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
- 1991-06-28 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 | $48.44 | $48.44 | 176,400 | — | — |
| 2022-12-29 | $48.50 | $48.50 | 218,400 | — | — |
| 2022-12-28 | $47.91 | $47.91 | 237,300 | — | — |
| 2022-12-27 | $49.22 | $49.22 | 206,700 | — | — |
| 2022-12-23 | $47.97 | $47.97 | 162,300 | — | — |
| 2022-12-22 | $48.53 | $48.53 | 237,900 | — | — |
| 2022-12-21 | $47.27 | $47.27 | 180,600 | — | — |
| 2022-12-20 | $46.30 | $46.30 | 231,600 | — | — |
| 2022-12-19 | $46.15 | $46.15 | 288,600 | — | — |
| 2022-12-16 | $46.27 | $46.27 | 742,800 | — | — |
| 2022-12-15 | $46.74 | $46.74 | 313,500 | — | — |
| 2022-12-14 | $48.25 | $48.25 | 264,600 | — | — |
| 2022-12-13 | $49.24 | $49.24 | 192,000 | — | — |
| 2022-12-12 | $49.59 | $49.59 | 147,000 | — | — |
| 2022-12-09 | $49.02 | $49.02 | 171,900 | — | — |
| 2022-12-08 | $49.31 | $49.31 | 189,000 | — | — |
| 2022-12-07 | $49.20 | $49.20 | 185,100 | — | — |
| 2022-12-06 | $48.31 | $48.31 | 207,900 | — | — |
| 2022-12-05 | $49.42 | $49.42 | 194,700 | — | — |
| 2022-12-02 | $50.96 | $50.96 | 130,500 | — | — |
| 2022-12-01 | $51.26 | $51.26 | 147,300 | — | — |
| 2022-11-30 | $50.99 | $50.99 | 200,100 | — | — |
| 2022-11-29 | $49.57 | $49.57 | 144,900 | — | — |
| 2022-11-28 | $50.07 | $50.07 | 187,500 | — | — |
| 2022-11-25 | $50.45 | $50.45 | 97,500 | — | — |
| 2022-11-23 | $49.85 | $49.85 | 171,300 | — | — |
| 2022-11-22 | $49.78 | $49.78 | 142,500 | — | — |
| 2022-11-21 | $49.57 | $49.57 | 153,000 | — | — |
| 2022-11-18 | $49.57 | $49.57 | 171,900 | — | — |
| 2022-11-17 | $50.08 | $50.08 | 160,500 | — | — |
| 2022-11-16 | $50.02 | $50.02 | 131,400 | — | — |
| 2022-11-15 | $50.83 | $50.83 | 133,800 | — | — |
| 2022-11-14 | $50.61 | $50.61 | 156,000 | — | — |
| 2022-11-11 | $50.49 | $50.49 | 150,600 | — | — |
| 2022-11-10 | $51.61 | $51.61 | 130,500 | — | — |
| 2022-11-09 | $49.05 | $49.05 | 139,800 | — | — |
| 2022-11-08 | $49.19 | $49.19 | 177,600 | — | — |
| 2022-11-07 | $51.78 | $51.78 | 139,800 | — | — |
| 2022-11-04 | $52.40 | $52.40 | 87,000 | — | — |
| 2022-11-03 | $52.00 | $52.00 | 86,700 | — | — |
| 2022-11-02 | $52.09 | $52.09 | 150,000 | — | — |
| 2022-11-01 | $53.04 | $53.04 | 162,300 | — | — |
| 2022-10-31 | $54.74 | $54.74 | 167,100 | — | — |
| 2022-10-28 | $54.08 | $54.08 | 122,100 | — | — |
| 2022-10-27 | $52.96 | $52.96 | 135,600 | — | — |
| 2022-10-26 | $53.78 | $53.78 | 138,600 | — | — |
| 2022-10-25 | $53.40 | $53.40 | 111,900 | — | — |
| 2022-10-24 | $52.18 | $52.18 | 117,600 | — | — |
