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
- 1986-11-06 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 | $41.03 | $89.05 | 778,200 | — | — |
| 2022-12-29 | $41.17 | $89.35 | 634,200 | — | — |
| 2022-12-28 | $40.73 | $88.40 | 714,700 | — | — |
| 2022-12-27 | $41.08 | $89.16 | 712,300 | — | — |
| 2022-12-23 | $41.08 | $89.16 | 649,600 | — | — |
| 2022-12-22 | $40.50 | $87.90 | 939,600 | — | — |
| 2022-12-21 | $40.81 | $88.57 | 1,199,100 | — | — |
| 2022-12-20 | $40.13 | $87.09 | 1,858,400 | — | — |
| 2022-12-19 | $39.26 | $85.21 | 923,600 | — | — |
| 2022-12-16 | $39.05 | $84.75 | 2,999,600 | — | — |
| 2022-12-15 | $39.40 | $85.51 | 1,684,400 | — | — |
| 2022-12-14 | $39.57 | $85.88 | 1,435,600 | — | — |
| 2022-12-13 | $38.98 | $84.60 | 2,185,200 | — | — |
| 2022-12-12 | $40.15 | $87.14 | 1,641,100 | — | — |
| 2022-12-09 | $39.99 | $86.79 | 951,800 | — | — |
| 2022-12-08 | $40.49 | $87.87 | 1,187,700 | — | — |
| 2022-12-07 | $41.06 | $89.11 | 1,206,200 | — | — |
| 2022-12-06 | $41.98 | $91.11 | 1,554,200 | — | — |
| 2022-12-05 | $41.59 | $90.26 | 1,153,900 | — | — |
| 2022-12-02 | $42.87 | $93.04 | 1,623,200 | — | — |
| 2022-12-01 | $41.96 | $91.07 | 1,401,700 | — | — |
| 2022-11-30 | $42.18 | $91.54 | 1,597,900 | — | — |
| 2022-11-29 | $41.72 | $90.54 | 905,600 | — | — |
| 2022-11-28 | $41.30 | $89.63 | 1,073,600 | — | — |
| 2022-11-25 | $41.50 | $90.07 | 483,600 | — | — |
| 2022-11-23 | $40.96 | $88.89 | 911,100 | — | — |
| 2022-11-22 | $41.55 | $90.18 | 1,164,000 | — | — |
| 2022-11-21 | $40.72 | $88.37 | 1,045,900 | — | — |
| 2022-11-18 | $40.84 | $88.63 | 1,646,500 | — | — |
| 2022-11-17 | $40.91 | $88.79 | 1,978,600 | — | — |
| 2022-11-16 | $40.00 | $86.81 | 1,572,300 | — | — |
| 2022-11-15 | $40.55 | $88.01 | 1,860,000 | — | — |
| 2022-11-14 | $40.50 | $87.90 | 2,252,000 | — | — |
| 2022-11-11 | $40.50 | $87.90 | 2,772,300 | — | — |
| 2022-11-10 | $42.48 | $92.19 | 3,213,400 | — | — |
| 2022-11-09 | $44.15 | $95.82 | 1,167,000 | — | — |
| 2022-11-08 | $44.73 | $97.08 | 1,046,500 | — | — |
| 2022-11-07 | $45.51 | $98.77 | 935,700 | — | — |
| 2022-11-04 | $45.14 | $97.97 | 971,100 | — | — |
| 2022-11-03 | $44.52 | $96.62 | 1,307,500 | — | — |
| 2022-11-02 | $44.90 | $97.45 | 2,142,300 | — | — |
| 2022-11-01 | $45.68 | $99.14 | 1,751,200 | — | — |
| 2022-10-31 | $45.59 | $98.94 | 1,658,000 | — | — |
| 2022-10-28 | $46.09 | $100.03 | 1,383,100 | — | — |
| 2022-10-27 | $44.80 | $97.23 | 1,143,900 | — | — |
| 2022-10-26 | $44.43 | $95.71 | 1,539,200 | — | — |
| 2022-10-25 | $44.77 | $96.44 | 1,447,600 | — | — |
| 2022-10-24 | $44.14 | $95.09 | 1,008,200 | — | — |
| 2022-10-21 | $43.59 | $93.90 | 1,008,000 | — | — |
