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
- 1987-01-02 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 | $59.50 | $958.81 | 41,800 | — | — |
| 2022-12-29 | $60.97 | $982.50 | 24,000 | — | — |
| 2022-12-28 | $60.77 | $970.09 | 37,400 | — | — |
| 2022-12-27 | $62.59 | $999.14 | 73,200 | — | — |
| 2022-12-23 | $61.80 | $986.53 | 47,100 | — | — |
| 2022-12-22 | $61.31 | $978.71 | 48,000 | — | — |
| 2022-12-21 | $61.17 | $976.48 | 48,000 | — | — |
| 2022-12-20 | $60.41 | $964.34 | 63,400 | — | — |
| 2022-12-19 | $59.64 | $952.05 | 51,400 | — | — |
| 2022-12-16 | $58.73 | $937.53 | 244,600 | — | — |
| 2022-12-15 | $58.95 | $941.04 | 58,700 | — | — |
| 2022-12-14 | $60.58 | $967.06 | 60,500 | — | — |
| 2022-12-13 | $59.47 | $949.34 | 103,800 | — | — |
| 2022-12-12 | $59.02 | $942.16 | 66,000 | — | — |
| 2022-12-09 | $57.74 | $921.72 | 34,700 | — | — |
| 2022-12-08 | $58.55 | $934.65 | 30,100 | — | — |
| 2022-12-07 | $58.65 | $936.25 | 26,300 | — | — |
| 2022-12-06 | $58.93 | $940.72 | 28,900 | — | — |
| 2022-12-05 | $59.61 | $951.57 | 34,800 | — | — |
| 2022-12-02 | $60.08 | $959.08 | 26,500 | — | — |
| 2022-12-01 | $60.70 | $968.97 | 36,800 | — | — |
| 2022-11-30 | $61.64 | $983.98 | 42,600 | — | — |
| 2022-11-29 | $60.61 | $967.54 | 21,800 | — | — |
| 2022-11-28 | $61.00 | $973.76 | 31,500 | — | — |
| 2022-11-25 | $62.16 | $992.28 | 10,900 | — | — |
| 2022-11-23 | $61.57 | $982.86 | 18,100 | — | — |
| 2022-11-22 | $62.08 | $991.00 | 22,700 | — | — |
| 2022-11-21 | $62.08 | $991.00 | 35,300 | — | — |
| 2022-11-18 | $61.18 | $976.64 | 34,500 | — | — |
| 2022-11-17 | $60.88 | $971.85 | 30,000 | — | — |
| 2022-11-16 | $60.48 | $965.46 | 32,400 | — | — |
| 2022-11-15 | $60.00 | $957.80 | 32,400 | — | — |
| 2022-11-14 | $59.85 | $955.41 | 30,300 | — | — |
| 2022-11-11 | $60.01 | $957.96 | 38,000 | — | — |
| 2022-11-10 | $60.76 | $969.93 | 42,400 | — | — |
| 2022-11-09 | $58.70 | $937.05 | 36,000 | — | — |
| 2022-11-08 | $60.29 | $962.43 | 28,900 | — | — |
| 2022-11-07 | $60.22 | $961.31 | 40,300 | — | — |
| 2022-11-04 | $58.96 | $941.20 | 56,400 | — | — |
| 2022-11-03 | $60.68 | $968.65 | 33,400 | — | — |
| 2022-11-02 | $60.89 | $972.01 | 57,500 | — | — |
| 2022-11-01 | $61.03 | $974.24 | 42,900 | — | — |
| 2022-10-31 | $60.92 | $972.49 | 58,000 | — | — |
| 2022-10-28 | $61.62 | $983.66 | 37,300 | — | — |
| 2022-10-27 | $59.27 | $946.15 | 48,800 | — | — |
| 2022-10-26 | $60.87 | $971.69 | 48,300 | — | — |
| 2022-10-25 | $58.56 | $934.81 | 75,000 | — | — |
| 2022-10-24 | $59.23 | $945.51 | 57,300 | — | — |
| 2022-10-21 | $58.85 | $939.44 | 72,300 | — | — |
| 2022-10-20 | $59.87 | $955.72 | 35,000 | — | — |
