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
- 1983-07-19 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 | $38.91 | $46.98 | 548,400 | — | — |
| 2022-12-29 | $39.29 | $47.44 | 615,600 | — | — |
| 2022-12-28 | $38.09 | $45.99 | 364,800 | — | — |
| 2022-12-27 | $38.50 | $46.48 | 368,100 | — | — |
| 2022-12-23 | $38.63 | $46.64 | 419,700 | — | — |
| 2022-12-22 | $38.47 | $46.44 | 676,500 | — | — |
| 2022-12-21 | $39.10 | $47.21 | 801,750 | — | — |
| 2022-12-20 | $38.42 | $46.39 | 809,100 | — | — |
| 2022-12-19 | $38.25 | $46.19 | 1,031,700 | — | — |
| 2022-12-16 | $38.25 | $46.18 | 3,487,800 | — | — |
| 2022-12-15 | $38.59 | $46.60 | 1,361,400 | — | — |
| 2022-12-14 | $39.99 | $48.29 | 844,050 | — | — |
| 2022-12-13 | $40.40 | $48.78 | 1,756,500 | — | — |
| 2022-12-12 | $40.69 | $49.12 | 704,550 | — | — |
| 2022-12-09 | $39.87 | $48.14 | 990,600 | — | — |
| 2022-12-08 | $40.03 | $48.33 | 770,700 | — | — |
| 2022-12-07 | $40.13 | $48.46 | 518,400 | — | — |
| 2022-12-06 | $40.75 | $49.20 | 930,300 | — | — |
| 2022-12-05 | $41.03 | $49.54 | 477,150 | — | — |
| 2022-12-02 | $42.61 | $51.45 | 528,000 | — | — |
| 2022-12-01 | $43.07 | $52.00 | 491,100 | — | — |
| 2022-11-30 | $42.83 | $51.72 | 775,800 | — | — |
| 2022-11-29 | $42.25 | $50.77 | 486,750 | — | — |
| 2022-11-28 | $42.07 | $50.55 | 473,850 | — | — |
| 2022-11-25 | $43.15 | $51.85 | 154,500 | — | — |
| 2022-11-23 | $42.72 | $51.34 | 528,450 | — | — |
| 2022-11-22 | $42.71 | $51.32 | 795,450 | — | — |
| 2022-11-21 | $42.15 | $50.65 | 1,090,650 | — | — |
| 2022-11-18 | $42.27 | $50.79 | 808,650 | — | — |
| 2022-11-17 | $41.82 | $50.25 | 607,500 | — | — |
| 2022-11-16 | $42.60 | $51.19 | 552,450 | — | — |
| 2022-11-15 | $43.69 | $52.50 | 820,350 | — | — |
| 2022-11-14 | $43.08 | $51.77 | 978,000 | — | — |
| 2022-11-11 | $44.35 | $53.29 | 949,050 | — | — |
| 2022-11-10 | $43.80 | $52.63 | 1,384,050 | — | — |
| 2022-11-09 | $41.37 | $49.71 | 1,055,100 | — | — |
| 2022-11-08 | $42.44 | $51.00 | 597,150 | — | — |
| 2022-11-07 | $42.55 | $51.13 | 676,650 | — | — |
| 2022-11-04 | $42.01 | $50.49 | 595,050 | — | — |
| 2022-11-03 | $41.57 | $49.95 | 1,061,700 | — | — |
| 2022-11-02 | $41.45 | $49.81 | 1,021,800 | — | — |
| 2022-11-01 | $41.89 | $50.34 | 1,630,800 | — | — |
| 2022-10-31 | $41.25 | $49.56 | 1,993,050 | — | — |
| 2022-10-28 | $40.95 | $49.21 | 2,158,200 | — | — |
| 2022-10-27 | $39.01 | $46.87 | 1,694,400 | — | — |
| 2022-10-26 | $37.27 | $44.79 | 2,469,750 | — | — |
| 2022-10-25 | $36.33 | $43.66 | 2,108,100 | — | — |
| 2022-10-24 | $35.28 | $42.39 | 804,750 | — | — |
| 2022-10-21 | $34.82 | $41.84 | 707,850 | — | — |
