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
- 1994-05-19 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 | $47.14 | $83.34 | 301,900 | — | — |
| 2022-12-29 | $47.32 | $83.66 | 236,400 | — | — |
| 2022-12-28 | $46.96 | $82.76 | 285,500 | — | — |
| 2022-12-27 | $47.96 | $84.52 | 169,200 | — | — |
| 2022-12-23 | $47.86 | $84.34 | 149,600 | — | — |
| 2022-12-22 | $47.13 | $83.06 | 330,700 | — | — |
| 2022-12-21 | $47.68 | $84.02 | 305,000 | — | — |
| 2022-12-20 | $46.68 | $82.26 | 388,500 | — | — |
| 2022-12-19 | $46.77 | $82.42 | 374,200 | — | — |
| 2022-12-16 | $46.08 | $81.20 | 894,000 | — | — |
| 2022-12-15 | $46.82 | $82.51 | 394,400 | — | — |
| 2022-12-14 | $47.74 | $84.13 | 331,200 | — | — |
| 2022-12-13 | $49.06 | $86.46 | 414,800 | — | — |
| 2022-12-12 | $50.30 | $88.64 | 326,300 | — | — |
| 2022-12-09 | $50.26 | $88.57 | 264,500 | — | — |
| 2022-12-08 | $50.32 | $88.68 | 362,000 | — | — |
| 2022-12-07 | $50.36 | $88.75 | 221,900 | — | — |
| 2022-12-06 | $50.31 | $88.66 | 379,200 | — | — |
| 2022-12-05 | $50.38 | $88.78 | 343,900 | — | — |
| 2022-12-02 | $52.65 | $92.78 | 242,600 | — | — |
| 2022-12-01 | $52.65 | $92.78 | 263,500 | — | — |
| 2022-11-30 | $52.88 | $93.19 | 454,100 | — | — |
| 2022-11-29 | $52.11 | $91.83 | 303,600 | — | — |
| 2022-11-28 | $52.07 | $91.76 | 271,300 | — | — |
| 2022-11-25 | $53.26 | $93.86 | 57,600 | — | — |
| 2022-11-23 | $52.67 | $92.82 | 175,700 | — | — |
| 2022-11-22 | $52.95 | $93.31 | 263,100 | — | — |
| 2022-11-21 | $52.36 | $92.27 | 228,100 | — | — |
| 2022-11-18 | $52.02 | $91.67 | 293,100 | — | — |
| 2022-11-17 | $51.27 | $90.35 | 278,000 | — | — |
| 2022-11-16 | $51.72 | $91.14 | 211,800 | — | — |
| 2022-11-15 | $52.61 | $92.71 | 299,300 | — | — |
| 2022-11-14 | $52.88 | $93.19 | 312,400 | — | — |
| 2022-11-11 | $53.52 | $94.32 | 352,500 | — | — |
| 2022-11-10 | $53.76 | $94.74 | 521,200 | — | — |
| 2022-11-09 | $51.12 | $90.09 | 288,900 | — | — |
| 2022-11-08 | $51.78 | $91.25 | 350,100 | — | — |
| 2022-11-07 | $52.17 | $91.94 | 270,200 | — | — |
| 2022-11-04 | $51.75 | $91.20 | 342,700 | — | — |
| 2022-11-03 | $50.06 | $88.22 | 243,800 | — | — |
| 2022-11-02 | $50.80 | $89.52 | 371,300 | — | — |
| 2022-11-01 | $51.04 | $89.95 | 498,900 | — | — |
| 2022-10-31 | $51.51 | $90.77 | 701,400 | — | — |
| 2022-10-28 | $51.79 | $91.27 | 758,700 | — | — |
| 2022-10-27 | $51.28 | $90.37 | 364,500 | — | — |
| 2022-10-26 | $51.16 | $90.16 | 392,400 | — | — |
| 2022-10-25 | $50.80 | $89.52 | 429,000 | — | — |
| 2022-10-24 | $49.74 | $87.65 | 191,900 | — | — |
| 2022-10-21 | $48.71 | $85.84 | 465,300 | — | — |