| 2022-10-19 | $60.78 | $970.25 | 44,200 | — | — |
| 2022-10-18 | $61.16 | $976.32 | 36,600 | — | — |
| 2022-10-17 | $61.62 | $983.66 | 40,600 | — | — |
| 2022-10-14 | $61.22 | $977.28 | 51,700 | — | — |
| 2022-10-13 | $62.35 | $995.31 | 57,500 | — | — |
| 2022-10-12 | $59.39 | $948.06 | 87,600 | — | — |
| 2022-10-11 | $61.04 | $974.40 | 52,800 | — | — |
| 2022-10-10 | $61.66 | $984.30 | 45,100 | — | — |
| 2022-10-07 | $61.00 | $973.76 | 49,700 | — | — |
| 2022-10-06 | $62.58 | $998.99 | 41,200 | — | — |
| 2022-10-05 | $63.43 | $1,012.55 | 36,400 | — | — |
| 2022-10-04 | $64.77 | $1,033.94 | 44,600 | — | — |
| 2022-10-03 | $64.83 | $1,034.90 | 38,100 | — | — |
| 2022-09-30 | $63.34 | $1,011.12 | 46,500 | — | — |
| 2022-09-29 | $66.02 | $1,053.90 | 40,100 | — | — |
| 2022-09-28 | $67.80 | $1,073.21 | 25,600 | — | — |
| 2022-09-27 | $66.66 | $1,055.17 | 28,300 | — | — |
| 2022-09-26 | $68.00 | $1,076.38 | 34,900 | — | — |
| 2022-09-23 | $67.82 | $1,073.53 | 31,600 | — | — |
| 2022-09-22 | $69.02 | $1,092.53 | 32,100 | — | — |
| 2022-09-21 | $69.30 | $1,096.96 | 35,900 | — | — |
| 2022-09-20 | $69.30 | $1,096.96 | 73,800 | — | — |
| 2022-09-19 | $69.74 | $1,103.92 | 63,900 | — | — |
| 2022-09-16 | $69.76 | $1,104.24 | 152,200 | — | — |
| 2022-09-15 | $68.71 | $1,087.62 | 49,100 | — | — |
| 2022-09-14 | $68.63 | $1,086.35 | 41,700 | — | — |
| 2022-09-13 | $69.19 | $1,095.22 | 39,300 | — | — |
| 2022-09-12 | $69.89 | $1,106.30 | 31,900 | — | — |
| 2022-09-09 | $70.21 | $1,111.36 | 19,600 | — | — |
| 2022-09-08 | $69.97 | $1,107.56 | 23,700 | — | — |
| 2022-09-07 | $70.23 | $1,111.68 | 35,300 | — | — |
| 2022-09-06 | $69.67 | $1,102.82 | 27,800 | — | — |
| 2022-09-02 | $69.24 | $1,096.01 | 30,900 | — | — |
| 2022-09-01 | $70.25 | $1,112.00 | 40,400 | — | — |
| 2022-08-31 | $69.45 | $1,099.33 | 34,000 | — | — |
| 2022-08-30 | $69.68 | $1,102.97 | 31,900 | — | — |
| 2022-08-29 | $69.25 | $1,096.17 | 26,300 | — | — |
| 2022-08-26 | $68.77 | $1,088.57 | 28,300 | — | — |
| 2022-08-25 | $69.84 | $1,105.51 | 17,800 | — | — |
| 2022-08-24 | $69.14 | $1,094.43 | 35,300 | — | — |
| 2022-08-23 | $69.09 | $1,093.63 | 31,800 | — | — |
| 2022-08-22 | $68.52 | $1,084.61 | 31,100 | — | — |
| 2022-08-19 | $68.85 | $1,089.84 | 23,700 | — | — |
| 2022-08-18 | $69.06 | $1,093.16 | 22,200 | — | — |
| 2022-08-17 | $69.66 | $1,102.66 | 16,400 | — | — |
| 2022-08-16 | $69.83 | $1,105.35 | 28,000 | — | — |
| 2022-08-15 | $70.12 | $1,109.94 | 26,500 | — | — |
| 2022-08-12 | $70.00 | $1,108.04 | 24,800 | — | — |
| 2022-08-11 | $69.50 | $1,100.12 | 21,000 | — | — |
| 2022-08-10 | $70.01 | $1,108.20 | 20,800 | — | — |
