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
- 1987-06-04 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 | $40.49 | $167.84 | 551,200 | — | — |
| 2022-12-29 | $40.79 | $169.08 | 351,400 | — | — |
| 2022-12-28 | $40.25 | $166.84 | 371,400 | — | — |
| 2022-12-27 | $40.43 | $167.59 | 326,200 | — | — |
| 2022-12-23 | $40.46 | $167.71 | 363,700 | — | — |
| 2022-12-22 | $40.30 | $167.05 | 576,300 | — | — |
| 2022-12-21 | $39.94 | $165.56 | 794,500 | — | — |
| 2022-12-20 | $38.94 | $161.41 | 619,600 | — | — |
| 2022-12-19 | $38.81 | $160.87 | 490,900 | — | — |
| 2022-12-16 | $38.36 | $159.01 | 2,293,900 | — | — |
| 2022-12-15 | $39.11 | $162.12 | 788,500 | — | — |
| 2022-12-14 | $39.28 | $162.82 | 990,300 | — | — |
| 2022-12-13 | $40.34 | $167.21 | 719,400 | — | — |
| 2022-12-12 | $40.96 | $169.78 | 470,200 | — | — |
| 2022-12-09 | $41.01 | $169.99 | 591,200 | — | — |
| 2022-12-08 | $41.20 | $170.78 | 455,600 | — | — |
| 2022-12-07 | $41.05 | $168.66 | 373,500 | — | — |
| 2022-12-06 | $41.13 | $168.99 | 460,500 | — | — |
| 2022-12-05 | $41.24 | $169.45 | 581,600 | — | — |
| 2022-12-02 | $42.96 | $176.51 | 361,100 | — | — |
| 2022-12-01 | $42.80 | $175.86 | 345,300 | — | — |
| 2022-11-30 | $42.89 | $176.23 | 663,000 | — | — |
| 2022-11-29 | $42.20 | $173.39 | 306,900 | — | — |
| 2022-11-28 | $42.12 | $173.06 | 463,000 | — | — |
| 2022-11-25 | $43.06 | $176.92 | 230,200 | — | — |
| 2022-11-23 | $42.61 | $175.07 | 379,600 | — | — |
| 2022-11-22 | $42.65 | $175.24 | 414,000 | — | — |
| 2022-11-21 | $42.23 | $173.51 | 381,500 | — | — |
| 2022-11-18 | $41.89 | $172.12 | 879,700 | — | — |
| 2022-11-17 | $41.67 | $171.21 | 547,100 | — | — |
| 2022-11-16 | $42.21 | $173.43 | 401,900 | — | — |
| 2022-11-15 | $42.85 | $176.06 | 516,500 | — | — |
| 2022-11-14 | $42.68 | $175.36 | 467,400 | — | — |
| 2022-11-11 | $42.86 | $176.10 | 621,400 | — | — |
| 2022-11-10 | $43.77 | $179.84 | 999,400 | — | — |
| 2022-11-09 | $42.50 | $174.62 | 408,400 | — | — |
| 2022-11-08 | $43.04 | $176.84 | 391,700 | — | — |
| 2022-11-07 | $42.98 | $176.59 | 443,700 | — | — |
| 2022-11-04 | $42.92 | $176.35 | 549,800 | — | — |
| 2022-11-03 | $42.44 | $174.38 | 517,200 | — | — |
| 2022-11-02 | $42.37 | $174.09 | 1,012,400 | — | — |
| 2022-11-01 | $43.16 | $177.33 | 1,134,900 | — | — |
| 2022-10-31 | $42.35 | $174.01 | 2,628,400 | — | — |
| 2022-10-28 | $42.13 | $173.10 | 1,296,900 | — | — |
| 2022-10-27 | $40.50 | $166.41 | 1,117,700 | — | — |
| 2022-10-26 | $38.93 | $159.95 | 680,800 | — | — |
| 2022-10-25 | $38.33 | $157.49 | 968,900 | — | — |
| 2022-10-24 | $38.87 | $159.71 | 597,400 | — | — |
