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
- 1988-07-26 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 | $46.10 | $88.84 | 491,200 | — | — |
| 2022-12-29 | $46.21 | $89.05 | 462,800 | — | — |
| 2022-12-28 | $44.73 | $86.20 | 596,600 | — | — |
| 2022-12-27 | $46.03 | $88.70 | 433,800 | — | — |
| 2022-12-23 | $46.13 | $88.89 | 477,600 | — | — |
| 2022-12-22 | $46.39 | $89.39 | 550,200 | — | — |
| 2022-12-21 | $45.93 | $88.51 | 507,200 | — | — |
| 2022-12-20 | $44.65 | $86.05 | 511,600 | — | — |
| 2022-12-19 | $45.05 | $86.81 | 759,600 | — | — |
| 2022-12-16 | $46.17 | $88.96 | 2,483,600 | — | — |
| 2022-12-15 | $47.17 | $90.89 | 1,057,600 | — | — |
| 2022-12-14 | $45.99 | $88.61 | 646,600 | — | — |
| 2022-12-13 | $45.91 | $88.47 | 1,291,000 | — | — |
| 2022-12-12 | $44.68 | $86.10 | 484,600 | — | — |
| 2022-12-09 | $43.90 | $84.59 | 479,000 | — | — |
| 2022-12-08 | $44.01 | $84.81 | 440,600 | — | — |
| 2022-12-07 | $44.09 | $84.96 | 553,000 | — | — |
| 2022-12-06 | $42.78 | $82.43 | 653,800 | — | — |
| 2022-12-05 | $42.90 | $82.67 | 417,000 | — | — |
| 2022-12-02 | $43.33 | $83.49 | 335,400 | — | — |
| 2022-12-01 | $43.53 | $83.87 | 438,200 | — | — |
| 2022-11-30 | $43.21 | $83.26 | 557,800 | — | — |
| 2022-11-29 | $42.33 | $81.57 | 417,400 | — | — |
| 2022-11-28 | $42.47 | $81.83 | 465,600 | — | — |
| 2022-11-25 | $43.01 | $82.89 | 189,200 | — | — |
| 2022-11-23 | $42.88 | $82.64 | 442,000 | — | — |
| 2022-11-22 | $41.81 | $80.56 | 420,000 | — | — |
| 2022-11-21 | $40.53 | $78.09 | 361,000 | — | — |
| 2022-11-18 | $40.67 | $78.36 | 463,800 | — | — |
| 2022-11-17 | $40.80 | $78.62 | 371,200 | — | — |
| 2022-11-16 | $41.63 | $80.23 | 517,600 | — | — |
| 2022-11-15 | $41.67 | $80.31 | 478,000 | — | — |
| 2022-11-14 | $40.83 | $78.68 | 730,800 | — | — |
| 2022-11-11 | $41.87 | $80.68 | 748,600 | — | — |
| 2022-11-10 | $41.32 | $79.62 | 1,270,400 | — | — |
| 2022-11-09 | $36.88 | $71.07 | 502,200 | — | — |
| 2022-11-08 | $36.83 | $70.97 | 532,000 | — | — |
| 2022-11-07 | $36.81 | $70.93 | 527,600 | — | — |
| 2022-11-04 | $36.93 | $71.16 | 395,000 | — | — |
| 2022-11-03 | $35.97 | $69.30 | 418,000 | — | — |
| 2022-11-02 | $37.04 | $71.38 | 732,400 | — | — |
| 2022-11-01 | $38.39 | $73.98 | 485,800 | — | — |
| 2022-10-31 | $38.08 | $73.38 | 589,600 | — | — |
| 2022-10-28 | $38.38 | $73.95 | 812,400 | — | — |
| 2022-10-27 | $37.10 | $71.49 | 1,521,000 | — | — |
| 2022-10-26 | $36.26 | $69.88 | 822,600 | — | — |
| 2022-10-25 | $36.53 | $70.38 | 702,400 | — | — |
| 2022-10-24 | $34.60 | $66.66 | 769,800 | — | — |
| 2022-10-21 | $34.49 | $66.47 | 1,055,400 | — | — |