| 2022-10-20 | $42.46 | $91.47 | 1,678,900 | — | — |
| 2022-10-19 | $43.10 | $92.84 | 1,795,800 | — | — |
| 2022-10-18 | $43.06 | $92.76 | 2,565,000 | — | — |
| 2022-10-17 | $42.14 | $90.78 | 1,387,500 | — | — |
| 2022-10-14 | $41.77 | $89.98 | 1,438,800 | — | — |
| 2022-10-13 | $42.70 | $91.98 | 1,970,000 | — | — |
| 2022-10-12 | $40.66 | $87.59 | 1,217,800 | — | — |
| 2022-10-11 | $41.09 | $88.51 | 1,684,900 | — | — |
| 2022-10-10 | $41.42 | $89.23 | 1,095,200 | — | — |
| 2022-10-07 | $41.62 | $89.66 | 1,482,400 | — | — |
| 2022-10-06 | $41.21 | $88.77 | 1,210,300 | — | — |
| 2022-10-05 | $41.05 | $88.43 | 1,130,100 | — | — |
| 2022-10-04 | $41.24 | $88.84 | 1,966,100 | — | — |
| 2022-10-03 | $39.50 | $85.09 | 1,308,800 | — | — |
| 2022-09-30 | $38.80 | $83.58 | 1,258,200 | — | — |
| 2022-09-29 | $38.80 | $83.58 | 1,214,700 | — | — |
| 2022-09-28 | $39.02 | $84.06 | 1,138,800 | — | — |
| 2022-09-27 | $38.22 | $82.33 | 1,486,600 | — | — |
| 2022-09-26 | $38.44 | $82.81 | 1,514,800 | — | — |
| 2022-09-23 | $38.91 | $83.82 | 2,029,000 | — | — |
| 2022-09-22 | $40.06 | $86.30 | 1,398,700 | — | — |
| 2022-09-21 | $39.93 | $86.02 | 1,415,100 | — | — |
| 2022-09-20 | $40.38 | $86.99 | 1,660,800 | — | — |
| 2022-09-19 | $40.90 | $88.11 | 1,135,900 | — | — |
| 2022-09-16 | $40.02 | $86.21 | 5,111,400 | — | — |
| 2022-09-15 | $40.70 | $87.67 | 2,290,800 | — | — |
| 2022-09-14 | $40.15 | $86.49 | 2,713,000 | — | — |
| 2022-09-13 | $39.66 | $85.43 | 1,764,500 | — | — |
| 2022-09-12 | $39.98 | $86.12 | 1,524,700 | — | — |
| 2022-09-09 | $39.16 | $84.36 | 1,442,900 | — | — |
| 2022-09-08 | $38.43 | $82.78 | 950,000 | — | — |
| 2022-09-07 | $38.04 | $81.94 | 1,133,400 | — | — |
| 2022-09-06 | $37.62 | $81.04 | 3,227,300 | — | — |
| 2022-09-02 | $37.63 | $81.06 | 1,033,400 | — | — |
| 2022-09-01 | $37.91 | $81.66 | 1,431,200 | — | — |
| 2022-08-31 | $37.85 | $81.54 | 1,741,200 | — | — |
| 2022-08-30 | $38.19 | $82.27 | 899,300 | — | — |
| 2022-08-29 | $38.62 | $83.19 | 1,011,900 | — | — |
| 2022-08-26 | $38.88 | $83.75 | 1,151,200 | — | — |
| 2022-08-25 | $40.06 | $86.30 | 1,258,100 | — | — |
| 2022-08-24 | $39.34 | $84.74 | 735,700 | — | — |
| 2022-08-23 | $39.06 | $84.14 | 1,429,400 | — | — |
| 2022-08-22 | $38.98 | $83.97 | 1,050,900 | — | — |
| 2022-08-19 | $39.56 | $85.22 | 1,294,800 | — | — |
| 2022-08-18 | $39.82 | $85.78 | 1,094,600 | — | — |
| 2022-08-17 | $39.33 | $84.72 | 1,373,100 | — | — |
| 2022-08-16 | $39.36 | $84.79 | 1,477,100 | — | — |
| 2022-08-15 | $38.93 | $83.86 | 1,352,800 | — | — |
| 2022-08-12 | $38.89 | $83.78 | 1,297,700 | — | — |
| 2022-08-11 | $38.12 | $82.12 | 1,626,200 | — | — |
