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
- 1990-02-16 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 | $47.64 | $67.09 | 13,199,800 | — | — |
| 2022-12-29 | $47.50 | $66.89 | 11,396,500 | — | — |
| 2022-12-28 | $47.07 | $66.28 | 9,847,400 | — | — |
| 2022-12-27 | $47.53 | $66.93 | 12,066,200 | — | — |
| 2022-12-23 | $47.48 | $66.86 | 9,554,400 | — | — |
| 2022-12-22 | $47.32 | $66.64 | 23,118,500 | — | — |
| 2022-12-21 | $47.66 | $67.11 | 15,599,400 | — | — |
| 2022-12-20 | $47.37 | $66.71 | 15,086,200 | — | — |
| 2022-12-19 | $47.40 | $66.75 | 17,986,300 | — | — |
| 2022-12-16 | $47.81 | $67.33 | 66,125,400 | — | — |
| 2022-12-15 | $48.15 | $67.80 | 19,372,500 | — | — |
| 2022-12-14 | $49.30 | $69.42 | 19,050,400 | — | — |
| 2022-12-13 | $49.64 | $69.90 | 22,705,900 | — | — |
| 2022-12-12 | $49.30 | $69.42 | 15,425,300 | — | — |
| 2022-12-09 | $48.46 | $68.24 | 14,303,200 | — | — |
| 2022-12-08 | $48.99 | $68.99 | 16,015,800 | — | — |
| 2022-12-07 | $48.18 | $67.85 | 15,171,700 | — | — |
| 2022-12-06 | $48.59 | $68.42 | 15,443,800 | — | — |
| 2022-12-05 | $49.33 | $69.47 | 13,795,900 | — | — |
| 2022-12-02 | $49.70 | $69.99 | 12,325,100 | — | — |
| 2022-12-01 | $49.97 | $70.37 | 18,559,500 | — | — |
| 2022-11-30 | $49.72 | $70.01 | 29,919,700 | — | — |
| 2022-11-29 | $48.28 | $67.99 | 13,779,300 | — | — |
| 2022-11-28 | $48.08 | $67.71 | 14,976,600 | — | — |
| 2022-11-25 | $48.40 | $68.16 | 8,492,600 | — | — |
| 2022-11-23 | $48.57 | $68.40 | 12,065,600 | — | — |
| 2022-11-22 | $48.38 | $68.13 | 16,367,800 | — | — |
| 2022-11-21 | $47.62 | $67.06 | 17,049,500 | — | — |
| 2022-11-18 | $47.79 | $67.30 | 30,843,200 | — | — |
| 2022-11-17 | $46.59 | $65.61 | 38,887,800 | — | — |
| 2022-11-16 | $44.39 | $62.51 | 24,939,600 | — | — |
| 2022-11-15 | $44.90 | $63.23 | 19,318,000 | — | — |
| 2022-11-14 | $44.74 | $63.00 | 21,091,300 | — | — |
| 2022-11-11 | $44.79 | $63.07 | 25,961,800 | — | — |
| 2022-11-10 | $45.66 | $64.30 | 27,190,100 | — | — |
| 2022-11-09 | $43.91 | $61.83 | 19,311,700 | — | — |
| 2022-11-08 | $44.61 | $62.82 | 17,503,100 | — | — |
| 2022-11-07 | $44.55 | $62.73 | 21,383,000 | — | — |
| 2022-11-04 | $44.52 | $62.69 | 19,648,700 | — | — |
| 2022-11-03 | $43.85 | $61.75 | 17,895,600 | — | — |
| 2022-11-02 | $44.57 | $62.76 | 15,308,800 | — | — |
| 2022-11-01 | $45.46 | $64.02 | 12,088,700 | — | — |
| 2022-10-31 | $45.43 | $63.97 | 17,793,700 | — | — |
| 2022-10-28 | $45.64 | $64.27 | 17,978,300 | — | — |
| 2022-10-27 | $44.42 | $62.55 | 18,102,500 | — | — |
| 2022-10-26 | $44.38 | $62.50 | 20,051,000 | — | — |
| 2022-10-25 | $44.36 | $62.47 | 19,165,200 | — | — |
| 2022-10-24 | $43.54 | $61.31 | 18,785,300 | — | — |
| 2022-10-21 | $42.80 | $60.27 | 25,035,000 | — | — |