| 2022-10-20 | $34.13 | $41.02 | 491,700 | — | — |
| 2022-10-19 | $34.97 | $42.03 | 853,200 | — | — |
| 2022-10-18 | $35.71 | $42.91 | 1,402,350 | — | — |
| 2022-10-17 | $35.31 | $42.43 | 2,375,250 | — | — |
| 2022-10-14 | $34.79 | $41.81 | 1,358,700 | — | — |
| 2022-10-13 | $36.25 | $43.56 | 1,052,850 | — | — |
| 2022-10-12 | $34.73 | $41.73 | 607,200 | — | — |
| 2022-10-11 | $35.15 | $42.23 | 954,600 | — | — |
| 2022-10-10 | $35.69 | $42.88 | 699,150 | — | — |
| 2022-10-07 | $36.22 | $43.52 | 552,450 | — | — |
| 2022-10-06 | $37.23 | $44.73 | 654,750 | — | — |
| 2022-10-05 | $37.72 | $45.33 | 535,950 | — | — |
| 2022-10-04 | $38.15 | $45.84 | 1,302,450 | — | — |
| 2022-10-03 | $35.69 | $42.89 | 1,356,150 | — | — |
| 2022-09-30 | $34.61 | $41.59 | 994,200 | — | — |
| 2022-09-29 | $34.69 | $41.69 | 1,060,350 | — | — |
| 2022-09-28 | $35.96 | $43.21 | 1,322,700 | — | — |
| 2022-09-27 | $35.46 | $42.61 | 771,450 | — | — |
| 2022-09-26 | $35.59 | $42.77 | 930,000 | — | — |
| 2022-09-23 | $36.29 | $43.60 | 671,100 | — | — |
| 2022-09-22 | $37.76 | $45.37 | 683,550 | — | — |
| 2022-09-21 | $38.49 | $46.26 | 744,150 | — | — |
| 2022-09-20 | $38.79 | $46.62 | 642,750 | — | — |
| 2022-09-19 | $39.66 | $47.66 | 1,030,800 | — | — |
| 2022-09-16 | $39.08 | $46.96 | 1,807,500 | — | — |
| 2022-09-15 | $40.09 | $48.17 | 725,100 | — | — |
| 2022-09-14 | $39.51 | $47.48 | 938,550 | — | — |
| 2022-09-13 | $39.87 | $47.91 | 489,300 | — | — |
| 2022-09-12 | $41.49 | $49.86 | 938,850 | — | — |
| 2022-09-09 | $41.36 | $49.70 | 553,500 | — | — |
| 2022-09-08 | $40.55 | $48.72 | 454,800 | — | — |
| 2022-09-07 | $39.96 | $48.02 | 459,900 | — | — |
| 2022-09-06 | $39.21 | $47.12 | 725,100 | — | — |
| 2022-09-02 | $39.18 | $47.08 | 656,550 | — | — |
| 2022-09-01 | $39.90 | $47.95 | 777,600 | — | — |
| 2022-08-31 | $39.54 | $47.51 | 366,750 | — | — |
| 2022-08-30 | $39.91 | $47.72 | 425,250 | — | — |
| 2022-08-29 | $40.41 | $48.31 | 454,950 | — | — |
| 2022-08-26 | $41.18 | $49.24 | 552,150 | — | — |
| 2022-08-25 | $42.15 | $50.39 | 381,300 | — | — |
| 2022-08-24 | $41.37 | $49.46 | 1,778,550 | — | — |
| 2022-08-23 | $41.27 | $49.35 | 523,500 | — | — |
| 2022-08-22 | $41.00 | $49.02 | 1,021,950 | — | — |
| 2022-08-19 | $41.77 | $49.95 | 455,700 | — | — |
| 2022-08-18 | $42.81 | $51.18 | 843,900 | — | — |
| 2022-08-17 | $42.87 | $51.25 | 664,350 | — | — |
| 2022-08-16 | $43.25 | $51.71 | 722,550 | — | — |
| 2022-08-15 | $43.11 | $51.54 | 712,200 | — | — |
| 2022-08-12 | $43.03 | $51.45 | 391,350 | — | — |
| 2022-08-11 | $42.37 | $50.66 | 611,850 | — | — |