| 2022-08-10 | $37.31 | $80.37 | 1,351,800 | — | — |
| 2022-08-09 | $36.79 | $79.25 | 1,412,000 | — | — |
| 2022-08-08 | $35.93 | $77.40 | 1,155,700 | — | — |
| 2022-08-05 | $35.90 | $77.33 | 1,519,300 | — | — |
| 2022-08-04 | $35.20 | $75.83 | 1,711,800 | — | — |
| 2022-08-03 | $35.93 | $77.40 | 3,273,500 | — | — |
| 2022-08-02 | $31.36 | $67.55 | 2,181,700 | — | — |
| 2022-08-01 | $31.92 | $68.76 | 2,358,400 | — | — |
| 2022-07-29 | $32.19 | $69.34 | 2,504,500 | — | — |
| 2022-07-28 | $31.82 | $68.55 | 1,305,400 | — | — |
| 2022-07-27 | $33.03 | $70.44 | 1,079,700 | — | — |
| 2022-07-26 | $32.64 | $69.61 | 752,400 | — | — |
| 2022-07-25 | $32.90 | $70.16 | 953,000 | — | — |
| 2022-07-22 | $32.07 | $68.39 | 1,191,900 | — | — |
| 2022-07-21 | $32.48 | $69.27 | 1,194,500 | — | — |
| 2022-07-20 | $32.97 | $70.31 | 1,376,200 | — | — |
| 2022-07-19 | $33.03 | $70.44 | 1,201,600 | — | — |
| 2022-07-18 | $32.36 | $69.01 | 1,725,000 | — | — |
| 2022-07-15 | $32.16 | $68.59 | 1,390,400 | — | — |
| 2022-07-14 | $31.69 | $67.58 | 1,750,600 | — | — |
| 2022-07-13 | $32.38 | $69.06 | 1,415,500 | — | — |
| 2022-07-12 | $33.05 | $70.48 | 1,305,100 | — | — |
| 2022-07-11 | $33.54 | $71.53 | 1,501,000 | — | — |
| 2022-07-08 | $33.46 | $71.36 | 1,893,000 | — | — |
| 2022-07-07 | $32.85 | $70.06 | 2,142,700 | — | — |
| 2022-07-06 | $32.32 | $68.93 | 2,449,800 | — | — |
| 2022-07-05 | $31.93 | $68.10 | 2,656,200 | — | — |
| 2022-07-01 | $33.81 | $72.10 | 2,005,200 | — | — |
| 2022-06-30 | $34.02 | $72.55 | 1,195,900 | — | — |
| 2022-06-29 | $34.38 | $73.32 | 2,036,200 | — | — |
| 2022-06-28 | $34.44 | $73.45 | 1,200,600 | — | — |
| 2022-06-27 | $34.21 | $72.96 | 1,572,600 | — | — |
| 2022-06-24 | $34.29 | $73.13 | 3,129,400 | — | — |
| 2022-06-23 | $32.41 | $69.12 | 1,444,400 | — | — |
| 2022-06-22 | $33.20 | $70.80 | 1,976,100 | — | — |
| 2022-06-21 | $33.87 | $72.23 | 1,795,100 | — | — |
| 2022-06-17 | $32.56 | $69.44 | 4,783,400 | — | — |
| 2022-06-16 | $32.59 | $69.50 | 2,526,300 | — | — |
| 2022-06-15 | $33.52 | $71.49 | 1,956,600 | — | — |
| 2022-06-14 | $33.79 | $72.06 | 1,853,000 | — | — |
| 2022-06-13 | $33.68 | $71.83 | 2,952,000 | — | — |
| 2022-06-10 | $35.15 | $74.96 | 2,306,300 | — | — |
| 2022-06-09 | $35.88 | $76.52 | 1,561,000 | — | — |
| 2022-06-08 | $36.57 | $77.99 | 1,516,700 | — | — |
| 2022-06-07 | $37.14 | $79.21 | 1,615,000 | — | — |
| 2022-06-06 | $37.16 | $79.25 | 3,763,600 | — | — |
| 2022-06-03 | $36.28 | $77.37 | 1,391,700 | — | — |
| 2022-06-02 | $36.64 | $78.14 | 1,481,000 | — | — |
| 2022-06-01 | $36.48 | $77.80 | 1,864,400 | — | — |
| 2022-05-31 | $36.45 | $77.73 | 1,957,800 | — | — |
| 2022-05-27 | $36.58 | $78.01 | 1,850,800 | — | — |
