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
- 1991-07-12 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 | $64.60 | $113.23 | 195,300 | — | — |
| 2022-12-29 | $64.85 | $113.67 | 247,000 | — | — |
| 2022-12-28 | $64.09 | $112.34 | 149,800 | — | — |
| 2022-12-27 | $63.98 | $112.15 | 242,500 | — | — |
| 2022-12-23 | $65.39 | $114.62 | 185,900 | — | — |
| 2022-12-22 | $65.52 | $114.85 | 238,600 | — | — |
| 2022-12-21 | $64.81 | $113.60 | 263,100 | — | — |
| 2022-12-20 | $64.70 | $113.41 | 317,600 | — | — |
| 2022-12-19 | $64.59 | $113.22 | 282,200 | — | — |
| 2022-12-16 | $67.18 | $116.86 | 418,500 | — | — |
| 2022-12-15 | $68.57 | $119.28 | 198,400 | — | — |
| 2022-12-14 | $68.85 | $119.77 | 303,900 | — | — |
| 2022-12-13 | $68.13 | $118.52 | 301,500 | — | — |
| 2022-12-12 | $69.10 | $120.20 | 173,700 | — | — |
| 2022-12-09 | $69.22 | $120.41 | 121,100 | — | — |
| 2022-12-08 | $69.62 | $121.11 | 193,100 | — | — |
| 2022-12-07 | $68.16 | $118.57 | 178,100 | — | — |
| 2022-12-06 | $67.83 | $117.99 | 235,100 | — | — |
| 2022-12-05 | $70.01 | $121.79 | 174,500 | — | — |
| 2022-12-02 | $72.95 | $126.90 | 164,300 | — | — |
| 2022-12-01 | $74.29 | $129.23 | 244,700 | — | — |
| 2022-11-30 | $74.59 | $129.75 | 368,100 | — | — |
| 2022-11-29 | $73.08 | $127.13 | 177,400 | — | — |
| 2022-11-28 | $73.62 | $128.07 | 157,900 | — | — |
| 2022-11-25 | $74.20 | $129.07 | 132,900 | — | — |
| 2022-11-23 | $72.95 | $126.90 | 170,200 | — | — |
| 2022-11-22 | $72.59 | $126.27 | 136,500 | — | — |
| 2022-11-21 | $71.96 | $125.18 | 196,700 | — | — |
| 2022-11-18 | $73.77 | $128.33 | 232,400 | — | — |
| 2022-11-17 | $72.11 | $125.44 | 295,000 | — | — |
| 2022-11-16 | $72.65 | $126.38 | 255,500 | — | — |
| 2022-11-15 | $73.11 | $127.18 | 205,300 | — | — |
| 2022-11-14 | $74.14 | $128.97 | 199,900 | — | — |
| 2022-11-11 | $75.01 | $130.48 | 315,600 | — | — |
| 2022-11-10 | $74.55 | $129.68 | 321,800 | — | — |
| 2022-11-09 | $71.77 | $124.85 | 223,200 | — | — |
| 2022-11-08 | $74.00 | $128.73 | 323,500 | — | — |
| 2022-11-07 | $73.89 | $128.54 | 253,100 | — | — |
| 2022-11-04 | $72.86 | $126.74 | 251,000 | — | — |
| 2022-11-03 | $72.05 | $125.33 | 269,900 | — | — |
| 2022-11-02 | $70.93 | $123.39 | 447,900 | — | — |
| 2022-11-01 | $70.38 | $122.43 | 519,600 | — | — |
| 2022-10-31 | $72.09 | $125.40 | 257,800 | — | — |
| 2022-10-28 | $73.52 | $127.89 | 287,300 | — | — |
| 2022-10-27 | $72.20 | $125.60 | 187,400 | — | — |
| 2022-10-26 | $70.27 | $122.24 | 293,400 | — | — |
| 2022-10-25 | $68.72 | $119.54 | 173,100 | — | — |
| 2022-10-24 | $66.56 | $115.78 | 294,600 | — | — |
| 2022-10-21 | $69.76 | $121.35 | 223,000 | — | — |
| 2022-10-20 | $69.29 | $120.53 | 257,400 | — | — |
| 2022-10-19 | $69.90 | $121.59 | 94,100 | — | — |
| 2022-10-18 | $70.28 | $122.26 | 130,700 | — | — |
| 2022-10-17 | $69.00 | $120.03 | 166,500 | — | — |
| 2022-10-14 | $66.98 | $116.51 | 126,800 | — | — |
| 2022-10-13 | $68.62 | $119.37 | 187,400 | — | — |
| 2022-10-12 | $66.50 | $115.68 | 201,400 | — | — |
| 2022-10-11 | $65.22 | $113.45 | 160,400 | — | — |
| 2022-10-10 | $65.13 | $113.30 | 187,700 | — | — |
| 2022-10-07 | $65.81 | $114.48 | 171,700 | — | — |
| 2022-10-06 | $67.03 | $116.60 | 194,400 | — | — |