| 2022-10-21 | $51.53 | $51.53 | 117,900 | — | — |
| 2022-10-20 | $50.57 | $50.57 | 142,800 | — | — |
| 2022-10-19 | $51.03 | $51.03 | 107,400 | — | — |
| 2022-10-18 | $50.84 | $50.84 | 152,400 | — | — |
| 2022-10-17 | $49.95 | $49.95 | 138,300 | — | — |
| 2022-10-14 | $48.45 | $48.45 | 130,800 | — | — |
| 2022-10-13 | $49.85 | $49.85 | 149,400 | — | — |
| 2022-10-12 | $48.49 | $48.49 | 134,700 | — | — |
| 2022-10-11 | $48.62 | $48.62 | 204,000 | — | — |
| 2022-10-10 | $47.61 | $47.61 | 157,800 | — | — |
| 2022-10-07 | $46.42 | $46.42 | 195,600 | — | — |
| 2022-10-06 | $46.60 | $46.60 | 159,000 | — | — |
| 2022-10-05 | $47.95 | $47.95 | 91,200 | — | — |
| 2022-10-04 | $48.57 | $48.57 | 166,800 | — | — |
| 2022-10-03 | $47.25 | $47.25 | 100,200 | — | — |
| 2022-09-30 | $46.14 | $46.14 | 131,700 | — | — |
| 2022-09-29 | $46.55 | $46.55 | 121,500 | — | — |
| 2022-09-28 | $46.72 | $46.72 | 123,000 | — | — |
| 2022-09-27 | $45.76 | $45.76 | 225,900 | — | — |
| 2022-09-26 | $47.58 | $47.58 | 191,400 | — | — |
| 2022-09-23 | $47.19 | $47.19 | 188,400 | — | — |
| 2022-09-22 | $48.45 | $48.45 | 117,000 | — | — |
| 2022-09-21 | $48.91 | $48.91 | 127,500 | — | — |
| 2022-09-20 | $49.73 | $49.73 | 99,900 | — | — |
| 2022-09-19 | $50.59 | $50.59 | 100,200 | — | — |
| 2022-09-16 | $50.50 | $50.50 | 342,300 | — | — |
| 2022-09-15 | $50.72 | $50.72 | 130,500 | — | — |
| 2022-09-14 | $50.72 | $50.72 | 121,800 | — | — |
| 2022-09-13 | $50.95 | $50.95 | 126,300 | — | — |
| 2022-09-12 | $52.65 | $52.65 | 92,100 | — | — |
| 2022-09-09 | $52.74 | $52.74 | 111,900 | — | — |
| 2022-09-08 | $51.96 | $51.96 | 90,600 | — | — |
| 2022-09-07 | $52.37 | $52.37 | 156,000 | — | — |
| 2022-09-06 | $50.80 | $50.80 | 126,000 | — | — |
| 2022-09-02 | $50.45 | $50.45 | 90,900 | — | — |
| 2022-09-01 | $51.40 | $51.40 | 99,600 | — | — |
| 2022-08-31 | $51.79 | $51.79 | 149,100 | — | — |
| 2022-08-30 | $51.92 | $51.92 | 161,700 | — | — |
| 2022-08-29 | $53.52 | $53.52 | 161,700 | — | — |
| 2022-08-26 | $52.82 | $52.82 | 149,700 | — | — |
| 2022-08-25 | $54.79 | $54.79 | 117,000 | — | — |
| 2022-08-24 | $54.48 | $54.48 | 114,300 | — | — |
| 2022-08-23 | $54.15 | $54.15 | 161,700 | — | — |
| 2022-08-22 | $57.00 | $57.00 | 162,600 | — | — |
| 2022-08-19 | $57.16 | $57.16 | 127,800 | — | — |
| 2022-08-18 | $57.14 | $57.14 | 123,600 | — | — |
| 2022-08-17 | $56.76 | $56.76 | 132,900 | — | — |
| 2022-08-16 | $56.25 | $56.25 | 121,500 | — | — |
| 2022-08-15 | $55.75 | $55.75 | 113,100 | — | — |
| 2022-08-12 | $54.36 | $54.36 | 100,500 | — | — |
| 2022-08-11 | $53.29 | $53.29 | 90,900 | — | — |
