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
- 1986-12-12 to 2026-08-20
- 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 | $47.34 | $122.87 | 776,408 | — | — |
| 2022-12-29 | $47.13 | $122.32 | 499,619 | — | — |
| 2022-12-28 | $46.30 | $120.17 | 696,914 | — | — |
| 2022-12-27 | $46.73 | $121.28 | 430,387 | — | — |
| 2022-12-23 | $46.73 | $121.28 | 524,926 | — | — |
| 2022-12-22 | $46.26 | $120.06 | 926,149 | — | — |
| 2022-12-21 | $46.18 | $119.86 | 1,307,712 | — | — |
| 2022-12-20 | $45.84 | $118.97 | 1,096,142 | — | — |
| 2022-12-19 | $45.36 | $117.73 | 1,585,644 | — | — |
| 2022-12-16 | $44.50 | $115.50 | 3,683,075 | — | — |
| 2022-12-15 | $44.40 | $115.24 | 1,764,961 | — | — |
| 2022-12-14 | $45.17 | $117.23 | 1,446,001 | — | — |
| 2022-12-13 | $45.84 | $118.97 | 2,094,099 | — | — |
| 2022-12-12 | $47.46 | $123.18 | 949,660 | — | — |
| 2022-12-09 | $47.21 | $122.53 | 898,886 | — | — |
| 2022-12-08 | $47.42 | $123.07 | 1,103,076 | — | — |
| 2022-12-07 | $48.03 | $124.66 | 1,587,110 | — | — |
| 2022-12-06 | $47.95 | $124.45 | 1,732,423 | — | — |
| 2022-12-05 | $49.82 | $129.30 | 1,403,953 | — | — |
| 2022-12-02 | $53.84 | $139.74 | 497,895 | — | — |
| 2022-12-01 | $53.72 | $139.43 | 689,988 | — | — |
| 2022-11-30 | $54.34 | $141.03 | 1,188,825 | — | — |
| 2022-11-29 | $53.40 | $138.60 | 495,660 | — | — |
| 2022-11-28 | $52.73 | $136.86 | 635,464 | — | — |
| 2022-11-25 | $53.59 | $139.09 | 227,665 | — | — |
| 2022-11-23 | $53.16 | $137.97 | 624,210 | — | — |
| 2022-11-22 | $53.83 | $139.71 | 407,453 | — | — |
| 2022-11-21 | $53.07 | $137.74 | 403,667 | — | — |
| 2022-11-18 | $52.61 | $136.54 | 481,110 | — | — |
| 2022-11-17 | $52.01 | $134.99 | 741,191 | — | — |
| 2022-11-16 | $52.36 | $135.90 | 525,290 | — | — |
| 2022-11-15 | $53.12 | $137.87 | 917,073 | — | — |
| 2022-11-14 | $53.05 | $137.69 | 803,725 | — | — |
| 2022-11-11 | $53.35 | $138.47 | 1,448,830 | — | — |
| 2022-11-10 | $55.40 | $143.79 | 1,127,892 | — | — |
| 2022-11-09 | $53.96 | $140.05 | 801,295 | — | — |
| 2022-11-08 | $55.06 | $142.90 | 841,020 | — | — |
| 2022-11-07 | $54.55 | $141.58 | 480,342 | — | — |
| 2022-11-04 | $54.12 | $140.46 | 572,952 | — | — |
| 2022-11-03 | $52.34 | $135.84 | 677,676 | — | — |
| 2022-11-02 | $52.67 | $135.66 | 853,297 | — | — |
| 2022-11-01 | $54.58 | $140.58 | 733,072 | — | — |
| 2022-10-31 | $54.26 | $139.76 | 963,741 | — | — |
| 2022-10-28 | $53.94 | $138.93 | 854,406 | — | — |
| 2022-10-27 | $53.07 | $136.69 | 1,020,229 | — | — |
| 2022-10-26 | $52.79 | $135.97 | 901,948 | — | — |
| 2022-10-25 | $52.87 | $136.18 | 898,994 | — | — |
| 2022-10-24 | $52.23 | $134.53 | 1,344,971 | — | — |
| 2022-10-21 | $50.87 | $131.03 | 1,408,661 | — | — |