| 2022-10-05 | $68.40 | $118.99 | 223,900 | — | — |
| 2022-10-04 | $67.12 | $116.76 | 286,500 | — | — |
| 2022-10-03 | $63.45 | $110.37 | 250,800 | — | — |
| 2022-09-30 | $63.56 | $110.57 | 161,300 | — | — |
| 2022-09-29 | $64.38 | $111.99 | 188,600 | — | — |
| 2022-09-28 | $64.55 | $112.29 | 166,100 | — | — |
| 2022-09-27 | $62.86 | $109.35 | 157,500 | — | — |
| 2022-09-26 | $61.87 | $107.63 | 169,200 | — | — |
| 2022-09-23 | $62.92 | $109.45 | 215,900 | — | — |
| 2022-09-22 | $64.96 | $113.00 | 335,900 | — | — |
| 2022-09-21 | $69.29 | $120.53 | 139,900 | — | — |
| 2022-09-20 | $69.98 | $121.73 | 191,600 | — | — |
| 2022-09-19 | $71.45 | $124.29 | 315,000 | — | — |
| 2022-09-16 | $72.25 | $124.80 | 629,800 | — | — |
| 2022-09-15 | $74.69 | $129.01 | 288,100 | — | — |
| 2022-09-14 | $71.69 | $123.83 | 144,600 | — | — |
| 2022-09-13 | $71.33 | $123.21 | 171,500 | — | — |
| 2022-09-12 | $74.32 | $128.37 | 238,200 | — | — |
| 2022-09-09 | $71.97 | $124.31 | 205,100 | — | — |
| 2022-09-08 | $70.54 | $121.84 | 245,000 | — | — |
| 2022-09-07 | $68.38 | $118.11 | 202,000 | — | — |
| 2022-09-06 | $64.88 | $112.07 | 301,800 | — | — |
| 2022-09-02 | $68.21 | $117.82 | 188,900 | — | — |
| 2022-09-01 | $67.69 | $116.92 | 182,800 | — | — |
| 2022-08-31 | $66.60 | $115.04 | 153,800 | — | — |
| 2022-08-30 | $67.57 | $116.71 | 189,400 | — | — |
| 2022-08-29 | $69.56 | $120.15 | 211,200 | — | — |
| 2022-08-26 | $70.01 | $120.93 | 199,800 | — | — |
| 2022-08-25 | $74.13 | $128.04 | 146,600 | — | — |
| 2022-08-24 | $73.50 | $126.95 | 157,300 | — | — |
| 2022-08-23 | $72.74 | $125.64 | 131,400 | — | — |
| 2022-08-22 | $72.55 | $125.31 | 199,200 | — | — |
| 2022-08-19 | $73.12 | $126.30 | 225,500 | — | — |
| 2022-08-18 | $76.11 | $131.46 | 163,000 | — | — |
| 2022-08-17 | $76.10 | $131.45 | 231,100 | — | — |
| 2022-08-16 | $76.44 | $132.03 | 207,300 | — | — |
| 2022-08-15 | $74.52 | $128.72 | 179,400 | — | — |
| 2022-08-12 | $75.16 | $129.82 | 207,900 | — | — |
| 2022-08-11 | $72.65 | $125.49 | 267,900 | — | — |
| 2022-08-10 | $75.65 | $130.67 | 281,100 | — | — |
| 2022-08-09 | $71.56 | $123.60 | 293,600 | — | — |
| 2022-08-08 | $72.38 | $125.02 | 298,600 | — | — |
| 2022-08-05 | $70.55 | $121.86 | 154,500 | — | — |
| 2022-08-04 | $72.05 | $124.45 | 232,300 | — | — |
| 2022-08-03 | $75.03 | $129.60 | 154,400 | — | — |
| 2022-08-02 | $72.19 | $124.69 | 104,400 | — | — |
| 2022-08-01 | $71.76 | $123.95 | 160,200 | — | — |
| 2022-07-29 | $71.31 | $123.17 | 178,500 | — | — |
| 2022-07-28 | $70.89 | $122.45 | 188,200 | — | — |
| 2022-07-27 | $68.06 | $117.56 | 129,200 | — | — |
| 2022-07-26 | $64.74 | $111.82 | 148,900 | — | — |
| 2022-07-25 | $66.29 | $114.50 | 170,400 | — | — |
| 2022-07-22 | $67.54 | $116.66 | 192,200 | — | — |
| 2022-07-21 | $67.99 | $117.44 | 183,700 | — | — |
| 2022-07-20 | $69.55 | $120.13 | 238,200 | — | — |
| 2022-07-19 | $69.50 | $120.05 | 228,800 | — | — |
| 2022-07-18 | $67.02 | $115.76 | 158,100 | — | — |
| 2022-07-15 | $67.78 | $117.07 | 160,500 | — | — |
| 2022-07-14 | $65.58 | $113.27 | 122,400 | — | — |
| 2022-07-13 | $66.07 | $114.12 | 151,900 | — | — |
| 2022-07-12 | $65.91 | $113.84 | 184,600 | — | — |
| 2022-07-11 | $66.56 | $114.97 | 163,600 | — | — |
| 2022-07-08 | $67.67 | $116.88 | 125,100 | — | — |