| 2022-10-20 | $33.13 | $63.85 | 835,600 | — | — |
| 2022-10-19 | $33.38 | $64.32 | 948,400 | — | — |
| 2022-10-18 | $35.77 | $68.93 | 905,600 | — | — |
| 2022-10-17 | $34.79 | $67.03 | 1,121,000 | — | — |
| 2022-10-14 | $33.33 | $64.23 | 885,600 | — | — |
| 2022-10-13 | $35.36 | $68.14 | 1,212,400 | — | — |
| 2022-10-12 | $35.45 | $68.31 | 872,400 | — | — |
| 2022-10-11 | $36.37 | $70.08 | 885,400 | — | — |
| 2022-10-10 | $36.56 | $70.46 | 654,600 | — | — |
| 2022-10-07 | $37.10 | $71.48 | 635,400 | — | — |
| 2022-10-06 | $38.51 | $74.21 | 494,400 | — | — |
| 2022-10-05 | $37.96 | $73.14 | 475,000 | — | — |
| 2022-10-04 | $38.51 | $74.22 | 1,303,800 | — | — |
| 2022-10-03 | $36.49 | $70.32 | 1,029,000 | — | — |
| 2022-09-30 | $35.13 | $67.71 | 720,600 | — | — |
| 2022-09-29 | $35.72 | $68.82 | 685,200 | — | — |
| 2022-09-28 | $37.27 | $71.82 | 1,255,200 | — | — |
| 2022-09-27 | $35.65 | $68.69 | 833,200 | — | — |
| 2022-09-26 | $35.40 | $68.23 | 899,800 | — | — |
| 2022-09-23 | $36.67 | $70.66 | 761,800 | — | — |
| 2022-09-22 | $36.08 | $69.53 | 639,000 | — | — |
| 2022-09-21 | $37.01 | $71.31 | 691,800 | — | — |
| 2022-09-20 | $37.56 | $72.39 | 599,800 | — | — |
| 2022-09-19 | $38.03 | $73.27 | 941,600 | — | — |
| 2022-09-16 | $37.14 | $71.57 | 919,600 | — | — |
| 2022-09-15 | $36.21 | $69.78 | 907,400 | — | — |
| 2022-09-14 | $36.26 | $69.87 | 698,400 | — | — |
| 2022-09-13 | $36.97 | $71.24 | 558,400 | — | — |
| 2022-09-12 | $40.24 | $77.54 | 501,800 | — | — |
| 2022-09-09 | $39.41 | $75.94 | 522,600 | — | — |
| 2022-09-08 | $38.18 | $73.57 | 505,400 | — | — |
| 2022-09-07 | $38.26 | $73.72 | 491,400 | — | — |
| 2022-09-06 | $37.66 | $72.57 | 682,600 | — | — |
| 2022-09-02 | $38.58 | $74.35 | 433,800 | — | — |
| 2022-09-01 | $38.70 | $74.58 | 398,000 | — | — |
| 2022-08-31 | $39.17 | $75.49 | 492,000 | — | — |
| 2022-08-30 | $39.97 | $77.02 | 496,000 | — | — |
| 2022-08-29 | $40.36 | $77.77 | 495,600 | — | — |
| 2022-08-26 | $40.23 | $77.52 | 534,800 | — | — |
| 2022-08-25 | $42.22 | $81.36 | 399,600 | — | — |
| 2022-08-24 | $40.85 | $78.72 | 535,200 | — | — |
| 2022-08-23 | $40.56 | $78.15 | 521,400 | — | — |
| 2022-08-22 | $40.83 | $78.68 | 512,400 | — | — |
| 2022-08-19 | $41.70 | $80.36 | 492,400 | — | — |
| 2022-08-18 | $43.15 | $83.15 | 618,400 | — | — |
| 2022-08-17 | $43.06 | $82.97 | 398,200 | — | — |
| 2022-08-16 | $43.99 | $84.76 | 411,000 | — | — |
| 2022-08-15 | $44.08 | $84.95 | 505,400 | — | — |
| 2022-08-12 | $44.58 | $85.92 | 443,200 | — | — |
| 2022-08-11 | $43.74 | $84.29 | 433,800 | — | — |
