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
- 1994-04-28 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 | $58.58 | $171.24 | 58,700 | — | — |
| 2022-12-29 | $58.53 | $171.09 | 39,300 | — | — |
| 2022-12-28 | $57.91 | $169.28 | 53,500 | — | — |
| 2022-12-27 | $58.02 | $169.60 | 44,100 | — | — |
| 2022-12-23 | $56.46 | $165.04 | 34,200 | — | — |
| 2022-12-22 | $55.40 | $161.94 | 43,700 | — | — |
| 2022-12-21 | $55.43 | $162.03 | 22,400 | — | — |
| 2022-12-20 | $54.52 | $159.37 | 31,500 | — | — |
| 2022-12-19 | $54.74 | $160.01 | 76,100 | — | — |
| 2022-12-16 | $55.79 | $163.08 | 162,100 | — | — |
| 2022-12-15 | $53.13 | $155.31 | 54,400 | — | — |
| 2022-12-14 | $54.80 | $160.19 | 37,400 | — | — |
| 2022-12-13 | $55.10 | $161.07 | 43,300 | — | — |
| 2022-12-12 | $54.56 | $159.49 | 26,800 | — | — |
| 2022-12-09 | $55.44 | $162.06 | 25,400 | — | — |
| 2022-12-08 | $55.30 | $161.65 | 24,700 | — | — |
| 2022-12-07 | $54.93 | $160.57 | 25,300 | — | — |
| 2022-12-06 | $54.83 | $160.28 | 18,500 | — | — |
| 2022-12-05 | $54.31 | $158.76 | 43,300 | — | — |
| 2022-12-02 | $54.52 | $159.37 | 31,800 | — | — |
| 2022-12-01 | $54.24 | $158.55 | 23,500 | — | — |
| 2022-11-30 | $54.56 | $159.49 | 176,200 | — | — |
| 2022-11-29 | $53.10 | $155.22 | 27,500 | — | — |
| 2022-11-28 | $54.06 | $158.03 | 18,800 | — | — |
| 2022-11-25 | $55.77 | $163.02 | 24,100 | — | — |
| 2022-11-23 | $55.82 | $163.17 | 39,300 | — | — |
| 2022-11-22 | $55.88 | $163.35 | 43,500 | — | — |
| 2022-11-21 | $56.21 | $164.31 | 38,500 | — | — |
| 2022-11-18 | $55.62 | $162.59 | 55,700 | — | — |
| 2022-11-17 | $53.10 | $155.22 | 35,600 | — | — |
| 2022-11-16 | $53.56 | $156.56 | 32,500 | — | — |
| 2022-11-15 | $52.30 | $152.88 | 33,000 | — | — |
| 2022-11-14 | $51.25 | $149.81 | 44,400 | — | — |
| 2022-11-11 | $51.58 | $150.78 | 35,900 | — | — |
| 2022-11-10 | $53.43 | $156.18 | 57,800 | — | — |
| 2022-11-09 | $51.61 | $150.05 | 34,800 | — | — |
| 2022-11-08 | $51.79 | $150.57 | 33,700 | — | — |
| 2022-11-07 | $51.38 | $149.38 | 24,000 | — | — |
| 2022-11-04 | $52.27 | $151.97 | 29,400 | — | — |
| 2022-11-03 | $50.27 | $146.16 | 34,400 | — | — |
| 2022-11-02 | $51.17 | $148.77 | 35,100 | — | — |
| 2022-11-01 | $51.49 | $149.70 | 19,500 | — | — |
| 2022-10-31 | $52.28 | $152.00 | 57,200 | — | — |
| 2022-10-28 | $53.55 | $155.69 | 42,000 | — | — |
| 2022-10-27 | $52.52 | $152.70 | 24,100 | — | — |
| 2022-10-26 | $51.61 | $150.05 | 29,000 | — | — |
| 2022-10-25 | $52.06 | $151.36 | 37,100 | — | — |
| 2022-10-24 | $51.09 | $148.54 | 31,000 | — | — |