| 2022-05-26 | $35.97 | $76.71 | 2,202,900 | — | — |
| 2022-05-25 | $35.08 | $74.81 | 1,593,400 | — | — |
| 2022-05-24 | $34.78 | $74.17 | 1,885,100 | — | — |
| 2022-05-23 | $35.18 | $75.03 | 2,614,000 | — | — |
| 2022-05-20 | $34.19 | $72.92 | 2,536,000 | — | — |
| 2022-05-19 | $34.97 | $74.58 | 2,464,400 | — | — |
| 2022-05-18 | $35.18 | $75.03 | 2,022,600 | — | — |
| 2022-05-17 | $36.38 | $77.59 | 2,319,100 | — | — |
| 2022-05-16 | $34.61 | $73.81 | 2,134,100 | — | — |
| 2022-05-13 | $34.49 | $73.55 | 2,170,800 | — | — |
| 2022-05-12 | $34.13 | $72.79 | 3,749,400 | — | — |
| 2022-05-11 | $34.96 | $74.56 | 2,834,300 | — | — |
| 2022-05-10 | $35.27 | $75.22 | 3,169,000 | — | — |
| 2022-05-09 | $36.26 | $77.33 | 4,323,000 | — | — |
| 2022-05-06 | $36.31 | $77.44 | 5,662,300 | — | — |
| 2022-05-05 | $31.91 | $68.05 | 2,563,200 | — | — |
| 2022-05-04 | $32.36 | $69.01 | 2,282,700 | — | — |
| 2022-05-03 | $31.20 | $66.54 | 2,119,200 | — | — |
| 2022-05-02 | $30.82 | $65.73 | 2,139,800 | — | — |
| 2022-04-29 | $30.52 | $65.09 | 2,358,700 | — | — |
| 2022-04-28 | $31.52 | $67.22 | 1,624,700 | — | — |
| 2022-04-27 | $31.46 | $66.45 | 2,866,800 | — | — |
| 2022-04-26 | $31.25 | $66.01 | 3,239,200 | — | — |
| 2022-04-25 | $32.89 | $69.47 | 2,470,800 | — | — |
| 2022-04-22 | $33.30 | $70.34 | 4,262,000 | — | — |
| 2022-04-21 | $34.01 | $71.84 | 2,717,900 | — | — |
| 2022-04-20 | $33.78 | $71.35 | 1,901,200 | — | — |
| 2022-04-19 | $33.44 | $70.64 | 1,421,700 | — | — |
| 2022-04-18 | $33.01 | $69.73 | 1,416,700 | — | — |
| 2022-04-14 | $32.76 | $69.20 | 1,773,400 | — | — |
| 2022-04-13 | $32.34 | $68.31 | 1,527,400 | — | — |
| 2022-04-12 | $31.96 | $67.51 | 1,658,900 | — | — |
| 2022-04-11 | $32.15 | $67.91 | 1,796,700 | — | — |
| 2022-04-08 | $32.23 | $68.08 | 2,428,100 | — | — |
| 2022-04-07 | $31.43 | $66.39 | 2,431,400 | — | — |
| 2022-04-06 | $31.63 | $66.81 | 2,874,300 | — | — |
| 2022-04-05 | $31.25 | $66.01 | 3,763,500 | — | — |
| 2022-04-04 | $30.61 | $64.66 | 2,044,100 | — | — |
| 2022-04-01 | $31.62 | $66.79 | 1,372,800 | — | — |
| 2022-03-31 | $31.51 | $66.56 | 2,328,000 | — | — |
| 2022-03-30 | $31.52 | $66.58 | 1,834,100 | — | — |
| 2022-03-29 | $31.78 | $67.13 | 2,189,100 | — | — |
| 2022-03-28 | $31.49 | $66.52 | 1,685,500 | — | — |
| 2022-03-25 | $31.80 | $67.17 | 2,054,300 | — | — |
| 2022-03-24 | $31.25 | $66.01 | 2,469,000 | — | — |
| 2022-03-23 | $30.24 | $63.88 | 3,037,500 | — | — |
| 2022-03-22 | $30.37 | $64.15 | 2,059,400 | — | — |
| 2022-03-21 | $29.66 | $62.65 | 1,768,700 | — | — |
| 2022-03-18 | $29.47 | $62.25 | 4,632,300 | — | — |
| 2022-03-17 | $29.49 | $62.29 | 2,164,000 | — | — |
| 2022-03-16 | $29.23 | $61.74 | 4,045,400 | — | — |
