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
- 1988-01-26 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 | $43.87 | $69.47 | 3,684,000 | — | — |
| 2022-12-29 | $43.41 | $68.74 | 4,581,300 | — | — |
| 2022-12-28 | $43.44 | $68.79 | 3,678,800 | — | — |
| 2022-12-27 | $44.60 | $70.63 | 2,085,100 | — | — |
| 2022-12-23 | $45.14 | $71.48 | 1,818,200 | — | — |
| 2022-12-22 | $44.73 | $70.83 | 2,977,000 | — | — |
| 2022-12-21 | $45.85 | $72.61 | 2,630,000 | — | — |
| 2022-12-20 | $45.34 | $71.80 | 2,525,900 | — | — |
| 2022-12-19 | $44.54 | $70.53 | 2,834,500 | — | — |
| 2022-12-16 | $45.36 | $71.83 | 11,077,800 | — | — |
| 2022-12-15 | $45.30 | $71.74 | 4,325,900 | — | — |
| 2022-12-14 | $45.41 | $71.91 | 4,400,900 | — | — |
| 2022-12-13 | $47.03 | $74.48 | 3,306,300 | — | — |
| 2022-12-12 | $47.26 | $74.84 | 2,972,100 | — | — |
| 2022-12-09 | $46.81 | $74.13 | 2,501,400 | — | — |
| 2022-12-08 | $47.00 | $74.43 | 2,247,200 | — | — |
| 2022-12-07 | $47.33 | $74.95 | 5,514,700 | — | — |
| 2022-12-06 | $47.71 | $75.55 | 2,486,200 | — | — |
| 2022-12-05 | $48.19 | $76.31 | 3,159,500 | — | — |
| 2022-12-02 | $49.31 | $78.09 | 3,391,300 | — | — |
| 2022-12-01 | $49.10 | $77.75 | 3,242,100 | — | — |
| 2022-11-30 | $51.30 | $81.24 | 6,123,400 | — | — |
| 2022-11-29 | $50.73 | $80.10 | 3,815,100 | — | — |
| 2022-11-28 | $50.26 | $79.36 | 3,447,000 | — | — |
| 2022-11-25 | $51.77 | $81.74 | 1,617,900 | — | — |
| 2022-11-23 | $50.60 | $79.89 | 2,329,300 | — | — |
| 2022-11-22 | $50.47 | $79.69 | 4,229,000 | — | — |
| 2022-11-21 | $48.66 | $76.83 | 4,166,200 | — | — |
| 2022-11-18 | $48.97 | $77.32 | 3,161,000 | — | — |
| 2022-11-17 | $49.98 | $78.91 | 2,615,400 | — | — |
| 2022-11-16 | $50.17 | $79.21 | 3,716,200 | — | — |
| 2022-11-15 | $52.59 | $83.03 | 7,873,400 | — | — |
| 2022-11-14 | $53.12 | $83.87 | 3,597,800 | — | — |
| 2022-11-11 | $52.79 | $83.35 | 5,681,800 | — | — |
| 2022-11-10 | $53.50 | $84.47 | 4,448,400 | — | — |
| 2022-11-09 | $49.63 | $78.36 | 3,375,300 | — | — |
| 2022-11-08 | $52.89 | $83.51 | 5,171,600 | — | — |
| 2022-11-07 | $49.92 | $78.82 | 4,688,000 | — | — |
| 2022-11-04 | $49.29 | $77.82 | 4,090,900 | — | — |
| 2022-11-03 | $48.84 | $77.11 | 8,054,100 | — | — |
| 2022-11-02 | $51.89 | $81.93 | 3,549,900 | — | — |
| 2022-11-01 | $54.45 | $85.97 | 3,527,500 | — | — |
| 2022-10-31 | $53.75 | $84.87 | 4,023,900 | — | — |
| 2022-10-28 | $53.14 | $83.90 | 2,511,100 | — | — |
| 2022-10-27 | $53.54 | $84.53 | 3,115,700 | — | — |
| 2022-10-26 | $53.34 | $84.22 | 3,820,700 | — | — |
| 2022-10-25 | $53.63 | $84.68 | 3,206,100 | — | — |
| 2022-10-24 | $52.49 | $82.88 | 3,320,900 | — | — |
| 2022-10-21 | $53.10 | $83.84 | 4,035,700 | — | — |