| 2022-10-21 | $50.29 | $146.21 | 260,600 | — | — |
| 2022-10-20 | $48.24 | $140.25 | 52,400 | — | — |
| 2022-10-19 | $49.54 | $144.03 | 48,600 | — | — |
| 2022-10-18 | $49.43 | $143.71 | 63,800 | — | — |
| 2022-10-17 | $48.66 | $141.47 | 54,800 | — | — |
| 2022-10-14 | $46.89 | $136.33 | 31,500 | — | — |
| 2022-10-13 | $47.06 | $136.82 | 37,100 | — | — |
| 2022-10-12 | $46.14 | $134.15 | 32,600 | — | — |
| 2022-10-11 | $46.75 | $135.92 | 17,900 | — | — |
| 2022-10-10 | $46.12 | $134.09 | 33,800 | — | — |
| 2022-10-07 | $46.59 | $135.46 | 48,800 | — | — |
| 2022-10-06 | $47.70 | $138.68 | 24,400 | — | — |
| 2022-10-05 | $48.99 | $142.43 | 34,200 | — | — |
| 2022-10-04 | $49.34 | $143.45 | 57,500 | — | — |
| 2022-10-03 | $49.36 | $143.51 | 33,900 | — | — |
| 2022-09-30 | $48.12 | $139.90 | 44,500 | — | — |
| 2022-09-29 | $48.44 | $140.83 | 33,400 | — | — |
| 2022-09-28 | $50.05 | $145.52 | 37,200 | — | — |
| 2022-09-27 | $49.69 | $144.47 | 43,000 | — | — |
| 2022-09-26 | $50.48 | $146.77 | 35,500 | — | — |
| 2022-09-23 | $51.38 | $149.38 | 28,100 | — | — |
| 2022-09-22 | $52.43 | $152.44 | 31,000 | — | — |
| 2022-09-21 | $52.61 | $152.96 | 31,300 | — | — |
| 2022-09-20 | $53.59 | $155.81 | 45,600 | — | — |
| 2022-09-19 | $55.78 | $162.18 | 72,200 | — | — |
| 2022-09-16 | $55.23 | $160.58 | 328,000 | — | — |
| 2022-09-15 | $55.46 | $161.24 | 42,000 | — | — |
| 2022-09-14 | $56.33 | $163.77 | 48,400 | — | — |
| 2022-09-13 | $55.18 | $160.43 | 73,900 | — | — |
| 2022-09-12 | $53.74 | $156.24 | 30,500 | — | — |
| 2022-09-09 | $53.81 | $156.45 | 49,000 | — | — |
| 2022-09-08 | $53.48 | $155.49 | 26,200 | — | — |
| 2022-09-07 | $53.99 | $156.97 | 30,600 | — | — |
| 2022-09-06 | $53.46 | $155.43 | 31,300 | — | — |
| 2022-09-02 | $54.56 | $158.63 | 21,200 | — | — |
| 2022-09-01 | $54.92 | $159.67 | 26,300 | — | — |
| 2022-08-31 | $54.63 | $158.83 | 23,600 | — | — |
| 2022-08-30 | $54.90 | $159.62 | 40,300 | — | — |
| 2022-08-29 | $56.00 | $162.81 | 27,400 | — | — |
| 2022-08-26 | $56.65 | $164.70 | 37,100 | — | — |
| 2022-08-25 | $57.26 | $166.48 | 55,600 | — | — |
| 2022-08-24 | $56.67 | $164.76 | 52,900 | — | — |
| 2022-08-23 | $56.41 | $164.01 | 82,000 | — | — |
| 2022-08-22 | $58.49 | $170.05 | 75,200 | — | — |
| 2022-08-19 | $58.67 | $170.58 | 69,400 | — | — |
| 2022-08-18 | $58.85 | $171.10 | 49,400 | — | — |
| 2022-08-17 | $57.54 | $167.29 | 50,700 | — | — |
| 2022-08-16 | $56.92 | $165.49 | 37,200 | — | — |
| 2022-08-15 | $56.10 | $163.11 | 52,700 | — | — |
| 2022-08-12 | $55.69 | $161.91 | 41,000 | — | — |
| 2022-08-11 | $53.97 | $156.91 | 39,700 | — | — |
