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
- 1987-06-08 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 | $47.18 | $176.23 | 50,600 | — | — |
| 2022-12-29 | $47.95 | $177.02 | 47,700 | — | — |
| 2022-12-28 | $47.40 | $174.99 | 46,700 | — | — |
| 2022-12-27 | $47.69 | $176.06 | 34,900 | — | — |
| 2022-12-23 | $47.63 | $175.83 | 40,900 | — | — |
| 2022-12-22 | $47.50 | $175.35 | 54,100 | — | — |
| 2022-12-21 | $47.80 | $176.46 | 52,900 | — | — |
| 2022-12-20 | $47.34 | $174.76 | 38,600 | — | — |
| 2022-12-19 | $47.70 | $176.09 | 58,100 | — | — |
| 2022-12-16 | $47.15 | $174.06 | 156,700 | — | — |
| 2022-12-15 | $47.62 | $175.80 | 64,500 | — | — |
| 2022-12-14 | $47.98 | $177.13 | 53,100 | — | — |
| 2022-12-13 | $49.08 | $181.19 | 156,500 | — | — |
| 2022-12-12 | $49.46 | $182.59 | 86,100 | — | — |
| 2022-12-09 | $47.88 | $176.76 | 59,400 | — | — |
| 2022-12-08 | $48.23 | $178.05 | 59,300 | — | — |
| 2022-12-07 | $47.99 | $177.16 | 43,900 | — | — |
| 2022-12-06 | $48.63 | $179.53 | 49,600 | — | — |
| 2022-12-05 | $48.97 | $180.78 | 50,200 | — | — |
| 2022-12-02 | $49.67 | $183.37 | 37,300 | — | — |
| 2022-12-01 | $49.48 | $182.66 | 59,300 | — | — |
| 2022-11-30 | $49.76 | $183.70 | 109,500 | — | — |
| 2022-11-29 | $48.81 | $180.19 | 37,800 | — | — |
| 2022-11-28 | $48.60 | $179.42 | 31,000 | — | — |
| 2022-11-25 | $49.68 | $183.40 | 16,500 | — | — |
| 2022-11-23 | $49.20 | $181.63 | 34,200 | — | — |
| 2022-11-22 | $49.28 | $181.93 | 82,600 | — | — |
| 2022-11-21 | $48.88 | $180.45 | 39,400 | — | — |
| 2022-11-18 | $48.11 | $177.61 | 44,100 | — | — |
| 2022-11-17 | $47.55 | $175.54 | 64,500 | — | — |
| 2022-11-16 | $48.16 | $177.79 | 61,300 | — | — |
| 2022-11-15 | $48.99 | $180.86 | 52,000 | — | — |
| 2022-11-14 | $48.14 | $177.72 | 67,400 | — | — |
| 2022-11-11 | $47.98 | $177.13 | 55,700 | — | — |
| 2022-11-10 | $49.12 | $181.34 | 68,400 | — | — |
| 2022-11-09 | $47.46 | $175.21 | 31,700 | — | — |
| 2022-11-08 | $47.40 | $174.99 | 36,200 | — | — |
| 2022-11-07 | $47.62 | $175.80 | 34,400 | — | — |
| 2022-11-04 | $47.78 | $176.39 | 47,900 | — | — |
| 2022-11-03 | $46.60 | $172.03 | 35,200 | — | — |
| 2022-11-02 | $47.19 | $174.21 | 66,200 | — | — |
| 2022-11-01 | $48.17 | $177.83 | 33,800 | — | — |
| 2022-10-31 | $48.50 | $179.05 | 48,600 | — | — |
| 2022-10-28 | $48.47 | $178.94 | 56,100 | — | — |
| 2022-10-27 | $47.08 | $173.80 | 67,200 | — | — |
| 2022-10-26 | $46.74 | $172.55 | 74,800 | — | — |
| 2022-10-25 | $48.76 | $180.01 | 50,800 | — | — |
| 2022-10-24 | $48.59 | $179.38 | 46,200 | — | — |