| 2022-08-10 | $41.87 | $50.07 | 835,050 | — | — |
| 2022-08-09 | $40.48 | $48.40 | 567,000 | — | — |
| 2022-08-08 | $40.53 | $48.46 | 546,300 | — | — |
| 2022-08-05 | $40.64 | $48.59 | 1,116,600 | — | — |
| 2022-08-04 | $40.27 | $48.14 | 555,600 | — | — |
| 2022-08-03 | $40.41 | $48.31 | 917,250 | — | — |
| 2022-08-02 | $39.15 | $46.81 | 851,700 | — | — |
| 2022-08-01 | $39.67 | $47.43 | 710,700 | — | — |
| 2022-07-29 | $39.87 | $47.67 | 1,208,550 | — | — |
| 2022-07-28 | $39.40 | $47.11 | 999,000 | — | — |
| 2022-07-27 | $39.29 | $46.97 | 1,504,650 | — | — |
| 2022-07-26 | $39.71 | $47.48 | 1,354,050 | — | — |
| 2022-07-25 | $40.50 | $48.42 | 883,950 | — | — |
| 2022-07-22 | $40.35 | $48.24 | 1,004,100 | — | — |
| 2022-07-21 | $40.35 | $48.24 | 1,230,750 | — | — |
| 2022-07-20 | $39.29 | $46.97 | 827,400 | — | — |
| 2022-07-19 | $38.42 | $45.94 | 633,750 | — | — |
| 2022-07-18 | $36.91 | $44.14 | 795,000 | — | — |
| 2022-07-15 | $36.70 | $43.88 | 1,227,300 | — | — |
| 2022-07-14 | $35.39 | $42.31 | 728,400 | — | — |
| 2022-07-13 | $36.45 | $43.58 | 859,050 | — | — |
| 2022-07-12 | $36.60 | $43.76 | 752,550 | — | — |
| 2022-07-11 | $36.41 | $43.53 | 1,168,650 | — | — |
| 2022-07-08 | $37.22 | $44.50 | 809,100 | — | — |
| 2022-07-07 | $37.60 | $44.96 | 886,950 | — | — |
| 2022-07-06 | $36.79 | $43.99 | 1,899,750 | — | — |
| 2022-07-05 | $37.60 | $44.96 | 831,600 | — | — |
| 2022-07-01 | $37.33 | $44.64 | 751,350 | — | — |
| 2022-06-30 | $37.35 | $44.65 | 877,950 | — | — |
| 2022-06-29 | $38.29 | $45.78 | 810,150 | — | — |
| 2022-06-28 | $38.82 | $46.41 | 847,200 | — | — |
| 2022-06-27 | $39.23 | $46.90 | 1,069,350 | — | — |
| 2022-06-24 | $38.70 | $46.27 | 1,626,750 | — | — |
| 2022-06-23 | $36.89 | $44.10 | 832,650 | — | — |
| 2022-06-22 | $37.58 | $44.93 | 1,150,350 | — | — |
| 2022-06-21 | $37.77 | $45.16 | 670,200 | — | — |
| 2022-06-17 | $37.49 | $44.82 | 1,877,250 | — | — |
| 2022-06-16 | $37.50 | $44.84 | 915,750 | — | — |
| 2022-06-15 | $38.57 | $46.11 | 1,921,650 | — | — |
| 2022-06-14 | $38.14 | $45.60 | 868,200 | — | — |
| 2022-06-13 | $37.85 | $45.26 | 825,300 | — | — |
| 2022-06-10 | $40.01 | $47.84 | 1,201,500 | — | — |
| 2022-06-09 | $41.60 | $49.74 | 910,200 | — | — |
| 2022-06-08 | $42.71 | $51.07 | 744,600 | — | — |
| 2022-06-07 | $43.15 | $51.60 | 840,900 | — | — |
| 2022-06-06 | $43.02 | $51.44 | 1,491,750 | — | — |
| 2022-06-03 | $42.19 | $50.45 | 601,500 | — | — |
| 2022-06-02 | $43.06 | $51.48 | 581,100 | — | — |
| 2022-06-01 | $42.17 | $50.42 | 786,600 | — | — |
| 2022-05-31 | $42.78 | $51.15 | 955,350 | — | — |
| 2022-05-27 | $42.89 | $51.05 | 805,050 | — | — |