| 2022-10-20 | $51.53 | $81.36 | 2,905,500 | — | — |
| 2022-10-19 | $50.72 | $80.08 | 2,406,300 | — | — |
| 2022-10-18 | $50.81 | $80.22 | 5,052,100 | — | — |
| 2022-10-17 | $48.25 | $76.18 | 4,739,500 | — | — |
| 2022-10-14 | $46.86 | $73.99 | 8,387,700 | — | — |
| 2022-10-13 | $52.00 | $82.10 | 3,895,900 | — | — |
| 2022-10-12 | $50.12 | $79.13 | 3,292,600 | — | — |
| 2022-10-11 | $49.56 | $78.25 | 4,837,200 | — | — |
| 2022-10-10 | $52.69 | $83.19 | 3,725,100 | — | — |
| 2022-10-07 | $51.06 | $80.62 | 3,243,800 | — | — |
| 2022-10-06 | $51.31 | $81.01 | 3,938,900 | — | — |
| 2022-10-05 | $51.09 | $80.67 | 3,503,000 | — | — |
| 2022-10-04 | $52.09 | $82.25 | 4,722,200 | — | — |
| 2022-10-03 | $49.44 | $78.06 | 5,197,500 | — | — |
| 2022-09-30 | $48.33 | $76.31 | 5,154,900 | — | — |
| 2022-09-29 | $48.39 | $76.40 | 3,663,000 | — | — |
| 2022-09-28 | $49.64 | $78.38 | 3,765,100 | — | — |
| 2022-09-27 | $48.44 | $76.48 | 4,681,300 | — | — |
| 2022-09-26 | $46.51 | $73.43 | 6,770,800 | — | — |
| 2022-09-23 | $48.53 | $76.62 | 7,134,900 | — | — |
| 2022-09-22 | $52.52 | $82.92 | 3,776,000 | — | — |
| 2022-09-21 | $53.50 | $84.47 | 5,145,400 | — | — |
| 2022-09-20 | $54.31 | $85.75 | 6,027,500 | — | — |
| 2022-09-19 | $54.87 | $86.63 | 5,608,600 | — | — |
| 2022-09-16 | $52.20 | $82.42 | 14,897,200 | — | — |
| 2022-09-15 | $53.61 | $84.65 | 5,081,300 | — | — |
| 2022-09-14 | $53.90 | $85.10 | 5,716,800 | — | — |
| 2022-09-13 | $52.61 | $83.07 | 5,856,800 | — | — |
| 2022-09-12 | $52.44 | $82.80 | 9,943,300 | — | — |
| 2022-09-09 | $56.24 | $88.80 | 4,007,800 | — | — |
| 2022-09-08 | $54.16 | $85.51 | 3,323,300 | — | — |
| 2022-09-07 | $53.12 | $83.87 | 3,445,100 | — | — |
| 2022-09-06 | $54.01 | $85.28 | 3,641,700 | — | — |
| 2022-09-02 | $54.84 | $86.59 | 4,044,800 | — | — |
| 2022-09-01 | $52.84 | $83.43 | 5,076,500 | — | — |
| 2022-08-31 | $53.87 | $85.06 | 9,355,900 | — | — |
| 2022-08-30 | $57.34 | $90.30 | 5,147,100 | — | — |
| 2022-08-29 | $60.34 | $95.02 | 5,070,100 | — | — |
| 2022-08-26 | $61.77 | $97.27 | 5,066,800 | — | — |
| 2022-08-25 | $61.94 | $97.54 | 6,371,200 | — | — |
| 2022-08-24 | $60.69 | $95.57 | 7,947,100 | — | — |
| 2022-08-23 | $57.25 | $90.16 | 4,342,200 | — | — |
| 2022-08-22 | $55.36 | $87.18 | 4,028,600 | — | — |
| 2022-08-19 | $53.52 | $84.28 | 2,886,900 | — | — |
| 2022-08-18 | $54.73 | $86.19 | 2,728,200 | — | — |
| 2022-08-17 | $54.21 | $85.37 | 2,800,200 | — | — |
| 2022-08-16 | $54.39 | $85.65 | 3,032,600 | — | — |
| 2022-08-15 | $53.16 | $83.71 | 3,998,600 | — | — |
| 2022-08-12 | $54.85 | $86.38 | 2,944,100 | — | — |
| 2022-08-11 | $54.76 | $86.23 | 2,762,600 | — | — |
| 2022-08-10 | $53.99 | $85.02 | 3,229,800 | — | — |
