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
- 1996-01-03 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 | $53.71 | $122.84 | 183,000 | — | — |
| 2022-12-29 | $54.21 | $123.99 | 136,600 | — | — |
| 2022-12-28 | $53.16 | $121.59 | 133,900 | — | — |
| 2022-12-27 | $54.10 | $123.74 | 151,200 | — | — |
| 2022-12-23 | $54.12 | $123.78 | 208,100 | — | — |
| 2022-12-22 | $53.43 | $122.20 | 237,800 | — | — |
| 2022-12-21 | $54.57 | $124.81 | 223,000 | — | — |
| 2022-12-20 | $53.94 | $123.37 | 272,600 | — | — |
| 2022-12-19 | $53.40 | $122.13 | 341,800 | — | — |
| 2022-12-16 | $55.62 | $127.21 | 1,081,700 | — | — |
| 2022-12-15 | $56.42 | $129.04 | 373,400 | — | — |
| 2022-12-14 | $58.53 | $133.87 | 332,700 | — | — |
| 2022-12-13 | $58.40 | $133.57 | 237,900 | — | — |
| 2022-12-12 | $58.11 | $132.91 | 187,000 | — | — |
| 2022-12-09 | $57.52 | $131.56 | 177,700 | — | — |
| 2022-12-08 | $57.58 | $131.69 | 198,400 | — | — |
| 2022-12-07 | $56.72 | $129.73 | 121,400 | — | — |
| 2022-12-06 | $57.67 | $131.90 | 167,400 | — | — |
| 2022-12-05 | $58.97 | $134.87 | 175,900 | — | — |
| 2022-12-02 | $59.29 | $135.61 | 175,200 | — | — |
| 2022-12-01 | $59.75 | $136.66 | 393,300 | — | — |
| 2022-11-30 | $59.75 | $136.66 | 270,000 | — | — |
| 2022-11-29 | $59.73 | $136.61 | 93,600 | — | — |
| 2022-11-28 | $59.59 | $136.29 | 118,100 | — | — |
| 2022-11-25 | $60.72 | $138.88 | 50,600 | — | — |
| 2022-11-23 | $60.62 | $138.65 | 90,200 | — | — |
| 2022-11-22 | $60.90 | $139.29 | 129,700 | — | — |
| 2022-11-21 | $60.80 | $139.06 | 115,500 | — | — |
| 2022-11-18 | $60.15 | $137.57 | 142,400 | — | — |
| 2022-11-17 | $59.58 | $136.27 | 146,800 | — | — |
| 2022-11-16 | $60.81 | $139.08 | 157,700 | — | — |
| 2022-11-15 | $61.15 | $139.86 | 274,200 | — | — |
| 2022-11-14 | $61.41 | $140.45 | 219,700 | — | — |
| 2022-11-11 | $61.16 | $139.88 | 262,400 | — | — |
| 2022-11-10 | $62.74 | $143.50 | 343,500 | — | — |
| 2022-11-09 | $61.73 | $141.19 | 254,400 | — | — |
| 2022-11-08 | $61.59 | $140.87 | 317,400 | — | — |
| 2022-11-07 | $60.42 | $138.19 | 171,900 | — | — |
| 2022-11-04 | $59.12 | $135.22 | 177,800 | — | — |
| 2022-11-03 | $57.30 | $130.60 | 269,400 | — | — |
| 2022-11-02 | $58.78 | $133.97 | 291,500 | — | — |
| 2022-11-01 | $60.16 | $137.12 | 202,700 | — | — |
| 2022-10-31 | $59.63 | $135.91 | 234,100 | — | — |
| 2022-10-28 | $58.52 | $133.38 | 235,800 | — | — |
| 2022-10-27 | $58.22 | $132.69 | 351,900 | — | — |
| 2022-10-26 | $56.18 | $128.04 | 475,800 | — | — |
| 2022-10-25 | $60.17 | $137.14 | 371,700 | — | — |
| 2022-10-24 | $60.35 | $137.55 | 298,200 | — | — |
| 2022-10-21 | $59.61 | $135.86 | 305,400 | — | — |