| 2022-10-20 | $48.27 | $85.06 | 429,600 | — | — |
| 2022-10-19 | $49.71 | $87.60 | 412,300 | — | — |
| 2022-10-18 | $50.35 | $88.73 | 429,700 | — | — |
| 2022-10-17 | $50.40 | $88.82 | 409,000 | — | — |
| 2022-10-14 | $49.48 | $87.20 | 269,300 | — | — |
| 2022-10-13 | $49.79 | $87.74 | 421,900 | — | — |
| 2022-10-12 | $47.89 | $84.39 | 304,500 | — | — |
| 2022-10-11 | $48.06 | $84.69 | 322,000 | — | — |
| 2022-10-10 | $47.93 | $84.47 | 350,800 | — | — |
| 2022-10-07 | $48.37 | $85.24 | 362,100 | — | — |
| 2022-10-06 | $48.86 | $86.10 | 269,700 | — | — |
| 2022-10-05 | $48.49 | $85.45 | 253,900 | — | — |
| 2022-10-04 | $48.34 | $85.19 | 312,700 | — | — |
| 2022-10-03 | $45.68 | $80.50 | 258,400 | — | — |
| 2022-09-30 | $44.71 | $78.79 | 394,500 | — | — |
| 2022-09-29 | $44.92 | $79.16 | 367,500 | — | — |
| 2022-09-28 | $45.84 | $80.52 | 443,900 | — | — |
| 2022-09-27 | $45.40 | $79.74 | 294,900 | — | — |
| 2022-09-26 | $46.00 | $80.80 | 304,400 | — | — |
| 2022-09-23 | $46.58 | $81.82 | 275,100 | — | — |
| 2022-09-22 | $47.31 | $83.10 | 302,700 | — | — |
| 2022-09-21 | $48.46 | $85.12 | 290,800 | — | — |
| 2022-09-20 | $48.48 | $85.15 | 505,500 | — | — |
| 2022-09-19 | $48.67 | $85.49 | 665,500 | — | — |
| 2022-09-16 | $47.90 | $84.14 | 1,514,200 | — | — |
| 2022-09-15 | $47.61 | $83.63 | 627,500 | — | — |
| 2022-09-14 | $47.22 | $82.94 | 600,500 | — | — |
| 2022-09-13 | $46.86 | $82.31 | 364,900 | — | — |
| 2022-09-12 | $48.18 | $84.63 | 355,200 | — | — |
| 2022-09-09 | $47.32 | $83.12 | 201,600 | — | — |
| 2022-09-08 | $46.90 | $82.38 | 316,900 | — | — |
| 2022-09-07 | $45.89 | $80.61 | 337,700 | — | — |
| 2022-09-06 | $45.10 | $79.22 | 637,300 | — | — |
| 2022-09-02 | $46.06 | $80.90 | 209,900 | — | — |
| 2022-09-01 | $46.20 | $81.15 | 427,300 | — | — |
| 2022-08-31 | $46.68 | $81.99 | 293,600 | — | — |
| 2022-08-30 | $47.02 | $82.59 | 171,500 | — | — |
| 2022-08-29 | $47.07 | $82.68 | 178,900 | — | — |
| 2022-08-26 | $48.26 | $84.77 | 200,800 | — | — |
| 2022-08-25 | $49.35 | $86.68 | 198,900 | — | — |
| 2022-08-24 | $48.51 | $85.21 | 179,100 | — | — |
| 2022-08-23 | $48.16 | $84.59 | 141,100 | — | — |
| 2022-08-22 | $48.54 | $85.26 | 207,500 | — | — |
| 2022-08-19 | $49.77 | $87.42 | 351,400 | — | — |
| 2022-08-18 | $50.67 | $89.00 | 227,000 | — | — |
| 2022-08-17 | $49.99 | $87.81 | 146,200 | — | — |
| 2022-08-16 | $50.44 | $88.60 | 177,800 | — | — |
| 2022-08-15 | $49.86 | $87.58 | 200,100 | — | — |
| 2022-08-12 | $49.69 | $87.28 | 211,300 | — | — |
| 2022-08-11 | $48.93 | $85.95 | 156,500 | — | — |