| 2022-10-20 | $41.71 | $58.74 | 16,830,500 | — | — |
| 2022-10-19 | $41.88 | $58.97 | 19,071,700 | — | — |
| 2022-10-18 | $41.79 | $58.85 | 18,223,300 | — | — |
| 2022-10-17 | $41.30 | $58.16 | 27,845,200 | — | — |
| 2022-10-14 | $40.20 | $56.61 | 19,571,000 | — | — |
| 2022-10-13 | $40.61 | $57.19 | 26,328,300 | — | — |
| 2022-10-12 | $39.27 | $55.30 | 17,279,900 | — | — |
| 2022-10-11 | $39.58 | $55.74 | 19,386,400 | — | — |
| 2022-10-10 | $39.89 | $56.17 | 16,628,400 | — | — |
| 2022-10-07 | $40.27 | $56.71 | 19,055,400 | — | — |
| 2022-10-06 | $41.52 | $58.47 | 18,198,800 | — | — |
| 2022-10-05 | $41.99 | $59.13 | 14,289,700 | — | — |
| 2022-10-04 | $41.82 | $58.89 | 22,889,400 | — | — |
| 2022-10-03 | $41.29 | $57.61 | 22,203,600 | — | — |
| 2022-09-30 | $40.00 | $55.81 | 27,989,900 | — | — |
| 2022-09-29 | $40.57 | $56.60 | 19,496,400 | — | — |
| 2022-09-28 | $41.34 | $57.68 | 23,217,700 | — | — |
| 2022-09-27 | $40.52 | $56.53 | 15,027,900 | — | — |
| 2022-09-26 | $40.58 | $56.62 | 22,694,800 | — | — |
| 2022-09-23 | $40.66 | $56.73 | 19,067,700 | — | — |
| 2022-09-22 | $41.15 | $57.41 | 16,691,000 | — | — |
| 2022-09-21 | $41.59 | $58.03 | 21,415,900 | — | — |
| 2022-09-20 | $42.58 | $59.41 | 16,813,900 | — | — |
| 2022-09-19 | $43.30 | $60.41 | 13,667,500 | — | — |
| 2022-09-16 | $43.30 | $60.41 | 32,696,100 | — | — |
| 2022-09-15 | $43.29 | $60.40 | 18,148,600 | — | — |
| 2022-09-14 | $43.96 | $61.33 | 27,551,500 | — | — |
| 2022-09-13 | $44.11 | $61.54 | 23,028,600 | — | — |
| 2022-09-12 | $46.40 | $64.74 | 17,923,000 | — | — |
| 2022-09-09 | $45.77 | $63.86 | 15,499,300 | — | — |
| 2022-09-08 | $45.37 | $63.30 | 14,231,500 | — | — |
| 2022-09-07 | $45.02 | $62.81 | 18,297,400 | — | — |
| 2022-09-06 | $44.47 | $62.05 | 14,366,100 | — | — |
| 2022-09-02 | $44.59 | $62.21 | 14,720,900 | — | — |
| 2022-09-01 | $45.29 | $63.19 | 16,236,400 | — | — |
| 2022-08-31 | $44.72 | $62.39 | 23,006,100 | — | — |
| 2022-08-30 | $45.24 | $63.12 | 14,279,100 | — | — |
| 2022-08-29 | $45.71 | $63.78 | 13,425,700 | — | — |
| 2022-08-26 | $45.89 | $64.03 | 20,309,800 | — | — |
| 2022-08-25 | $47.27 | $65.95 | 23,039,300 | — | — |
| 2022-08-24 | $47.07 | $65.67 | 14,946,500 | — | — |
| 2022-08-23 | $47.41 | $66.15 | 13,764,600 | — | — |
| 2022-08-22 | $47.71 | $66.57 | 20,534,100 | — | — |
| 2022-08-19 | $48.70 | $67.95 | 23,130,400 | — | — |
| 2022-08-18 | $49.37 | $68.88 | 39,999,900 | — | — |
| 2022-08-17 | $46.66 | $65.10 | 27,975,600 | — | — |
| 2022-08-16 | $46.77 | $65.25 | 21,153,700 | — | — |
| 2022-08-15 | $46.59 | $65.00 | 15,456,100 | — | — |
| 2022-08-12 | $46.61 | $65.03 | 16,967,600 | — | — |
| 2022-08-11 | $45.90 | $64.04 | 15,849,000 | — | — |