| 2022-10-20 | $57.65 | $131.39 | 270,100 | — | — |
| 2022-10-19 | $57.95 | $132.08 | 293,200 | — | — |
| 2022-10-18 | $58.20 | $132.65 | 489,200 | — | — |
| 2022-10-17 | $56.65 | $129.12 | 258,200 | — | — |
| 2022-10-14 | $55.97 | $127.57 | 169,400 | — | — |
| 2022-10-13 | $56.58 | $128.96 | 452,500 | — | — |
| 2022-10-12 | $56.57 | $128.93 | 236,500 | — | — |
| 2022-10-11 | $56.73 | $129.30 | 307,300 | — | — |
| 2022-10-10 | $56.76 | $129.37 | 282,000 | — | — |
| 2022-10-07 | $56.04 | $127.73 | 270,300 | — | — |
| 2022-10-06 | $56.50 | $128.77 | 194,300 | — | — |
| 2022-10-05 | $56.10 | $127.86 | 324,800 | — | — |
| 2022-10-04 | $55.67 | $126.88 | 367,400 | — | — |
| 2022-10-03 | $51.05 | $116.35 | 224,900 | — | — |
| 2022-09-30 | $48.44 | $110.40 | 413,300 | — | — |
| 2022-09-29 | $49.10 | $111.91 | 342,700 | — | — |
| 2022-09-28 | $50.18 | $114.37 | 407,000 | — | — |
| 2022-09-27 | $50.07 | $114.12 | 328,300 | — | — |
| 2022-09-26 | $49.77 | $113.43 | 300,200 | — | — |
| 2022-09-23 | $51.70 | $117.83 | 369,800 | — | — |
| 2022-09-22 | $51.51 | $117.40 | 216,300 | — | — |
| 2022-09-21 | $52.63 | $119.95 | 241,900 | — | — |
| 2022-09-20 | $52.68 | $120.07 | 158,400 | — | — |
| 2022-09-19 | $53.16 | $121.16 | 155,600 | — | — |
| 2022-09-16 | $53.25 | $121.37 | 385,400 | — | — |
| 2022-09-15 | $53.39 | $121.69 | 210,500 | — | — |
| 2022-09-14 | $53.70 | $122.39 | 210,200 | — | — |
| 2022-09-13 | $54.10 | $123.30 | 175,200 | — | — |
| 2022-09-12 | $56.66 | $129.14 | 129,400 | — | — |
| 2022-09-09 | $55.64 | $126.81 | 139,800 | — | — |
| 2022-09-08 | $54.18 | $123.49 | 157,900 | — | — |
| 2022-09-07 | $54.49 | $124.19 | 169,300 | — | — |
| 2022-09-06 | $53.59 | $122.14 | 236,600 | — | — |
| 2022-09-02 | $54.92 | $125.17 | 209,900 | — | — |
| 2022-09-01 | $55.51 | $126.52 | 239,700 | — | — |
| 2022-08-31 | $55.28 | $125.99 | 244,400 | — | — |
| 2022-08-30 | $55.93 | $127.47 | 273,800 | — | — |
| 2022-08-29 | $56.10 | $127.86 | 266,400 | — | — |
| 2022-08-26 | $56.23 | $128.16 | 133,200 | — | — |
| 2022-08-25 | $57.65 | $131.39 | 127,400 | — | — |
| 2022-08-24 | $56.80 | $129.46 | 212,600 | — | — |
| 2022-08-23 | $57.34 | $130.69 | 246,200 | — | — |
| 2022-08-22 | $56.22 | $128.14 | 141,600 | — | — |
| 2022-08-19 | $57.95 | $132.08 | 218,700 | — | — |
| 2022-08-18 | $58.77 | $133.95 | 215,100 | — | — |
| 2022-08-17 | $58.62 | $133.61 | 279,300 | — | — |
| 2022-08-16 | $58.86 | $134.15 | 293,500 | — | — |
| 2022-08-15 | $59.46 | $135.52 | 217,400 | — | — |
| 2022-08-12 | $59.00 | $134.47 | 457,100 | — | — |
| 2022-08-11 | $57.32 | $130.64 | 432,800 | — | — |
