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
- 1985-03-07 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 | $51.36 | $337.21 | 54,800 | — | — |
| 2022-12-29 | $51.95 | $341.09 | 48,500 | — | — |
| 2022-12-28 | $51.35 | $337.15 | 25,700 | — | — |
| 2022-12-27 | $52.20 | $342.73 | 66,400 | — | — |
| 2022-12-23 | $51.98 | $341.28 | 24,500 | — | — |
| 2022-12-22 | $51.14 | $335.77 | 38,500 | — | — |
| 2022-12-21 | $51.42 | $337.61 | 54,500 | — | — |
| 2022-12-20 | $50.21 | $329.66 | 63,300 | — | — |
| 2022-12-19 | $51.07 | $335.31 | 61,900 | — | — |
| 2022-12-16 | $49.96 | $328.02 | 711,100 | — | — |
| 2022-12-15 | $50.64 | $332.49 | 70,400 | — | — |
| 2022-12-14 | $51.79 | $340.04 | 61,600 | — | — |
| 2022-12-13 | $52.15 | $342.40 | 114,900 | — | — |
| 2022-12-12 | $52.44 | $344.30 | 46,400 | — | — |
| 2022-12-09 | $51.67 | $339.25 | 46,300 | — | — |
| 2022-12-08 | $52.17 | $342.53 | 42,900 | — | — |
| 2022-12-07 | $51.74 | $339.71 | 34,600 | — | — |
| 2022-12-06 | $52.33 | $343.58 | 39,700 | — | — |
| 2022-12-05 | $52.39 | $343.98 | 57,400 | — | — |
| 2022-12-02 | $53.06 | $348.37 | 45,300 | — | — |
| 2022-12-01 | $53.67 | $352.38 | 82,900 | — | — |
| 2022-11-30 | $54.82 | $359.93 | 68,100 | — | — |
| 2022-11-29 | $52.01 | $341.48 | 45,200 | — | — |
| 2022-11-28 | $52.08 | $341.94 | 39,000 | — | — |
| 2022-11-25 | $52.74 | $346.27 | 18,500 | — | — |
| 2022-11-23 | $52.40 | $344.04 | 42,400 | — | — |
| 2022-11-22 | $52.82 | $346.80 | 40,000 | — | — |
| 2022-11-21 | $52.55 | $345.03 | 68,300 | — | — |
| 2022-11-18 | $52.68 | $345.88 | 190,900 | — | — |
| 2022-11-17 | $52.06 | $341.81 | 50,800 | — | — |
| 2022-11-16 | $52.25 | $343.06 | 41,700 | — | — |
| 2022-11-15 | $52.11 | $342.14 | 48,400 | — | — |
| 2022-11-14 | $51.60 | $338.79 | 70,200 | — | — |
| 2022-11-11 | $51.01 | $334.91 | 67,100 | — | — |
| 2022-11-10 | $52.93 | $347.52 | 73,300 | — | — |
| 2022-11-09 | $50.74 | $330.58 | 78,400 | — | — |
| 2022-11-08 | $50.59 | $329.60 | 56,000 | — | — |
| 2022-11-07 | $50.80 | $330.97 | 53,700 | — | — |
| 2022-11-04 | $52.41 | $341.46 | 44,100 | — | — |
| 2022-11-03 | $51.74 | $337.10 | 39,100 | — | — |
| 2022-11-02 | $52.31 | $340.81 | 90,000 | — | — |
| 2022-11-01 | $54.88 | $357.55 | 88,400 | — | — |
| 2022-10-31 | $52.71 | $343.42 | 68,400 | — | — |
| 2022-10-28 | $53.33 | $347.46 | 56,300 | — | — |
| 2022-10-27 | $52.29 | $340.68 | 48,500 | — | — |
| 2022-10-26 | $51.61 | $336.25 | 55,000 | — | — |
| 2022-10-25 | $51.61 | $336.25 | 50,600 | — | — |
| 2022-10-24 | $49.67 | $323.61 | 34,300 | — | — |
| 2022-10-21 | $49.04 | $319.51 | 49,700 | — | — |