| 2022-08-10 | $48.06 | $84.42 | 202,400 | — | — |
| 2022-08-09 | $47.36 | $83.19 | 246,100 | — | — |
| 2022-08-08 | $47.18 | $82.87 | 209,500 | — | — |
| 2022-08-05 | $47.27 | $83.03 | 255,000 | — | — |
| 2022-08-04 | $46.90 | $82.38 | 366,200 | — | — |
| 2022-08-03 | $47.26 | $83.01 | 258,500 | — | — |
| 2022-08-02 | $46.49 | $81.66 | 280,300 | — | — |
| 2022-08-01 | $47.46 | $83.36 | 425,000 | — | — |
| 2022-07-29 | $47.29 | $83.06 | 368,600 | — | — |
| 2022-07-28 | $46.35 | $81.41 | 511,900 | — | — |
| 2022-07-27 | $45.77 | $80.39 | 649,100 | — | — |
| 2022-07-26 | $42.91 | $75.37 | 298,900 | — | — |
| 2022-07-25 | $43.34 | $76.13 | 285,300 | — | — |
| 2022-07-22 | $42.24 | $74.19 | 248,200 | — | — |
| 2022-07-21 | $42.53 | $74.70 | 200,800 | — | — |
| 2022-07-20 | $42.50 | $74.65 | 287,700 | — | — |
| 2022-07-19 | $42.13 | $74.00 | 304,800 | — | — |
| 2022-07-18 | $40.64 | $71.38 | 299,400 | — | — |
| 2022-07-15 | $40.53 | $71.19 | 323,000 | — | — |
| 2022-07-14 | $38.86 | $68.26 | 305,600 | — | — |
| 2022-07-13 | $39.88 | $70.05 | 255,700 | — | — |
| 2022-07-12 | $40.94 | $71.91 | 309,800 | — | — |
| 2022-07-11 | $40.70 | $71.49 | 538,700 | — | — |
| 2022-07-08 | $41.22 | $72.40 | 522,100 | — | — |
| 2022-07-07 | $41.25 | $72.46 | 300,700 | — | — |
| 2022-07-06 | $41.19 | $72.35 | 479,400 | — | — |
| 2022-07-05 | $41.23 | $72.42 | 510,600 | — | — |
| 2022-07-01 | $40.84 | $71.74 | 454,600 | — | — |
| 2022-06-30 | $40.18 | $70.58 | 424,800 | — | — |
| 2022-06-29 | $40.20 | $70.61 | 356,500 | — | — |
| 2022-06-28 | $40.84 | $71.47 | 284,900 | — | — |
| 2022-06-27 | $41.17 | $72.05 | 411,400 | — | — |
| 2022-06-24 | $41.23 | $72.15 | 812,300 | — | — |
| 2022-06-23 | $40.30 | $70.53 | 245,900 | — | — |
| 2022-06-22 | $40.99 | $71.73 | 263,600 | — | — |
| 2022-06-21 | $41.40 | $72.45 | 512,800 | — | — |
| 2022-06-17 | $40.03 | $70.05 | 750,600 | — | — |
| 2022-06-16 | $39.73 | $69.53 | 463,700 | — | — |
| 2022-06-15 | $41.74 | $73.05 | 384,500 | — | — |
| 2022-06-14 | $41.85 | $73.24 | 288,300 | — | — |
| 2022-06-13 | $41.21 | $72.12 | 390,100 | — | — |
| 2022-06-10 | $42.42 | $74.24 | 353,200 | — | — |
| 2022-06-09 | $43.54 | $76.20 | 302,900 | — | — |
| 2022-06-08 | $45.04 | $78.82 | 185,500 | — | — |
| 2022-06-07 | $45.97 | $80.45 | 214,200 | — | — |
| 2022-06-06 | $45.70 | $79.98 | 208,300 | — | — |
| 2022-06-03 | $45.68 | $79.94 | 219,400 | — | — |
| 2022-06-02 | $45.89 | $80.31 | 192,700 | — | — |
| 2022-06-01 | $45.01 | $78.77 | 220,000 | — | — |
| 2022-05-31 | $45.59 | $79.78 | 372,100 | — | — |
| 2022-05-27 | $46.06 | $80.61 | 279,900 | — | — |