| 2022-08-10 | $43.59 | $84.00 | 642,200 | — | — |
| 2022-08-09 | $41.65 | $80.25 | 611,600 | — | — |
| 2022-08-08 | $43.22 | $83.29 | 469,600 | — | — |
| 2022-08-05 | $42.74 | $82.37 | 421,400 | — | — |
| 2022-08-04 | $43.47 | $83.77 | 484,400 | — | — |
| 2022-08-03 | $42.53 | $81.96 | 427,800 | — | — |
| 2022-08-02 | $41.96 | $80.85 | 563,000 | — | — |
| 2022-08-01 | $44.06 | $84.89 | 596,200 | — | — |
| 2022-07-29 | $44.15 | $85.08 | 773,600 | — | — |
| 2022-07-28 | $44.15 | $85.09 | 1,364,800 | — | — |
| 2022-07-27 | $44.31 | $85.40 | 846,200 | — | — |
| 2022-07-26 | $43.01 | $82.89 | 620,400 | — | — |
| 2022-07-25 | $43.49 | $83.81 | 883,800 | — | — |
| 2022-07-22 | $43.72 | $84.25 | 998,200 | — | — |
| 2022-07-21 | $42.71 | $82.29 | 826,800 | — | — |
| 2022-07-20 | $42.06 | $81.05 | 610,400 | — | — |
| 2022-07-19 | $42.51 | $81.91 | 683,000 | — | — |
| 2022-07-18 | $41.12 | $79.23 | 539,800 | — | — |
| 2022-07-15 | $41.47 | $79.92 | 650,400 | — | — |
| 2022-07-14 | $41.03 | $79.06 | 423,800 | — | — |
| 2022-07-13 | $41.44 | $79.86 | 622,200 | — | — |
| 2022-07-12 | $40.91 | $78.83 | 750,000 | — | — |
| 2022-07-11 | $41.28 | $79.54 | 776,400 | — | — |
| 2022-07-08 | $40.88 | $78.78 | 806,200 | — | — |
| 2022-07-07 | $39.62 | $76.35 | 475,800 | — | — |
| 2022-07-06 | $39.11 | $75.36 | 627,400 | — | — |
| 2022-07-05 | $39.93 | $76.95 | 812,400 | — | — |
| 2022-07-01 | $38.60 | $74.37 | 765,200 | — | — |
| 2022-06-30 | $36.25 | $69.85 | 488,800 | — | — |
| 2022-06-29 | $35.88 | $69.15 | 447,000 | — | — |
| 2022-06-28 | $36.23 | $69.82 | 657,200 | — | — |
| 2022-06-27 | $37.21 | $71.69 | 703,200 | — | — |
| 2022-06-24 | $36.90 | $71.12 | 2,144,600 | — | — |
| 2022-06-23 | $36.02 | $69.41 | 1,794,800 | — | — |
| 2022-06-22 | $33.11 | $63.79 | 1,093,000 | — | — |
| 2022-06-21 | $32.49 | $62.60 | 840,200 | — | — |
| 2022-06-17 | $32.90 | $63.39 | 2,372,600 | — | — |
| 2022-06-16 | $33.41 | $64.38 | 1,312,800 | — | — |
| 2022-06-15 | $37.05 | $71.40 | 748,800 | — | — |
| 2022-06-14 | $37.15 | $71.58 | 694,000 | — | — |
| 2022-06-13 | $38.08 | $73.38 | 1,508,400 | — | — |
| 2022-06-10 | $40.06 | $77.19 | 741,800 | — | — |
| 2022-06-09 | $41.92 | $80.77 | 598,200 | — | — |
| 2022-06-08 | $41.76 | $80.46 | 585,000 | — | — |
| 2022-06-07 | $42.60 | $82.09 | 458,000 | — | — |
| 2022-06-06 | $42.29 | $81.48 | 549,600 | — | — |
| 2022-06-03 | $42.59 | $82.07 | 549,000 | — | — |
| 2022-06-02 | $42.72 | $82.33 | 421,800 | — | — |
| 2022-06-01 | $42.22 | $81.36 | 569,000 | — | — |
| 2022-05-31 | $42.65 | $82.20 | 724,000 | — | — |
| 2022-05-27 | $42.88 | $82.64 | 466,000 | — | — |