| 2022-10-21 | $38.48 | $158.11 | 844,700 | — | — |
| 2022-10-20 | $37.54 | $154.24 | 688,400 | — | — |
| 2022-10-19 | $38.87 | $159.71 | 728,700 | — | — |
| 2022-10-18 | $39.02 | $160.32 | 687,200 | — | — |
| 2022-10-17 | $38.78 | $159.34 | 611,800 | — | — |
| 2022-10-14 | $37.97 | $156.01 | 487,800 | — | — |
| 2022-10-13 | $38.54 | $158.35 | 598,600 | — | — |
| 2022-10-12 | $36.86 | $151.45 | 515,800 | — | — |
| 2022-10-11 | $37.14 | $152.60 | 677,800 | — | — |
| 2022-10-10 | $36.92 | $151.70 | 525,400 | — | — |
| 2022-10-07 | $37.09 | $152.39 | 791,900 | — | — |
| 2022-10-06 | $38.05 | $156.34 | 500,000 | — | — |
| 2022-10-05 | $37.84 | $155.48 | 617,500 | — | — |
| 2022-10-04 | $38.00 | $156.13 | 721,700 | — | — |
| 2022-10-03 | $36.40 | $149.56 | 587,900 | — | — |
| 2022-09-30 | $35.75 | $146.89 | 615,000 | — | — |
| 2022-09-29 | $35.89 | $147.46 | 626,200 | — | — |
| 2022-09-28 | $36.56 | $150.22 | 721,300 | — | — |
| 2022-09-27 | $35.78 | $147.01 | 673,700 | — | — |
| 2022-09-26 | $36.51 | $150.01 | 577,400 | — | — |
| 2022-09-23 | $36.56 | $150.22 | 542,700 | — | — |
| 2022-09-22 | $36.94 | $151.78 | 600,600 | — | — |
| 2022-09-21 | $37.29 | $153.22 | 690,900 | — | — |
| 2022-09-20 | $37.84 | $155.48 | 470,300 | — | — |
| 2022-09-19 | $37.78 | $155.23 | 532,900 | — | — |
| 2022-09-16 | $36.81 | $151.24 | 2,253,400 | — | — |
| 2022-09-15 | $36.77 | $151.08 | 762,100 | — | — |
| 2022-09-14 | $36.17 | $148.61 | 600,900 | — | — |
| 2022-09-13 | $36.07 | $148.20 | 691,900 | — | — |
| 2022-09-12 | $37.04 | $152.19 | 509,100 | — | — |
| 2022-09-09 | $36.69 | $150.75 | 506,200 | — | — |
| 2022-09-08 | $35.99 | $147.87 | 578,600 | — | — |
| 2022-09-07 | $35.96 | $146.27 | 464,300 | — | — |
| 2022-09-06 | $35.52 | $144.48 | 661,300 | — | — |
| 2022-09-02 | $36.42 | $148.14 | 635,900 | — | — |
| 2022-09-01 | $36.68 | $149.20 | 491,700 | — | — |
| 2022-08-31 | $37.10 | $150.91 | 466,600 | — | — |
| 2022-08-30 | $37.56 | $152.78 | 458,700 | — | — |
| 2022-08-29 | $37.62 | $153.02 | 479,100 | — | — |
| 2022-08-26 | $38.14 | $155.14 | 386,400 | — | — |
| 2022-08-25 | $38.99 | $158.60 | 438,500 | — | — |
| 2022-08-24 | $38.35 | $155.99 | 407,800 | — | — |
| 2022-08-23 | $38.78 | $157.74 | 447,700 | — | — |
| 2022-08-22 | $39.22 | $159.53 | 503,700 | — | — |
| 2022-08-19 | $39.93 | $162.42 | 593,600 | — | — |
| 2022-08-18 | $40.22 | $163.60 | 381,900 | — | — |
| 2022-08-17 | $40.22 | $163.60 | 482,800 | — | — |
| 2022-08-16 | $40.68 | $165.47 | 801,800 | — | — |
| 2022-08-15 | $39.99 | $162.66 | 404,200 | — | — |
| 2022-08-12 | $40.00 | $162.71 | 527,600 | — | — |
| 2022-08-11 | $39.42 | $160.35 | 762,500 | — | — |