| 2022-08-10 | $54.19 | $157.55 | 28,500 | — | — |
| 2022-08-09 | $53.51 | $155.58 | 28,400 | — | — |
| 2022-08-08 | $53.69 | $156.10 | 39,900 | — | — |
| 2022-08-05 | $53.70 | $155.33 | 34,700 | — | — |
| 2022-08-04 | $53.66 | $155.22 | 31,800 | — | — |
| 2022-08-03 | $51.84 | $149.95 | 37,700 | — | — |
| 2022-08-02 | $51.70 | $149.55 | 30,200 | — | — |
| 2022-08-01 | $51.87 | $150.04 | 38,900 | — | — |
| 2022-07-29 | $51.56 | $149.14 | 33,000 | — | — |
| 2022-07-28 | $51.69 | $149.52 | 61,000 | — | — |
| 2022-07-27 | $51.73 | $149.64 | 19,300 | — | — |
| 2022-07-26 | $51.77 | $149.75 | 17,800 | — | — |
| 2022-07-25 | $51.56 | $149.14 | 17,500 | — | — |
| 2022-07-22 | $50.93 | $147.32 | 23,600 | — | — |
| 2022-07-21 | $50.88 | $147.18 | 29,700 | — | — |
| 2022-07-20 | $51.54 | $149.09 | 32,400 | — | — |
| 2022-07-19 | $51.60 | $149.26 | 29,300 | — | — |
| 2022-07-18 | $50.77 | $146.86 | 34,800 | — | — |
| 2022-07-15 | $50.54 | $146.19 | 41,800 | — | — |
| 2022-07-14 | $49.88 | $144.28 | 24,500 | — | — |
| 2022-07-13 | $50.78 | $146.89 | 55,500 | — | — |
| 2022-07-12 | $50.34 | $145.61 | 47,000 | — | — |
| 2022-07-11 | $49.70 | $143.76 | 18,200 | — | — |
| 2022-07-08 | $50.40 | $145.79 | 34,300 | — | — |
| 2022-07-07 | $49.63 | $143.56 | 37,600 | — | — |
| 2022-07-06 | $50.44 | $145.90 | 39,000 | — | — |
| 2022-07-05 | $49.95 | $144.49 | 23,300 | — | — |
| 2022-07-01 | $50.38 | $145.73 | 26,600 | — | — |
| 2022-06-30 | $49.17 | $142.23 | 20,600 | — | — |
| 2022-06-29 | $47.90 | $138.56 | 17,700 | — | — |
| 2022-06-28 | $48.86 | $141.33 | 13,800 | — | — |
| 2022-06-27 | $48.68 | $140.81 | 17,900 | — | — |
| 2022-06-24 | $47.85 | $138.41 | 172,400 | — | — |
| 2022-06-23 | $46.35 | $134.07 | 24,200 | — | — |
| 2022-06-22 | $45.61 | $131.93 | 24,800 | — | — |
| 2022-06-21 | $45.65 | $132.05 | 43,000 | — | — |
| 2022-06-17 | $45.17 | $130.66 | 55,700 | — | — |
| 2022-06-16 | $45.12 | $130.52 | 49,500 | — | — |
| 2022-06-15 | $45.61 | $131.93 | 50,200 | — | — |
| 2022-06-14 | $45.34 | $131.15 | 45,700 | — | — |
| 2022-06-13 | $45.03 | $130.25 | 32,000 | — | — |
| 2022-06-10 | $46.97 | $135.87 | 18,700 | — | — |
| 2022-06-09 | $46.39 | $134.19 | 16,000 | — | — |
| 2022-06-08 | $47.09 | $136.21 | 15,000 | — | — |
| 2022-06-07 | $47.22 | $136.59 | 26,500 | — | — |
| 2022-06-06 | $48.30 | $139.71 | 20,100 | — | — |
| 2022-06-03 | $48.60 | $140.58 | 17,700 | — | — |
| 2022-06-02 | $49.14 | $142.14 | 16,000 | — | — |
| 2022-06-01 | $48.54 | $140.41 | 31,600 | — | — |
| 2022-05-31 | $49.08 | $141.97 | 23,700 | — | — |
| 2022-05-27 | $49.08 | $141.97 | 19,900 | — | — |
