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
- 1992-05-19 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 | $46.27 | $46.27 | 3,223,800 | — | — |
| 2022-12-29 | $46.35 | $46.35 | 3,282,400 | — | — |
| 2022-12-28 | $45.78 | $45.78 | 3,662,700 | — | — |
| 2022-12-27 | $46.24 | $46.24 | 2,836,500 | — | — |
| 2022-12-23 | $46.06 | $46.06 | 4,026,200 | — | — |
| 2022-12-22 | $46.15 | $46.15 | 4,236,600 | — | — |
| 2022-12-21 | $46.08 | $46.08 | 6,220,000 | — | — |
| 2022-12-20 | $45.84 | $45.84 | 4,403,200 | — | — |
| 2022-12-19 | $45.80 | $45.80 | 6,134,700 | — | — |
| 2022-12-16 | $45.81 | $45.81 | 12,154,700 | — | — |
| 2022-12-15 | $46.32 | $46.32 | 8,374,400 | — | — |
| 2022-12-14 | $47.18 | $47.18 | 7,322,100 | — | — |
| 2022-12-13 | $47.20 | $47.20 | 8,670,700 | — | — |
| 2022-12-12 | $47.13 | $47.13 | 6,350,500 | — | — |
| 2022-12-09 | $46.23 | $46.23 | 7,863,600 | — | — |
| 2022-12-08 | $46.32 | $46.32 | 5,930,100 | — | — |
| 2022-12-07 | $45.63 | $45.63 | 5,077,100 | — | — |
| 2022-12-06 | $45.16 | $45.16 | 4,515,400 | — | — |
| 2022-12-05 | $45.42 | $45.42 | 5,236,100 | — | — |
| 2022-12-02 | $46.60 | $46.60 | 7,148,100 | — | — |
| 2022-12-01 | $46.12 | $46.12 | 6,277,900 | — | — |
| 2022-11-30 | $45.27 | $45.27 | 9,665,300 | — | — |
| 2022-11-29 | $44.50 | $44.50 | 5,548,500 | — | — |
| 2022-11-28 | $43.79 | $43.79 | 3,661,300 | — | — |
| 2022-11-25 | $44.15 | $44.15 | 1,313,200 | — | — |
| 2022-11-23 | $43.89 | $43.89 | 3,264,300 | — | — |
| 2022-11-22 | $43.54 | $43.54 | 5,299,300 | — | — |
| 2022-11-21 | $42.94 | $42.94 | 4,082,200 | — | — |
| 2022-11-18 | $42.96 | $42.96 | 4,943,700 | — | — |
| 2022-11-17 | $42.20 | $42.20 | 3,875,100 | — | — |
| 2022-11-16 | $42.98 | $42.98 | 5,250,700 | — | — |
| 2022-11-15 | $42.42 | $42.42 | 4,696,500 | — | — |
| 2022-11-14 | $42.24 | $42.24 | 7,574,900 | — | — |
| 2022-11-11 | $42.52 | $42.52 | 10,478,700 | — | — |
| 2022-11-10 | $43.76 | $43.76 | 7,615,700 | — | — |
| 2022-11-09 | $42.06 | $42.06 | 6,168,700 | — | — |
| 2022-11-08 | $41.92 | $41.92 | 4,950,900 | — | — |
| 2022-11-07 | $41.96 | $41.96 | 6,261,500 | — | — |
| 2022-11-04 | $41.59 | $41.59 | 5,918,100 | — | — |
| 2022-11-03 | $41.53 | $41.53 | 5,802,400 | — | — |
| 2022-11-02 | $41.93 | $41.93 | 12,423,900 | — | — |
| 2022-11-01 | $42.76 | $42.76 | 7,741,800 | — | — |
| 2022-10-31 | $43.11 | $43.11 | 8,635,800 | — | — |
| 2022-10-28 | $43.16 | $43.16 | 11,131,100 | — | — |
| 2022-10-27 | $41.58 | $41.58 | 7,599,800 | — | — |
| 2022-10-26 | $41.79 | $41.79 | 22,187,900 | — | — |
| 2022-10-25 | $41.30 | $41.30 | 12,578,200 | — | — |
| 2022-10-24 | $40.98 | $40.98 | 12,287,200 | — | — |
| 2022-10-21 | $40.57 | $40.57 | 8,690,800 | — | — |