| 2022-08-10 | $39.07 | $158.92 | 600,300 | — | — |
| 2022-08-09 | $38.43 | $156.32 | 508,400 | — | — |
| 2022-08-08 | $38.11 | $155.02 | 765,000 | — | — |
| 2022-08-05 | $38.40 | $156.20 | 485,900 | — | — |
| 2022-08-04 | $38.33 | $155.91 | 476,900 | — | — |
| 2022-08-03 | $38.63 | $157.13 | 540,600 | — | — |
| 2022-08-02 | $38.51 | $156.64 | 811,200 | — | — |
| 2022-08-01 | $39.31 | $159.90 | 913,500 | — | — |
| 2022-07-29 | $38.74 | $157.58 | 2,718,100 | — | — |
| 2022-07-28 | $38.25 | $155.59 | 1,087,200 | — | — |
| 2022-07-27 | $38.23 | $155.51 | 1,156,100 | — | — |
| 2022-07-26 | $37.66 | $153.19 | 921,400 | — | — |
| 2022-07-25 | $36.92 | $150.18 | 588,300 | — | — |
| 2022-07-22 | $36.21 | $147.29 | 609,900 | — | — |
| 2022-07-21 | $36.34 | $147.82 | 634,700 | — | — |
| 2022-07-20 | $36.64 | $149.04 | 646,800 | — | — |
| 2022-07-19 | $36.44 | $148.22 | 613,700 | — | — |
| 2022-07-18 | $35.34 | $143.75 | 465,300 | — | — |
| 2022-07-15 | $35.43 | $144.12 | 697,300 | — | — |
| 2022-07-14 | $34.17 | $138.99 | 477,800 | — | — |
| 2022-07-13 | $34.51 | $140.37 | 496,800 | — | — |
| 2022-07-12 | $35.35 | $143.79 | 372,400 | — | — |
| 2022-07-11 | $35.45 | $144.20 | 431,100 | — | — |
| 2022-07-08 | $35.64 | $144.97 | 381,500 | — | — |
| 2022-07-07 | $35.59 | $144.77 | 361,200 | — | — |
| 2022-07-06 | $35.47 | $144.28 | 489,800 | — | — |
| 2022-07-05 | $35.63 | $144.93 | 516,800 | — | — |
| 2022-07-01 | $35.63 | $144.93 | 490,100 | — | — |
| 2022-06-30 | $35.07 | $142.65 | 399,300 | — | — |
| 2022-06-29 | $35.21 | $143.22 | 422,700 | — | — |
| 2022-06-28 | $35.35 | $143.79 | 408,200 | — | — |
| 2022-06-27 | $35.54 | $144.56 | 472,200 | — | — |
| 2022-06-24 | $35.60 | $144.81 | 856,000 | — | — |
| 2022-06-23 | $34.75 | $141.35 | 452,700 | — | — |
| 2022-06-22 | $35.18 | $143.10 | 476,300 | — | — |
| 2022-06-21 | $34.95 | $142.16 | 602,700 | — | — |
| 2022-06-17 | $34.10 | $138.71 | 920,200 | — | — |
| 2022-06-16 | $33.74 | $137.24 | 687,800 | — | — |
| 2022-06-15 | $34.96 | $142.20 | 520,100 | — | — |
| 2022-06-14 | $34.91 | $142.00 | 528,200 | — | — |
| 2022-06-13 | $34.89 | $141.92 | 683,000 | — | — |
| 2022-06-10 | $34.94 | $142.12 | 636,000 | — | — |
| 2022-06-09 | $35.41 | $144.04 | 604,600 | — | — |
| 2022-06-08 | $36.76 | $148.06 | 416,600 | — | — |
| 2022-06-07 | $37.57 | $151.32 | 490,200 | — | — |
| 2022-06-06 | $37.20 | $149.83 | 384,800 | — | — |
| 2022-06-03 | $36.89 | $148.59 | 535,000 | — | — |
| 2022-06-02 | $37.53 | $151.16 | 473,200 | — | — |
| 2022-06-01 | $37.08 | $149.35 | 449,600 | — | — |
| 2022-05-31 | $37.56 | $151.28 | 626,500 | — | — |
| 2022-05-27 | $37.36 | $150.48 | 494,600 | — | — |