| 2022-05-26 | $42.32 | $50.36 | 761,850 | — | — |
| 2022-05-25 | $41.65 | $49.56 | 1,153,650 | — | — |
| 2022-05-24 | $40.88 | $48.65 | 627,600 | — | — |
| 2022-05-23 | $41.44 | $49.32 | 852,750 | — | — |
| 2022-05-20 | $39.80 | $47.36 | 1,302,450 | — | — |
| 2022-05-19 | $39.83 | $47.40 | 1,211,100 | — | — |
| 2022-05-18 | $40.11 | $47.73 | 894,450 | — | — |
| 2022-05-17 | $42.71 | $50.82 | 951,150 | — | — |
| 2022-05-16 | $41.19 | $49.02 | 880,200 | — | — |
| 2022-05-13 | $41.74 | $49.67 | 1,663,350 | — | — |
| 2022-05-12 | $40.14 | $47.77 | 2,038,200 | — | — |
| 2022-05-11 | $40.08 | $47.70 | 868,200 | — | — |
| 2022-05-10 | $40.31 | $47.97 | 1,005,450 | — | — |
| 2022-05-09 | $40.01 | $47.61 | 1,035,150 | — | — |
| 2022-05-06 | $41.77 | $49.71 | 830,100 | — | — |
| 2022-05-05 | $43.06 | $51.24 | 672,300 | — | — |
| 2022-05-04 | $44.69 | $53.18 | 1,243,350 | — | — |
| 2022-05-03 | $42.87 | $51.02 | 654,300 | — | — |
| 2022-05-02 | $42.31 | $50.36 | 960,900 | — | — |
| 2022-04-29 | $41.23 | $49.07 | 1,267,950 | — | — |
| 2022-04-28 | $43.89 | $52.24 | 1,006,350 | — | — |
| 2022-04-27 | $43.09 | $51.28 | 1,453,950 | — | — |
| 2022-04-26 | $42.07 | $50.06 | 771,750 | — | — |
| 2022-04-25 | $43.69 | $52.00 | 783,900 | — | — |
| 2022-04-22 | $43.11 | $51.31 | 839,550 | — | — |
| 2022-04-21 | $45.02 | $53.58 | 694,650 | — | — |
| 2022-04-20 | $46.10 | $54.86 | 826,050 | — | — |
| 2022-04-19 | $45.48 | $54.12 | 710,250 | — | — |
| 2022-04-18 | $43.77 | $52.09 | 533,250 | — | — |
| 2022-04-14 | $43.54 | $51.82 | 675,600 | — | — |
| 2022-04-13 | $43.35 | $51.59 | 594,150 | — | — |
| 2022-04-12 | $42.23 | $50.25 | 793,800 | — | — |
| 2022-04-11 | $42.29 | $50.33 | 474,450 | — | — |
| 2022-04-08 | $42.56 | $50.65 | 1,032,000 | — | — |
| 2022-04-07 | $42.29 | $50.32 | 922,500 | — | — |
| 2022-04-06 | $43.20 | $51.41 | 1,047,300 | — | — |
| 2022-04-05 | $43.90 | $52.24 | 1,050,900 | — | — |
| 2022-04-04 | $44.29 | $52.71 | 999,450 | — | — |
| 2022-04-01 | $44.85 | $53.37 | 1,150,350 | — | — |
| 2022-03-31 | $45.27 | $53.87 | 793,200 | — | — |
| 2022-03-30 | $46.24 | $55.03 | 818,250 | — | — |
| 2022-03-29 | $47.51 | $56.54 | 772,200 | — | — |
| 2022-03-28 | $46.97 | $55.89 | 670,050 | — | — |
| 2022-03-25 | $47.45 | $56.47 | 580,500 | — | — |
| 2022-03-24 | $47.45 | $56.46 | 832,350 | — | — |
| 2022-03-23 | $46.89 | $55.81 | 655,800 | — | — |
| 2022-03-22 | $48.01 | $57.14 | 1,174,050 | — | — |
| 2022-03-21 | $46.30 | $55.10 | 752,400 | — | — |
| 2022-03-18 | $46.18 | $54.96 | 1,065,300 | — | — |
| 2022-03-17 | $46.15 | $54.92 | 691,350 | — | — |
| 2022-03-16 | $45.65 | $54.32 | 942,750 | — | — |