| 2022-08-10 | $46.02 | $64.21 | 18,935,400 | — | — |
| 2022-08-09 | $44.92 | $62.67 | 12,826,200 | — | — |
| 2022-08-08 | $45.02 | $62.81 | 15,465,600 | — | — |
| 2022-08-05 | $45.01 | $62.80 | 19,533,900 | — | — |
| 2022-08-04 | $45.38 | $63.32 | 15,249,300 | — | — |
| 2022-08-03 | $45.71 | $63.78 | 14,943,800 | — | — |
| 2022-08-02 | $44.92 | $62.67 | 15,005,400 | — | — |
| 2022-08-01 | $45.28 | $63.18 | 14,153,400 | — | — |
| 2022-07-29 | $45.37 | $63.30 | 23,701,700 | — | — |
| 2022-07-28 | $45.62 | $63.65 | 17,576,200 | — | — |
| 2022-07-27 | $44.64 | $62.28 | 22,349,000 | — | — |
| 2022-07-26 | $43.83 | $61.15 | 19,513,000 | — | — |
| 2022-07-25 | $44.34 | $61.86 | 12,954,700 | — | — |
| 2022-07-22 | $44.46 | $62.03 | 14,854,600 | — | — |
| 2022-07-21 | $44.58 | $62.20 | 15,364,600 | — | — |
| 2022-07-20 | $44.13 | $61.57 | 15,599,200 | — | — |
| 2022-07-19 | $44.03 | $61.43 | 22,861,400 | — | — |
| 2022-07-18 | $42.60 | $59.44 | 16,743,800 | — | — |
| 2022-07-15 | $43.07 | $60.09 | 19,897,800 | — | — |
| 2022-07-14 | $42.33 | $59.06 | 17,336,200 | — | — |
| 2022-07-13 | $42.70 | $59.58 | 16,854,200 | — | — |
| 2022-07-12 | $42.86 | $59.80 | 17,385,300 | — | — |
| 2022-07-11 | $43.25 | $60.34 | 15,245,200 | — | — |
| 2022-07-08 | $43.39 | $60.54 | 11,817,000 | — | — |
| 2022-07-07 | $43.22 | $60.30 | 22,316,700 | — | — |
| 2022-07-06 | $42.69 | $59.56 | 17,250,400 | — | — |
| 2022-07-05 | $41.96 | $58.54 | 24,442,600 | — | — |
| 2022-07-01 | $42.60 | $58.91 | 24,338,500 | — | — |
| 2022-06-30 | $42.64 | $58.96 | 24,947,900 | — | — |
| 2022-06-29 | $42.88 | $59.29 | 13,450,800 | — | — |
| 2022-06-28 | $43.06 | $59.54 | 20,091,300 | — | — |
| 2022-06-27 | $43.77 | $60.52 | 22,755,300 | — | — |
| 2022-06-24 | $44.10 | $60.98 | 30,543,800 | — | — |
| 2022-06-23 | $42.93 | $59.36 | 33,801,700 | — | — |
| 2022-06-22 | $43.57 | $60.25 | 19,942,300 | — | — |
| 2022-06-21 | $44.14 | $61.04 | 23,277,900 | — | — |
| 2022-06-17 | $43.39 | $60.00 | 59,678,600 | — | — |
| 2022-06-16 | $43.32 | $59.90 | 27,049,000 | — | — |
| 2022-06-15 | $43.80 | $60.57 | 22,525,100 | — | — |
| 2022-06-14 | $42.91 | $59.33 | 22,499,100 | — | — |
| 2022-06-13 | $43.24 | $59.79 | 29,050,800 | — | — |
| 2022-06-10 | $43.49 | $60.14 | 20,262,400 | — | — |
| 2022-06-09 | $44.26 | $61.20 | 18,417,700 | — | — |
| 2022-06-08 | $44.92 | $62.11 | 16,263,800 | — | — |
| 2022-06-07 | $45.57 | $63.01 | 14,667,200 | — | — |
| 2022-06-06 | $45.33 | $62.68 | 12,641,900 | — | — |
| 2022-06-03 | $45.25 | $62.57 | 17,947,000 | — | — |
| 2022-06-02 | $45.79 | $63.32 | 20,546,800 | — | — |
| 2022-06-01 | $45.23 | $62.54 | 20,666,000 | — | — |
| 2022-05-31 | $45.05 | $62.29 | 64,821,200 | — | — |
| 2022-05-27 | $45.62 | $63.08 | 23,882,100 | — | — |