| 2022-05-26 | $36.94 | $148.79 | 511,800 | — | — |
| 2022-05-25 | $36.57 | $147.30 | 593,000 | — | — |
| 2022-05-24 | $36.50 | $147.01 | 531,100 | — | — |
| 2022-05-23 | $36.37 | $146.49 | 684,400 | — | — |
| 2022-05-20 | $35.36 | $142.42 | 697,000 | — | — |
| 2022-05-19 | $34.95 | $140.77 | 801,000 | — | — |
| 2022-05-18 | $35.61 | $143.43 | 771,000 | — | — |
| 2022-05-17 | $35.65 | $143.59 | 693,500 | — | — |
| 2022-05-16 | $34.65 | $139.56 | 676,500 | — | — |
| 2022-05-13 | $34.60 | $139.36 | 697,300 | — | — |
| 2022-05-12 | $34.54 | $139.12 | 847,500 | — | — |
| 2022-05-11 | $34.10 | $137.35 | 755,600 | — | — |
| 2022-05-10 | $34.49 | $138.92 | 813,500 | — | — |
| 2022-05-09 | $34.95 | $140.77 | 829,900 | — | — |
| 2022-05-06 | $34.62 | $139.44 | 711,300 | — | — |
| 2022-05-05 | $35.02 | $141.05 | 746,500 | — | — |
| 2022-05-04 | $35.54 | $143.15 | 985,300 | — | — |
| 2022-05-03 | $34.78 | $140.09 | 766,200 | — | — |
| 2022-05-02 | $33.86 | $136.38 | 1,026,600 | — | — |
| 2022-04-29 | $33.26 | $133.96 | 4,257,300 | — | — |
| 2022-04-28 | $33.91 | $136.58 | 894,600 | — | — |
| 2022-04-27 | $33.82 | $136.22 | 865,700 | — | — |
| 2022-04-26 | $33.90 | $136.54 | 927,900 | — | — |
| 2022-04-25 | $34.42 | $138.64 | 982,800 | — | — |
| 2022-04-22 | $33.95 | $136.74 | 656,900 | — | — |
| 2022-04-21 | $34.80 | $140.17 | 698,300 | — | — |
| 2022-04-20 | $35.36 | $142.42 | 648,900 | — | — |
| 2022-04-19 | $34.89 | $140.53 | 851,300 | — | — |
| 2022-04-18 | $34.15 | $137.55 | 430,900 | — | — |
| 2022-04-14 | $34.17 | $137.63 | 533,700 | — | — |
| 2022-04-13 | $34.38 | $138.48 | 543,200 | — | — |
| 2022-04-12 | $33.68 | $135.66 | 542,600 | — | — |
| 2022-04-11 | $33.86 | $136.38 | 610,800 | — | — |
| 2022-04-08 | $33.62 | $135.41 | 745,000 | — | — |
| 2022-04-07 | $33.65 | $135.54 | 675,500 | — | — |
| 2022-04-06 | $33.75 | $135.94 | 721,700 | — | — |
| 2022-04-05 | $34.18 | $137.67 | 790,400 | — | — |
| 2022-04-04 | $34.52 | $139.04 | 604,900 | — | — |
| 2022-04-01 | $35.04 | $141.13 | 1,190,000 | — | — |
| 2022-03-31 | $34.88 | $140.49 | 758,100 | — | — |
| 2022-03-30 | $35.36 | $142.42 | 807,500 | — | — |
| 2022-03-29 | $36.23 | $145.93 | 712,900 | — | — |
| 2022-03-28 | $35.83 | $144.32 | 568,800 | — | — |
| 2022-03-25 | $35.70 | $143.79 | 627,000 | — | — |
| 2022-03-24 | $34.93 | $140.69 | 662,600 | — | — |
| 2022-03-23 | $34.49 | $138.92 | 631,200 | — | — |
| 2022-03-22 | $35.50 | $142.99 | 613,100 | — | — |
| 2022-03-21 | $35.20 | $141.78 | 725,900 | — | — |
| 2022-03-18 | $35.30 | $142.18 | 2,567,300 | — | — |
| 2022-03-17 | $35.74 | $143.95 | 716,700 | — | — |