| 2022-05-26 | $48.52 | $140.35 | 18,400 | — | — |
| 2022-05-25 | $48.89 | $141.42 | 31,800 | — | — |
| 2022-05-24 | $48.73 | $140.96 | 27,400 | — | — |
| 2022-05-23 | $47.42 | $137.17 | 12,300 | — | — |
| 2022-05-20 | $47.07 | $136.16 | 31,800 | — | — |
| 2022-05-19 | $47.66 | $137.86 | 36,400 | — | — |
| 2022-05-18 | $46.84 | $135.49 | 43,800 | — | — |
| 2022-05-17 | $45.24 | $130.86 | 16,600 | — | — |
| 2022-05-16 | $44.95 | $130.02 | 14,400 | — | — |
| 2022-05-13 | $45.37 | $131.24 | 16,900 | — | — |
| 2022-05-12 | $45.10 | $130.46 | 19,400 | — | — |
| 2022-05-11 | $45.00 | $130.17 | 19,100 | — | — |
| 2022-05-10 | $44.87 | $129.79 | 54,700 | — | — |
| 2022-05-09 | $46.01 | $133.09 | 29,500 | — | — |
| 2022-05-06 | $45.00 | $130.17 | 13,000 | — | — |
| 2022-05-05 | $45.16 | $129.84 | 18,400 | — | — |
| 2022-05-04 | $46.62 | $134.04 | 12,300 | — | — |
| 2022-05-03 | $45.58 | $131.05 | 11,500 | — | — |
| 2022-05-02 | $45.97 | $132.17 | 29,200 | — | — |
| 2022-04-29 | $46.50 | $133.69 | 24,600 | — | — |
| 2022-04-28 | $46.96 | $135.02 | 12,600 | — | — |
| 2022-04-27 | $46.25 | $132.98 | 11,900 | — | — |
| 2022-04-26 | $46.95 | $134.99 | 17,700 | — | — |
| 2022-04-25 | $47.08 | $135.36 | 54,800 | — | — |
| 2022-04-22 | $46.38 | $133.35 | 17,600 | — | — |
| 2022-04-21 | $47.68 | $137.09 | 14,000 | — | — |
| 2022-04-20 | $48.00 | $138.01 | 9,600 | — | — |
| 2022-04-19 | $46.85 | $134.70 | 14,800 | — | — |
| 2022-04-18 | $46.11 | $132.57 | 15,900 | — | — |
| 2022-04-14 | $46.35 | $133.26 | 13,500 | — | — |
| 2022-04-13 | $46.82 | $134.61 | 26,200 | — | — |
| 2022-04-12 | $47.42 | $136.34 | 10,500 | — | — |
| 2022-04-11 | $47.34 | $136.11 | 7,900 | — | — |
| 2022-04-08 | $47.78 | $137.37 | 16,300 | — | — |
| 2022-04-07 | $48.64 | $139.85 | 11,500 | — | — |
| 2022-04-06 | $48.33 | $138.96 | 12,700 | — | — |
| 2022-04-05 | $48.15 | $138.44 | 11,000 | — | — |
| 2022-04-04 | $48.46 | $139.33 | 20,000 | — | — |
| 2022-04-01 | $49.27 | $141.66 | 26,400 | — | — |
| 2022-03-31 | $48.55 | $139.59 | 14,000 | — | — |
| 2022-03-30 | $48.15 | $138.44 | 14,700 | — | — |
| 2022-03-29 | $48.19 | $138.55 | 12,800 | — | — |
| 2022-03-28 | $47.50 | $136.57 | 14,700 | — | — |
| 2022-03-25 | $47.04 | $135.25 | 14,500 | — | — |
| 2022-03-24 | $47.03 | $135.22 | 21,200 | — | — |
| 2022-03-23 | $46.77 | $134.47 | 45,800 | — | — |
| 2022-03-22 | $47.45 | $136.43 | 19,400 | — | — |
| 2022-03-21 | $48.30 | $138.87 | 19,900 | — | — |
| 2022-03-18 | $48.08 | $138.24 | 201,800 | — | — |
| 2022-03-17 | $47.06 | $135.30 | 18,100 | — | — |