| 2022-08-10 | $53.49 | $53.49 | 160,500 | — | — |
| 2022-08-09 | $52.36 | $52.36 | 131,100 | — | — |
| 2022-08-08 | $52.98 | $52.98 | 160,500 | — | — |
| 2022-08-05 | $52.49 | $52.49 | 123,900 | — | — |
| 2022-08-04 | $54.54 | $54.54 | 104,100 | — | — |
| 2022-08-03 | $56.03 | $56.03 | 126,300 | — | — |
| 2022-08-02 | $56.04 | $56.04 | 99,900 | — | — |
| 2022-08-01 | $55.17 | $55.17 | 131,700 | — | — |
| 2022-07-29 | $54.96 | $54.96 | 128,700 | — | — |
| 2022-07-28 | $54.66 | $54.66 | 156,000 | — | — |
| 2022-07-27 | $53.64 | $53.64 | 159,300 | — | — |
| 2022-07-26 | $52.86 | $52.86 | 141,300 | — | — |
| 2022-07-25 | $52.44 | $52.44 | 101,700 | — | — |
| 2022-07-22 | $51.60 | $51.60 | 121,500 | — | — |
| 2022-07-21 | $52.36 | $52.36 | 166,200 | — | — |
| 2022-07-20 | $51.52 | $51.52 | 116,700 | — | — |
| 2022-07-19 | $51.20 | $51.20 | 148,200 | — | — |
| 2022-07-18 | $49.55 | $49.55 | 108,600 | — | — |
| 2022-07-15 | $50.69 | $50.69 | 108,900 | — | — |
| 2022-07-14 | $49.05 | $49.05 | 81,000 | — | — |
| 2022-07-13 | $48.18 | $48.18 | 78,000 | — | — |
| 2022-07-12 | $48.30 | $48.30 | 124,500 | — | — |
| 2022-07-11 | $50.10 | $50.10 | 89,100 | — | — |
| 2022-07-08 | $49.86 | $49.86 | 125,700 | — | — |
| 2022-07-07 | $50.83 | $50.83 | 109,200 | — | — |
| 2022-07-06 | $50.15 | $50.15 | 102,300 | — | — |
| 2022-07-05 | $50.79 | $50.79 | 159,000 | — | — |
| 2022-07-01 | $50.44 | $50.44 | 142,200 | — | — |
| 2022-06-30 | $49.09 | $49.09 | 123,000 | — | — |
| 2022-06-29 | $48.97 | $48.97 | 76,800 | — | — |
| 2022-06-28 | $48.28 | $48.28 | 87,300 | — | — |
| 2022-06-27 | $48.81 | $48.81 | 93,300 | — | — |
| 2022-06-24 | $49.35 | $49.35 | 136,500 | — | — |
| 2022-06-23 | $48.88 | $48.88 | 83,700 | — | — |
| 2022-06-22 | $46.90 | $46.90 | 81,600 | — | — |
| 2022-06-21 | $45.78 | $45.78 | 80,400 | — | — |
| 2022-06-17 | $45.30 | $45.30 | 293,400 | — | — |
| 2022-06-16 | $43.99 | $43.99 | 149,100 | — | — |
| 2022-06-15 | $45.11 | $45.11 | 135,000 | — | — |
| 2022-06-14 | $44.50 | $44.50 | 147,600 | — | — |
| 2022-06-13 | $46.40 | $46.40 | 119,100 | — | — |
| 2022-06-10 | $46.81 | $46.81 | 72,900 | — | — |
| 2022-06-09 | $46.73 | $46.73 | 65,100 | — | — |
| 2022-06-08 | $46.98 | $46.98 | 108,900 | — | — |
| 2022-06-07 | $47.68 | $47.68 | 88,200 | — | — |
| 2022-06-06 | $47.23 | $47.23 | 116,400 | — | — |
| 2022-06-03 | $48.46 | $48.46 | 96,300 | — | — |
| 2022-06-02 | $50.13 | $50.13 | 82,500 | — | — |
| 2022-06-01 | $49.35 | $49.35 | 132,600 | — | — |
| 2022-05-31 | $49.72 | $49.72 | 217,800 | — | — |
| 2022-05-27 | $50.71 | $50.71 | 114,300 | — | — |