| 2022-03-15 | $27.78 | $58.68 | 1,880,200 | — | — |
| 2022-03-14 | $27.55 | $58.19 | 2,654,600 | — | — |
| 2022-03-11 | $27.06 | $57.16 | 2,254,400 | — | — |
| 2022-03-10 | $27.38 | $57.84 | 1,870,000 | — | — |
| 2022-03-09 | $27.54 | $58.17 | 1,904,900 | — | — |
| 2022-03-08 | $26.59 | $56.17 | 2,778,100 | — | — |
| 2022-03-07 | $26.35 | $55.66 | 2,436,200 | — | — |
| 2022-03-04 | $27.52 | $58.13 | 2,918,900 | — | — |
| 2022-03-03 | $28.58 | $60.37 | 2,570,400 | — | — |
| 2022-03-02 | $28.34 | $59.86 | 3,108,700 | — | — |
| 2022-03-01 | $26.88 | $56.78 | 4,673,600 | — | — |
| 2022-02-28 | $27.92 | $58.98 | 2,201,500 | — | — |
| 2022-02-25 | $28.52 | $60.24 | 3,047,400 | — | — |
| 2022-02-24 | $27.30 | $57.67 | 3,224,900 | — | — |
| 2022-02-23 | $27.95 | $59.04 | 2,450,100 | — | — |
| 2022-02-22 | $28.14 | $59.44 | 2,908,500 | — | — |
| 2022-02-18 | $28.82 | $60.88 | 3,549,200 | — | — |
| 2022-02-17 | $28.77 | $60.77 | 2,103,200 | — | — |
| 2022-02-16 | $29.61 | $62.55 | 2,182,100 | — | — |
| 2022-02-15 | $29.49 | $62.29 | 2,028,600 | — | — |
| 2022-02-14 | $28.55 | $60.31 | 3,145,900 | — | — |
| 2022-02-11 | $29.24 | $61.76 | 3,323,300 | — | — |
| 2022-02-10 | $28.79 | $60.81 | 2,721,000 | — | — |
| 2022-02-09 | $28.24 | $59.65 | 2,853,500 | — | — |
| 2022-02-08 | $28.67 | $60.56 | 3,608,500 | — | — |
| 2022-02-07 | $27.29 | $57.64 | 2,785,200 | — | — |
| 2022-02-04 | $27.14 | $57.33 | 3,234,700 | — | — |
| 2022-02-03 | $25.84 | $54.58 | 2,615,500 | — | — |
| 2022-02-02 | $25.76 | $54.41 | 2,818,200 | — | — |
| 2022-02-01 | $25.34 | $53.53 | 5,042,900 | — | — |
| 2022-01-31 | $25.38 | $53.61 | 2,829,400 | — | — |
| 2022-01-28 | $24.99 | $52.79 | 2,875,500 | — | — |
| 2022-01-27 | $25.32 | $53.48 | 3,229,800 | — | — |
| 2022-01-26 | $26.26 | $54.84 | 2,731,000 | — | — |
| 2022-01-25 | $26.19 | $54.69 | 2,648,700 | — | — |
| 2022-01-24 | $25.65 | $53.56 | 2,446,100 | — | — |
| 2022-01-21 | $25.70 | $53.67 | 2,282,600 | — | — |
| 2022-01-20 | $26.67 | $55.69 | 1,584,300 | — | — |
| 2022-01-19 | $26.96 | $56.30 | 2,025,800 | — | — |
| 2022-01-18 | $27.66 | $57.76 | 1,876,500 | — | — |
| 2022-01-14 | $28.10 | $58.68 | 1,876,300 | — | — |
| 2022-01-13 | $27.75 | $57.95 | 1,768,800 | — | — |
| 2022-01-12 | $27.30 | $57.01 | 2,283,400 | — | — |
| 2022-01-11 | $27.50 | $57.42 | 1,717,100 | — | — |
| 2022-01-10 | $27.40 | $57.22 | 2,275,000 | — | — |
| 2022-01-07 | $27.89 | $58.24 | 2,589,200 | — | — |
| 2022-01-06 | $27.09 | $56.57 | 3,037,200 | — | — |
| 2022-01-05 | $26.24 | $54.79 | 2,323,100 | — | — |
| 2022-01-04 | $26.20 | $54.71 | 2,159,600 | — | — |
| 2022-01-03 | $25.30 | $52.83 | 1,487,400 | — | — |