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
- 1986-12-26 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 | $47.73 | $725.62 | 52,000 | — | — |
| 2022-12-29 | $48.16 | $732.15 | 74,900 | — | — |
| 2022-12-28 | $47.51 | $722.27 | 51,300 | — | — |
| 2022-12-27 | $47.99 | $729.57 | 41,800 | — | — |
| 2022-12-23 | $48.11 | $731.39 | 18,000 | — | — |
| 2022-12-22 | $48.00 | $729.72 | 44,800 | — | — |
| 2022-12-21 | $47.99 | $729.57 | 48,700 | — | — |
| 2022-12-20 | $47.76 | $726.07 | 48,800 | — | — |
| 2022-12-19 | $47.54 | $722.73 | 41,500 | — | — |
| 2022-12-16 | $47.38 | $720.30 | 200,500 | — | — |
| 2022-12-15 | $49.25 | $748.73 | 59,400 | — | — |
| 2022-12-14 | $51.53 | $772.52 | 50,900 | — | — |
| 2022-12-13 | $51.80 | $776.56 | 71,500 | — | — |
| 2022-12-12 | $51.45 | $771.32 | 42,100 | — | — |
| 2022-12-09 | $51.36 | $769.97 | 36,900 | — | — |
| 2022-12-08 | $52.39 | $785.41 | 35,200 | — | — |
| 2022-12-07 | $52.71 | $790.21 | 50,800 | — | — |
| 2022-12-06 | $52.48 | $786.76 | 37,800 | — | — |
| 2022-12-05 | $53.23 | $798.00 | 74,200 | — | — |
| 2022-12-02 | $53.77 | $806.10 | 50,600 | — | — |
| 2022-12-01 | $53.01 | $794.70 | 62,700 | — | — |
| 2022-11-30 | $52.49 | $786.91 | 72,000 | — | — |
| 2022-11-29 | $51.80 | $776.56 | 30,900 | — | — |
| 2022-11-28 | $50.94 | $763.67 | 30,200 | — | — |
| 2022-11-25 | $51.94 | $778.66 | 18,900 | — | — |
| 2022-11-23 | $51.61 | $773.72 | 28,800 | — | — |
| 2022-11-22 | $52.00 | $779.56 | 36,100 | — | — |
| 2022-11-21 | $51.66 | $774.47 | 48,300 | — | — |
| 2022-11-18 | $50.91 | $763.22 | 41,500 | — | — |
| 2022-11-17 | $50.42 | $755.88 | 36,800 | — | — |
| 2022-11-16 | $50.26 | $753.48 | 37,300 | — | — |
| 2022-11-15 | $49.99 | $749.43 | 39,200 | — | — |
| 2022-11-14 | $49.29 | $738.94 | 36,100 | — | — |
| 2022-11-11 | $49.54 | $742.68 | 36,000 | — | — |
| 2022-11-10 | $50.04 | $750.18 | 58,100 | — | — |
| 2022-11-09 | $47.99 | $719.45 | 32,100 | — | — |
| 2022-11-08 | $48.55 | $727.84 | 31,700 | — | — |
| 2022-11-07 | $48.52 | $727.39 | 36,800 | — | — |
| 2022-11-04 | $48.60 | $728.59 | 39,600 | — | — |
| 2022-11-03 | $47.29 | $708.95 | 31,700 | — | — |
| 2022-11-02 | $48.08 | $720.80 | 50,100 | — | — |
| 2022-11-01 | $48.54 | $727.69 | 41,700 | — | — |
| 2022-10-31 | $48.67 | $729.64 | 46,100 | — | — |
| 2022-10-28 | $48.59 | $728.44 | 67,900 | — | — |
| 2022-10-27 | $48.05 | $720.35 | 55,600 | — | — |
| 2022-10-26 | $47.01 | $704.75 | 41,100 | — | — |
| 2022-10-25 | $46.18 | $692.31 | 37,400 | — | — |
| 2022-10-24 | $44.65 | $669.37 | 39,400 | — | — |
| 2022-10-21 | $44.34 | $664.73 | 85,100 | — | — |