| 2022-10-20 | $48.00 | $312.73 | 66,600 | — | — |
| 2022-10-19 | $49.23 | $320.74 | 77,300 | — | — |
| 2022-10-18 | $48.94 | $318.85 | 55,000 | — | — |
| 2022-10-17 | $48.34 | $314.94 | 44,900 | — | — |
| 2022-10-14 | $47.18 | $307.39 | 46,700 | — | — |
| 2022-10-13 | $47.59 | $310.06 | 63,700 | — | — |
| 2022-10-12 | $46.28 | $301.52 | 52,400 | — | — |
| 2022-10-11 | $46.87 | $305.37 | 90,600 | — | — |
| 2022-10-10 | $45.78 | $298.27 | 41,600 | — | — |
| 2022-10-07 | $45.38 | $295.66 | 48,200 | — | — |
| 2022-10-06 | $46.02 | $299.83 | 57,400 | — | — |
| 2022-10-05 | $46.78 | $304.78 | 59,600 | — | — |
| 2022-10-04 | $47.94 | $312.34 | 58,500 | — | — |
| 2022-10-03 | $46.72 | $304.39 | 87,300 | — | — |
| 2022-09-30 | $46.45 | $302.63 | 83,400 | — | — |
| 2022-09-29 | $47.29 | $308.10 | 48,800 | — | — |
| 2022-09-28 | $50.15 | $326.74 | 81,300 | — | — |
| 2022-09-27 | $48.98 | $319.11 | 129,200 | — | — |
| 2022-09-26 | $48.85 | $318.27 | 83,900 | — | — |
| 2022-09-23 | $48.97 | $319.05 | 54,300 | — | — |
| 2022-09-22 | $49.37 | $321.66 | 39,400 | — | — |
| 2022-09-21 | $49.16 | $320.29 | 53,100 | — | — |
| 2022-09-20 | $50.25 | $327.39 | 77,100 | — | — |
| 2022-09-19 | $50.98 | $332.14 | 50,800 | — | — |
| 2022-09-16 | $49.78 | $324.33 | 153,800 | — | — |
| 2022-09-15 | $49.39 | $321.79 | 61,500 | — | — |
| 2022-09-14 | $50.88 | $331.49 | 68,100 | — | — |
| 2022-09-13 | $51.07 | $332.73 | 82,300 | — | — |
| 2022-09-12 | $51.82 | $337.62 | 54,700 | — | — |
| 2022-09-09 | $51.37 | $334.69 | 46,900 | — | — |
| 2022-09-08 | $51.31 | $334.29 | 47,100 | — | — |
| 2022-09-07 | $51.96 | $338.53 | 50,200 | — | — |
| 2022-09-06 | $51.29 | $334.16 | 60,900 | — | — |
| 2022-09-02 | $52.56 | $342.44 | 45,900 | — | — |
| 2022-09-01 | $53.15 | $346.28 | 78,800 | — | — |
| 2022-08-31 | $52.09 | $339.38 | 42,800 | — | — |
| 2022-08-30 | $52.72 | $343.48 | 61,500 | — | — |
| 2022-08-29 | $53.99 | $351.76 | 39,800 | — | — |
| 2022-08-26 | $54.57 | $355.53 | 36,300 | — | — |
| 2022-08-25 | $55.26 | $360.03 | 35,300 | — | — |
| 2022-08-24 | $54.53 | $355.27 | 48,100 | — | — |
| 2022-08-23 | $54.36 | $354.17 | 92,300 | — | — |
| 2022-08-22 | $55.71 | $362.96 | 45,300 | — | — |
| 2022-08-19 | $56.42 | $367.59 | 347,000 | — | — |
| 2022-08-18 | $57.38 | $373.84 | 45,300 | — | — |
| 2022-08-17 | $56.93 | $370.91 | 47,500 | — | — |
| 2022-08-16 | $56.65 | $369.09 | 74,700 | — | — |
| 2022-08-15 | $56.75 | $369.74 | 68,100 | — | — |
| 2022-08-12 | $56.43 | $367.65 | 46,300 | — | — |
| 2022-08-11 | $54.85 | $357.36 | 50,100 | — | — |