| 2022-05-26 | $42.30 | $81.51 | 731,400 | — | — |
| 2022-05-25 | $40.82 | $78.66 | 769,000 | — | — |
| 2022-05-24 | $39.10 | $75.34 | 1,173,800 | — | — |
| 2022-05-23 | $39.69 | $76.48 | 613,200 | — | — |
| 2022-05-20 | $40.97 | $78.94 | 680,400 | — | — |
| 2022-05-19 | $40.61 | $78.26 | 634,200 | — | — |
| 2022-05-18 | $40.00 | $77.08 | 739,800 | — | — |
| 2022-05-17 | $42.24 | $81.39 | 501,000 | — | — |
| 2022-05-16 | $41.08 | $79.16 | 567,200 | — | — |
| 2022-05-13 | $41.43 | $79.84 | 839,800 | — | — |
| 2022-05-12 | $40.21 | $77.49 | 660,000 | — | — |
| 2022-05-11 | $39.11 | $75.37 | 962,600 | — | — |
| 2022-05-10 | $40.54 | $78.13 | 910,200 | — | — |
| 2022-05-09 | $41.63 | $80.21 | 709,000 | — | — |
| 2022-05-06 | $41.51 | $79.98 | 581,400 | — | — |
| 2022-05-05 | $42.06 | $81.06 | 862,400 | — | — |
| 2022-05-04 | $44.51 | $85.77 | 941,000 | — | — |
| 2022-05-03 | $42.36 | $81.63 | 752,400 | — | — |
| 2022-05-02 | $42.04 | $81.00 | 706,600 | — | — |
| 2022-04-29 | $41.28 | $79.54 | 854,000 | — | — |
| 2022-04-28 | $42.17 | $81.26 | 1,266,600 | — | — |
| 2022-04-27 | $39.62 | $76.35 | 698,800 | — | — |
| 2022-04-26 | $40.48 | $78.01 | 574,600 | — | — |
| 2022-04-25 | $41.75 | $80.45 | 752,200 | — | — |
| 2022-04-22 | $40.08 | $77.22 | 577,800 | — | — |
| 2022-04-21 | $40.97 | $78.96 | 449,400 | — | — |
| 2022-04-20 | $41.71 | $80.38 | 542,000 | — | — |
| 2022-04-19 | $41.51 | $79.98 | 392,600 | — | — |
| 2022-04-18 | $39.84 | $76.77 | 578,800 | — | — |
| 2022-04-14 | $40.68 | $78.39 | 578,600 | — | — |
| 2022-04-13 | $40.84 | $78.70 | 690,400 | — | — |
| 2022-04-12 | $39.66 | $76.43 | 734,600 | — | — |
| 2022-04-11 | $39.52 | $76.16 | 620,400 | — | — |
| 2022-04-08 | $39.46 | $76.03 | 1,218,000 | — | — |
| 2022-04-07 | $38.74 | $74.65 | 1,315,800 | — | — |
| 2022-04-06 | $39.05 | $75.25 | 1,066,200 | — | — |
| 2022-04-05 | $39.79 | $76.68 | 1,158,800 | — | — |
| 2022-04-04 | $40.72 | $78.47 | 750,200 | — | — |
| 2022-04-01 | $40.09 | $77.25 | 992,400 | — | — |
| 2022-03-31 | $39.62 | $76.34 | 870,600 | — | — |
| 2022-03-30 | $41.04 | $79.08 | 646,400 | — | — |
| 2022-03-29 | $42.51 | $81.93 | 1,298,200 | — | — |
| 2022-03-28 | $41.22 | $79.42 | 1,067,400 | — | — |
| 2022-03-25 | $41.44 | $79.85 | 712,000 | — | — |
| 2022-03-24 | $42.43 | $81.76 | 926,400 | — | — |
| 2022-03-23 | $43.80 | $84.40 | 706,000 | — | — |
| 2022-03-22 | $46.17 | $88.98 | 691,200 | — | — |
| 2022-03-21 | $46.24 | $89.10 | 755,200 | — | — |
| 2022-03-18 | $48.15 | $92.79 | 1,135,400 | — | — |
| 2022-03-17 | $47.42 | $91.37 | 550,800 | — | — |
| 2022-03-16 | $46.66 | $89.91 | 689,600 | — | — |