| 2022-08-09 | $54.01 | $85.05 | 4,168,000 | — | — |
| 2022-08-08 | $52.31 | $82.38 | 6,308,000 | — | — |
| 2022-08-05 | $52.22 | $82.23 | 3,733,800 | — | — |
| 2022-08-04 | $51.71 | $81.43 | 4,098,300 | — | — |
| 2022-08-03 | $52.93 | $83.35 | 4,671,000 | — | — |
| 2022-08-02 | $52.22 | $82.23 | 7,208,200 | — | — |
| 2022-08-01 | $51.39 | $80.93 | 6,026,000 | — | — |
| 2022-07-29 | $52.66 | $82.93 | 4,682,000 | — | — |
| 2022-07-28 | $50.80 | $80.00 | 4,692,700 | — | — |
| 2022-07-27 | $51.12 | $80.50 | 4,545,300 | — | — |
| 2022-07-26 | $49.66 | $78.20 | 4,806,000 | — | — |
| 2022-07-25 | $50.51 | $79.54 | 4,921,800 | — | — |
| 2022-07-22 | $47.64 | $75.02 | 3,494,100 | — | — |
| 2022-07-21 | $48.18 | $75.87 | 3,559,800 | — | — |
| 2022-07-20 | $48.03 | $75.64 | 3,592,100 | — | — |
| 2022-07-19 | $48.07 | $75.70 | 4,841,200 | — | — |
| 2022-07-18 | $45.71 | $71.98 | 5,799,800 | — | — |
| 2022-07-15 | $45.02 | $70.90 | 4,525,800 | — | — |
| 2022-07-14 | $43.67 | $68.77 | 7,072,400 | — | — |
| 2022-07-13 | $46.31 | $72.93 | 6,343,100 | — | — |
| 2022-07-12 | $44.87 | $70.66 | 5,177,200 | — | — |
| 2022-07-11 | $44.92 | $70.74 | 5,832,600 | — | — |
| 2022-07-08 | $45.22 | $71.21 | 4,172,800 | — | — |
| 2022-07-07 | $45.13 | $71.07 | 6,484,800 | — | — |
| 2022-07-06 | $44.46 | $70.01 | 9,094,500 | — | — |
| 2022-07-05 | $44.52 | $70.11 | 8,775,000 | — | — |
| 2022-07-01 | $46.92 | $73.89 | 6,147,200 | — | — |
| 2022-06-30 | $47.23 | $74.38 | 5,981,200 | — | — |
| 2022-06-29 | $48.14 | $75.81 | 5,585,300 | — | — |
| 2022-06-28 | $49.28 | $77.60 | 8,233,300 | — | — |
| 2022-06-27 | $48.74 | $76.75 | 8,010,300 | — | — |
| 2022-06-24 | $46.61 | $73.40 | 9,921,700 | — | — |
| 2022-06-23 | $45.24 | $71.24 | 12,948,900 | — | — |
| 2022-06-22 | $50.03 | $78.79 | 8,589,900 | — | — |
| 2022-06-21 | $51.58 | $81.23 | 8,730,300 | — | — |
| 2022-06-17 | $50.60 | $79.68 | 12,381,500 | — | — |
| 2022-06-16 | $50.94 | $80.22 | 10,042,500 | — | — |
| 2022-06-15 | $53.61 | $84.42 | 8,638,800 | — | — |
| 2022-06-14 | $52.73 | $83.04 | 7,439,200 | — | — |
| 2022-06-13 | $51.43 | $80.99 | 7,597,800 | — | — |
| 2022-06-10 | $53.36 | $84.03 | 7,646,200 | — | — |
| 2022-06-09 | $53.66 | $84.50 | 9,049,400 | — | — |
| 2022-06-08 | $56.80 | $89.45 | 7,347,000 | — | — |
| 2022-06-07 | $57.18 | $90.05 | 10,939,900 | — | — |
| 2022-06-06 | $59.56 | $93.79 | 7,728,500 | — | — |
| 2022-06-03 | $59.69 | $94.00 | 3,522,600 | — | — |
| 2022-06-02 | $60.10 | $94.64 | 6,763,200 | — | — |
| 2022-06-01 | $58.69 | $92.42 | 8,540,800 | — | — |
| 2022-05-31 | $62.65 | $98.42 | 13,129,400 | — | — |
| 2022-05-27 | $59.85 | $94.02 | 6,649,400 | — | — |