| 2022-10-20 | $49.53 | $127.57 | 2,614,217 | — | — |
| 2022-10-19 | $48.55 | $125.05 | 1,112,439 | — | — |
| 2022-10-18 | $49.55 | $127.63 | 818,623 | — | — |
| 2022-10-17 | $48.80 | $125.69 | 960,963 | — | — |
| 2022-10-14 | $47.73 | $122.94 | 1,025,369 | — | — |
| 2022-10-13 | $47.94 | $123.48 | 1,346,495 | — | — |
| 2022-10-12 | $45.67 | $117.63 | 1,232,737 | — | — |
| 2022-10-11 | $46.02 | $118.53 | 1,051,529 | — | — |
| 2022-10-10 | $46.48 | $119.72 | 720,620 | — | — |
| 2022-10-07 | $46.67 | $120.21 | 893,656 | — | — |
| 2022-10-06 | $47.88 | $123.32 | 740,317 | — | — |
| 2022-10-05 | $48.31 | $124.43 | 832,084 | — | — |
| 2022-10-04 | $48.75 | $125.57 | 774,708 | — | — |
| 2022-10-03 | $46.42 | $119.56 | 776,455 | — | — |
| 2022-09-30 | $45.20 | $116.42 | 869,177 | — | — |
| 2022-09-29 | $45.18 | $116.37 | 875,668 | — | — |
| 2022-09-28 | $46.00 | $118.48 | 878,413 | — | — |
| 2022-09-27 | $44.67 | $115.06 | 843,760 | — | — |
| 2022-09-26 | $45.22 | $116.47 | 1,290,620 | — | — |
| 2022-09-23 | $45.10 | $116.16 | 1,494,304 | — | — |
| 2022-09-22 | $45.99 | $118.46 | 1,566,567 | — | — |
| 2022-09-21 | $46.85 | $120.67 | 867,578 | — | — |
| 2022-09-20 | $47.24 | $121.68 | 709,727 | — | — |
| 2022-09-19 | $47.54 | $122.45 | 860,056 | — | — |
| 2022-09-16 | $46.71 | $120.31 | 3,599,396 | — | — |
| 2022-09-15 | $47.72 | $122.91 | 1,095,755 | — | — |
| 2022-09-14 | $47.84 | $123.22 | 1,115,195 | — | — |
| 2022-09-13 | $47.62 | $122.66 | 1,078,893 | — | — |
| 2022-09-12 | $49.13 | $126.54 | 936,120 | — | — |
| 2022-09-09 | $48.55 | $125.05 | 679,215 | — | — |
| 2022-09-08 | $47.75 | $122.99 | 742,878 | — | — |
| 2022-09-07 | $46.25 | $119.13 | 586,457 | — | — |
| 2022-09-06 | $45.00 | $115.91 | 950,299 | — | — |
| 2022-09-02 | $45.81 | $117.99 | 1,015,806 | — | — |
| 2022-09-01 | $46.64 | $120.13 | 1,015,206 | — | — |
| 2022-08-31 | $47.05 | $121.19 | 1,132,731 | — | — |
| 2022-08-30 | $47.18 | $121.52 | 562,769 | — | — |
| 2022-08-29 | $47.41 | $122.11 | 850,693 | — | — |
| 2022-08-26 | $48.04 | $123.74 | 775,778 | — | — |
| 2022-08-25 | $48.81 | $125.72 | 561,095 | — | — |
| 2022-08-24 | $47.86 | $123.27 | 463,446 | — | — |
| 2022-08-23 | $48.04 | $123.74 | 494,158 | — | — |
| 2022-08-22 | $47.80 | $123.12 | 499,224 | — | — |
| 2022-08-19 | $49.10 | $126.47 | 584,166 | — | — |
| 2022-08-18 | $49.88 | $128.48 | 421,284 | — | — |
| 2022-08-17 | $49.64 | $127.86 | 452,038 | — | — |
| 2022-08-16 | $50.18 | $129.25 | 630,674 | — | — |
| 2022-08-15 | $49.64 | $127.86 | 437,306 | — | — |
| 2022-08-12 | $49.78 | $128.22 | 529,562 | — | — |
| 2022-08-11 | $48.88 | $125.90 | 491,042 | — | — |
| 2022-08-10 | $48.04 | $123.74 | 576,489 | — | — |