| 2022-10-21 | $47.82 | $176.54 | 43,600 | — | — |
| 2022-10-20 | $47.04 | $173.66 | 32,900 | — | — |
| 2022-10-19 | $48.38 | $178.60 | 40,800 | — | — |
| 2022-10-18 | $48.50 | $179.05 | 43,900 | — | — |
| 2022-10-17 | $48.56 | $179.27 | 72,200 | — | — |
| 2022-10-14 | $48.05 | $177.38 | 41,000 | — | — |
| 2022-10-13 | $48.61 | $179.45 | 61,400 | — | — |
| 2022-10-12 | $46.88 | $173.07 | 30,900 | — | — |
| 2022-10-11 | $47.14 | $174.03 | 38,300 | — | — |
| 2022-10-10 | $47.11 | $173.91 | 38,100 | — | — |
| 2022-10-07 | $46.95 | $173.32 | 69,400 | — | — |
| 2022-10-06 | $48.01 | $177.24 | 30,600 | — | — |
| 2022-10-05 | $48.43 | $178.79 | 39,500 | — | — |
| 2022-10-04 | $48.57 | $179.30 | 71,200 | — | — |
| 2022-10-03 | $47.21 | $174.28 | 54,900 | — | — |
| 2022-09-30 | $46.48 | $171.59 | 48,700 | — | — |
| 2022-09-29 | $47.52 | $173.43 | 47,400 | — | — |
| 2022-09-28 | $48.27 | $176.17 | 56,100 | — | — |
| 2022-09-27 | $48.06 | $175.41 | 39,600 | — | — |
| 2022-09-26 | $48.98 | $178.76 | 50,100 | — | — |
| 2022-09-23 | $49.20 | $179.57 | 41,200 | — | — |
| 2022-09-22 | $49.59 | $180.99 | 37,900 | — | — |
| 2022-09-21 | $50.40 | $183.95 | 43,100 | — | — |
| 2022-09-20 | $50.43 | $184.06 | 74,600 | — | — |
| 2022-09-19 | $50.67 | $184.93 | 42,900 | — | — |
| 2022-09-16 | $50.02 | $182.56 | 232,400 | — | — |
| 2022-09-15 | $49.46 | $180.52 | 96,100 | — | — |
| 2022-09-14 | $48.82 | $178.18 | 66,900 | — | — |
| 2022-09-13 | $49.10 | $179.20 | 64,100 | — | — |
| 2022-09-12 | $50.21 | $183.25 | 35,500 | — | — |
| 2022-09-09 | $50.15 | $183.03 | 26,800 | — | — |
| 2022-09-08 | $49.78 | $181.68 | 37,500 | — | — |
| 2022-09-07 | $49.19 | $179.53 | 72,400 | — | — |
| 2022-09-06 | $49.44 | $180.44 | 40,900 | — | — |
| 2022-09-02 | $50.48 | $184.24 | 41,000 | — | — |
| 2022-09-01 | $50.49 | $184.27 | 68,800 | — | — |
| 2022-08-31 | $50.63 | $184.79 | 42,800 | — | — |
| 2022-08-30 | $51.40 | $187.60 | 65,800 | — | — |
| 2022-08-29 | $51.43 | $187.71 | 31,500 | — | — |
| 2022-08-26 | $52.39 | $191.21 | 48,200 | — | — |
| 2022-08-25 | $53.43 | $195.00 | 24,500 | — | — |
| 2022-08-24 | $53.21 | $194.20 | 24,100 | — | — |
| 2022-08-23 | $53.52 | $195.33 | 48,200 | — | — |
| 2022-08-22 | $53.91 | $196.76 | 39,000 | — | — |
| 2022-08-19 | $54.86 | $200.22 | 68,100 | — | — |
| 2022-08-18 | $55.39 | $202.16 | 31,700 | — | — |
| 2022-08-17 | $55.73 | $203.40 | 45,400 | — | — |
| 2022-08-16 | $55.61 | $202.96 | 54,100 | — | — |
| 2022-08-15 | $55.64 | $203.07 | 34,900 | — | — |
| 2022-08-12 | $55.48 | $202.49 | 51,900 | — | — |
| 2022-08-11 | $54.58 | $199.20 | 32,600 | — | — |
