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
- 1987-08-12 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 | $31.84 | $38.47 | 1,353,000 | — | — |
| 2022-12-29 | $32.28 | $39.00 | 1,139,500 | — | — |
| 2022-12-28 | $30.98 | $37.28 | 1,430,500 | — | — |
| 2022-12-27 | $32.07 | $38.59 | 998,800 | — | — |
| 2022-12-23 | $31.83 | $38.30 | 1,266,800 | — | — |
| 2022-12-22 | $31.48 | $37.88 | 1,811,800 | — | — |
| 2022-12-21 | $31.33 | $37.70 | 1,562,000 | — | — |
| 2022-12-20 | $30.88 | $37.16 | 2,248,600 | — | — |
| 2022-12-19 | $30.60 | $36.82 | 1,454,300 | — | — |
| 2022-12-16 | $30.52 | $36.73 | 4,950,300 | — | — |
| 2022-12-15 | $31.26 | $37.62 | 2,186,500 | — | — |
| 2022-12-14 | $32.05 | $38.57 | 2,730,600 | — | — |
| 2022-12-13 | $31.66 | $38.10 | 2,244,400 | — | — |
| 2022-12-12 | $30.52 | $36.73 | 1,416,700 | — | — |
| 2022-12-09 | $30.26 | $36.42 | 1,185,600 | — | — |
| 2022-12-08 | $30.28 | $36.44 | 1,354,400 | — | — |
| 2022-12-07 | $29.76 | $35.81 | 1,545,400 | — | — |
| 2022-12-06 | $30.11 | $36.23 | 1,531,200 | — | — |
| 2022-12-05 | $30.62 | $36.85 | 1,595,900 | — | — |
| 2022-12-02 | $31.68 | $38.12 | 1,483,500 | — | — |
| 2022-12-01 | $31.44 | $37.84 | 2,863,300 | — | — |
| 2022-11-30 | $30.26 | $36.42 | 3,719,800 | — | — |
| 2022-11-29 | $30.21 | $36.36 | 1,383,600 | — | — |
| 2022-11-28 | $30.46 | $36.66 | 2,253,800 | — | — |
| 2022-11-25 | $31.48 | $37.88 | 614,300 | — | — |
| 2022-11-23 | $30.98 | $37.28 | 1,435,400 | — | — |
| 2022-11-22 | $30.37 | $36.55 | 2,033,200 | — | — |
| 2022-11-21 | $30.60 | $36.82 | 1,761,700 | — | — |
| 2022-11-18 | $31.13 | $37.46 | 1,962,700 | — | — |
| 2022-11-17 | $30.69 | $36.93 | 2,576,500 | — | — |
| 2022-11-16 | $30.60 | $36.82 | 2,915,300 | — | — |
| 2022-11-15 | $31.34 | $37.71 | 3,291,600 | — | — |
| 2022-11-14 | $30.35 | $36.52 | 5,199,500 | — | — |
| 2022-11-11 | $32.05 | $38.57 | 4,094,400 | — | — |
| 2022-11-10 | $30.28 | $36.44 | 3,144,400 | — | — |
| 2022-11-09 | $28.74 | $34.59 | 2,582,800 | — | — |
| 2022-11-08 | $28.08 | $33.79 | 3,147,200 | — | — |
| 2022-11-07 | $28.03 | $33.73 | 2,323,700 | — | — |
| 2022-11-04 | $27.15 | $32.67 | 2,786,600 | — | — |
| 2022-11-03 | $26.83 | $32.29 | 3,282,700 | — | — |
| 2022-11-02 | $28.18 | $33.91 | 3,944,000 | — | — |
| 2022-11-01 | $31.00 | $37.31 | 5,422,100 | — | — |
| 2022-10-31 | $30.82 | $37.09 | 2,338,400 | — | — |
| 2022-10-28 | $30.86 | $37.14 | 1,665,400 | — | — |
| 2022-10-27 | $30.51 | $36.72 | 2,451,000 | — | — |
| 2022-10-26 | $30.88 | $37.16 | 2,317,700 | — | — |
| 2022-10-25 | $30.31 | $36.48 | 2,188,900 | — | — |
| 2022-10-24 | $29.51 | $35.51 | 1,267,200 | — | — |
| 2022-10-21 | $29.06 | $34.97 | 2,024,600 | — | — |