| 2022-05-26 | $50.41 | $50.41 | 99,600 | — | — |
| 2022-05-25 | $49.89 | $49.89 | 84,900 | — | — |
| 2022-05-24 | $49.48 | $49.48 | 98,100 | — | — |
| 2022-05-23 | $49.25 | $49.25 | 80,700 | — | — |
| 2022-05-20 | $50.10 | $50.10 | 96,900 | — | — |
| 2022-05-19 | $49.81 | $49.81 | 123,300 | — | — |
| 2022-05-18 | $49.87 | $49.87 | 156,000 | — | — |
| 2022-05-17 | $52.28 | $52.28 | 80,100 | — | — |
| 2022-05-16 | $50.59 | $50.59 | 93,000 | — | — |
| 2022-05-13 | $51.03 | $51.03 | 92,400 | — | — |
| 2022-05-12 | $49.63 | $49.63 | 177,300 | — | — |
| 2022-05-11 | $49.06 | $49.06 | 84,300 | — | — |
| 2022-05-10 | $50.07 | $50.07 | 108,300 | — | — |
| 2022-05-09 | $50.45 | $50.45 | 109,500 | — | — |
| 2022-05-06 | $50.65 | $50.65 | 78,000 | — | — |
| 2022-05-05 | $50.36 | $50.36 | 111,600 | — | — |
| 2022-05-04 | $52.21 | $52.21 | 128,400 | — | — |
| 2022-05-03 | $52.03 | $52.03 | 95,100 | — | — |
| 2022-05-02 | $51.86 | $51.86 | 99,900 | — | — |
| 2022-04-29 | $51.69 | $51.69 | 97,500 | — | — |
| 2022-04-28 | $53.34 | $53.34 | 70,200 | — | — |
| 2022-04-27 | $51.99 | $51.99 | 117,600 | — | — |
| 2022-04-26 | $53.38 | $53.38 | 113,100 | — | — |
| 2022-04-25 | $55.68 | $55.68 | 85,200 | — | — |
| 2022-04-22 | $55.14 | $55.14 | 102,000 | — | — |
| 2022-04-21 | $58.42 | $58.42 | 71,700 | — | — |
| 2022-04-20 | $60.57 | $60.57 | 79,800 | — | — |
| 2022-04-19 | $59.35 | $59.35 | 85,200 | — | — |
| 2022-04-18 | $58.47 | $58.47 | 98,400 | — | — |
| 2022-04-14 | $59.61 | $59.61 | 118,800 | — | — |
| 2022-04-13 | $59.91 | $59.91 | 95,400 | — | — |
| 2022-04-12 | $59.33 | $59.33 | 85,800 | — | — |
| 2022-04-11 | $58.00 | $58.00 | 120,000 | — | — |
| 2022-04-08 | $57.94 | $57.94 | 93,000 | — | — |
| 2022-04-07 | $58.28 | $58.28 | 100,800 | — | — |
| 2022-04-06 | $56.30 | $56.30 | 110,700 | — | — |
| 2022-04-05 | $56.67 | $56.67 | 95,100 | — | — |
| 2022-04-04 | $56.42 | $56.42 | 103,200 | — | — |
| 2022-04-01 | $57.96 | $57.96 | 105,000 | — | — |
| 2022-03-31 | $56.15 | $56.15 | 288,300 | — | — |
| 2022-03-30 | $56.12 | $56.12 | 77,700 | — | — |
| 2022-03-29 | $56.60 | $56.60 | 136,200 | — | — |
| 2022-03-28 | $54.87 | $54.87 | 87,900 | — | — |
| 2022-03-25 | $54.50 | $54.50 | 90,600 | — | — |
| 2022-03-24 | $56.01 | $56.01 | 51,300 | — | — |
| 2022-03-23 | $55.08 | $55.08 | 56,400 | — | — |
| 2022-03-22 | $56.61 | $56.61 | 90,000 | — | — |
| 2022-03-21 | $56.01 | $56.01 | 71,700 | — | — |
| 2022-03-18 | $57.43 | $57.43 | 238,200 | — | — |
| 2022-03-17 | $56.46 | $56.46 | 118,500 | — | — |