| 2022-08-09 | $69.54 | $1,100.76 | 25,500 | — | — |
| 2022-08-08 | $69.45 | $1,099.33 | 22,100 | — | — |
| 2022-08-05 | $68.35 | $1,081.92 | 19,000 | — | — |
| 2022-08-04 | $68.71 | $1,087.62 | 23,900 | — | — |
| 2022-08-03 | $71.16 | $1,126.40 | 24,500 | — | — |
| 2022-08-02 | $70.92 | $1,122.60 | 17,900 | — | — |
| 2022-08-01 | $70.90 | $1,122.29 | 34,300 | — | — |
| 2022-07-29 | $71.03 | $1,124.34 | 47,900 | — | — |
| 2022-07-28 | $71.83 | $1,137.01 | 16,200 | — | — |
| 2022-07-27 | $72.02 | $1,140.01 | 23,600 | — | — |
| 2022-07-26 | $71.45 | $1,130.99 | 47,700 | — | — |
| 2022-07-25 | $70.00 | $1,108.04 | 30,800 | — | — |
| 2022-07-22 | $69.99 | $1,107.88 | 33,600 | — | — |
| 2022-07-21 | $70.08 | $1,109.31 | 21,000 | — | — |
| 2022-07-20 | $69.44 | $1,099.17 | 31,700 | — | — |
| 2022-07-19 | $70.47 | $1,115.48 | 35,000 | — | — |
| 2022-07-18 | $69.27 | $1,096.48 | 17,600 | — | — |
| 2022-07-15 | $70.50 | $1,115.95 | 36,700 | — | — |
| 2022-07-14 | $69.28 | $1,096.64 | 29,100 | — | — |
| 2022-07-13 | $69.59 | $1,101.55 | 24,700 | — | — |
| 2022-07-12 | $69.54 | $1,100.76 | 30,900 | — | — |
| 2022-07-11 | $69.45 | $1,099.33 | 21,300 | — | — |
| 2022-07-08 | $69.38 | $1,098.22 | 37,700 | — | — |
| 2022-07-07 | $69.68 | $1,102.97 | 44,300 | — | — |
| 2022-07-06 | $69.64 | $1,102.34 | 18,900 | — | — |
| 2022-07-05 | $69.97 | $1,107.56 | 25,100 | — | — |
| 2022-07-01 | $70.89 | $1,122.13 | 44,600 | — | — |
| 2022-06-30 | $69.90 | $1,106.46 | 28,900 | — | — |
| 2022-06-29 | $69.91 | $1,106.61 | 21,200 | — | — |
| 2022-06-28 | $69.24 | $1,086.99 | 21,100 | — | — |
| 2022-06-27 | $71.29 | $1,119.17 | 30,200 | — | — |
| 2022-06-24 | $69.77 | $1,095.31 | 96,800 | — | — |
| 2022-06-23 | $69.44 | $1,090.13 | 31,500 | — | — |
| 2022-06-22 | $69.35 | $1,088.71 | 61,900 | — | — |
| 2022-06-21 | $68.04 | $1,068.15 | 60,000 | — | — |
| 2022-06-17 | $68.04 | $1,068.15 | 92,000 | — | — |
| 2022-06-16 | $67.48 | $1,059.36 | 72,600 | — | — |
| 2022-06-15 | $68.85 | $1,080.86 | 66,900 | — | — |
| 2022-06-14 | $67.32 | $1,056.84 | 38,300 | — | — |
| 2022-06-13 | $67.98 | $1,067.21 | 41,400 | — | — |
| 2022-06-10 | $68.78 | $1,079.76 | 28,500 | — | — |
| 2022-06-09 | $69.07 | $1,084.32 | 23,900 | — | — |
| 2022-06-08 | $69.88 | $1,097.03 | 23,700 | — | — |
| 2022-06-07 | $71.00 | $1,114.62 | 44,300 | — | — |
| 2022-06-06 | $71.00 | $1,114.62 | 46,500 | — | — |
| 2022-06-03 | $70.50 | $1,106.77 | 31,400 | — | — |
| 2022-06-02 | $69.56 | $1,092.01 | 23,100 | — | — |
| 2022-06-01 | $69.52 | $1,091.38 | 20,300 | — | — |
| 2022-05-31 | $70.29 | $1,103.47 | 96,400 | — | — |
| 2022-05-27 | $69.98 | $1,098.60 | 36,200 | — | — |