| 2022-10-20 | $28.64 | $34.47 | 1,996,200 | — | — |
| 2022-10-19 | $28.82 | $34.68 | 1,941,300 | — | — |
| 2022-10-18 | $29.40 | $35.38 | 1,218,300 | — | — |
| 2022-10-17 | $29.22 | $35.16 | 1,844,500 | — | — |
| 2022-10-14 | $28.48 | $34.27 | 1,618,700 | — | — |
| 2022-10-13 | $29.00 | $34.90 | 1,983,000 | — | — |
| 2022-10-12 | $28.02 | $33.72 | 2,137,100 | — | — |
| 2022-10-11 | $28.16 | $33.89 | 1,887,800 | — | — |
| 2022-10-10 | $28.08 | $33.79 | 1,699,700 | — | — |
| 2022-10-07 | $28.41 | $34.19 | 1,801,300 | — | — |
| 2022-10-06 | $29.42 | $35.40 | 1,824,800 | — | — |
| 2022-10-05 | $30.24 | $36.39 | 2,384,700 | — | — |
| 2022-10-04 | $29.93 | $36.02 | 4,285,200 | — | — |
| 2022-10-03 | $29.18 | $35.12 | 2,129,100 | — | — |
| 2022-09-30 | $28.35 | $34.12 | 2,618,400 | — | — |
| 2022-09-29 | $29.15 | $35.08 | 1,925,400 | — | — |
| 2022-09-28 | $29.78 | $35.69 | 2,253,700 | — | — |
| 2022-09-27 | $29.35 | $35.17 | 3,998,600 | — | — |
| 2022-09-26 | $29.69 | $35.58 | 4,793,900 | — | — |
| 2022-09-23 | $29.98 | $35.93 | 2,828,600 | — | — |
| 2022-09-22 | $29.55 | $35.41 | 3,841,800 | — | — |
| 2022-09-21 | $30.78 | $36.89 | 6,053,100 | — | — |
| 2022-09-20 | $30.84 | $36.96 | 1,835,900 | — | — |
| 2022-09-19 | $31.90 | $38.23 | 1,677,700 | — | — |
| 2022-09-16 | $32.05 | $38.41 | 4,361,900 | — | — |
| 2022-09-15 | $32.98 | $39.52 | 1,969,500 | — | — |
| 2022-09-14 | $32.56 | $39.02 | 1,670,800 | — | — |
| 2022-09-13 | $32.93 | $39.46 | 1,724,700 | — | — |
| 2022-09-12 | $34.16 | $40.94 | 2,018,900 | — | — |
| 2022-09-09 | $33.96 | $40.70 | 1,843,000 | — | — |
| 2022-09-08 | $32.91 | $39.44 | 1,819,700 | — | — |
| 2022-09-07 | $31.92 | $38.25 | 3,087,600 | — | — |
| 2022-09-06 | $31.06 | $37.22 | 1,769,300 | — | — |
| 2022-09-02 | $31.80 | $38.11 | 1,764,700 | — | — |
| 2022-09-01 | $32.17 | $38.55 | 1,574,900 | — | — |
| 2022-08-31 | $32.77 | $39.27 | 1,738,300 | — | — |
| 2022-08-30 | $32.94 | $39.47 | 2,640,000 | — | — |
| 2022-08-29 | $33.08 | $39.64 | 1,555,700 | — | — |
| 2022-08-26 | $33.61 | $40.28 | 2,240,200 | — | — |
| 2022-08-25 | $34.76 | $41.65 | 1,674,300 | — | — |
| 2022-08-24 | $34.36 | $41.18 | 4,222,500 | — | — |
| 2022-08-23 | $34.30 | $41.10 | 3,124,200 | — | — |
| 2022-08-22 | $34.47 | $41.31 | 2,533,800 | — | — |
| 2022-08-19 | $35.78 | $42.88 | 1,506,500 | — | — |
| 2022-08-18 | $36.36 | $43.57 | 2,439,300 | — | — |
| 2022-08-17 | $35.75 | $42.84 | 2,193,700 | — | — |
| 2022-08-16 | $36.78 | $44.08 | 2,362,800 | — | — |
| 2022-08-15 | $37.60 | $45.06 | 1,144,900 | — | — |
| 2022-08-12 | $37.65 | $45.12 | 982,700 | — | — |
| 2022-08-11 | $37.17 | $44.54 | 1,455,400 | — | — |