| 2022-08-10 | $55.60 | $359.70 | 84,000 | — | — |
| 2022-08-09 | $56.21 | $363.65 | 98,700 | — | — |
| 2022-08-08 | $54.00 | $349.35 | 59,800 | — | — |
| 2022-08-05 | $53.65 | $347.09 | 64,600 | — | — |
| 2022-08-04 | $54.60 | $353.23 | 63,600 | — | — |
| 2022-08-03 | $55.14 | $356.73 | 57,900 | — | — |
| 2022-08-02 | $55.55 | $359.38 | 65,100 | — | — |
| 2022-08-01 | $54.23 | $350.84 | 229,900 | — | — |
| 2022-07-29 | $54.77 | $354.33 | 53,900 | — | — |
| 2022-07-28 | $55.19 | $357.05 | 36,400 | — | — |
| 2022-07-27 | $54.40 | $351.94 | 45,700 | — | — |
| 2022-07-26 | $54.01 | $349.42 | 47,700 | — | — |
| 2022-07-25 | $53.58 | $346.64 | 47,200 | — | — |
| 2022-07-22 | $52.43 | $339.20 | 84,300 | — | — |
| 2022-07-21 | $57.02 | $368.89 | 42,900 | — | — |
| 2022-07-20 | $57.45 | $371.67 | 78,400 | — | — |
| 2022-07-19 | $58.68 | $379.63 | 52,800 | — | — |
| 2022-07-18 | $58.09 | $375.81 | 50,900 | — | — |
| 2022-07-15 | $59.85 | $387.20 | 65,100 | — | — |
| 2022-07-14 | $59.20 | $382.99 | 45,900 | — | — |
| 2022-07-13 | $58.17 | $376.33 | 32,000 | — | — |
| 2022-07-12 | $58.23 | $376.72 | 32,700 | — | — |
| 2022-07-11 | $58.16 | $376.27 | 37,100 | — | — |
| 2022-07-08 | $58.10 | $375.88 | 44,900 | — | — |
| 2022-07-07 | $57.09 | $369.34 | 47,000 | — | — |
| 2022-07-06 | $58.32 | $377.30 | 56,600 | — | — |
| 2022-07-05 | $57.01 | $368.83 | 88,700 | — | — |
| 2022-07-01 | $61.00 | $394.64 | 109,200 | — | — |
| 2022-06-30 | $58.72 | $379.89 | 61,700 | — | — |
| 2022-06-29 | $57.28 | $370.57 | 40,800 | — | — |
| 2022-06-28 | $57.91 | $374.65 | 45,400 | — | — |
| 2022-06-27 | $57.79 | $373.87 | 61,200 | — | — |
| 2022-06-24 | $57.04 | $369.02 | 197,500 | — | — |
| 2022-06-23 | $54.28 | $351.16 | 35,900 | — | — |
| 2022-06-22 | $53.68 | $347.28 | 82,800 | — | — |
| 2022-06-21 | $52.54 | $339.91 | 71,400 | — | — |
| 2022-06-17 | $52.29 | $338.29 | 101,600 | — | — |
| 2022-06-16 | $52.69 | $340.88 | 76,800 | — | — |
| 2022-06-15 | $51.65 | $334.15 | 77,900 | — | — |
| 2022-06-14 | $52.53 | $339.84 | 74,500 | — | — |
| 2022-06-13 | $52.94 | $342.50 | 58,500 | — | — |
| 2022-06-10 | $56.27 | $364.04 | 57,200 | — | — |
| 2022-06-09 | $56.53 | $365.72 | 45,200 | — | — |
| 2022-06-08 | $57.24 | $370.31 | 61,800 | — | — |
| 2022-06-07 | $57.20 | $370.06 | 70,700 | — | — |
| 2022-06-06 | $57.56 | $372.38 | 36,000 | — | — |
| 2022-06-03 | $57.11 | $369.47 | 50,700 | — | — |
| 2022-06-02 | $57.73 | $373.48 | 73,700 | — | — |
| 2022-06-01 | $57.80 | $373.94 | 76,400 | — | — |
| 2022-05-31 | $57.81 | $374.00 | 123,700 | — | — |
| 2022-05-27 | $56.32 | $364.36 | 86,700 | — | — |