| 2022-05-26 | $68.15 | $1,069.87 | 27,200 | — | — |
| 2022-05-25 | $69.03 | $1,083.69 | 23,400 | — | — |
| 2022-05-24 | $68.71 | $1,078.67 | 36,600 | — | — |
| 2022-05-23 | $68.23 | $1,071.13 | 31,800 | — | — |
| 2022-05-20 | $69.86 | $1,096.72 | 35,300 | — | — |
| 2022-05-19 | $69.07 | $1,084.32 | 34,800 | — | — |
| 2022-05-18 | $69.31 | $1,088.08 | 24,900 | — | — |
| 2022-05-17 | $70.15 | $1,101.27 | 52,000 | — | — |
| 2022-05-16 | $70.00 | $1,098.92 | 26,800 | — | — |
| 2022-05-13 | $69.67 | $1,093.74 | 33,600 | — | — |
| 2022-05-12 | $70.23 | $1,102.53 | 47,900 | — | — |
| 2022-05-11 | $69.77 | $1,095.31 | 29,800 | — | — |
| 2022-05-10 | $70.02 | $1,099.23 | 30,500 | — | — |
| 2022-05-09 | $71.15 | $1,116.97 | 46,500 | — | — |
| 2022-05-06 | $70.52 | $1,107.08 | 25,200 | — | — |
| 2022-05-05 | $69.19 | $1,086.20 | 31,100 | — | — |
| 2022-05-04 | $70.56 | $1,107.71 | 35,100 | — | — |
| 2022-05-03 | $68.96 | $1,082.59 | 25,600 | — | — |
| 2022-05-02 | $68.94 | $1,082.28 | 44,800 | — | — |
| 2022-04-29 | $68.06 | $1,068.46 | 38,300 | — | — |
| 2022-04-28 | $69.00 | $1,083.22 | 23,200 | — | — |
| 2022-04-27 | $68.45 | $1,074.58 | 41,200 | — | — |
| 2022-04-26 | $70.66 | $1,109.28 | 30,900 | — | — |
| 2022-04-25 | $71.43 | $1,121.37 | 24,000 | — | — |
| 2022-04-22 | $70.65 | $1,109.12 | 26,600 | — | — |
| 2022-04-21 | $73.52 | $1,154.18 | 30,700 | — | — |
| 2022-04-20 | $73.45 | $1,153.08 | 40,900 | — | — |
| 2022-04-19 | $72.39 | $1,136.44 | 19,900 | — | — |
| 2022-04-18 | $71.99 | $1,130.16 | 15,500 | — | — |
| 2022-04-14 | $71.99 | $1,130.16 | 32,300 | — | — |
| 2022-04-13 | $71.94 | $1,129.37 | 28,800 | — | — |
| 2022-04-12 | $72.00 | $1,130.31 | 37,700 | — | — |
| 2022-04-11 | $71.14 | $1,116.81 | 27,300 | — | — |
| 2022-04-08 | $71.83 | $1,127.65 | 24,400 | — | — |
| 2022-04-07 | $72.22 | $1,133.77 | 22,100 | — | — |
| 2022-04-06 | $70.41 | $1,105.35 | 19,700 | — | — |
| 2022-04-05 | $70.37 | $1,104.73 | 25,800 | — | — |
| 2022-04-04 | $70.77 | $1,111.01 | 26,600 | — | — |
| 2022-04-01 | $72.20 | $1,133.45 | 32,000 | — | — |
| 2022-03-31 | $70.23 | $1,102.53 | 34,400 | — | — |
| 2022-03-30 | $70.80 | $1,111.48 | 37,400 | — | — |
| 2022-03-29 | $72.76 | $1,133.61 | 35,000 | — | — |
| 2022-03-28 | $72.56 | $1,130.50 | 18,900 | — | — |
| 2022-03-25 | $72.48 | $1,129.25 | 27,500 | — | — |
| 2022-03-24 | $71.70 | $1,117.10 | 18,800 | — | — |
| 2022-03-23 | $70.26 | $1,094.66 | 25,300 | — | — |
| 2022-03-22 | $71.38 | $1,112.11 | 31,600 | — | — |
| 2022-03-21 | $71.57 | $1,115.07 | 29,500 | — | — |
| 2022-03-18 | $70.17 | $1,093.26 | 530,600 | — | — |
| 2022-03-17 | $70.87 | $1,104.17 | 52,000 | — | — |
| 2022-03-16 | $70.11 | $1,092.32 | 42,800 | — | — |