| 2022-10-20 | $40.23 | $40.23 | 4,851,800 | — | — |
| 2022-10-19 | $40.96 | $40.96 | 7,064,600 | — | — |
| 2022-10-18 | $41.08 | $41.08 | 7,189,800 | — | — |
| 2022-10-17 | $40.86 | $40.86 | 6,901,200 | — | — |
| 2022-10-14 | $39.98 | $39.98 | 7,765,300 | — | — |
| 2022-10-13 | $40.35 | $40.35 | 9,527,500 | — | — |
| 2022-10-12 | $39.60 | $39.60 | 5,625,600 | — | — |
| 2022-10-11 | $39.56 | $39.56 | 6,475,900 | — | — |
| 2022-10-10 | $39.64 | $39.64 | 5,682,900 | — | — |
| 2022-10-07 | $39.76 | $39.76 | 9,642,900 | — | — |
| 2022-10-06 | $40.65 | $40.65 | 4,657,500 | — | — |
| 2022-10-05 | $41.30 | $41.30 | 4,868,500 | — | — |
| 2022-10-04 | $41.03 | $41.03 | 5,953,800 | — | — |
| 2022-10-03 | $39.88 | $39.88 | 6,290,600 | — | — |
| 2022-09-30 | $38.73 | $38.73 | 10,030,400 | — | — |
| 2022-09-29 | $39.34 | $39.34 | 7,292,100 | — | — |
| 2022-09-28 | $39.13 | $39.13 | 7,736,100 | — | — |
| 2022-09-27 | $38.14 | $38.14 | 6,491,900 | — | — |
| 2022-09-26 | $38.36 | $38.36 | 5,123,500 | — | — |
| 2022-09-23 | $38.90 | $38.90 | 6,221,900 | — | — |
| 2022-09-22 | $39.30 | $39.30 | 4,690,700 | — | — |
| 2022-09-21 | $39.76 | $39.76 | 6,253,200 | — | — |
| 2022-09-20 | $40.43 | $40.43 | 6,257,100 | — | — |
| 2022-09-19 | $41.18 | $41.18 | 7,854,100 | — | — |
| 2022-09-16 | $41.70 | $41.70 | 10,650,800 | — | — |
| 2022-09-15 | $42.20 | $42.20 | 6,684,500 | — | — |
| 2022-09-14 | $42.07 | $42.07 | 5,768,500 | — | — |
| 2022-09-13 | $42.18 | $42.18 | 6,253,300 | — | — |
| 2022-09-12 | $43.46 | $43.46 | 7,514,700 | — | — |
| 2022-09-09 | $42.94 | $42.94 | 4,423,500 | — | — |
| 2022-09-08 | $42.71 | $42.71 | 9,980,900 | — | — |
| 2022-09-07 | $41.47 | $41.47 | 5,012,000 | — | — |
| 2022-09-06 | $40.38 | $40.38 | 5,416,100 | — | — |
| 2022-09-02 | $40.49 | $40.49 | 5,919,600 | — | — |
| 2022-09-01 | $40.99 | $40.99 | 6,870,700 | — | — |
| 2022-08-31 | $40.31 | $40.31 | 6,723,900 | — | — |
| 2022-08-30 | $40.04 | $40.04 | 5,274,700 | — | — |
| 2022-08-29 | $40.39 | $40.39 | 8,609,100 | — | — |
| 2022-08-26 | $40.52 | $40.52 | 3,921,500 | — | — |
| 2022-08-25 | $41.78 | $41.78 | 8,953,000 | — | — |
| 2022-08-24 | $41.15 | $41.15 | 4,552,900 | — | — |
| 2022-08-23 | $40.86 | $40.86 | 6,864,900 | — | — |
| 2022-08-22 | $41.26 | $41.26 | 5,436,900 | — | — |
| 2022-08-19 | $42.02 | $42.02 | 5,396,800 | — | — |
| 2022-08-18 | $42.63 | $42.63 | 6,058,600 | — | — |
| 2022-08-17 | $42.43 | $42.43 | 6,091,600 | — | — |
| 2022-08-16 | $42.35 | $42.35 | 4,231,000 | — | — |
| 2022-08-15 | $42.15 | $42.15 | 2,475,400 | — | — |
| 2022-08-12 | $42.33 | $42.33 | 4,019,700 | — | — |
| 2022-08-11 | $41.76 | $41.76 | 3,981,300 | — | — |