| 2022-05-26 | $45.01 | $78.77 | 181,400 | — | — |
| 2022-05-25 | $44.13 | $77.23 | 246,600 | — | — |
| 2022-05-24 | $43.60 | $76.30 | 275,800 | — | — |
| 2022-05-23 | $43.61 | $76.32 | 384,300 | — | — |
| 2022-05-20 | $43.01 | $75.27 | 456,500 | — | — |
| 2022-05-19 | $42.39 | $74.18 | 589,000 | — | — |
| 2022-05-18 | $42.86 | $75.01 | 557,500 | — | — |
| 2022-05-17 | $44.33 | $77.58 | 358,400 | — | — |
| 2022-05-16 | $42.45 | $74.29 | 400,200 | — | — |
| 2022-05-13 | $42.78 | $74.87 | 398,300 | — | — |
| 2022-05-12 | $42.50 | $74.38 | 558,600 | — | — |
| 2022-05-11 | $41.69 | $72.96 | 295,700 | — | — |
| 2022-05-10 | $42.16 | $73.78 | 483,300 | — | — |
| 2022-05-09 | $42.89 | $75.06 | 351,700 | — | — |
| 2022-05-06 | $42.88 | $75.04 | 476,200 | — | — |
| 2022-05-05 | $43.44 | $76.02 | 282,500 | — | — |
| 2022-05-04 | $44.55 | $77.96 | 363,100 | — | — |
| 2022-05-03 | $43.15 | $75.51 | 344,000 | — | — |
| 2022-05-02 | $42.99 | $75.23 | 550,000 | — | — |
| 2022-04-29 | $41.70 | $72.98 | 559,000 | — | — |
| 2022-04-28 | $42.32 | $74.06 | 374,500 | — | — |
| 2022-04-27 | $42.11 | $73.69 | 1,243,700 | — | — |
| 2022-04-26 | $39.72 | $69.51 | 601,500 | — | — |
| 2022-04-25 | $41.21 | $72.12 | 552,800 | — | — |
| 2022-04-22 | $41.22 | $72.14 | 520,100 | — | — |
| 2022-04-21 | $42.44 | $74.27 | 607,900 | — | — |
| 2022-04-20 | $42.74 | $74.80 | 499,000 | — | — |
| 2022-04-19 | $42.36 | $74.13 | 520,600 | — | — |
| 2022-04-18 | $40.75 | $71.31 | 588,300 | — | — |
| 2022-04-14 | $40.77 | $71.35 | 649,800 | — | — |
| 2022-04-13 | $41.29 | $72.26 | 464,400 | — | — |
| 2022-04-12 | $40.31 | $70.54 | 490,500 | — | — |
| 2022-04-11 | $40.61 | $71.07 | 613,300 | — | — |
| 2022-04-08 | $40.17 | $70.30 | 615,100 | — | — |
| 2022-04-07 | $40.48 | $70.84 | 811,100 | — | — |
| 2022-04-06 | $40.76 | $71.33 | 728,100 | — | — |
| 2022-04-05 | $41.56 | $72.73 | 533,000 | — | — |
| 2022-04-04 | $42.58 | $74.52 | 394,700 | — | — |
| 2022-04-01 | $42.99 | $75.23 | 601,400 | — | — |
| 2022-03-31 | $43.88 | $76.79 | 455,500 | — | — |
| 2022-03-30 | $45.00 | $78.75 | 734,800 | — | — |
| 2022-03-29 | $46.32 | $80.80 | 745,500 | — | — |
| 2022-03-28 | $44.32 | $77.31 | 425,200 | — | — |
| 2022-03-25 | $44.94 | $78.39 | 480,100 | — | — |
| 2022-03-24 | $44.65 | $77.89 | 434,700 | — | — |
| 2022-03-23 | $43.94 | $76.65 | 502,000 | — | — |
| 2022-03-22 | $46.60 | $81.29 | 624,600 | — | — |
| 2022-03-21 | $46.55 | $81.20 | 269,600 | — | — |
| 2022-03-18 | $47.18 | $82.30 | 960,400 | — | — |
| 2022-03-17 | $47.58 | $83.00 | 303,500 | — | — |