| 2022-03-15 | $46.36 | $89.34 | 703,000 | — | — |
| 2022-03-14 | $44.48 | $85.71 | 874,600 | — | — |
| 2022-03-11 | $47.38 | $91.31 | 969,400 | — | — |
| 2022-03-10 | $47.56 | $91.65 | 766,000 | — | — |
| 2022-03-09 | $48.26 | $93.00 | 627,800 | — | — |
| 2022-03-08 | $46.90 | $90.38 | 1,156,400 | — | — |
| 2022-03-07 | $46.35 | $89.31 | 794,400 | — | — |
| 2022-03-04 | $49.37 | $95.13 | 593,800 | — | — |
| 2022-03-03 | $49.60 | $95.58 | 651,800 | — | — |
| 2022-03-02 | $50.50 | $97.31 | 917,600 | — | — |
| 2022-03-01 | $50.05 | $96.45 | 955,000 | — | — |
| 2022-02-28 | $49.29 | $94.98 | 864,600 | — | — |
| 2022-02-25 | $48.87 | $94.17 | 939,000 | — | — |
| 2022-02-24 | $46.74 | $90.06 | 2,004,200 | — | — |
| 2022-02-23 | $44.52 | $85.79 | 1,005,200 | — | — |
| 2022-02-22 | $45.08 | $86.86 | 976,600 | — | — |
| 2022-02-18 | $46.72 | $90.03 | 872,200 | — | — |
| 2022-02-17 | $45.81 | $88.28 | 861,400 | — | — |
| 2022-02-16 | $46.79 | $90.17 | 635,400 | — | — |
| 2022-02-15 | $46.88 | $90.34 | 928,400 | — | — |
| 2022-02-14 | $46.03 | $88.70 | 1,071,800 | — | — |
| 2022-02-11 | $45.98 | $88.60 | 948,800 | — | — |
| 2022-02-10 | $45.88 | $88.41 | 974,800 | — | — |
| 2022-02-09 | $47.71 | $91.93 | 884,000 | — | — |
| 2022-02-08 | $47.06 | $90.69 | 931,400 | — | — |
| 2022-02-07 | $47.17 | $90.89 | 1,648,400 | — | — |
| 2022-02-04 | $46.42 | $89.45 | 1,594,400 | — | — |
| 2022-02-03 | $49.90 | $96.15 | 685,400 | — | — |
| 2022-02-02 | $50.47 | $97.26 | 798,600 | — | — |
| 2022-02-01 | $50.06 | $96.46 | 954,000 | — | — |
| 2022-01-31 | $51.01 | $98.31 | 1,022,800 | — | — |
| 2022-01-28 | $50.01 | $96.38 | 1,473,800 | — | — |
| 2022-01-27 | $49.32 | $95.04 | 1,542,800 | — | — |
| 2022-01-26 | $50.23 | $96.79 | 1,130,800 | — | — |
| 2022-01-25 | $52.25 | $100.69 | 1,799,000 | — | — |
| 2022-01-24 | $52.78 | $101.70 | 848,400 | — | — |
| 2022-01-21 | $49.76 | $95.88 | 1,034,400 | — | — |
| 2022-01-20 | $50.90 | $98.09 | 867,000 | — | — |
| 2022-01-19 | $52.40 | $100.98 | 909,800 | — | — |
| 2022-01-18 | $54.26 | $104.57 | 892,400 | — | — |
| 2022-01-14 | $57.65 | $111.08 | 529,400 | — | — |
| 2022-01-13 | $58.04 | $111.83 | 1,013,200 | — | — |
| 2022-01-12 | $54.86 | $105.71 | 520,000 | — | — |
| 2022-01-11 | $54.72 | $105.44 | 480,600 | — | — |
| 2022-01-10 | $53.90 | $103.86 | 634,600 | — | — |
| 2022-01-07 | $53.23 | $102.57 | 1,282,400 | — | — |
| 2022-01-06 | $55.58 | $107.11 | 1,045,200 | — | — |
| 2022-01-05 | $58.01 | $111.78 | 1,097,000 | — | — |
| 2022-01-04 | $59.74 | $115.13 | 378,200 | — | — |
| 2022-01-03 | $59.31 | $114.30 | 520,200 | — | — |