| 2022-08-10 | $41.86 | $41.86 | 7,066,000 | — | — |
| 2022-08-09 | $41.03 | $41.03 | 5,084,500 | — | — |
| 2022-08-08 | $40.97 | $40.97 | 6,010,600 | — | — |
| 2022-08-05 | $40.94 | $40.94 | 5,328,900 | — | — |
| 2022-08-04 | $41.23 | $41.23 | 6,390,500 | — | — |
| 2022-08-03 | $41.62 | $41.62 | 5,676,800 | — | — |
| 2022-08-02 | $41.46 | $41.46 | 6,411,400 | — | — |
| 2022-08-01 | $41.05 | $41.05 | 5,186,800 | — | — |
| 2022-07-29 | $41.05 | $41.05 | 8,816,000 | — | — |
| 2022-07-28 | $41.16 | $41.16 | 9,068,800 | — | — |
| 2022-07-27 | $40.31 | $40.31 | 18,838,600 | — | — |
| 2022-07-26 | $37.96 | $37.96 | 10,689,900 | — | — |
| 2022-07-25 | $38.00 | $38.00 | 6,280,000 | — | — |
| 2022-07-22 | $38.12 | $38.12 | 4,946,800 | — | — |
| 2022-07-21 | $38.12 | $38.12 | 11,814,700 | — | — |
| 2022-07-20 | $37.28 | $37.28 | 10,868,100 | — | — |
| 2022-07-19 | $37.71 | $37.71 | 9,995,600 | — | — |
| 2022-07-18 | $37.17 | $37.17 | 5,403,700 | — | — |
| 2022-07-15 | $37.55 | $37.55 | 7,124,900 | — | — |
| 2022-07-14 | $36.71 | $36.71 | 5,843,500 | — | — |
| 2022-07-13 | $36.77 | $36.77 | 5,890,700 | — | — |
| 2022-07-12 | $36.88 | $36.88 | 6,163,200 | — | — |
| 2022-07-11 | $37.51 | $37.51 | 4,102,000 | — | — |
| 2022-07-08 | $37.84 | $37.84 | 6,189,200 | — | — |
| 2022-07-07 | $37.85 | $37.85 | 6,992,100 | — | — |
| 2022-07-06 | $37.66 | $37.66 | 5,502,900 | — | — |
| 2022-07-05 | $37.76 | $37.76 | 5,790,100 | — | — |
| 2022-07-01 | $38.01 | $38.01 | 5,870,000 | — | — |
| 2022-06-30 | $37.27 | $37.27 | 8,127,100 | — | — |
| 2022-06-29 | $37.80 | $37.80 | 5,749,600 | — | — |
| 2022-06-28 | $37.50 | $37.50 | 9,890,600 | — | — |
| 2022-06-27 | $37.82 | $37.82 | 4,699,000 | — | — |
| 2022-06-24 | $38.02 | $38.02 | 10,453,800 | — | — |
| 2022-06-23 | $36.94 | $36.94 | 6,656,700 | — | — |
| 2022-06-22 | $37.03 | $37.03 | 9,569,100 | — | — |
| 2022-06-21 | $36.30 | $36.30 | 10,277,400 | — | — |
| 2022-06-17 | $36.01 | $36.01 | 17,432,800 | — | — |
| 2022-06-16 | $35.51 | $35.51 | 9,199,900 | — | — |
| 2022-06-15 | $36.03 | $36.03 | 13,548,200 | — | — |
| 2022-06-14 | $35.24 | $35.24 | 12,615,100 | — | — |
| 2022-06-13 | $36.41 | $36.41 | 15,115,200 | — | — |
| 2022-06-10 | $37.23 | $37.23 | 11,071,300 | — | — |
| 2022-06-09 | $37.97 | $37.97 | 5,868,800 | — | — |
| 2022-06-08 | $39.11 | $39.11 | 6,378,400 | — | — |
| 2022-06-07 | $39.58 | $39.58 | 6,725,400 | — | — |
| 2022-06-06 | $39.38 | $39.38 | 6,548,500 | — | — |
| 2022-06-03 | $39.91 | $39.91 | 5,823,400 | — | — |
| 2022-06-02 | $40.67 | $40.67 | 4,443,900 | — | — |
| 2022-06-01 | $39.92 | $39.92 | 6,546,400 | — | — |
| 2022-05-31 | $41.01 | $41.01 | 7,925,300 | — | — |
| 2022-05-27 | $41.20 | $41.20 | 6,968,700 | — | — |