| 2022-05-26 | $44.99 | $62.21 | 28,294,700 | — | — |
| 2022-05-25 | $44.00 | $60.84 | 25,504,600 | — | — |
| 2022-05-24 | $43.77 | $60.52 | 30,053,900 | — | — |
| 2022-05-23 | $43.35 | $59.94 | 27,366,600 | — | — |
| 2022-05-20 | $42.94 | $59.38 | 46,148,700 | — | — |
| 2022-05-19 | $41.72 | $57.69 | 97,674,600 | — | — |
| 2022-05-18 | $48.36 | $66.87 | 40,672,700 | — | — |
| 2022-05-17 | $50.60 | $69.97 | 18,780,600 | — | — |
| 2022-05-16 | $49.00 | $67.76 | 20,254,500 | — | — |
| 2022-05-13 | $49.56 | $68.53 | 18,954,500 | — | — |
| 2022-05-12 | $48.29 | $66.77 | 25,951,000 | — | — |
| 2022-05-11 | $48.65 | $67.27 | 23,872,100 | — | — |
| 2022-05-10 | $49.55 | $68.52 | 21,741,100 | — | — |
| 2022-05-09 | $48.96 | $67.70 | 22,421,200 | — | — |
| 2022-05-06 | $49.33 | $68.21 | 21,743,900 | — | — |
| 2022-05-05 | $49.61 | $68.60 | 24,846,500 | — | — |
| 2022-05-04 | $51.58 | $71.32 | 23,942,300 | — | — |
| 2022-05-03 | $49.92 | $69.03 | 15,828,200 | — | — |
| 2022-05-02 | $49.86 | $68.95 | 22,499,200 | — | — |
| 2022-04-29 | $48.98 | $67.73 | 20,281,400 | — | — |
| 2022-04-28 | $50.63 | $70.01 | 20,170,700 | — | — |
| 2022-04-27 | $49.31 | $68.18 | 33,668,600 | — | — |
| 2022-04-26 | $50.90 | $70.38 | 19,238,300 | — | — |
| 2022-04-25 | $51.94 | $71.82 | 18,677,000 | — | — |
| 2022-04-22 | $51.36 | $71.02 | 17,693,000 | — | — |
| 2022-04-21 | $52.78 | $72.98 | 17,147,300 | — | — |
| 2022-04-20 | $53.02 | $73.31 | 19,526,200 | — | — |
| 2022-04-19 | $51.83 | $71.67 | 15,490,900 | — | — |
| 2022-04-18 | $51.11 | $70.67 | 13,990,700 | — | — |
| 2022-04-14 | $51.17 | $70.76 | 18,024,800 | — | — |
| 2022-04-13 | $52.15 | $72.11 | 17,004,600 | — | — |
| 2022-04-12 | $51.82 | $71.66 | 25,254,200 | — | — |
| 2022-04-11 | $52.88 | $73.12 | 20,992,100 | — | — |
| 2022-04-08 | $54.28 | $75.06 | 18,148,200 | — | — |
| 2022-04-07 | $54.63 | $75.54 | 15,739,000 | — | — |
| 2022-04-06 | $54.37 | $75.18 | 19,644,100 | — | — |
| 2022-04-05 | $54.92 | $75.94 | 16,063,600 | — | — |
| 2022-04-04 | $55.87 | $76.73 | 19,629,200 | — | — |
| 2022-04-01 | $55.66 | $76.44 | 17,465,100 | — | — |
| 2022-03-31 | $55.76 | $76.58 | 27,587,700 | — | — |
| 2022-03-30 | $56.05 | $76.98 | 16,125,400 | — | — |
| 2022-03-29 | $55.67 | $76.46 | 20,036,500 | — | — |
| 2022-03-28 | $55.14 | $75.73 | 17,164,600 | — | — |
| 2022-03-25 | $54.97 | $75.49 | 18,090,600 | — | — |
| 2022-03-24 | $54.50 | $74.85 | 20,551,500 | — | — |
| 2022-03-23 | $54.48 | $74.82 | 19,742,100 | — | — |
| 2022-03-22 | $56.17 | $77.14 | 29,287,900 | — | — |
| 2022-03-21 | $56.00 | $76.91 | 29,174,600 | — | — |
| 2022-03-18 | $55.97 | $76.87 | 51,807,200 | — | — |
| 2022-03-17 | $56.17 | $77.14 | 18,830,500 | — | — |