| 2022-03-16 | $36.34 | $146.37 | 855,200 | — | — |
| 2022-03-15 | $35.73 | $143.91 | 600,100 | — | — |
| 2022-03-14 | $35.90 | $144.60 | 721,400 | — | — |
| 2022-03-11 | $35.66 | $143.63 | 723,800 | — | — |
| 2022-03-10 | $34.96 | $140.81 | 562,900 | — | — |
| 2022-03-09 | $34.64 | $138.07 | 667,700 | — | — |
| 2022-03-08 | $33.73 | $134.45 | 1,110,100 | — | — |
| 2022-03-07 | $33.97 | $135.40 | 862,300 | — | — |
| 2022-03-04 | $34.90 | $139.11 | 593,100 | — | — |
| 2022-03-03 | $35.85 | $142.90 | 629,700 | — | — |
| 2022-03-02 | $35.83 | $142.82 | 780,000 | — | — |
| 2022-03-01 | $34.70 | $138.31 | 810,800 | — | — |
| 2022-02-28 | $36.62 | $145.97 | 680,000 | — | — |
| 2022-02-25 | $36.61 | $145.93 | 533,400 | — | — |
| 2022-02-24 | $35.00 | $139.51 | 676,400 | — | — |
| 2022-02-23 | $35.93 | $143.21 | 473,600 | — | — |
| 2022-02-22 | $36.26 | $144.53 | 553,500 | — | — |
| 2022-02-18 | $36.72 | $146.36 | 537,900 | — | — |
| 2022-02-17 | $36.24 | $144.45 | 462,000 | — | — |
| 2022-02-16 | $37.20 | $148.28 | 478,500 | — | — |
| 2022-02-15 | $37.00 | $147.48 | 592,400 | — | — |
| 2022-02-14 | $36.02 | $143.57 | 560,600 | — | — |
| 2022-02-11 | $35.93 | $143.21 | 439,500 | — | — |
| 2022-02-10 | $36.06 | $143.73 | 466,800 | — | — |
| 2022-02-09 | $36.20 | $144.29 | 541,700 | — | — |
| 2022-02-08 | $36.86 | $146.92 | 501,100 | — | — |
| 2022-02-07 | $35.99 | $143.45 | 464,500 | — | — |
| 2022-02-04 | $35.92 | $143.18 | 437,200 | — | — |
| 2022-02-03 | $35.36 | $140.94 | 589,600 | — | — |
| 2022-02-02 | $35.61 | $141.94 | 511,700 | — | — |
| 2022-02-01 | $36.30 | $144.69 | 834,100 | — | — |
| 2022-01-31 | $35.33 | $140.82 | 2,904,600 | — | — |
| 2022-01-28 | $35.17 | $140.19 | 901,100 | — | — |
| 2022-01-27 | $35.20 | $140.31 | 836,100 | — | — |
| 2022-01-26 | $36.48 | $145.41 | 675,400 | — | — |
| 2022-01-25 | $37.32 | $148.76 | 726,000 | — | — |
| 2022-01-24 | $37.31 | $148.72 | 831,400 | — | — |
| 2022-01-21 | $36.56 | $145.73 | 722,700 | — | — |
| 2022-01-20 | $36.99 | $147.44 | 583,700 | — | — |
| 2022-01-19 | $38.10 | $151.86 | 426,800 | — | — |
| 2022-01-18 | $38.92 | $155.13 | 456,100 | — | — |
| 2022-01-14 | $39.28 | $156.57 | 458,900 | — | — |
| 2022-01-13 | $39.26 | $156.49 | 541,300 | — | — |
| 2022-01-12 | $38.84 | $154.81 | 729,200 | — | — |
| 2022-01-11 | $39.41 | $157.09 | 596,600 | — | — |
| 2022-01-10 | $39.37 | $156.93 | 702,200 | — | — |
| 2022-01-07 | $38.89 | $155.01 | 562,200 | — | — |
| 2022-01-06 | $38.46 | $153.30 | 760,800 | — | — |
| 2022-01-05 | $37.40 | $149.07 | 546,800 | — | — |
| 2022-01-04 | $37.84 | $150.83 | 648,700 | — | — |
| 2022-01-03 | $36.94 | $147.24 | 685,000 | — | — |