| 2022-08-10 | $54.00 | $197.08 | 34,200 | — | — |
| 2022-08-09 | $53.78 | $196.28 | 45,400 | — | — |
| 2022-08-08 | $53.40 | $194.90 | 39,900 | — | — |
| 2022-08-05 | $53.40 | $194.90 | 51,000 | — | — |
| 2022-08-04 | $53.41 | $194.93 | 40,300 | — | — |
| 2022-08-03 | $53.51 | $195.30 | 41,400 | — | — |
| 2022-08-02 | $53.08 | $193.73 | 19,000 | — | — |
| 2022-08-01 | $54.07 | $197.34 | 71,200 | — | — |
| 2022-07-29 | $54.88 | $200.30 | 92,400 | — | — |
| 2022-07-28 | $53.43 | $195.00 | 67,400 | — | — |
| 2022-07-27 | $53.55 | $195.44 | 75,900 | — | — |
| 2022-07-26 | $52.47 | $191.50 | 84,000 | — | — |
| 2022-07-25 | $50.24 | $183.36 | 68,600 | — | — |
| 2022-07-22 | $49.72 | $181.46 | 80,900 | — | — |
| 2022-07-21 | $50.07 | $182.74 | 51,600 | — | — |
| 2022-07-20 | $49.89 | $182.08 | 103,600 | — | — |
| 2022-07-19 | $49.65 | $181.21 | 40,500 | — | — |
| 2022-07-18 | $48.61 | $177.41 | 38,300 | — | — |
| 2022-07-15 | $48.85 | $178.29 | 56,800 | — | — |
| 2022-07-14 | $47.86 | $174.68 | 57,600 | — | — |
| 2022-07-13 | $47.88 | $174.75 | 34,900 | — | — |
| 2022-07-12 | $48.37 | $176.54 | 28,900 | — | — |
| 2022-07-11 | $48.37 | $176.54 | 41,500 | — | — |
| 2022-07-08 | $48.51 | $177.05 | 72,100 | — | — |
| 2022-07-07 | $49.38 | $180.22 | 36,600 | — | — |
| 2022-07-06 | $49.26 | $179.79 | 41,600 | — | — |
| 2022-07-05 | $49.02 | $178.91 | 54,400 | — | — |
| 2022-07-01 | $49.22 | $179.64 | 48,800 | — | — |
| 2022-06-30 | $48.37 | $176.54 | 67,700 | — | — |
| 2022-06-29 | $48.56 | $175.26 | 32,800 | — | — |
| 2022-06-28 | $49.01 | $176.88 | 35,800 | — | — |
| 2022-06-27 | $49.16 | $177.43 | 47,700 | — | — |
| 2022-06-24 | $48.99 | $176.81 | 198,900 | — | — |
| 2022-06-23 | $48.76 | $175.98 | 46,600 | — | — |
| 2022-06-22 | $49.69 | $179.34 | 41,200 | — | — |
| 2022-06-21 | $49.10 | $177.21 | 47,000 | — | — |
| 2022-06-17 | $48.74 | $175.91 | 132,800 | — | — |
| 2022-06-16 | $48.04 | $173.38 | 55,400 | — | — |
| 2022-06-15 | $49.12 | $177.28 | 59,800 | — | — |
| 2022-06-14 | $48.93 | $176.60 | 74,000 | — | — |
| 2022-06-13 | $48.20 | $173.96 | 81,900 | — | — |
| 2022-06-10 | $48.05 | $173.42 | 67,300 | — | — |
| 2022-06-09 | $48.77 | $176.02 | 60,600 | — | — |
| 2022-06-08 | $49.86 | $179.95 | 51,100 | — | — |
| 2022-06-07 | $50.19 | $181.14 | 78,300 | — | — |
| 2022-06-06 | $50.04 | $180.60 | 76,600 | — | — |
| 2022-06-03 | $49.70 | $179.37 | 45,000 | — | — |
| 2022-06-02 | $50.09 | $180.78 | 65,300 | — | — |
| 2022-06-01 | $50.30 | $181.54 | 58,700 | — | — |
| 2022-05-31 | $50.20 | $181.18 | 81,800 | — | — |
| 2022-05-27 | $49.55 | $178.83 | 57,600 | — | — |