| 2022-03-16 | $48.30 | $84.25 | 524,000 | — | — |
| 2022-03-15 | $47.25 | $82.42 | 366,500 | — | — |
| 2022-03-14 | $47.07 | $82.11 | 458,000 | — | — |
| 2022-03-11 | $47.81 | $83.40 | 501,700 | — | — |
| 2022-03-10 | $46.49 | $81.10 | 295,000 | — | — |
| 2022-03-09 | $46.30 | $80.76 | 630,700 | — | — |
| 2022-03-08 | $44.36 | $77.38 | 605,600 | — | — |
| 2022-03-07 | $44.36 | $77.38 | 928,500 | — | — |
| 2022-03-04 | $46.77 | $81.58 | 555,200 | — | — |
| 2022-03-03 | $48.59 | $84.76 | 487,800 | — | — |
| 2022-03-02 | $48.78 | $85.09 | 487,200 | — | — |
| 2022-03-01 | $46.74 | $81.53 | 487,200 | — | — |
| 2022-02-28 | $49.50 | $86.35 | 428,600 | — | — |
| 2022-02-25 | $49.61 | $86.54 | 229,600 | — | — |
| 2022-02-24 | $47.71 | $83.22 | 427,300 | — | — |
| 2022-02-23 | $48.44 | $84.50 | 202,500 | — | — |
| 2022-02-22 | $49.10 | $85.65 | 290,900 | — | — |
| 2022-02-18 | $50.09 | $87.38 | 279,300 | — | — |
| 2022-02-17 | $49.62 | $86.56 | 219,900 | — | — |
| 2022-02-16 | $51.32 | $89.52 | 283,500 | — | — |
| 2022-02-15 | $51.21 | $89.33 | 300,800 | — | — |
| 2022-02-14 | $49.59 | $86.50 | 418,200 | — | — |
| 2022-02-11 | $50.41 | $87.93 | 327,400 | — | — |
| 2022-02-10 | $50.70 | $88.44 | 582,900 | — | — |
| 2022-02-09 | $51.19 | $89.29 | 471,300 | — | — |
| 2022-02-08 | $50.78 | $88.58 | 455,700 | — | — |
| 2022-02-07 | $49.63 | $86.57 | 290,400 | — | — |
| 2022-02-04 | $48.97 | $85.42 | 291,200 | — | — |
| 2022-02-03 | $48.52 | $84.64 | 363,300 | — | — |
| 2022-02-02 | $49.15 | $85.74 | 597,300 | — | — |
| 2022-02-01 | $48.76 | $85.06 | 757,500 | — | — |
| 2022-01-31 | $49.31 | $86.02 | 630,500 | — | — |
| 2022-01-28 | $48.89 | $85.28 | 661,900 | — | — |
| 2022-01-27 | $49.67 | $86.64 | 460,300 | — | — |
| 2022-01-26 | $51.23 | $89.36 | 642,600 | — | — |
| 2022-01-25 | $51.41 | $89.68 | 334,900 | — | — |
| 2022-01-24 | $51.53 | $89.89 | 520,700 | — | — |
| 2022-01-21 | $50.29 | $87.72 | 663,000 | — | — |
| 2022-01-20 | $50.60 | $88.27 | 549,500 | — | — |
| 2022-01-19 | $52.59 | $91.74 | 476,200 | — | — |
| 2022-01-18 | $54.12 | $94.41 | 371,500 | — | — |
| 2022-01-14 | $55.27 | $96.41 | 354,800 | — | — |
| 2022-01-13 | $55.14 | $96.18 | 470,100 | — | — |
| 2022-01-12 | $54.15 | $94.46 | 464,700 | — | — |
| 2022-01-11 | $53.87 | $93.97 | 396,300 | — | — |
| 2022-01-10 | $54.01 | $94.21 | 367,700 | — | — |
| 2022-01-07 | $54.07 | $94.32 | 417,200 | — | — |
| 2022-01-06 | $53.97 | $94.14 | 359,000 | — | — |
| 2022-01-05 | $52.22 | $91.09 | 290,200 | — | — |
| 2022-01-04 | $52.68 | $91.89 | 439,700 | — | — |
| 2022-01-03 | $51.42 | $89.70 | 903,500 | — | — |