| 2022-08-10 | $56.45 | $128.66 | 542,800 | — | — |
| 2022-08-09 | $56.29 | $128.30 | 185,500 | — | — |
| 2022-08-08 | $56.68 | $129.18 | 207,000 | — | — |
| 2022-08-05 | $56.83 | $129.53 | 213,700 | — | — |
| 2022-08-04 | $57.62 | $130.87 | 245,600 | — | — |
| 2022-08-03 | $56.23 | $127.71 | 326,900 | — | — |
| 2022-08-02 | $55.19 | $125.35 | 234,600 | — | — |
| 2022-08-01 | $56.08 | $127.37 | 290,700 | — | — |
| 2022-07-29 | $56.94 | $129.33 | 384,300 | — | — |
| 2022-07-28 | $57.49 | $130.58 | 180,300 | — | — |
| 2022-07-27 | $56.91 | $129.26 | 177,900 | — | — |
| 2022-07-26 | $56.03 | $127.26 | 270,600 | — | — |
| 2022-07-25 | $55.51 | $126.08 | 326,100 | — | — |
| 2022-07-22 | $54.77 | $124.40 | 290,900 | — | — |
| 2022-07-21 | $55.41 | $125.85 | 337,500 | — | — |
| 2022-07-20 | $55.79 | $126.71 | 278,000 | — | — |
| 2022-07-19 | $56.49 | $128.30 | 402,100 | — | — |
| 2022-07-18 | $55.17 | $125.31 | 255,100 | — | — |
| 2022-07-15 | $56.35 | $127.99 | 238,000 | — | — |
| 2022-07-14 | $54.75 | $124.35 | 204,900 | — | — |
| 2022-07-13 | $55.78 | $126.69 | 214,100 | — | — |
| 2022-07-12 | $57.23 | $129.98 | 243,500 | — | — |
| 2022-07-11 | $58.53 | $132.94 | 178,900 | — | — |
| 2022-07-08 | $59.46 | $135.05 | 209,300 | — | — |
| 2022-07-07 | $60.49 | $137.39 | 196,100 | — | — |
| 2022-07-06 | $59.70 | $135.59 | 239,600 | — | — |
| 2022-07-05 | $59.77 | $135.75 | 231,500 | — | — |
| 2022-07-01 | $60.24 | $136.82 | 350,800 | — | — |
| 2022-06-30 | $60.71 | $137.89 | 226,700 | — | — |
| 2022-06-29 | $59.35 | $134.80 | 263,000 | — | — |
| 2022-06-28 | $59.29 | $134.66 | 239,800 | — | — |
| 2022-06-27 | $58.51 | $132.89 | 281,100 | — | — |
| 2022-06-24 | $59.01 | $134.03 | 851,800 | — | — |
| 2022-06-23 | $57.38 | $130.33 | 217,200 | — | — |
| 2022-06-22 | $57.34 | $130.23 | 292,100 | — | — |
| 2022-06-21 | $57.19 | $129.89 | 288,200 | — | — |
| 2022-06-17 | $55.50 | $126.06 | 770,300 | — | — |
| 2022-06-16 | $54.78 | $124.42 | 370,000 | — | — |
| 2022-06-15 | $58.15 | $132.07 | 297,900 | — | — |
| 2022-06-14 | $56.37 | $128.03 | 290,200 | — | — |
| 2022-06-13 | $57.33 | $130.21 | 273,900 | — | — |
| 2022-06-10 | $58.69 | $133.30 | 194,700 | — | — |
| 2022-06-09 | $60.56 | $137.55 | 180,700 | — | — |
| 2022-06-08 | $61.90 | $140.59 | 287,800 | — | — |
| 2022-06-07 | $63.00 | $143.09 | 233,900 | — | — |
| 2022-06-06 | $63.58 | $144.41 | 326,500 | — | — |
| 2022-06-03 | $61.38 | $139.41 | 307,900 | — | — |
| 2022-06-02 | $60.80 | $138.09 | 179,000 | — | — |
| 2022-06-01 | $58.97 | $133.94 | 388,700 | — | — |
| 2022-05-31 | $60.83 | $138.16 | 196,500 | — | — |
| 2022-05-27 | $61.47 | $139.62 | 148,200 | — | — |