| 2022-03-16 | $55.17 | $55.17 | 138,900 | — | — |
| 2022-03-15 | $53.10 | $53.10 | 102,900 | — | — |
| 2022-03-14 | $52.08 | $52.08 | 117,900 | — | — |
| 2022-03-11 | $52.22 | $52.22 | 105,300 | — | — |
| 2022-03-10 | $52.43 | $52.43 | 87,300 | — | — |
| 2022-03-09 | $53.82 | $53.82 | 103,200 | — | — |
| 2022-03-08 | $52.25 | $52.25 | 123,600 | — | — |
| 2022-03-07 | $54.26 | $54.26 | 112,500 | — | — |
| 2022-03-04 | $54.65 | $54.65 | 99,900 | — | — |
| 2022-03-03 | $55.35 | $55.35 | 93,300 | — | — |
| 2022-03-02 | $55.60 | $55.60 | 93,000 | — | — |
| 2022-03-01 | $54.98 | $54.98 | 284,700 | — | — |
| 2022-02-28 | $53.02 | $53.02 | 151,800 | — | — |
| 2022-02-25 | $52.49 | $52.49 | 131,100 | — | — |
| 2022-02-24 | $52.04 | $52.04 | 174,300 | — | — |
| 2022-02-23 | $53.88 | $53.88 | 173,700 | — | — |
| 2022-02-22 | $53.91 | $53.91 | 228,900 | — | — |
| 2022-02-18 | $54.16 | $54.16 | 421,200 | — | — |
| 2022-02-17 | $54.31 | $54.31 | 138,900 | — | — |
| 2022-02-16 | $55.17 | $55.17 | 176,700 | — | — |
| 2022-02-15 | $54.90 | $54.90 | 179,700 | — | — |
| 2022-02-14 | $53.61 | $53.61 | 201,900 | — | — |
| 2022-02-11 | $52.91 | $52.91 | 156,600 | — | — |
| 2022-02-10 | $52.75 | $52.75 | 229,800 | — | — |
| 2022-02-09 | $52.46 | $52.46 | 120,000 | — | — |
| 2022-02-08 | $52.04 | $52.04 | 174,900 | — | — |
| 2022-02-07 | $50.44 | $50.44 | 226,200 | — | — |
| 2022-02-04 | $50.00 | $50.00 | 174,300 | — | — |
| 2022-02-03 | $51.01 | $51.01 | 211,200 | — | — |
| 2022-02-02 | $52.87 | $52.87 | 224,700 | — | — |
| 2022-02-01 | $56.43 | $56.43 | 156,900 | — | — |
| 2022-01-31 | $58.71 | $58.71 | 137,400 | — | — |
| 2022-01-28 | $58.17 | $58.17 | 102,900 | — | — |
| 2022-01-27 | $56.51 | $56.51 | 124,200 | — | — |
| 2022-01-26 | $57.81 | $57.81 | 118,500 | — | — |
| 2022-01-25 | $58.09 | $58.09 | 160,800 | — | — |
| 2022-01-24 | $60.75 | $60.75 | 141,300 | — | — |
| 2022-01-21 | $59.22 | $59.22 | 106,200 | — | — |
| 2022-01-20 | $59.19 | $59.19 | 93,000 | — | — |
| 2022-01-19 | $60.51 | $60.51 | 133,800 | — | — |
| 2022-01-18 | $62.58 | $62.58 | 90,900 | — | — |
| 2022-01-14 | $64.31 | $64.31 | 132,900 | — | — |
| 2022-01-13 | $68.78 | $68.78 | 361,500 | — | — |
| 2022-01-12 | $65.91 | $65.91 | 263,100 | — | — |
| 2022-01-11 | $65.01 | $65.01 | 163,800 | — | — |
| 2022-01-10 | $63.90 | $63.90 | 123,900 | — | — |
| 2022-01-07 | $63.58 | $63.58 | 111,000 | — | — |
| 2022-01-06 | $65.38 | $65.38 | 102,000 | — | — |
| 2022-01-05 | $65.73 | $65.73 | 100,200 | — | — |
| 2022-01-04 | $67.74 | $67.74 | 89,700 | — | — |
| 2022-01-03 | $69.95 | $69.95 | 135,900 | — | — |