| 2022-03-15 | $70.04 | $1,091.23 | 64,300 | — | — |
| 2022-03-14 | $68.00 | $1,059.45 | 82,000 | — | — |
| 2022-03-11 | $64.75 | $1,008.81 | 31,700 | — | — |
| 2022-03-10 | $66.14 | $1,030.47 | 18,100 | — | — |
| 2022-03-09 | $66.74 | $1,039.82 | 23,000 | — | — |
| 2022-03-08 | $66.81 | $1,040.91 | 25,600 | — | — |
| 2022-03-07 | $66.70 | $1,039.20 | 27,300 | — | — |
| 2022-03-04 | $66.64 | $1,038.26 | 16,000 | — | — |
| 2022-03-03 | $65.91 | $1,026.89 | 16,000 | — | — |
| 2022-03-02 | $65.54 | $1,021.12 | 9,600 | — | — |
| 2022-03-01 | $63.98 | $996.82 | 16,900 | — | — |
| 2022-02-28 | $65.02 | $1,013.02 | 26,500 | — | — |
| 2022-02-25 | $66.46 | $1,035.46 | 24,300 | — | — |
| 2022-02-24 | $64.21 | $1,000.40 | 29,200 | — | — |
| 2022-02-23 | $64.24 | $1,000.87 | 18,300 | — | — |
| 2022-02-22 | $64.33 | $1,002.27 | 33,900 | — | — |
| 2022-02-18 | $63.96 | $996.51 | 24,700 | — | — |
| 2022-02-17 | $64.00 | $997.13 | 17,700 | — | — |
| 2022-02-16 | $65.94 | $1,027.36 | 17,400 | — | — |
| 2022-02-15 | $66.14 | $1,030.47 | 17,900 | — | — |
| 2022-02-14 | $64.88 | $1,010.84 | 37,100 | — | — |
| 2022-02-11 | $64.95 | $1,011.93 | 28,900 | — | — |
| 2022-02-10 | $64.58 | $1,006.17 | 32,000 | — | — |
| 2022-02-09 | $64.51 | $1,005.08 | 26,300 | — | — |
| 2022-02-08 | $64.17 | $999.78 | 27,100 | — | — |
| 2022-02-07 | $62.94 | $980.61 | 20,800 | — | — |
| 2022-02-04 | $64.11 | $998.84 | 29,000 | — | — |
| 2022-02-03 | $64.01 | $997.29 | 23,500 | — | — |
| 2022-02-02 | $64.11 | $998.84 | 49,900 | — | — |
| 2022-02-01 | $63.76 | $993.39 | 29,700 | — | — |
| 2022-01-31 | $65.40 | $1,018.94 | 44,000 | — | — |
| 2022-01-28 | $64.59 | $1,006.32 | 15,300 | — | — |
| 2022-01-27 | $64.74 | $1,008.66 | 16,600 | — | — |
| 2022-01-26 | $66.05 | $1,029.07 | 36,000 | — | — |
| 2022-01-25 | $66.65 | $1,038.42 | 29,500 | — | — |
| 2022-01-24 | $68.67 | $1,069.89 | 55,400 | — | — |
| 2022-01-21 | $65.47 | $1,020.03 | 24,500 | — | — |
| 2022-01-20 | $65.94 | $1,027.36 | 21,900 | — | — |
| 2022-01-19 | $66.63 | $1,038.11 | 26,400 | — | — |
| 2022-01-18 | $66.65 | $1,038.42 | 26,800 | — | — |
| 2022-01-14 | $68.53 | $1,067.71 | 28,300 | — | — |
| 2022-01-13 | $68.35 | $1,064.90 | 17,600 | — | — |
| 2022-01-12 | $68.45 | $1,066.46 | 40,900 | — | — |
| 2022-01-11 | $71.57 | $1,115.07 | 31,000 | — | — |
| 2022-01-10 | $71.47 | $1,113.51 | 27,500 | — | — |
| 2022-01-07 | $70.02 | $1,090.92 | 55,100 | — | — |
| 2022-01-06 | $69.83 | $1,087.96 | 31,500 | — | — |
| 2022-01-05 | $69.90 | $1,089.05 | 37,700 | — | — |
| 2022-01-04 | $69.53 | $1,083.29 | 30,200 | — | — |
| 2022-01-03 | $68.84 | $1,072.54 | 16,000 | — | — |