| 2022-03-15 | $43.77 | $52.09 | 880,350 | — | — |
| 2022-03-14 | $42.99 | $51.16 | 787,950 | — | — |
| 2022-03-11 | $42.59 | $50.68 | 734,250 | — | — |
| 2022-03-10 | $42.63 | $50.73 | 722,850 | — | — |
| 2022-03-09 | $43.41 | $51.66 | 946,350 | — | — |
| 2022-03-08 | $41.17 | $49.00 | 1,101,300 | — | — |
| 2022-03-07 | $41.24 | $49.08 | 2,221,050 | — | — |
| 2022-03-04 | $44.58 | $53.05 | 1,174,050 | — | — |
| 2022-03-03 | $47.02 | $55.96 | 988,050 | — | — |
| 2022-03-02 | $47.80 | $56.89 | 1,535,250 | — | — |
| 2022-03-01 | $45.92 | $54.65 | 1,570,650 | — | — |
| 2022-02-28 | $49.00 | $58.31 | 1,138,800 | — | — |
| 2022-02-25 | $49.67 | $58.87 | 1,184,700 | — | — |
| 2022-02-24 | $47.70 | $56.54 | 1,095,300 | — | — |
| 2022-02-23 | $48.20 | $57.13 | 775,350 | — | — |
| 2022-02-22 | $49.11 | $58.21 | 994,650 | — | — |
| 2022-02-18 | $50.03 | $59.30 | 1,270,950 | — | — |
| 2022-02-17 | $50.67 | $60.05 | 729,750 | — | — |
| 2022-02-16 | $52.36 | $62.06 | 626,850 | — | — |
| 2022-02-15 | $52.52 | $62.25 | 762,900 | — | — |
| 2022-02-14 | $51.42 | $60.95 | 1,316,550 | — | — |
| 2022-02-11 | $52.27 | $61.96 | 1,390,650 | — | — |
| 2022-02-10 | $53.43 | $63.33 | 1,176,150 | — | — |
| 2022-02-09 | $53.93 | $63.92 | 1,314,900 | — | — |
| 2022-02-08 | $54.29 | $64.34 | 2,064,150 | — | — |
| 2022-02-07 | $51.58 | $61.14 | 975,150 | — | — |
| 2022-02-04 | $51.83 | $61.43 | 906,750 | — | — |
| 2022-02-03 | $50.73 | $60.13 | 998,100 | — | — |
| 2022-02-02 | $52.01 | $61.65 | 1,189,950 | — | — |
| 2022-02-01 | $51.84 | $61.44 | 1,204,200 | — | — |
| 2022-01-31 | $49.93 | $59.18 | 1,610,400 | — | — |
| 2022-01-28 | $49.09 | $58.19 | 1,211,700 | — | — |
| 2022-01-27 | $48.19 | $57.12 | 1,815,750 | — | — |
| 2022-01-26 | $47.31 | $56.08 | 2,052,900 | — | — |
| 2022-01-25 | $44.49 | $52.73 | 1,252,200 | — | — |
| 2022-01-24 | $45.02 | $53.36 | 1,060,800 | — | — |
| 2022-01-21 | $44.47 | $52.71 | 880,500 | — | — |
| 2022-01-20 | $45.63 | $54.09 | 535,350 | — | — |
| 2022-01-19 | $45.71 | $54.18 | 602,550 | — | — |
| 2022-01-18 | $46.93 | $55.63 | 703,650 | — | — |
| 2022-01-14 | $49.15 | $58.26 | 741,750 | — | — |
| 2022-01-13 | $49.71 | $58.92 | 624,600 | — | — |
| 2022-01-12 | $49.65 | $58.85 | 578,100 | — | — |
| 2022-01-11 | $50.26 | $59.57 | 777,600 | — | — |
| 2022-01-10 | $49.70 | $58.91 | 1,142,400 | — | — |
| 2022-01-07 | $50.47 | $59.82 | 717,750 | — | — |
| 2022-01-06 | $49.64 | $58.84 | 740,850 | — | — |
| 2022-01-05 | $48.57 | $57.57 | 744,600 | — | — |
| 2022-01-04 | $49.35 | $58.50 | 792,300 | — | — |
| 2022-01-03 | $47.76 | $56.61 | 725,100 | — | — |