| 2022-05-26 | $40.14 | $40.14 | 6,171,100 | — | — |
| 2022-05-25 | $40.09 | $40.09 | 7,417,400 | — | — |
| 2022-05-24 | $40.15 | $40.15 | 5,959,600 | — | — |
| 2022-05-23 | $39.89 | $39.89 | 6,662,600 | — | — |
| 2022-05-20 | $39.22 | $39.22 | 12,397,600 | — | — |
| 2022-05-19 | $39.49 | $39.49 | 9,556,000 | — | — |
| 2022-05-18 | $40.23 | $40.23 | 10,495,400 | — | — |
| 2022-05-17 | $41.32 | $41.32 | 9,315,300 | — | — |
| 2022-05-16 | $39.82 | $39.82 | 5,833,700 | — | — |
| 2022-05-13 | $39.66 | $39.66 | 7,768,200 | — | — |
| 2022-05-12 | $38.79 | $38.79 | 9,925,100 | — | — |
| 2022-05-11 | $38.74 | $38.74 | 11,574,600 | — | — |
| 2022-05-10 | $38.65 | $38.65 | 10,993,800 | — | — |
| 2022-05-09 | $38.29 | $38.29 | 13,411,700 | — | — |
| 2022-05-06 | $40.85 | $40.85 | 9,138,300 | — | — |
| 2022-05-05 | $42.03 | $42.03 | 9,579,500 | — | — |
| 2022-05-04 | $42.75 | $42.75 | 6,111,500 | — | — |
| 2022-05-03 | $41.77 | $41.77 | 7,410,100 | — | — |
| 2022-05-02 | $41.63 | $41.63 | 9,896,200 | — | — |
| 2022-04-29 | $42.11 | $42.11 | 15,072,900 | — | — |
| 2022-04-28 | $42.73 | $42.73 | 8,550,000 | — | — |
| 2022-04-27 | $43.06 | $43.06 | 14,686,400 | — | — |
| 2022-04-26 | $42.60 | $42.60 | 14,253,400 | — | — |
| 2022-04-25 | $44.59 | $44.59 | 10,329,300 | — | — |
| 2022-04-22 | $43.90 | $43.90 | 11,485,500 | — | — |
| 2022-04-21 | $46.31 | $46.31 | 8,062,400 | — | — |
| 2022-04-20 | $47.10 | $47.10 | 14,255,700 | — | — |
| 2022-04-19 | $45.72 | $45.72 | 9,196,700 | — | — |
| 2022-04-18 | $43.74 | $43.74 | 4,082,700 | — | — |
| 2022-04-14 | $44.25 | $44.25 | 5,172,300 | — | — |
| 2022-04-13 | $44.43 | $44.43 | 4,151,800 | — | — |
| 2022-04-12 | $43.76 | $43.76 | 4,156,100 | — | — |
| 2022-04-11 | $44.22 | $44.22 | 6,497,900 | — | — |
| 2022-04-08 | $44.84 | $44.84 | 9,615,600 | — | — |
| 2022-04-07 | $44.96 | $44.96 | 5,758,700 | — | — |
| 2022-04-06 | $44.58 | $44.58 | 7,256,600 | — | — |
| 2022-04-05 | $44.35 | $44.35 | 11,425,900 | — | — |
| 2022-04-04 | $44.16 | $44.16 | 10,642,400 | — | — |
| 2022-04-01 | $44.99 | $44.99 | 5,188,900 | — | — |
| 2022-03-31 | $44.29 | $44.29 | 10,142,200 | — | — |
| 2022-03-30 | $44.70 | $44.70 | 6,862,600 | — | — |
| 2022-03-29 | $44.85 | $44.85 | 6,133,400 | — | — |
| 2022-03-28 | $44.27 | $44.27 | 4,498,400 | — | — |
| 2022-03-25 | $43.50 | $43.50 | 6,033,900 | — | — |
| 2022-03-24 | $42.87 | $42.87 | 5,653,400 | — | — |
| 2022-03-23 | $42.30 | $42.30 | 11,794,000 | — | — |
| 2022-03-22 | $43.74 | $43.74 | 6,584,300 | — | — |
| 2022-03-21 | $44.32 | $44.32 | 5,302,400 | — | — |
| 2022-03-18 | $44.22 | $44.22 | 10,662,300 | — | — |
| 2022-03-17 | $44.21 | $44.21 | 8,114,400 | — | — |
| 2022-03-16 | $43.84 | $43.84 | 7,726,700 | — | — |