| 2022-10-20 | $44.39 | $665.48 | 28,900 | — | — |
| 2022-10-19 | $44.68 | $669.82 | 38,900 | — | — |
| 2022-10-18 | $44.94 | $673.72 | 47,300 | — | — |
| 2022-10-17 | $45.39 | $680.47 | 103,000 | — | — |
| 2022-10-14 | $43.22 | $647.94 | 69,200 | — | — |
| 2022-10-13 | $43.56 | $653.03 | 46,000 | — | — |
| 2022-10-12 | $42.80 | $641.64 | 33,800 | — | — |
| 2022-10-11 | $43.06 | $645.54 | 73,000 | — | — |
| 2022-10-10 | $41.42 | $620.95 | 43,600 | — | — |
| 2022-10-07 | $41.50 | $622.15 | 40,400 | — | — |
| 2022-10-06 | $41.79 | $626.50 | 37,100 | — | — |
| 2022-10-05 | $42.57 | $638.19 | 47,900 | — | — |
| 2022-10-04 | $44.18 | $662.33 | 49,800 | — | — |
| 2022-10-03 | $43.69 | $654.98 | 62,600 | — | — |
| 2022-09-30 | $43.21 | $647.79 | 113,200 | — | — |
| 2022-09-29 | $41.55 | $622.90 | 49,900 | — | — |
| 2022-09-28 | $42.23 | $633.10 | 52,900 | — | — |
| 2022-09-27 | $41.31 | $619.30 | 70,300 | — | — |
| 2022-09-26 | $42.51 | $637.29 | 54,100 | — | — |
| 2022-09-23 | $43.89 | $657.98 | 60,000 | — | — |
| 2022-09-22 | $44.66 | $669.52 | 50,300 | — | — |
| 2022-09-21 | $45.52 | $682.42 | 48,000 | — | — |
| 2022-09-20 | $46.05 | $690.36 | 46,100 | — | — |
| 2022-09-19 | $47.00 | $704.61 | 45,900 | — | — |
| 2022-09-16 | $47.52 | $712.40 | 182,100 | — | — |
| 2022-09-15 | $48.63 | $718.40 | 64,000 | — | — |
| 2022-09-14 | $48.55 | $717.22 | 92,600 | — | — |
| 2022-09-13 | $49.08 | $725.05 | 52,500 | — | — |
| 2022-09-12 | $51.02 | $753.70 | 56,400 | — | — |
| 2022-09-09 | $50.87 | $751.49 | 37,800 | — | — |
| 2022-09-08 | $49.39 | $729.62 | 42,500 | — | — |
| 2022-09-07 | $49.04 | $724.45 | 94,700 | — | — |
| 2022-09-06 | $49.55 | $731.99 | 50,300 | — | — |
| 2022-09-02 | $49.64 | $733.32 | 47,800 | — | — |
| 2022-09-01 | $50.57 | $747.06 | 40,500 | — | — |
| 2022-08-31 | $50.89 | $751.78 | 96,600 | — | — |
| 2022-08-30 | $51.88 | $766.41 | 33,900 | — | — |
| 2022-08-29 | $52.35 | $773.35 | 33,000 | — | — |
| 2022-08-26 | $52.43 | $774.53 | 40,900 | — | — |
| 2022-08-25 | $52.88 | $781.18 | 24,400 | — | — |
| 2022-08-24 | $52.36 | $773.50 | 25,600 | — | — |
| 2022-08-23 | $52.35 | $773.35 | 53,600 | — | — |
| 2022-08-22 | $53.48 | $790.04 | 31,700 | — | — |
| 2022-08-19 | $55.18 | $815.16 | 41,000 | — | — |
| 2022-08-18 | $55.43 | $818.85 | 33,400 | — | — |
| 2022-08-17 | $55.49 | $819.74 | 21,800 | — | — |
| 2022-08-16 | $55.95 | $826.53 | 27,500 | — | — |
| 2022-08-15 | $56.35 | $832.44 | 31,200 | — | — |
| 2022-08-12 | $56.12 | $829.04 | 35,200 | — | — |
| 2022-08-11 | $54.87 | $810.58 | 32,400 | — | — |