| 2022-05-26 | $49.12 | $177.28 | 62,900 | — | — |
| 2022-05-25 | $48.31 | $174.36 | 68,100 | — | — |
| 2022-05-24 | $48.08 | $173.53 | 58,100 | — | — |
| 2022-05-23 | $47.42 | $171.15 | 69,700 | — | — |
| 2022-05-20 | $46.36 | $167.32 | 61,000 | — | — |
| 2022-05-19 | $45.98 | $165.95 | 86,200 | — | — |
| 2022-05-18 | $46.98 | $169.56 | 46,900 | — | — |
| 2022-05-17 | $47.94 | $173.02 | 41,700 | — | — |
| 2022-05-16 | $46.90 | $169.27 | 32,100 | — | — |
| 2022-05-13 | $46.92 | $169.34 | 44,400 | — | — |
| 2022-05-12 | $47.24 | $170.50 | 43,800 | — | — |
| 2022-05-11 | $47.20 | $170.35 | 50,600 | — | — |
| 2022-05-10 | $47.29 | $170.68 | 52,500 | — | — |
| 2022-05-09 | $48.05 | $173.42 | 53,800 | — | — |
| 2022-05-06 | $47.78 | $172.44 | 50,500 | — | — |
| 2022-05-05 | $47.87 | $172.77 | 43,400 | — | — |
| 2022-05-04 | $48.74 | $175.91 | 35,400 | — | — |
| 2022-05-03 | $47.89 | $172.84 | 44,200 | — | — |
| 2022-05-02 | $47.22 | $170.42 | 57,300 | — | — |
| 2022-04-29 | $46.94 | $169.41 | 64,600 | — | — |
| 2022-04-28 | $48.25 | $174.14 | 36,600 | — | — |
| 2022-04-27 | $47.95 | $173.06 | 44,100 | — | — |
| 2022-04-26 | $48.34 | $174.47 | 61,000 | — | — |
| 2022-04-25 | $49.52 | $178.72 | 65,600 | — | — |
| 2022-04-22 | $49.69 | $179.34 | 38,900 | — | — |
| 2022-04-21 | $50.51 | $182.30 | 37,600 | — | — |
| 2022-04-20 | $50.73 | $183.09 | 34,900 | — | — |
| 2022-04-19 | $50.14 | $180.96 | 47,800 | — | — |
| 2022-04-18 | $48.84 | $176.27 | 32,900 | — | — |
| 2022-04-14 | $48.78 | $176.05 | 45,600 | — | — |
| 2022-04-13 | $49.08 | $177.14 | 34,500 | — | — |
| 2022-04-12 | $48.76 | $175.98 | 45,300 | — | — |
| 2022-04-11 | $49.03 | $176.96 | 32,900 | — | — |
| 2022-04-08 | $48.80 | $176.13 | 58,900 | — | — |
| 2022-04-07 | $49.16 | $177.43 | 123,600 | — | — |
| 2022-04-06 | $51.02 | $184.14 | 60,400 | — | — |
| 2022-04-05 | $51.31 | $185.18 | 61,400 | — | — |
| 2022-04-04 | $51.90 | $187.31 | 43,700 | — | — |
| 2022-04-01 | $52.28 | $188.69 | 64,400 | — | — |
| 2022-03-31 | $52.50 | $189.48 | 59,300 | — | — |
| 2022-03-30 | $53.47 | $191.03 | 73,000 | — | — |
| 2022-03-29 | $54.69 | $195.39 | 43,600 | — | — |
| 2022-03-28 | $53.93 | $192.68 | 37,100 | — | — |
| 2022-03-25 | $54.36 | $194.21 | 44,600 | — | — |
| 2022-03-24 | $53.01 | $189.39 | 39,600 | — | — |
| 2022-03-23 | $52.70 | $188.28 | 50,700 | — | — |
| 2022-03-22 | $54.35 | $194.18 | 58,000 | — | — |
| 2022-03-21 | $53.74 | $192.00 | 60,000 | — | — |
| 2022-03-18 | $53.51 | $191.17 | 197,700 | — | — |
| 2022-03-17 | $54.03 | $193.03 | 47,000 | — | — |