| 2022-08-09 | $46.31 | $119.28 | 538,434 | — | — |
| 2022-08-08 | $46.20 | $119.00 | 422,212 | — | — |
| 2022-08-05 | $46.58 | $119.98 | 474,619 | — | — |
| 2022-08-04 | $45.60 | $117.45 | 866,911 | — | — |
| 2022-08-03 | $45.96 | $118.38 | 2,195,132 | — | — |
| 2022-08-02 | $45.05 | $116.04 | 923,837 | — | — |
| 2022-08-01 | $46.19 | $118.97 | 776,729 | — | — |
| 2022-07-29 | $46.45 | $118.61 | 1,011,048 | — | — |
| 2022-07-28 | $45.97 | $117.39 | 757,284 | — | — |
| 2022-07-27 | $46.01 | $117.49 | 823,207 | — | — |
| 2022-07-26 | $45.18 | $115.37 | 937,694 | — | — |
| 2022-07-25 | $45.77 | $116.87 | 886,785 | — | — |
| 2022-07-22 | $45.06 | $115.06 | 812,289 | — | — |
| 2022-07-21 | $45.82 | $117.00 | 1,321,375 | — | — |
| 2022-07-20 | $46.36 | $118.38 | 934,616 | — | — |
| 2022-07-19 | $45.34 | $115.78 | 835,323 | — | — |
| 2022-07-18 | $43.93 | $112.18 | 612,901 | — | — |
| 2022-07-15 | $43.75 | $111.72 | 842,018 | — | — |
| 2022-07-14 | $41.78 | $106.69 | 892,040 | — | — |
| 2022-07-13 | $42.66 | $108.93 | 1,050,703 | — | — |
| 2022-07-12 | $43.26 | $110.47 | 1,740,304 | — | — |
| 2022-07-11 | $42.80 | $109.29 | 582,309 | — | — |
| 2022-07-08 | $43.34 | $110.67 | 779,238 | — | — |
| 2022-07-07 | $43.45 | $110.95 | 827,933 | — | — |
| 2022-07-06 | $42.16 | $107.66 | 724,640 | — | — |
| 2022-07-05 | $42.80 | $109.29 | 1,172,918 | — | — |
| 2022-07-01 | $42.67 | $108.96 | 1,333,259 | — | — |
| 2022-06-30 | $42.15 | $107.63 | 965,586 | — | — |
| 2022-06-29 | $43.45 | $110.95 | 663,525 | — | — |
| 2022-06-28 | $44.20 | $112.87 | 875,679 | — | — |
| 2022-06-27 | $44.19 | $112.84 | 1,098,591 | — | — |
| 2022-06-24 | $44.88 | $114.60 | 1,428,919 | — | — |
| 2022-06-23 | $42.72 | $109.09 | 926,867 | — | — |
| 2022-06-22 | $43.82 | $111.90 | 967,717 | — | — |
| 2022-06-21 | $43.99 | $112.33 | 1,240,038 | — | — |
| 2022-06-17 | $43.03 | $109.88 | 2,323,299 | — | — |
| 2022-06-16 | $42.69 | $109.01 | 1,106,590 | — | — |
| 2022-06-15 | $45.15 | $115.29 | 1,373,812 | — | — |
| 2022-06-14 | $45.06 | $115.06 | 1,056,224 | — | — |
| 2022-06-13 | $44.35 | $113.25 | 1,065,387 | — | — |
| 2022-06-10 | $46.27 | $118.15 | 1,394,352 | — | — |
| 2022-06-09 | $48.21 | $123.11 | 1,140,472 | — | — |
| 2022-06-08 | $49.79 | $127.14 | 778,845 | — | — |
| 2022-06-07 | $50.74 | $129.57 | 952,894 | — | — |
| 2022-06-06 | $50.00 | $127.68 | 938,790 | — | — |
| 2022-06-03 | $50.22 | $128.24 | 1,712,627 | — | — |
| 2022-06-02 | $50.40 | $128.70 | 1,457,942 | — | — |
| 2022-06-01 | $48.38 | $123.54 | 1,108,247 | — | — |
| 2022-05-31 | $49.09 | $125.35 | 3,083,468 | — | — |
| 2022-05-27 | $48.76 | $124.51 | 1,328,131 | — | — |
| 2022-05-26 | $47.68 | $121.75 | 1,522,690 | — | — |