| 2022-08-10 | $54.24 | $801.27 | 38,800 | — | — |
| 2022-08-09 | $54.03 | $798.17 | 48,200 | — | — |
| 2022-08-08 | $52.84 | $780.59 | 46,000 | — | — |
| 2022-08-05 | $53.06 | $783.84 | 43,900 | — | — |
| 2022-08-04 | $52.79 | $779.85 | 60,100 | — | — |
| 2022-08-03 | $52.75 | $779.26 | 42,300 | — | — |
| 2022-08-02 | $53.98 | $797.43 | 28,100 | — | — |
| 2022-08-01 | $54.19 | $800.53 | 37,800 | — | — |
| 2022-07-29 | $53.90 | $796.25 | 62,900 | — | — |
| 2022-07-28 | $54.17 | $800.24 | 37,000 | — | — |
| 2022-07-27 | $53.92 | $796.55 | 35,700 | — | — |
| 2022-07-26 | $53.62 | $792.11 | 29,000 | — | — |
| 2022-07-25 | $53.25 | $786.65 | 35,800 | — | — |
| 2022-07-22 | $52.43 | $774.53 | 32,500 | — | — |
| 2022-07-21 | $51.93 | $767.15 | 36,900 | — | — |
| 2022-07-20 | $52.09 | $769.51 | 54,100 | — | — |
| 2022-07-19 | $52.54 | $776.16 | 44,400 | — | — |
| 2022-07-18 | $51.15 | $755.62 | 41,600 | — | — |
| 2022-07-15 | $51.90 | $766.70 | 42,400 | — | — |
| 2022-07-14 | $50.74 | $749.57 | 39,600 | — | — |
| 2022-07-13 | $50.89 | $751.78 | 30,600 | — | — |
| 2022-07-12 | $51.24 | $756.95 | 45,400 | — | — |
| 2022-07-11 | $51.74 | $764.34 | 27,700 | — | — |
| 2022-07-08 | $51.82 | $765.52 | 23,900 | — | — |
| 2022-07-07 | $51.91 | $766.85 | 43,500 | — | — |
| 2022-07-06 | $52.95 | $782.22 | 34,100 | — | — |
| 2022-07-05 | $53.42 | $789.16 | 75,200 | — | — |
| 2022-07-01 | $54.09 | $799.06 | 49,300 | — | — |
| 2022-06-30 | $53.21 | $786.06 | 61,100 | — | — |
| 2022-06-29 | $53.83 | $795.22 | 58,600 | — | — |
| 2022-06-28 | $52.35 | $773.35 | 38,400 | — | — |
| 2022-06-27 | $52.55 | $776.31 | 46,200 | — | — |
| 2022-06-24 | $54.11 | $799.35 | 305,300 | — | — |
| 2022-06-23 | $52.48 | $775.27 | 57,500 | — | — |
| 2022-06-22 | $51.62 | $762.57 | 62,600 | — | — |
| 2022-06-21 | $50.63 | $747.94 | 71,100 | — | — |
| 2022-06-17 | $49.96 | $738.05 | 110,700 | — | — |
| 2022-06-16 | $49.32 | $728.59 | 60,200 | — | — |
| 2022-06-15 | $51.78 | $754.44 | 53,000 | — | — |
| 2022-06-14 | $49.77 | $725.16 | 75,000 | — | — |
| 2022-06-13 | $51.11 | $744.68 | 126,400 | — | — |
| 2022-06-10 | $53.17 | $774.70 | 54,600 | — | — |
| 2022-06-09 | $53.17 | $774.70 | 68,700 | — | — |
| 2022-06-08 | $52.56 | $765.81 | 39,600 | — | — |
| 2022-06-07 | $52.78 | $769.01 | 42,400 | — | — |
| 2022-06-06 | $51.82 | $755.03 | 44,400 | — | — |
| 2022-06-03 | $51.42 | $749.20 | 33,500 | — | — |
| 2022-06-02 | $52.78 | $769.01 | 35,100 | — | — |
| 2022-06-01 | $53.21 | $775.28 | 48,200 | — | — |
| 2022-05-31 | $53.67 | $781.98 | 127,900 | — | — |
| 2022-05-27 | $52.43 | $763.91 | 34,800 | — | — |