| 2022-03-16 | $46.77 | $134.47 | 56,000 | — | — |
| 2022-03-15 | $47.10 | $135.42 | 19,000 | — | — |
| 2022-03-14 | $47.54 | $136.68 | 43,000 | — | — |
| 2022-03-11 | $48.21 | $138.61 | 12,700 | — | — |
| 2022-03-10 | $47.82 | $137.49 | 15,300 | — | — |
| 2022-03-09 | $48.44 | $139.27 | 32,500 | — | — |
| 2022-03-08 | $49.45 | $142.18 | 37,800 | — | — |
| 2022-03-07 | $50.24 | $144.45 | 21,800 | — | — |
| 2022-03-04 | $49.47 | $142.23 | 21,500 | — | — |
| 2022-03-03 | $49.12 | $141.23 | 30,000 | — | — |
| 2022-03-02 | $48.12 | $138.35 | 33,400 | — | — |
| 2022-03-01 | $46.46 | $133.58 | 26,700 | — | — |
| 2022-02-28 | $46.48 | $133.64 | 16,500 | — | — |
| 2022-02-25 | $46.81 | $134.59 | 10,000 | — | — |
| 2022-02-24 | $46.80 | $134.56 | 21,300 | — | — |
| 2022-02-23 | $46.69 | $134.24 | 15,300 | — | — |
| 2022-02-22 | $47.06 | $135.30 | 12,100 | — | — |
| 2022-02-18 | $46.45 | $133.55 | 13,500 | — | — |
| 2022-02-17 | $46.19 | $132.80 | 17,400 | — | — |
| 2022-02-16 | $46.46 | $133.58 | 17,200 | — | — |
| 2022-02-15 | $45.90 | $131.97 | 21,600 | — | — |
| 2022-02-14 | $46.21 | $132.86 | 52,600 | — | — |
| 2022-02-11 | $46.21 | $132.86 | 14,300 | — | — |
| 2022-02-10 | $46.10 | $132.54 | 32,400 | — | — |
| 2022-02-09 | $46.59 | $133.95 | 22,600 | — | — |
| 2022-02-08 | $46.70 | $134.27 | 19,800 | — | — |
| 2022-02-07 | $46.81 | $133.81 | 24,600 | — | — |
| 2022-02-04 | $45.84 | $131.04 | 23,300 | — | — |
| 2022-02-03 | $46.55 | $133.07 | 19,400 | — | — |
| 2022-02-02 | $46.41 | $132.67 | 21,400 | — | — |
| 2022-02-01 | $47.26 | $135.10 | 35,700 | — | — |
| 2022-01-31 | $48.20 | $137.79 | 39,100 | — | — |
| 2022-01-28 | $48.43 | $138.45 | 29,900 | — | — |
| 2022-01-27 | $47.48 | $135.73 | 36,500 | — | — |
| 2022-01-26 | $47.01 | $134.39 | 57,400 | — | — |
| 2022-01-25 | $45.93 | $131.30 | 25,400 | — | — |
| 2022-01-24 | $45.52 | $130.13 | 45,900 | — | — |
| 2022-01-21 | $44.58 | $127.44 | 27,600 | — | — |
| 2022-01-20 | $44.54 | $127.33 | 16,900 | — | — |
| 2022-01-19 | $44.05 | $125.92 | 11,100 | — | — |
| 2022-01-18 | $44.08 | $126.01 | 18,100 | — | — |
| 2022-01-14 | $44.65 | $127.64 | 11,500 | — | — |
| 2022-01-13 | $44.66 | $127.67 | 21,800 | — | — |
| 2022-01-12 | $43.65 | $124.78 | 19,100 | — | — |
| 2022-01-11 | $43.94 | $125.61 | 14,300 | — | — |
| 2022-01-10 | $44.02 | $125.84 | 16,100 | — | — |
| 2022-01-07 | $43.92 | $125.55 | 19,100 | — | — |
| 2022-01-06 | $44.60 | $127.50 | 12,200 | — | — |
| 2022-01-05 | $44.84 | $128.18 | 11,300 | — | — |
| 2022-01-04 | $45.50 | $130.07 | 10,400 | — | — |
| 2022-01-03 | $46.04 | $131.61 | 11,300 | — | — |