
| 2022-06-10 | $41.50 | $41.50 | 700 | — | — |
| 2022-06-09 | $42.32 | $42.32 | 700 | — | — |
| 2022-06-08 | $42.88 | $42.88 | 100 | — | — |
| 2022-06-07 | $42.51 | $42.51 | 2,700 | — | — |
| 2022-06-06 | $39.93 | $39.93 | 400 | — | — |
| 2022-06-03 | $40.55 | $40.55 | 1,700 | — | — |
| 2022-06-02 | $38.75 | $38.75 | 0 | — | — |
| 2022-06-01 | $38.75 | $38.75 | 500 | — | — |
| 2022-05-31 | $38.50 | $38.50 | 1,700 | — | — |
| 2022-05-27 | $41.00 | $41.00 | 1,100 | — | — |
| 2022-05-26 | $41.94 | $41.94 | 0 | — | — |
| 2022-05-25 | $41.94 | $41.94 | 0 | — | — |
| 2022-05-24 | $41.94 | $41.94 | 0 | — | — |
| 2022-05-23 | $41.94 | $41.94 | 1,300 | — | — |
| 2022-05-20 | $41.15 | $41.15 | 100 | — | — |
| 2022-05-19 | $42.36 | $42.36 | 2,200 | — | — |
| 2022-05-18 | $42.00 | $42.00 | 300 | — | — |
| 2022-05-17 | $41.40 | $41.40 | 100 | — | — |
| 2022-05-16 | $41.40 | $41.40 | 0 | — | — |
| 2022-05-13 | $41.40 | $41.40 | 300 | — | — |
| 2022-05-12 | $40.00 | $40.00 | 1,100 | — | — |
| 2022-05-11 | $40.00 | $40.00 | 0 | — | — |
| 2022-05-10 | $40.00 | $40.00 | 400 | — | — |
| 2022-05-09 | $42.00 | $42.00 | 600 | — | — |
| 2022-05-06 | $42.05 | $42.05 | 1,500 | — | — |
| 2022-05-05 | $39.00 | $39.00 | 100 | — | — |
| 2022-05-04 | $41.59 | $41.59 | 4,800 | — | — |
| 2022-05-03 | $39.99 | $39.99 | 200 | — | — |
| 2022-05-02 | $40.00 | $40.00 | 500 | — | — |
| 2022-04-29 | $40.73 | $40.73 | 300 | — | — |
| 2022-04-28 | $40.00 | $40.00 | 600 | — | — |
| 2022-04-27 | $39.55 | $39.55 | 1,400 | — | — |
| 2022-04-26 | $39.15 | $39.15 | 2,000 | — | — |
| 2022-04-25 | $38.49 | $38.49 | 400 | — | — |
| 2022-04-22 | $38.60 | $38.60 | 1,500 | — | — |
| 2022-04-21 | $38.10 | $38.10 | 2,200 | — | — |
| 2022-04-20 | $38.50 | $38.50 | 900 | — | — |
| 2022-04-19 | $38.50 | $38.50 | 100 | — | — |
| 2022-04-18 | $38.35 | $38.35 | 200 | — | — |
| 2022-04-14 | $38.00 | $38.00 | 600 | — | — |
| 2022-04-13 | $38.90 | $38.90 | 8,400 | — | — |
| 2022-04-12 | $41.00 | $41.00 | 0 | — | — |
| 2022-04-11 | $41.00 | $41.00 | 100 | — | — |
| 2022-04-08 | $41.00 | $41.00 | 2,100 | — | — |
| 2022-04-07 | $39.95 | $39.95 | 700 | — | — |
| 2022-04-06 | $40.50 | $40.50 | 800 | — | — |
| 2022-04-05 | $39.50 | $39.50 | 0 | — | — |
| 2022-04-04 | $39.50 | $39.50 | 600 | — | — |
| 2022-04-01 | $40.00 | $40.00 | 3,200 | — | — |
| 2022-03-31 | $38.55 | $38.55 | 600 | — | — |
| 2022-03-30 | $39.00 | $39.00 | 200 | — | — |
| 2022-03-29 | $39.00 | $39.00 | 4,100 | — | — |
| 2022-03-28 | $40.80 | $40.80 | 0 | — | — |
| 2022-03-25 | $40.80 | $40.80 | 1,200 | — | — |
| 2022-03-24 | $41.10 | $41.10 | 800 | — | — |
| 2022-03-23 | $42.55 | $42.55 | 2,800 | — | — |