| 2022-05-26 | $52.25 | $761.29 | 47,000 | — | — |
| 2022-05-25 | $52.32 | $762.31 | 65,200 | — | — |
| 2022-05-24 | $51.21 | $746.14 | 48,600 | — | — |
| 2022-05-23 | $50.29 | $732.73 | 61,700 | — | — |
| 2022-05-20 | $49.58 | $722.39 | 75,700 | — | — |
| 2022-05-19 | $49.47 | $720.79 | 55,000 | — | — |
| 2022-05-18 | $50.88 | $741.33 | 88,100 | — | — |
| 2022-05-17 | $51.57 | $751.38 | 63,400 | — | — |
| 2022-05-16 | $49.61 | $722.83 | 54,800 | — | — |
| 2022-05-13 | $48.87 | $712.04 | 66,200 | — | — |
| 2022-05-12 | $49.13 | $715.83 | 68,300 | — | — |
| 2022-05-11 | $47.86 | $697.33 | 58,700 | — | — |
| 2022-05-10 | $48.16 | $701.70 | 83,100 | — | — |
| 2022-05-09 | $49.30 | $718.31 | 72,400 | — | — |
| 2022-05-06 | $49.01 | $714.08 | 46,200 | — | — |
| 2022-05-05 | $49.05 | $714.67 | 51,800 | — | — |
| 2022-05-04 | $49.71 | $724.28 | 53,500 | — | — |
| 2022-05-03 | $49.24 | $717.43 | 56,300 | — | — |
| 2022-05-02 | $49.12 | $715.69 | 83,500 | — | — |
| 2022-04-29 | $50.19 | $731.28 | 81,800 | — | — |
| 2022-04-28 | $52.49 | $764.79 | 57,000 | — | — |
| 2022-04-27 | $52.48 | $764.64 | 108,200 | — | — |
| 2022-04-26 | $54.74 | $797.57 | 99,900 | — | — |
| 2022-04-25 | $56.41 | $821.90 | 92,600 | — | — |
| 2022-04-22 | $56.47 | $822.78 | 64,400 | — | — |
| 2022-04-21 | $57.98 | $844.78 | 68,200 | — | — |
| 2022-04-20 | $58.57 | $853.37 | 29,200 | — | — |
| 2022-04-19 | $57.89 | $843.47 | 59,200 | — | — |
| 2022-04-18 | $57.29 | $834.72 | 42,800 | — | — |
| 2022-04-14 | $58.52 | $852.65 | 47,200 | — | — |
| 2022-04-13 | $58.27 | $849.00 | 76,900 | — | — |
| 2022-04-12 | $57.80 | $842.16 | 73,700 | — | — |
| 2022-04-11 | $57.14 | $832.54 | 81,800 | — | — |
| 2022-04-08 | $56.55 | $823.94 | 60,100 | — | — |
| 2022-04-07 | $56.75 | $826.86 | 78,400 | — | — |
| 2022-04-06 | $57.06 | $831.37 | 64,400 | — | — |
| 2022-04-05 | $56.96 | $829.92 | 55,500 | — | — |
| 2022-04-04 | $58.11 | $846.67 | 35,100 | — | — |
| 2022-04-01 | $58.97 | $859.20 | 39,000 | — | — |
| 2022-03-31 | $58.37 | $850.46 | 46,700 | — | — |
| 2022-03-30 | $58.31 | $849.59 | 31,000 | — | — |
| 2022-03-29 | $59.14 | $861.68 | 91,200 | — | — |
| 2022-03-28 | $57.92 | $843.90 | 26,000 | — | — |
| 2022-03-25 | $58.18 | $847.69 | 40,000 | — | — |
| 2022-03-24 | $57.56 | $838.66 | 30,000 | — | — |
| 2022-03-23 | $56.83 | $828.02 | 27,900 | — | — |
| 2022-03-22 | $57.17 | $832.98 | 37,100 | — | — |
| 2022-03-21 | $57.62 | $839.53 | 29,200 | — | — |
| 2022-03-18 | $57.96 | $844.49 | 132,200 | — | — |
| 2022-03-17 | $59.39 | $855.05 | 48,300 | — | — |