| 2022-05-25 | $46.44 | $118.59 | 1,348,613 | — | — |
| 2022-05-24 | $45.81 | $116.98 | 979,459 | — | — |
| 2022-05-23 | $46.81 | $119.53 | 1,116,901 | — | — |
| 2022-05-20 | $45.88 | $117.16 | 1,191,236 | — | — |
| 2022-05-19 | $45.53 | $116.26 | 937,000 | — | — |
| 2022-05-18 | $46.35 | $118.36 | 1,164,500 | — | — |
| 2022-05-17 | $48.31 | $123.36 | 820,492 | — | — |
| 2022-05-16 | $46.33 | $118.30 | 716,892 | — | — |
| 2022-05-13 | $46.88 | $119.71 | 756,637 | — | — |
| 2022-05-12 | $46.09 | $117.69 | 1,251,105 | — | — |
| 2022-05-11 | $45.69 | $116.67 | 852,321 | — | — |
| 2022-05-10 | $46.92 | $118.79 | 882,257 | — | — |
| 2022-05-09 | $47.18 | $119.45 | 1,102,558 | — | — |
| 2022-05-06 | $48.16 | $121.93 | 954,419 | — | — |
| 2022-05-05 | $49.44 | $125.17 | 1,027,799 | — | — |
| 2022-05-04 | $51.46 | $130.28 | 1,354,392 | — | — |
| 2022-05-03 | $50.58 | $128.06 | 739,956 | — | — |
| 2022-05-02 | $49.98 | $126.54 | 1,458,422 | — | — |
| 2022-04-29 | $49.99 | $126.56 | 1,709,348 | — | — |
| 2022-04-28 | $51.24 | $129.73 | 1,733,236 | — | — |
| 2022-04-27 | $48.67 | $123.22 | 1,420,792 | — | — |
| 2022-04-26 | $48.50 | $122.79 | 853,179 | — | — |
| 2022-04-25 | $50.08 | $126.79 | 1,004,853 | — | — |
| 2022-04-22 | $50.10 | $126.84 | 893,462 | — | — |
| 2022-04-21 | $51.86 | $131.30 | 1,188,019 | — | — |
| 2022-04-20 | $52.95 | $134.06 | 1,012,084 | — | — |
| 2022-04-19 | $52.26 | $132.31 | 1,035,143 | — | — |
| 2022-04-18 | $50.78 | $128.56 | 1,142,391 | — | — |
| 2022-04-14 | $50.46 | $127.75 | 1,017,496 | — | — |
| 2022-04-13 | $50.59 | $128.08 | 709,556 | — | — |
| 2022-04-12 | $49.55 | $125.45 | 1,086,311 | — | — |
| 2022-04-11 | $50.24 | $127.20 | 1,007,736 | — | — |
| 2022-04-08 | $50.00 | $126.59 | 2,251,477 | — | — |
| 2022-04-07 | $50.19 | $127.07 | 1,695,290 | — | — |
| 2022-04-06 | $52.13 | $131.98 | 1,134,850 | — | — |
| 2022-04-05 | $53.26 | $134.84 | 801,695 | — | — |
| 2022-04-04 | $54.52 | $138.03 | 1,303,246 | — | — |
| 2022-04-01 | $55.66 | $140.92 | 1,387,282 | — | — |
| 2022-03-31 | $56.12 | $142.08 | 872,677 | — | — |
| 2022-03-30 | $57.69 | $146.06 | 1,020,960 | — | — |
| 2022-03-29 | $59.46 | $150.54 | 983,541 | — | — |
| 2022-03-28 | $59.06 | $149.53 | 719,160 | — | — |
| 2022-03-25 | $59.68 | $151.10 | 1,013,919 | — | — |
| 2022-03-24 | $57.81 | $146.36 | 765,872 | — | — |
| 2022-03-23 | $57.18 | $144.77 | 662,910 | — | — |
| 2022-03-22 | $59.15 | $149.75 | 1,285,723 | — | — |
| 2022-03-21 | $57.83 | $146.41 | 1,046,613 | — | — |
| 2022-03-18 | $57.72 | $146.13 | 3,481,631 | — | — |
| 2022-03-17 | $57.68 | $146.03 | 961,923 | — | — |
| 2022-03-16 | $59.14 | $149.73 | 1,054,908 | — | — |