| 2022-05-26 | $60.34 | $137.05 | 181,800 | — | — |
| 2022-05-25 | $59.06 | $134.14 | 213,100 | — | — |
| 2022-05-24 | $57.93 | $131.57 | 252,000 | — | — |
| 2022-05-23 | $57.44 | $130.46 | 249,900 | — | — |
| 2022-05-20 | $56.71 | $128.80 | 204,200 | — | — |
| 2022-05-19 | $57.10 | $129.69 | 195,900 | — | — |
| 2022-05-18 | $57.06 | $129.60 | 255,300 | — | — |
| 2022-05-17 | $58.25 | $132.30 | 198,100 | — | — |
| 2022-05-16 | $56.00 | $127.19 | 302,600 | — | — |
| 2022-05-13 | $56.30 | $127.87 | 298,100 | — | — |
| 2022-05-12 | $55.40 | $125.37 | 358,600 | — | — |
| 2022-05-11 | $56.02 | $126.78 | 579,100 | — | — |
| 2022-05-10 | $57.18 | $129.40 | 483,100 | — | — |
| 2022-05-09 | $55.90 | $126.51 | 535,700 | — | — |
| 2022-05-06 | $55.46 | $125.51 | 357,100 | — | — |
| 2022-05-05 | $56.49 | $127.84 | 365,300 | — | — |
| 2022-05-04 | $59.93 | $135.63 | 331,300 | — | — |
| 2022-05-03 | $59.05 | $133.63 | 236,600 | — | — |
| 2022-05-02 | $58.26 | $131.85 | 273,900 | — | — |
| 2022-04-29 | $58.95 | $133.41 | 399,200 | — | — |
| 2022-04-28 | $60.12 | $136.06 | 178,600 | — | — |
| 2022-04-27 | $59.25 | $134.09 | 248,200 | — | — |
| 2022-04-26 | $60.16 | $136.15 | 258,200 | — | — |
| 2022-04-25 | $62.64 | $141.76 | 268,900 | — | — |
| 2022-04-22 | $63.51 | $143.73 | 220,400 | — | — |
| 2022-04-21 | $65.32 | $147.82 | 232,600 | — | — |
| 2022-04-20 | $66.54 | $150.58 | 230,500 | — | — |
| 2022-04-19 | $66.26 | $149.95 | 414,000 | — | — |
| 2022-04-18 | $65.18 | $147.51 | 309,000 | — | — |
| 2022-04-14 | $65.83 | $148.98 | 276,700 | — | — |
| 2022-04-13 | $65.61 | $148.48 | 315,800 | — | — |
| 2022-04-12 | $62.93 | $142.42 | 256,700 | — | — |
| 2022-04-11 | $63.23 | $143.09 | 343,200 | — | — |
| 2022-04-08 | $63.15 | $142.91 | 494,900 | — | — |
| 2022-04-07 | $64.36 | $145.65 | 462,300 | — | — |
| 2022-04-06 | $65.88 | $149.09 | 324,900 | — | — |
| 2022-04-05 | $66.89 | $151.38 | 324,500 | — | — |
| 2022-04-04 | $67.94 | $153.75 | 257,500 | — | — |
| 2022-04-01 | $68.25 | $154.45 | 273,700 | — | — |
| 2022-03-31 | $68.00 | $153.89 | 219,700 | — | — |
| 2022-03-30 | $67.77 | $153.37 | 230,900 | — | — |
| 2022-03-29 | $68.41 | $154.82 | 567,000 | — | — |
| 2022-03-28 | $67.80 | $153.44 | 222,800 | — | — |
| 2022-03-25 | $67.06 | $151.76 | 307,700 | — | — |
| 2022-03-24 | $65.71 | $148.71 | 172,500 | — | — |
| 2022-03-23 | $65.69 | $148.66 | 202,700 | — | — |
| 2022-03-22 | $65.69 | $148.66 | 259,800 | — | — |
| 2022-03-21 | $66.44 | $150.36 | 179,000 | — | — |
| 2022-03-18 | $66.27 | $149.97 | 531,700 | — | — |
| 2022-03-17 | $66.48 | $150.45 | 126,600 | — | — |