| 2022-05-26 | $56.99 | $368.70 | 56,800 | — | — |
| 2022-05-25 | $56.87 | $367.92 | 75,900 | — | — |
| 2022-05-24 | $58.29 | $377.11 | 135,700 | — | — |
| 2022-05-23 | $56.35 | $364.56 | 60,000 | — | — |
| 2022-05-20 | $54.56 | $352.98 | 102,600 | — | — |
| 2022-05-19 | $55.39 | $358.35 | 176,500 | — | — |
| 2022-05-18 | $56.49 | $365.46 | 127,600 | — | — |
| 2022-05-17 | $55.04 | $356.08 | 74,700 | — | — |
| 2022-05-16 | $54.56 | $352.98 | 68,900 | — | — |
| 2022-05-13 | $53.52 | $346.25 | 70,300 | — | — |
| 2022-05-12 | $54.17 | $350.45 | 74,700 | — | — |
| 2022-05-11 | $54.81 | $352.07 | 72,000 | — | — |
| 2022-05-10 | $52.70 | $338.52 | 91,400 | — | — |
| 2022-05-09 | $54.75 | $351.68 | 75,400 | — | — |
| 2022-05-06 | $53.20 | $341.73 | 76,500 | — | — |
| 2022-05-05 | $51.47 | $330.62 | 40,600 | — | — |
| 2022-05-04 | $52.60 | $337.87 | 88,600 | — | — |
| 2022-05-03 | $51.00 | $327.60 | 76,800 | — | — |
| 2022-05-02 | $50.17 | $322.26 | 165,900 | — | — |
| 2022-04-29 | $51.00 | $327.60 | 105,700 | — | — |
| 2022-04-28 | $51.10 | $328.24 | 51,200 | — | — |
| 2022-04-27 | $50.91 | $327.02 | 111,400 | — | — |
| 2022-04-26 | $51.28 | $329.40 | 58,600 | — | — |
| 2022-04-25 | $50.61 | $325.09 | 67,400 | — | — |
| 2022-04-22 | $51.67 | $331.90 | 42,400 | — | — |
| 2022-04-21 | $52.31 | $336.01 | 42,000 | — | — |
| 2022-04-20 | $53.18 | $341.60 | 99,700 | — | — |
| 2022-04-19 | $50.65 | $325.35 | 98,900 | — | — |
| 2022-04-18 | $50.99 | $327.53 | 53,500 | — | — |
| 2022-04-14 | $51.09 | $328.17 | 59,400 | — | — |
| 2022-04-13 | $51.85 | $333.06 | 63,100 | — | — |
| 2022-04-12 | $51.76 | $332.48 | 55,900 | — | — |
| 2022-04-11 | $52.09 | $334.60 | 49,000 | — | — |
| 2022-04-08 | $52.61 | $337.94 | 47,000 | — | — |
| 2022-04-07 | $52.58 | $337.75 | 63,300 | — | — |
| 2022-04-06 | $52.45 | $336.91 | 76,900 | — | — |
| 2022-04-05 | $50.27 | $322.91 | 45,200 | — | — |
| 2022-04-04 | $50.45 | $324.06 | 90,400 | — | — |
| 2022-04-01 | $51.83 | $332.93 | 104,900 | — | — |
| 2022-03-31 | $49.88 | $320.40 | 59,300 | — | — |
| 2022-03-30 | $50.80 | $326.31 | 35,500 | — | — |
| 2022-03-29 | $50.46 | $324.13 | 77,500 | — | — |
| 2022-03-28 | $48.45 | $311.22 | 109,700 | — | — |
| 2022-03-25 | $49.44 | $317.58 | 54,400 | — | — |
| 2022-03-24 | $48.92 | $314.24 | 32,600 | — | — |
| 2022-03-23 | $48.96 | $314.49 | 44,500 | — | — |
| 2022-03-22 | $49.35 | $317.00 | 42,200 | — | — |
| 2022-03-21 | $50.74 | $325.93 | 33,400 | — | — |
| 2022-03-18 | $49.36 | $317.06 | 176,900 | — | — |
| 2022-03-17 | $49.76 | $319.63 | 70,200 | — | — |