| 2022-03-15 | $57.58 | $145.78 | 1,756,840 | — | — |
| 2022-03-14 | $57.35 | $145.20 | 2,004,890 | — | — |
| 2022-03-11 | $55.40 | $140.26 | 1,725,537 | — | — |
| 2022-03-10 | $54.82 | $138.79 | 1,402,054 | — | — |
| 2022-03-09 | $54.65 | $138.36 | 1,484,691 | — | — |
| 2022-03-08 | $52.47 | $132.84 | 2,534,938 | — | — |
| 2022-03-07 | $52.19 | $132.13 | 1,875,569 | — | — |
| 2022-03-04 | $55.95 | $141.65 | 1,821,629 | — | — |
| 2022-03-03 | $58.41 | $147.88 | 1,274,786 | — | — |
| 2022-03-02 | $58.80 | $148.87 | 1,412,808 | — | — |
| 2022-03-01 | $55.85 | $141.40 | 2,049,798 | — | — |
| 2022-02-28 | $60.21 | $152.44 | 2,779,292 | — | — |
| 2022-02-25 | $59.91 | $151.68 | 1,177,712 | — | — |
| 2022-02-24 | $56.58 | $143.25 | 1,346,793 | — | — |
| 2022-02-23 | $58.72 | $148.66 | 1,349,552 | — | — |
| 2022-02-22 | $59.56 | $150.79 | 1,176,986 | — | — |
| 2022-02-18 | $59.70 | $151.15 | 1,138,100 | — | — |
| 2022-02-17 | $60.18 | $152.36 | 1,008,861 | — | — |
| 2022-02-16 | $61.98 | $156.92 | 1,098,701 | — | — |
| 2022-02-15 | $62.54 | $158.34 | 1,025,425 | — | — |
| 2022-02-14 | $61.16 | $154.84 | 1,799,043 | — | — |
| 2022-02-11 | $61.22 | $154.99 | 1,706,601 | — | — |
| 2022-02-10 | $62.00 | $156.97 | 1,705,649 | — | — |
| 2022-02-09 | $61.68 | $156.16 | 1,512,545 | — | — |
| 2022-02-08 | $61.96 | $156.87 | 1,803,763 | — | — |
| 2022-02-07 | $60.22 | $152.46 | 1,771,073 | — | — |
| 2022-02-04 | $60.78 | $153.88 | 3,067,086 | — | — |
| 2022-02-03 | $59.21 | $149.91 | 1,806,604 | — | — |
| 2022-02-02 | $59.38 | $150.34 | 2,801,268 | — | — |
| 2022-02-01 | $60.24 | $152.51 | 4,155,843 | — | — |
| 2022-01-31 | $56.81 | $143.83 | 14,483,179 | — | — |
| 2022-01-28 | $58.80 | $148.87 | 3,711,089 | — | — |
| 2022-01-27 | $58.46 | $148.01 | 1,630,203 | — | — |
| 2022-01-26 | $60.01 | $150.92 | 1,771,333 | — | — |
| 2022-01-25 | $60.42 | $151.95 | 1,840,185 | — | — |
| 2022-01-24 | $59.95 | $150.77 | 2,065,637 | — | — |
| 2022-01-21 | $60.52 | $152.20 | 2,069,089 | — | — |
| 2022-01-20 | $61.31 | $154.19 | 1,967,695 | — | — |
| 2022-01-19 | $61.43 | $154.49 | 1,271,421 | — | — |
| 2022-01-18 | $63.44 | $159.54 | 857,549 | — | — |
| 2022-01-14 | $64.17 | $161.38 | 863,478 | — | — |
| 2022-01-13 | $63.28 | $159.14 | 724,324 | — | — |
| 2022-01-12 | $63.17 | $158.86 | 1,026,318 | — | — |
| 2022-01-11 | $64.34 | $161.81 | 964,866 | — | — |
| 2022-01-10 | $63.74 | $160.30 | 1,043,878 | — | — |
| 2022-01-07 | $63.16 | $158.84 | 1,260,767 | — | — |
| 2022-01-06 | $61.86 | $155.57 | 1,197,011 | — | — |
| 2022-01-05 | $59.35 | $149.26 | 830,110 | — | — |
| 2022-01-04 | $59.51 | $149.66 | 864,224 | — | — |
| 2022-01-03 | $57.76 | $145.26 | 853,175 | — | — |