| 2022-05-26 | $58.96 | $92.63 | 6,654,200 | — | — |
| 2022-05-25 | $59.82 | $93.98 | 8,980,700 | — | — |
| 2022-05-24 | $58.20 | $91.43 | 12,203,600 | — | — |
| 2022-05-23 | $61.00 | $95.83 | 9,105,000 | — | — |
| 2022-05-20 | $57.95 | $91.04 | 11,768,300 | — | — |
| 2022-05-19 | $61.17 | $96.10 | 6,997,900 | — | — |
| 2022-05-18 | $61.45 | $96.54 | 7,720,300 | — | — |
| 2022-05-17 | $65.64 | $103.12 | 8,153,300 | — | — |
| 2022-05-16 | $63.08 | $99.10 | 6,249,100 | — | — |
| 2022-05-13 | $62.29 | $97.86 | 5,408,900 | — | — |
| 2022-05-12 | $58.74 | $92.28 | 6,960,000 | — | — |
| 2022-05-11 | $59.46 | $93.41 | 8,585,000 | — | — |
| 2022-05-10 | $57.64 | $90.55 | 8,552,700 | — | — |
| 2022-05-09 | $55.86 | $87.76 | 10,565,400 | — | — |
| 2022-05-06 | $64.05 | $100.62 | 5,845,600 | — | — |
| 2022-05-05 | $64.73 | $101.69 | 6,474,400 | — | — |
| 2022-05-04 | $67.12 | $105.45 | 7,789,000 | — | — |
| 2022-05-03 | $67.83 | $106.56 | 14,941,100 | — | — |
| 2022-05-02 | $62.40 | $98.03 | 7,929,400 | — | — |
| 2022-04-29 | $62.42 | $98.06 | 6,945,700 | — | — |
| 2022-04-28 | $65.32 | $102.62 | 5,735,000 | — | — |
| 2022-04-27 | $64.85 | $101.88 | 7,014,200 | — | — |
| 2022-04-26 | $63.67 | $100.03 | 11,203,600 | — | — |
| 2022-04-25 | $63.61 | $99.93 | 14,476,800 | — | — |
| 2022-04-22 | $66.77 | $104.90 | 10,089,900 | — | — |
| 2022-04-21 | $68.66 | $107.87 | 13,000,600 | — | — |
| 2022-04-20 | $75.77 | $119.03 | 9,163,300 | — | — |
| 2022-04-19 | $77.98 | $122.51 | 8,032,200 | — | — |
| 2022-04-18 | $78.15 | $122.77 | 6,319,500 | — | — |
| 2022-04-14 | $76.05 | $119.47 | 6,263,200 | — | — |
| 2022-04-13 | $75.05 | $117.90 | 9,350,800 | — | — |
| 2022-04-12 | $75.48 | $118.58 | 8,360,000 | — | — |
| 2022-04-11 | $73.91 | $116.11 | 8,307,200 | — | — |
| 2022-04-08 | $73.86 | $116.03 | 8,347,200 | — | — |
| 2022-04-07 | $71.52 | $112.36 | 9,956,800 | — | — |
| 2022-04-06 | $69.19 | $108.70 | 13,999,300 | — | — |
| 2022-04-05 | $67.75 | $106.44 | 10,554,200 | — | — |
| 2022-04-04 | $67.00 | $105.26 | 5,187,900 | — | — |
| 2022-04-01 | $65.88 | $103.50 | 6,542,800 | — | — |
| 2022-03-31 | $66.50 | $104.47 | 7,969,900 | — | — |
| 2022-03-30 | $65.52 | $102.93 | 6,604,400 | — | — |
| 2022-03-29 | $64.45 | $101.25 | 14,888,900 | — | — |
| 2022-03-28 | $67.97 | $106.78 | 9,185,200 | — | — |
| 2022-03-25 | $71.34 | $112.08 | 8,666,300 | — | — |
| 2022-03-24 | $68.57 | $107.72 | 10,348,100 | — | — |
| 2022-03-23 | $67.93 | $106.72 | 8,854,500 | — | — |
| 2022-03-22 | $65.68 | $103.18 | 10,715,400 | — | — |
| 2022-03-21 | $67.20 | $105.57 | 14,430,100 | — | — |
| 2022-03-18 | $62.08 | $97.53 | 16,045,600 | — | — |
| 2022-03-17 | $61.10 | $95.99 | 11,637,100 | — | — |