| 2022-03-16 | $66.76 | $151.08 | 270,500 | — | — |
| 2022-03-15 | $64.68 | $146.38 | 348,600 | — | — |
| 2022-03-14 | $64.53 | $146.04 | 196,700 | — | — |
| 2022-03-11 | $63.60 | $143.93 | 354,000 | — | — |
| 2022-03-10 | $64.01 | $144.86 | 395,500 | — | — |
| 2022-03-09 | $65.74 | $148.77 | 583,100 | — | — |
| 2022-03-08 | $64.36 | $145.65 | 814,500 | — | — |
| 2022-03-07 | $64.36 | $145.65 | 528,100 | — | — |
| 2022-03-04 | $67.75 | $153.32 | 410,300 | — | — |
| 2022-03-03 | $68.70 | $155.47 | 266,900 | — | — |
| 2022-03-02 | $69.80 | $157.96 | 365,100 | — | — |
| 2022-03-01 | $68.42 | $154.84 | 563,300 | — | — |
| 2022-02-28 | $70.06 | $158.55 | 423,800 | — | — |
| 2022-02-25 | $70.53 | $159.61 | 319,100 | — | — |
| 2022-02-24 | $70.81 | $160.25 | 447,600 | — | — |
| 2022-02-23 | $70.02 | $158.46 | 336,600 | — | — |
| 2022-02-22 | $68.57 | $155.18 | 284,900 | — | — |
| 2022-02-18 | $69.23 | $156.67 | 393,400 | — | — |
| 2022-02-17 | $69.25 | $156.72 | 221,800 | — | — |
| 2022-02-16 | $70.27 | $159.03 | 250,700 | — | — |
| 2022-02-15 | $69.77 | $157.89 | 177,500 | — | — |
| 2022-02-14 | $68.92 | $155.97 | 217,000 | — | — |
| 2022-02-11 | $69.51 | $157.31 | 222,200 | — | — |
| 2022-02-10 | $70.08 | $158.60 | 328,500 | — | — |
| 2022-02-09 | $71.03 | $160.75 | 221,700 | — | — |
| 2022-02-08 | $70.00 | $158.41 | 480,500 | — | — |
| 2022-02-07 | $69.62 | $157.56 | 186,400 | — | — |
| 2022-02-04 | $69.49 | $157.26 | 218,200 | — | — |
| 2022-02-03 | $70.30 | $158.64 | 366,200 | — | — |
| 2022-02-02 | $69.55 | $156.95 | 284,700 | — | — |
| 2022-02-01 | $69.66 | $157.20 | 332,900 | — | — |
| 2022-01-31 | $69.78 | $157.47 | 327,900 | — | — |
| 2022-01-28 | $69.93 | $157.81 | 416,300 | — | — |
| 2022-01-27 | $68.98 | $155.66 | 470,700 | — | — |
| 2022-01-26 | $68.58 | $154.76 | 401,200 | — | — |
| 2022-01-25 | $69.90 | $157.74 | 533,900 | — | — |
| 2022-01-24 | $69.11 | $155.96 | 690,500 | — | — |
| 2022-01-21 | $69.16 | $156.07 | 483,500 | — | — |
| 2022-01-20 | $70.94 | $160.09 | 430,600 | — | — |
| 2022-01-19 | $71.74 | $161.89 | 323,600 | — | — |
| 2022-01-18 | $71.69 | $161.78 | 376,000 | — | — |
| 2022-01-14 | $72.79 | $164.26 | 239,300 | — | — |
| 2022-01-13 | $71.91 | $162.27 | 294,900 | — | — |
| 2022-01-12 | $71.25 | $160.79 | 562,100 | — | — |
| 2022-01-11 | $71.03 | $160.29 | 356,300 | — | — |
| 2022-01-10 | $69.21 | $156.18 | 449,800 | — | — |
| 2022-01-07 | $68.22 | $153.95 | 479,500 | — | — |
| 2022-01-06 | $66.42 | $149.89 | 193,800 | — | — |
| 2022-01-05 | $66.30 | $149.61 | 228,400 | — | — |
| 2022-01-04 | $66.68 | $150.47 | 324,600 | — | — |
| 2022-01-03 | $65.42 | $147.63 | 465,800 | — | — |