| 2022-03-15 | $42.66 | $42.66 | 6,925,900 | — | — |
| 2022-03-14 | $41.90 | $41.90 | 8,307,500 | — | — |
| 2022-03-11 | $41.70 | $41.70 | 6,175,600 | — | — |
| 2022-03-10 | $41.74 | $41.74 | 9,237,500 | — | — |
| 2022-03-09 | $42.07 | $42.07 | 10,484,500 | — | — |
| 2022-03-08 | $40.90 | $40.90 | 11,351,200 | — | — |
| 2022-03-07 | $42.55 | $42.55 | 8,479,700 | — | — |
| 2022-03-04 | $43.96 | $43.96 | 7,015,700 | — | — |
| 2022-03-03 | $43.96 | $43.96 | 6,980,500 | — | — |
| 2022-03-02 | $43.90 | $43.90 | 11,859,600 | — | — |
| 2022-03-01 | $43.36 | $43.36 | 9,789,800 | — | — |
| 2022-02-28 | $44.17 | $44.17 | 10,610,900 | — | — |
| 2022-02-25 | $45.10 | $45.10 | 10,716,000 | — | — |
| 2022-02-24 | $43.95 | $43.95 | 8,259,000 | — | — |
| 2022-02-23 | $43.71 | $43.71 | 12,624,500 | — | — |
| 2022-02-22 | $42.98 | $42.98 | 7,835,900 | — | — |
| 2022-02-18 | $42.55 | $42.55 | 6,878,300 | — | — |
| 2022-02-17 | $42.83 | $42.83 | 7,785,500 | — | — |
| 2022-02-16 | $44.19 | $44.19 | 6,510,200 | — | — |
| 2022-02-15 | $44.01 | $44.01 | 8,015,000 | — | — |
| 2022-02-14 | $42.73 | $42.73 | 7,963,600 | — | — |
| 2022-02-11 | $43.11 | $43.11 | 6,616,100 | — | — |
| 2022-02-10 | $43.75 | $43.75 | 8,719,400 | — | — |
| 2022-02-09 | $44.75 | $44.75 | 9,732,100 | — | — |
| 2022-02-08 | $44.16 | $44.16 | 8,020,000 | — | — |
| 2022-02-07 | $42.91 | $42.91 | 7,259,500 | — | — |
| 2022-02-04 | $42.77 | $42.77 | 8,924,500 | — | — |
| 2022-02-03 | $42.61 | $42.61 | 16,121,800 | — | — |
| 2022-02-02 | $41.44 | $41.44 | 26,586,200 | — | — |
| 2022-02-01 | $43.50 | $43.50 | 10,452,000 | — | — |
| 2022-01-31 | $42.90 | $42.90 | 13,622,500 | — | — |
| 2022-01-28 | $42.74 | $42.74 | 12,258,200 | — | — |
| 2022-01-27 | $43.23 | $43.23 | 12,172,800 | — | — |
| 2022-01-26 | $43.04 | $43.04 | 16,803,600 | — | — |
| 2022-01-25 | $42.51 | $42.51 | 10,837,400 | — | — |
| 2022-01-24 | $42.66 | $42.66 | 8,974,600 | — | — |
| 2022-01-21 | $42.97 | $42.97 | 11,278,000 | — | — |
| 2022-01-20 | $43.45 | $43.45 | 9,562,500 | — | — |
| 2022-01-19 | $44.05 | $44.05 | 8,721,800 | — | — |
| 2022-01-18 | $44.22 | $44.22 | 10,721,500 | — | — |
| 2022-01-14 | $44.86 | $44.86 | 8,675,000 | — | — |
| 2022-01-13 | $44.57 | $44.57 | 11,883,600 | — | — |
| 2022-01-12 | $44.41 | $44.41 | 13,543,700 | — | — |
| 2022-01-11 | $43.40 | $43.40 | 6,208,600 | — | — |
| 2022-01-10 | $42.41 | $42.41 | 6,454,500 | — | — |
| 2022-01-07 | $42.11 | $42.11 | 5,341,300 | — | — |
| 2022-01-06 | $42.59 | $42.59 | 5,510,700 | — | — |
| 2022-01-05 | $43.05 | $43.05 | 6,601,200 | — | — |
| 2022-01-04 | $43.64 | $43.64 | 9,135,000 | — | — |
| 2022-01-03 | $43.12 | $43.12 | 5,093,500 | — | — |