| 2022-03-16 | $57.57 | $90.44 | 13,659,200 | — | — |
| 2022-03-15 | $58.43 | $91.79 | 10,955,100 | — | — |
| 2022-03-14 | $58.10 | $91.28 | 11,773,900 | — | — |
| 2022-03-11 | $61.92 | $97.28 | 13,855,200 | — | — |
| 2022-03-10 | $62.19 | $97.70 | 18,388,500 | — | — |
| 2022-03-09 | $57.72 | $90.68 | 15,112,000 | — | — |
| 2022-03-08 | $58.19 | $91.42 | 17,925,200 | — | — |
| 2022-03-07 | $61.14 | $96.05 | 24,638,900 | — | — |
| 2022-03-04 | $59.83 | $93.99 | 17,991,000 | — | — |
| 2022-03-03 | $55.66 | $87.44 | 13,376,500 | — | — |
| 2022-03-02 | $53.76 | $84.46 | 12,305,100 | — | — |
| 2022-03-01 | $51.87 | $81.31 | 11,324,100 | — | — |
| 2022-02-28 | $52.43 | $82.19 | 15,683,200 | — | — |
| 2022-02-25 | $49.53 | $77.64 | 12,150,300 | — | — |
| 2022-02-24 | $45.35 | $71.09 | 10,706,300 | — | — |
| 2022-02-23 | $45.20 | $70.85 | 9,786,700 | — | — |
| 2022-02-22 | $44.19 | $69.27 | 7,738,900 | — | — |
| 2022-02-18 | $45.00 | $70.54 | 4,823,100 | — | — |
| 2022-02-17 | $46.02 | $72.14 | 5,765,200 | — | — |
| 2022-02-16 | $46.29 | $72.56 | 5,582,000 | — | — |
| 2022-02-15 | $45.58 | $71.45 | 6,181,000 | — | — |
| 2022-02-14 | $44.62 | $69.95 | 7,984,700 | — | — |
| 2022-02-11 | $46.87 | $73.47 | 9,591,400 | — | — |
| 2022-02-10 | $45.92 | $71.98 | 7,677,500 | — | — |
| 2022-02-09 | $44.77 | $70.18 | 7,368,200 | — | — |
| 2022-02-08 | $44.93 | $70.43 | 7,347,900 | — | — |
| 2022-02-07 | $44.46 | $69.69 | 6,761,400 | — | — |
| 2022-02-04 | $43.83 | $68.71 | 6,820,600 | — | — |
| 2022-02-03 | $42.94 | $67.31 | 5,825,000 | — | — |
| 2022-02-02 | $44.17 | $69.24 | 7,441,200 | — | — |
| 2022-02-01 | $43.59 | $68.33 | 10,038,200 | — | — |
| 2022-01-31 | $39.95 | $62.62 | 4,131,100 | — | — |
| 2022-01-28 | $39.77 | $62.34 | 3,942,000 | — | — |
| 2022-01-27 | $39.49 | $61.90 | 4,776,900 | — | — |
| 2022-01-26 | $39.87 | $62.50 | 6,066,000 | — | — |
| 2022-01-25 | $40.43 | $63.38 | 5,242,700 | — | — |
| 2022-01-24 | $39.11 | $61.31 | 7,804,700 | — | — |
| 2022-01-21 | $39.31 | $61.62 | 5,003,000 | — | — |
| 2022-01-20 | $40.53 | $63.53 | 4,546,000 | — | — |
| 2022-01-19 | $41.94 | $65.74 | 4,603,200 | — | — |
| 2022-01-18 | $43.61 | $68.36 | 5,102,100 | — | — |
| 2022-01-14 | $43.23 | $67.77 | 6,419,400 | — | — |
| 2022-01-13 | $41.61 | $65.23 | 4,313,700 | — | — |
| 2022-01-12 | $41.91 | $65.70 | 8,511,800 | — | — |
| 2022-01-11 | $40.36 | $63.27 | 5,029,800 | — | — |
| 2022-01-10 | $40.04 | $62.77 | 4,832,000 | — | — |
| 2022-01-07 | $40.18 | $62.99 | 3,934,600 | — | — |
| 2022-01-06 | $39.41 | $61.78 | 3,970,000 | — | — |
| 2022-01-05 | $39.00 | $61.14 | 4,815,700 | — | — |
| 2022-01-04 | $40.50 | $63.49 | 4,046,400 | — | — |
| 2022-01-03 | $40.19 | $63.00 | 3,798,400 | — | — |