| 2022-03-16 | $58.35 | $840.08 | 52,200 | — | — |
| 2022-03-15 | $58.82 | $846.84 | 48,500 | — | — |
| 2022-03-14 | $59.06 | $850.30 | 42,400 | — | — |
| 2022-03-11 | $59.11 | $851.02 | 23,900 | — | — |
| 2022-03-10 | $59.49 | $856.49 | 32,700 | — | — |
| 2022-03-09 | $58.88 | $847.71 | 33,900 | — | — |
| 2022-03-08 | $58.62 | $843.96 | 36,600 | — | — |
| 2022-03-07 | $58.65 | $844.40 | 61,300 | — | — |
| 2022-03-04 | $60.53 | $871.46 | 44,600 | — | — |
| 2022-03-03 | $60.05 | $864.55 | 49,600 | — | — |
| 2022-03-02 | $59.93 | $862.82 | 74,400 | — | — |
| 2022-03-01 | $58.63 | $844.11 | 91,900 | — | — |
| 2022-02-28 | $57.11 | $822.22 | 54,200 | — | — |
| 2022-02-25 | $56.94 | $819.78 | 58,800 | — | — |
| 2022-02-24 | $56.48 | $813.15 | 59,000 | — | — |
| 2022-02-23 | $56.25 | $809.84 | 43,400 | — | — |
| 2022-02-22 | $57.28 | $824.67 | 85,800 | — | — |
| 2022-02-18 | $57.63 | $829.71 | 232,400 | — | — |
| 2022-02-17 | $57.83 | $832.59 | 48,800 | — | — |
| 2022-02-16 | $57.73 | $831.15 | 68,500 | — | — |
| 2022-02-15 | $56.90 | $819.20 | 47,500 | — | — |
| 2022-02-14 | $56.11 | $807.83 | 76,700 | — | — |
| 2022-02-11 | $56.58 | $814.59 | 61,400 | — | — |
| 2022-02-10 | $55.51 | $799.19 | 67,200 | — | — |
| 2022-02-09 | $55.89 | $804.66 | 46,600 | — | — |
| 2022-02-08 | $55.88 | $804.52 | 36,700 | — | — |
| 2022-02-07 | $56.23 | $809.55 | 39,100 | — | — |
| 2022-02-04 | $56.15 | $808.40 | 49,800 | — | — |
| 2022-02-03 | $56.37 | $811.57 | 50,800 | — | — |
| 2022-02-02 | $56.73 | $816.75 | 44,800 | — | — |
| 2022-02-01 | $56.65 | $815.60 | 79,500 | — | — |
| 2022-01-31 | $58.30 | $839.36 | 84,400 | — | — |
| 2022-01-28 | $57.89 | $833.45 | 74,400 | — | — |
| 2022-01-27 | $56.50 | $813.44 | 58,200 | — | — |
| 2022-01-26 | $56.29 | $810.42 | 43,500 | — | — |
| 2022-01-25 | $57.41 | $826.54 | 61,300 | — | — |
| 2022-01-24 | $57.40 | $826.40 | 69,600 | — | — |
| 2022-01-21 | $56.66 | $815.75 | 50,000 | — | — |
| 2022-01-20 | $56.68 | $816.03 | 41,400 | — | — |
| 2022-01-19 | $58.00 | $835.04 | 43,300 | — | — |
| 2022-01-18 | $58.44 | $841.37 | 36,400 | — | — |
| 2022-01-14 | $58.83 | $846.99 | 27,100 | — | — |
| 2022-01-13 | $58.73 | $845.55 | 24,100 | — | — |
| 2022-01-12 | $58.62 | $843.96 | 36,200 | — | — |
| 2022-01-11 | $58.77 | $846.12 | 50,700 | — | — |
| 2022-01-10 | $59.21 | $852.46 | 30,700 | — | — |
| 2022-01-07 | $60.20 | $866.71 | 80,000 | — | — |
| 2022-01-06 | $60.30 | $868.15 | 28,100 | — | — |
| 2022-01-05 | $60.04 | $864.41 | 37,600 | — | — |
| 2022-01-04 | $60.78 | $875.06 | 51,200 | — | — |
| 2022-01-03 | $59.86 | $861.82 | 35,900 | — | — |