| 2022-08-10 | $37.04 | $44.39 | 1,454,800 | — | — |
| 2022-08-09 | $36.31 | $43.51 | 1,003,900 | — | — |
| 2022-08-08 | $36.99 | $44.33 | 1,139,700 | — | — |
| 2022-08-05 | $36.84 | $44.15 | 3,710,200 | — | — |
| 2022-08-04 | $35.91 | $43.03 | 1,192,400 | — | — |
| 2022-08-03 | $35.90 | $43.02 | 1,907,100 | — | — |
| 2022-08-02 | $35.57 | $42.63 | 2,420,000 | — | — |
| 2022-08-01 | $35.98 | $43.12 | 1,424,600 | — | — |
| 2022-07-29 | $36.16 | $43.33 | 1,920,800 | — | — |
| 2022-07-28 | $36.35 | $43.56 | 1,612,000 | — | — |
| 2022-07-27 | $36.49 | $43.73 | 1,958,300 | — | — |
| 2022-07-26 | $35.83 | $42.94 | 1,536,500 | — | — |
| 2022-07-25 | $35.75 | $42.84 | 882,400 | — | — |
| 2022-07-22 | $35.96 | $43.09 | 1,258,200 | — | — |
| 2022-07-21 | $36.47 | $43.70 | 1,264,700 | — | — |
| 2022-07-20 | $36.13 | $43.30 | 1,401,300 | — | — |
| 2022-07-19 | $35.88 | $43.00 | 1,597,700 | — | — |
| 2022-07-18 | $34.78 | $41.68 | 1,298,200 | — | — |
| 2022-07-15 | $34.91 | $41.83 | 1,477,700 | — | — |
| 2022-07-14 | $34.20 | $40.98 | 1,274,600 | — | — |
| 2022-07-13 | $34.66 | $41.54 | 1,768,200 | — | — |
| 2022-07-12 | $34.82 | $41.73 | 1,463,000 | — | — |
| 2022-07-11 | $34.76 | $41.65 | 1,390,500 | — | — |
| 2022-07-08 | $35.21 | $42.19 | 1,523,800 | — | — |
| 2022-07-07 | $35.46 | $42.49 | 1,947,600 | — | — |
| 2022-07-06 | $35.62 | $42.69 | 1,627,100 | — | — |
| 2022-07-05 | $36.10 | $43.26 | 1,010,200 | — | — |
| 2022-07-01 | $36.20 | $43.38 | 1,252,700 | — | — |
| 2022-06-30 | $35.73 | $42.82 | 1,286,100 | — | — |
| 2022-06-29 | $36.39 | $43.61 | 1,387,500 | — | — |
| 2022-06-28 | $35.83 | $42.94 | 1,242,900 | — | — |
| 2022-06-27 | $36.73 | $44.02 | 1,594,500 | — | — |
| 2022-06-24 | $36.76 | $44.05 | 2,721,300 | — | — |
| 2022-06-23 | $35.94 | $43.07 | 1,480,300 | — | — |
| 2022-06-22 | $35.53 | $42.43 | 2,976,100 | — | — |
| 2022-06-21 | $35.18 | $42.01 | 3,774,900 | — | — |
| 2022-06-17 | $35.33 | $42.19 | 4,637,800 | — | — |
| 2022-06-16 | $34.74 | $41.48 | 3,642,200 | — | — |
| 2022-06-15 | $35.36 | $42.22 | 4,212,800 | — | — |
| 2022-06-14 | $35.59 | $42.50 | 3,171,200 | — | — |
| 2022-06-13 | $36.74 | $43.87 | 3,197,600 | — | — |
| 2022-06-10 | $38.22 | $45.64 | 1,513,900 | — | — |
| 2022-06-09 | $39.10 | $46.69 | 1,145,300 | — | — |
| 2022-06-08 | $40.00 | $47.77 | 1,245,300 | — | — |
| 2022-06-07 | $40.52 | $48.39 | 1,540,000 | — | — |
| 2022-06-06 | $40.43 | $48.28 | 1,214,700 | — | — |
| 2022-06-03 | $40.49 | $48.35 | 1,669,500 | — | — |
| 2022-06-02 | $41.80 | $49.92 | 3,367,900 | — | — |
| 2022-06-01 | $39.04 | $46.62 | 2,058,600 | — | — |
| 2022-05-31 | $39.56 | $47.24 | 2,911,600 | — | — |
| 2022-05-27 | $39.72 | $47.43 | 1,759,200 | — | — |