| 2022-03-16 | $49.81 | $319.95 | 56,500 | — | — |
| 2022-03-15 | $49.97 | $320.98 | 71,800 | — | — |
| 2022-03-14 | $50.76 | $326.05 | 118,000 | — | — |
| 2022-03-11 | $51.51 | $330.87 | 34,000 | — | — |
| 2022-03-10 | $52.39 | $336.53 | 39,400 | — | — |
| 2022-03-09 | $53.00 | $340.44 | 90,900 | — | — |
| 2022-03-08 | $53.95 | $346.55 | 94,500 | — | — |
| 2022-03-07 | $55.30 | $355.22 | 67,300 | — | — |
| 2022-03-04 | $55.00 | $353.29 | 53,700 | — | — |
| 2022-03-03 | $53.22 | $341.86 | 51,500 | — | — |
| 2022-03-02 | $52.81 | $339.22 | 46,900 | — | — |
| 2022-03-01 | $51.11 | $328.30 | 142,100 | — | — |
| 2022-02-28 | $50.49 | $324.32 | 72,400 | — | — |
| 2022-02-25 | $50.90 | $326.95 | 63,600 | — | — |
| 2022-02-24 | $49.20 | $316.03 | 84,300 | — | — |
| 2022-02-23 | $49.72 | $319.37 | 56,600 | — | — |
| 2022-02-22 | $49.19 | $315.97 | 47,300 | — | — |
| 2022-02-18 | $49.10 | $315.39 | 118,600 | — | — |
| 2022-02-17 | $48.26 | $310.00 | 37,300 | — | — |
| 2022-02-16 | $47.57 | $305.56 | 59,600 | — | — |
| 2022-02-15 | $47.61 | $305.82 | 29,500 | — | — |
| 2022-02-14 | $48.17 | $309.42 | 49,300 | — | — |
| 2022-02-11 | $48.50 | $311.54 | 61,300 | — | — |
| 2022-02-10 | $48.32 | $310.38 | 111,500 | — | — |
| 2022-02-09 | $50.24 | $320.21 | 70,300 | — | — |
| 2022-02-08 | $50.74 | $323.40 | 99,900 | — | — |
| 2022-02-07 | $51.03 | $325.24 | 54,100 | — | — |
| 2022-02-04 | $50.94 | $324.67 | 100,500 | — | — |
| 2022-02-03 | $51.00 | $325.05 | 111,500 | — | — |
| 2022-02-02 | $48.47 | $308.93 | 59,000 | — | — |
| 2022-02-01 | $47.65 | $303.70 | 109,900 | — | — |
| 2022-01-31 | $46.94 | $299.18 | 97,800 | — | — |
| 2022-01-28 | $46.87 | $298.73 | 33,700 | — | — |
| 2022-01-27 | $46.27 | $294.91 | 50,600 | — | — |
| 2022-01-26 | $45.55 | $290.32 | 77,800 | — | — |
| 2022-01-25 | $45.47 | $289.81 | 47,100 | — | — |
| 2022-01-24 | $45.03 | $287.00 | 70,700 | — | — |
| 2022-01-21 | $45.12 | $287.58 | 52,200 | — | — |
| 2022-01-20 | $44.64 | $284.52 | 33,700 | — | — |
| 2022-01-19 | $45.34 | $288.98 | 24,200 | — | — |
| 2022-01-18 | $45.59 | $290.57 | 44,600 | — | — |
| 2022-01-14 | $46.56 | $296.75 | 30,500 | — | — |
| 2022-01-13 | $46.36 | $295.48 | 45,600 | — | — |
| 2022-01-12 | $44.81 | $285.60 | 37,000 | — | — |
| 2022-01-11 | $45.56 | $290.38 | 49,000 | — | — |
| 2022-01-10 | $46.57 | $296.82 | 39,600 | — | — |
| 2022-01-07 | $47.06 | $299.94 | 28,700 | — | — |
| 2022-01-06 | $46.46 | $296.12 | 35,300 | — | — |
| 2022-01-05 | $46.14 | $294.08 | 33,900 | — | — |
| 2022-01-04 | $46.10 | $293.82 | 36,900 | — | — |
| 2022-01-03 | $45.66 | $291.02 | 33,800 | — | — |