| 2022-03-16 | $55.81 | $76.65 | 21,821,800 | — | — |
| 2022-03-15 | $55.60 | $76.36 | 18,829,100 | — | — |
| 2022-03-14 | $54.30 | $74.57 | 17,977,500 | — | — |
| 2022-03-11 | $54.69 | $75.11 | 20,330,300 | — | — |
| 2022-03-10 | $54.71 | $75.14 | 18,550,900 | — | — |
| 2022-03-09 | $55.92 | $76.80 | 19,150,900 | — | — |
| 2022-03-08 | $54.40 | $74.71 | 23,642,400 | — | — |
| 2022-03-07 | $55.59 | $76.35 | 21,350,900 | — | — |
| 2022-03-04 | $56.51 | $77.61 | 16,729,000 | — | — |
| 2022-03-03 | $56.07 | $77.00 | 16,794,600 | — | — |
| 2022-03-02 | $56.15 | $77.11 | 18,660,000 | — | — |
| 2022-03-01 | $54.62 | $75.01 | 17,799,600 | — | — |
| 2022-02-28 | $55.77 | $76.59 | 23,868,700 | — | — |
| 2022-02-25 | $56.04 | $76.96 | 18,963,700 | — | — |
| 2022-02-24 | $54.73 | $75.16 | 27,739,300 | — | — |
| 2022-02-23 | $54.44 | $74.77 | 22,033,700 | — | — |
| 2022-02-22 | $56.30 | $77.32 | 25,188,300 | — | — |
| 2022-02-18 | $57.21 | $78.57 | 35,626,200 | — | — |
| 2022-02-17 | $55.77 | $76.59 | 32,884,700 | — | — |
| 2022-02-16 | $54.25 | $74.51 | 20,388,700 | — | — |
| 2022-02-15 | $54.27 | $74.53 | 17,678,000 | — | — |
| 2022-02-14 | $53.18 | $73.04 | 21,868,400 | — | — |
| 2022-02-11 | $53.90 | $74.02 | 20,132,500 | — | — |
| 2022-02-10 | $54.87 | $75.36 | 19,730,600 | — | — |
| 2022-02-09 | $56.29 | $77.31 | 19,136,700 | — | — |
| 2022-02-08 | $55.34 | $76.00 | 15,219,900 | — | — |
| 2022-02-07 | $55.17 | $75.77 | 14,450,200 | — | — |
| 2022-02-04 | $55.15 | $75.74 | 19,675,900 | — | — |
| 2022-02-03 | $55.20 | $75.81 | 19,260,500 | — | — |
| 2022-02-02 | $56.17 | $77.14 | 23,316,700 | — | — |
| 2022-02-01 | $55.37 | $76.04 | 22,438,500 | — | — |
| 2022-01-31 | $55.67 | $76.46 | 29,925,300 | — | — |
| 2022-01-28 | $55.61 | $76.37 | 30,976,600 | — | — |
| 2022-01-27 | $54.62 | $75.01 | 25,967,400 | — | — |
| 2022-01-26 | $55.33 | $75.99 | 28,632,700 | — | — |
| 2022-01-25 | $56.11 | $77.06 | 25,156,400 | — | — |
| 2022-01-24 | $56.90 | $78.14 | 34,180,100 | — | — |
| 2022-01-21 | $56.68 | $77.84 | 25,914,000 | — | — |
| 2022-01-20 | $58.08 | $79.77 | 17,726,500 | — | — |
| 2022-01-19 | $58.90 | $80.89 | 24,333,900 | — | — |
| 2022-01-18 | $59.73 | $82.03 | 26,545,800 | — | — |
| 2022-01-14 | $61.36 | $84.27 | 18,831,900 | — | — |
| 2022-01-13 | $61.50 | $84.46 | 14,871,600 | — | — |
| 2022-01-12 | $62.12 | $85.31 | 13,405,400 | — | — |
| 2022-01-11 | $62.37 | $85.66 | 22,804,200 | — | — |
| 2022-01-10 | $61.82 | $84.90 | 24,715,300 | — | — |
| 2022-01-07 | $61.13 | $83.95 | 20,152,400 | — | — |
| 2022-01-06 | $60.92 | $83.67 | 19,616,600 | — | — |
| 2022-01-05 | $60.28 | $82.79 | 30,317,900 | — | — |
| 2022-01-04 | $61.25 | $84.12 | 29,682,500 | — | — |
| 2022-01-03 | $63.16 | $86.23 | 17,184,300 | — | — |