| 2022-05-26 | $38.95 | $46.51 | 1,635,100 | — | — |
| 2022-05-25 | $38.58 | $46.07 | 1,934,200 | — | — |
| 2022-05-24 | $38.10 | $45.50 | 2,454,300 | — | — |
| 2022-05-23 | $38.50 | $45.97 | 1,747,400 | — | — |
| 2022-05-20 | $37.75 | $45.08 | 1,618,100 | — | — |
| 2022-05-19 | $37.32 | $44.57 | 1,733,400 | — | — |
| 2022-05-18 | $37.62 | $44.92 | 1,860,600 | — | — |
| 2022-05-17 | $38.97 | $46.54 | 1,672,100 | — | — |
| 2022-05-16 | $38.26 | $45.69 | 1,826,700 | — | — |
| 2022-05-13 | $38.23 | $45.65 | 2,041,500 | — | — |
| 2022-05-12 | $37.85 | $45.20 | 4,186,200 | — | — |
| 2022-05-11 | $37.68 | $45.00 | 6,894,900 | — | — |
| 2022-05-10 | $36.38 | $43.44 | 10,831,600 | — | — |
| 2022-05-09 | $39.25 | $46.87 | 2,675,400 | — | — |
| 2022-05-06 | $40.59 | $48.47 | 1,537,200 | — | — |
| 2022-05-05 | $40.81 | $48.73 | 1,774,400 | — | — |
| 2022-05-04 | $41.95 | $50.09 | 1,658,800 | — | — |
| 2022-05-03 | $40.68 | $48.58 | 1,797,900 | — | — |
| 2022-05-02 | $39.65 | $47.35 | 1,911,600 | — | — |
| 2022-04-29 | $39.99 | $47.75 | 1,852,100 | — | — |
| 2022-04-28 | $40.19 | $47.99 | 1,700,600 | — | — |
| 2022-04-27 | $40.29 | $48.11 | 1,409,400 | — | — |
| 2022-04-26 | $40.82 | $48.74 | 1,344,000 | — | — |
| 2022-04-25 | $41.53 | $49.59 | 2,020,000 | — | — |
| 2022-04-22 | $40.95 | $48.90 | 3,190,600 | — | — |
| 2022-04-21 | $42.09 | $50.26 | 3,687,100 | — | — |
| 2022-04-20 | $42.89 | $51.22 | 4,878,700 | — | — |
| 2022-04-19 | $42.20 | $50.39 | 15,548,800 | — | — |
| 2022-04-18 | $48.72 | $58.18 | 1,254,500 | — | — |
| 2022-04-14 | $49.07 | $58.60 | 887,800 | — | — |
| 2022-04-13 | $48.75 | $58.21 | 1,213,400 | — | — |
| 2022-04-12 | $48.45 | $57.86 | 1,266,300 | — | — |
| 2022-04-11 | $48.48 | $57.89 | 1,728,600 | — | — |
| 2022-04-08 | $48.05 | $57.38 | 1,252,100 | — | — |
| 2022-04-07 | $48.07 | $57.40 | 1,240,400 | — | — |
| 2022-04-06 | $48.27 | $57.64 | 1,706,000 | — | — |
| 2022-04-05 | $48.63 | $58.07 | 1,410,600 | — | — |
| 2022-04-04 | $48.68 | $58.13 | 1,036,400 | — | — |
| 2022-04-01 | $49.25 | $58.81 | 1,838,400 | — | — |
| 2022-03-31 | $49.22 | $58.78 | 1,677,900 | — | — |
| 2022-03-30 | $49.55 | $59.17 | 1,735,800 | — | — |
| 2022-03-29 | $49.73 | $59.38 | 2,238,800 | — | — |
| 2022-03-28 | $49.84 | $59.52 | 1,339,900 | — | — |
| 2022-03-25 | $49.69 | $59.34 | 1,113,800 | — | — |
| 2022-03-24 | $49.19 | $58.74 | 1,350,300 | — | — |
| 2022-03-23 | $49.49 | $58.95 | 1,584,900 | — | — |
| 2022-03-22 | $49.68 | $59.18 | 2,983,300 | — | — |
| 2022-03-21 | $49.25 | $58.66 | 2,982,200 | — | — |
| 2022-03-18 | $48.66 | $57.96 | 6,865,400 | — | — |
| 2022-03-17 | $48.76 | $58.08 | 2,638,900 | — | — |