| 2022-03-16 | $54.14 | $193.43 | 72,300 | — | — |
| 2022-03-15 | $53.62 | $191.57 | 37,900 | — | — |
| 2022-03-14 | $53.89 | $192.53 | 82,300 | — | — |
| 2022-03-11 | $53.76 | $192.07 | 48,300 | — | — |
| 2022-03-10 | $53.72 | $191.92 | 37,300 | — | — |
| 2022-03-09 | $53.29 | $190.39 | 41,100 | — | — |
| 2022-03-08 | $52.80 | $188.64 | 57,500 | — | — |
| 2022-03-07 | $52.56 | $187.78 | 57,400 | — | — |
| 2022-03-04 | $53.35 | $190.60 | 66,900 | — | — |
| 2022-03-03 | $53.89 | $192.53 | 54,400 | — | — |
| 2022-03-02 | $53.62 | $191.57 | 67,400 | — | — |
| 2022-03-01 | $52.11 | $186.17 | 129,300 | — | — |
| 2022-02-28 | $54.27 | $193.89 | 62,900 | — | — |
| 2022-02-25 | $55.01 | $196.53 | 58,400 | — | — |
| 2022-02-24 | $53.64 | $191.64 | 71,400 | — | — |
| 2022-02-23 | $54.31 | $194.03 | 56,500 | — | — |
| 2022-02-22 | $55.26 | $197.43 | 55,000 | — | — |
| 2022-02-18 | $55.96 | $199.93 | 62,600 | — | — |
| 2022-02-17 | $55.43 | $198.03 | 34,800 | — | — |
| 2022-02-16 | $56.46 | $201.71 | 24,000 | — | — |
| 2022-02-15 | $56.29 | $201.11 | 44,500 | — | — |
| 2022-02-14 | $55.75 | $199.18 | 47,300 | — | — |
| 2022-02-11 | $56.15 | $200.61 | 42,700 | — | — |
| 2022-02-10 | $56.59 | $202.18 | 53,300 | — | — |
| 2022-02-09 | $56.05 | $200.25 | 59,600 | — | — |
| 2022-02-08 | $57.53 | $205.54 | 71,600 | — | — |
| 2022-02-07 | $56.75 | $202.75 | 67,500 | — | — |
| 2022-02-04 | $56.62 | $202.29 | 48,200 | — | — |
| 2022-02-03 | $56.69 | $202.54 | 53,200 | — | — |
| 2022-02-02 | $57.18 | $204.29 | 46,100 | — | — |
| 2022-02-01 | $57.57 | $205.68 | 73,600 | — | — |
| 2022-01-31 | $57.08 | $203.93 | 78,500 | — | — |
| 2022-01-28 | $56.93 | $203.39 | 42,200 | — | — |
| 2022-01-27 | $57.54 | $205.57 | 60,500 | — | — |
| 2022-01-26 | $57.56 | $205.64 | 77,500 | — | — |
| 2022-01-25 | $58.63 | $209.47 | 74,900 | — | — |
| 2022-01-24 | $59.31 | $211.90 | 52,000 | — | — |
| 2022-01-21 | $58.25 | $208.11 | 63,800 | — | — |
| 2022-01-20 | $57.78 | $206.43 | 81,500 | — | — |
| 2022-01-19 | $58.40 | $208.64 | 67,700 | — | — |
| 2022-01-18 | $58.71 | $209.75 | 60,900 | — | — |
| 2022-01-14 | $59.73 | $213.40 | 36,700 | — | — |
| 2022-01-13 | $59.41 | $212.25 | 69,700 | — | — |
| 2022-01-12 | $58.66 | $209.57 | 53,200 | — | — |
| 2022-01-11 | $59.40 | $212.22 | 82,400 | — | — |
| 2022-01-10 | $60.30 | $215.43 | 60,000 | — | — |
| 2022-01-07 | $60.51 | $216.18 | 49,800 | — | — |
| 2022-01-06 | $59.36 | $212.07 | 40,900 | — | — |
| 2022-01-05 | $57.70 | $206.14 | 34,400 | — | — |
| 2022-01-04 | $57.89 | $206.82 | 26,600 | — | — |
| 2022-01-03 | $57.08 | $203.93 | 33,400 | — | — |