| 2022-03-22 | $41.65 | $41.65 | 4,000 | — | — |
| 2022-03-21 | $41.00 | $41.00 | 3,500 | — | — |
| 2022-03-18 | $42.40 | $42.40 | 10,700 | — | — |
| 2022-03-17 | $40.04 | $40.04 | 0 | — | — |
| 2022-03-16 | $40.04 | $40.04 | 400 | — | — |
| 2022-03-15 | $42.53 | $42.53 | 1,900 | — | — |
| 2022-03-14 | $40.00 | $40.00 | 2,200 | — | — |
| 2022-03-11 | $38.39 | $38.39 | 0 | — | — |
| 2022-03-10 | $38.39 | $38.39 | 500 | — | — |
| 2022-03-09 | $37.85 | $37.85 | 0 | — | — |
| 2022-03-08 | $37.85 | $37.85 | 600 | — | — |
| 2022-03-07 | $37.75 | $37.75 | 1,600 | — | — |
| 2022-03-04 | $37.95 | $37.95 | 1,100 | — | — |
| 2022-03-03 | $38.00 | $38.00 | 400 | — | — |
| 2022-03-02 | $38.00 | $38.00 | 700 | — | — |
| 2022-03-01 | $38.00 | $38.00 | 1,900 | — | — |
| 2022-02-28 | $40.00 | $40.00 | 3,600 | — | — |
| 2022-02-25 | $43.50 | $43.50 | 1,200 | — | — |
| 2022-02-24 | $43.01 | $43.01 | 2,400 | — | — |
| 2022-02-23 | $39.60 | $39.60 | 2,200 | — | — |
| 2022-02-22 | $38.45 | $38.45 | 500 | — | — |
| 2022-02-18 | $38.50 | $38.50 | 400 | — | — |
| 2022-02-17 | $38.50 | $38.50 | 1,200 | — | — |
| 2022-02-16 | $38.25 | $38.25 | 100 | — | — |
| 2022-02-15 | $38.40 | $38.40 | 1,400 | — | — |
| 2022-02-14 | $39.02 | $39.02 | 1,600 | — | — |
| 2022-02-11 | $38.55 | $38.55 | 700 | — | — |
| 2022-02-10 | $39.02 | $39.02 | 0 | — | — |
| 2022-02-09 | $39.02 | $39.02 | 1,000 | — | — |
| 2022-02-08 | $39.09 | $39.09 | 1,100 | — | — |
| 2022-02-07 | $37.99 | $37.99 | 200 | — | — |
| 2022-02-04 | $37.96 | $37.96 | 600 | — | — |
| 2022-02-03 | $37.98 | $37.98 | 0 | — | — |
| 2022-02-02 | $37.98 | $37.98 | 400 | — | — |
| 2022-02-01 | $37.05 | $37.05 | 600 | — | — |
| 2022-01-31 | $37.05 | $37.05 | 300 | — | — |
| 2022-01-28 | $37.49 | $37.49 | 300 | — | — |
| 2022-01-27 | $37.50 | $37.50 | 1,600 | — | — |
| 2022-01-26 | $39.83 | $39.83 | 500 | — | — |
| 2022-01-25 | $39.73 | $39.73 | 700 | — | — |
| 2022-01-24 | $40.00 | $40.00 | 2,500 | — | — |
| 2022-01-21 | $40.34 | $40.34 | 1,900 | — | — |
| 2022-01-20 | $40.91 | $40.91 | 700 | — | — |
| 2022-01-19 | $40.00 | $40.00 | 300 | — | — |
| 2022-01-18 | $40.00 | $40.00 | 0 | — | — |
| 2022-01-14 | $40.00 | $40.00 | 0 | — | — |
| 2022-01-13 | $40.00 | $40.00 | 600 | — | — |
| 2022-01-12 | $40.00 | $40.00 | 200 | — | — |
| 2022-01-11 | $41.21 | $41.21 | 800 | — | — |
| 2022-01-10 | $41.20 | $41.20 | 400 | — | — |
| 2022-01-07 | $41.40 | $41.40 | 100 | — | — |
| 2022-01-06 | $40.06 | $40.06 | 1,000 | — | — |
| 2022-01-05 | $41.50 | $41.50 | 300 | — | — |
| 2022-01-04 | $40.99 | $40.99 | 400 | — | — |
| 2022-01-03 | $40.61 | $40.61 | 0 | — | — |