| 2022-03-16 | $48.62 | $57.91 | 2,533,600 | — | — |
| 2022-03-15 | $47.71 | $56.83 | 2,054,400 | — | — |
| 2022-03-14 | $47.69 | $56.80 | 2,510,900 | — | — |
| 2022-03-11 | $48.77 | $58.09 | 3,332,700 | — | — |
| 2022-03-10 | $50.68 | $60.37 | 3,860,600 | — | — |
| 2022-03-09 | $51.31 | $61.12 | 2,484,900 | — | — |
| 2022-03-08 | $50.44 | $60.08 | 2,031,300 | — | — |
| 2022-03-07 | $51.50 | $61.34 | 1,842,100 | — | — |
| 2022-03-04 | $52.57 | $62.62 | 2,580,500 | — | — |
| 2022-03-03 | $53.30 | $63.49 | 3,276,600 | — | — |
| 2022-03-02 | $52.48 | $62.51 | 4,347,600 | — | — |
| 2022-03-01 | $54.36 | $64.75 | 5,353,600 | — | — |
| 2022-02-28 | $54.14 | $64.49 | 7,547,500 | — | — |
| 2022-02-25 | $58.69 | $69.91 | 2,660,000 | — | — |
| 2022-02-24 | $56.28 | $67.04 | 2,101,300 | — | — |
| 2022-02-23 | $55.42 | $66.01 | 1,463,500 | — | — |
| 2022-02-22 | $55.39 | $65.98 | 1,880,500 | — | — |
| 2022-02-18 | $55.09 | $65.62 | 1,804,100 | — | — |
| 2022-02-17 | $55.55 | $66.17 | 991,600 | — | — |
| 2022-02-16 | $56.63 | $67.45 | 3,441,300 | — | — |
| 2022-02-15 | $56.51 | $67.31 | 2,334,600 | — | — |
| 2022-02-14 | $53.54 | $63.77 | 1,092,600 | — | — |
| 2022-02-11 | $53.97 | $64.29 | 1,805,400 | — | — |
| 2022-02-10 | $54.31 | $64.69 | 2,286,700 | — | — |
| 2022-02-09 | $54.37 | $64.76 | 1,505,100 | — | — |
| 2022-02-08 | $53.00 | $63.13 | 1,247,800 | — | — |
| 2022-02-07 | $52.12 | $62.08 | 892,000 | — | — |
| 2022-02-04 | $52.30 | $62.30 | 892,600 | — | — |
| 2022-02-03 | $52.60 | $62.65 | 941,700 | — | — |
| 2022-02-02 | $53.61 | $63.86 | 1,269,500 | — | — |
| 2022-02-01 | $53.11 | $63.26 | 1,539,000 | — | — |
| 2022-01-31 | $53.42 | $63.63 | 1,262,300 | — | — |
| 2022-01-28 | $53.44 | $63.65 | 898,800 | — | — |
| 2022-01-27 | $52.76 | $62.84 | 1,074,100 | — | — |
| 2022-01-26 | $52.51 | $62.55 | 1,560,900 | — | — |
| 2022-01-25 | $52.72 | $62.80 | 1,785,600 | — | — |
| 2022-01-24 | $53.88 | $64.18 | 1,739,500 | — | — |
| 2022-01-21 | $52.93 | $63.05 | 1,271,100 | — | — |
| 2022-01-20 | $53.31 | $63.50 | 1,147,900 | — | — |
| 2022-01-19 | $53.02 | $63.15 | 1,027,000 | — | — |
| 2022-01-18 | $53.16 | $63.32 | 1,563,800 | — | — |
| 2022-01-14 | $53.94 | $64.25 | 1,269,800 | — | — |
| 2022-01-13 | $54.00 | $64.32 | 1,576,400 | — | — |
| 2022-01-12 | $54.79 | $65.26 | 1,707,000 | — | — |
| 2022-01-11 | $56.33 | $67.10 | 1,183,900 | — | — |
| 2022-01-10 | $55.45 | $66.05 | 1,500,100 | — | — |
| 2022-01-07 | $56.40 | $67.18 | 1,239,100 | — | — |
| 2022-01-06 | $56.22 | $66.97 | 1,986,600 | — | — |
| 2022-01-05 | $56.26 | $67.01 | 1,264,600 | — | — |
| 2022-01-04 | $57.18 | $68.11 | 1,438,200 | — | — |
| 2022-01-03 | $56.89 | $67.76 | 1,344,400 | — | — |