| 2022-07-07 | $68.61 | $118.51 | 116,200 | — | — |
| 2022-07-06 | $67.18 | $116.04 | 123,700 | — | — |
| 2022-07-05 | $69.32 | $119.73 | 187,200 | — | — |
| 2022-07-01 | $67.49 | $116.57 | 168,200 | — | — |
| 2022-06-30 | $65.08 | $112.41 | 211,200 | — | — |
| 2022-06-29 | $65.15 | $112.53 | 170,900 | — | — |
| 2022-06-28 | $66.01 | $114.02 | 327,700 | — | — |
| 2022-06-27 | $67.96 | $117.39 | 227,600 | — | — |
| 2022-06-24 | $67.71 | $116.95 | 340,500 | — | — |
| 2022-06-23 | $64.11 | $110.74 | 282,400 | — | — |
| 2022-06-22 | $63.07 | $108.94 | 265,500 | — | — |
| 2022-06-21 | $63.29 | $109.32 | 237,300 | — | — |
| 2022-06-17 | $67.13 | $115.95 | 329,800 | — | — |
| 2022-06-16 | $64.30 | $111.06 | 285,800 | — | — |
| 2022-06-15 | $69.04 | $118.37 | 246,400 | — | — |
| 2022-06-14 | $67.49 | $115.71 | 205,800 | — | — |
| 2022-06-13 | $68.50 | $117.44 | 338,400 | — | — |
| 2022-06-10 | $71.68 | $122.90 | 164,700 | — | — |
| 2022-06-09 | $74.46 | $127.66 | 126,500 | — | — |
| 2022-06-08 | $74.74 | $128.14 | 95,000 | — | — |
| 2022-06-07 | $74.49 | $127.71 | 138,500 | — | — |
| 2022-06-06 | $75.14 | $128.83 | 231,100 | — | — |
| 2022-06-03 | $74.11 | $127.06 | 116,700 | — | — |
| 2022-06-02 | $75.16 | $128.86 | 139,900 | — | — |
| 2022-06-01 | $74.10 | $127.05 | 199,600 | — | — |
| 2022-05-31 | $73.49 | $126.00 | 245,600 | — | — |
| 2022-05-27 | $76.08 | $130.44 | 176,600 | — | — |
| 2022-05-26 | $75.30 | $129.10 | 332,100 | — | — |
| 2022-05-25 | $70.68 | $121.18 | 378,800 | — | — |
| 2022-05-24 | $66.94 | $114.77 | 343,200 | — | — |
| 2022-05-23 | $68.57 | $117.56 | 279,300 | — | — |
| 2022-05-20 | $67.23 | $115.27 | 286,600 | — | — |
| 2022-05-19 | $68.21 | $116.95 | 270,400 | — | — |
| 2022-05-18 | $68.06 | $116.69 | 363,500 | — | — |
| 2022-05-17 | $71.30 | $122.24 | 363,900 | — | — |
| 2022-05-16 | $69.91 | $119.86 | 417,400 | — | — |
| 2022-05-13 | $75.57 | $129.57 | 282,200 | — | — |
| 2022-05-12 | $73.07 | $125.28 | 455,500 | — | — |
| 2022-05-11 | $67.30 | $115.39 | 435,800 | — | — |
| 2022-05-10 | $71.88 | $123.24 | 292,900 | — | — |
| 2022-05-09 | $68.98 | $118.27 | 383,400 | — | — |
| 2022-05-06 | $74.25 | $127.30 | 306,200 | — | — |
| 2022-05-05 | $70.68 | $121.18 | 218,900 | — | — |
| 2022-05-04 | $73.39 | $125.83 | 375,700 | — | — |
| 2022-05-03 | $73.61 | $126.21 | 217,600 | — | — |
| 2022-05-02 | $74.60 | $127.90 | 329,300 | — | — |
| 2022-04-29 | $71.69 | $122.91 | 112,900 | — | — |
| 2022-04-28 | $73.96 | $126.81 | 110,500 | — | — |
| 2022-04-27 | $72.43 | $124.18 | 120,100 | — | — |
| 2022-04-26 | $72.44 | $124.20 | 158,100 | — | — |
| 2022-04-25 | $77.30 | $132.53 | 155,500 | — | — |
| 2022-04-22 | $75.42 | $129.31 | 174,600 | — | — |
| 2022-04-21 | $77.40 | $132.70 | 115,300 | — | — |
| 2022-04-20 | $76.40 | $130.99 | 107,200 | — | — |
| 2022-04-19 | $75.08 | $128.73 | 184,000 | — | — |
| 2022-04-18 | $73.50 | $126.02 | 155,900 | — | — |
| 2022-04-14 | $73.75 | $126.45 | 160,300 | — | — |
| 2022-04-13 | $74.11 | $127.06 | 180,600 | — | — |
| 2022-04-12 | $70.83 | $121.44 | 220,500 | — | — |
| 2022-04-11 | $70.48 | $120.84 | 244,700 | — | — |
| 2022-04-08 | $71.16 | $122.00 | 188,000 | — | — |
| 2022-04-07 | $71.25 | $122.16 | 147,600 | — | — |
| 2022-04-06 | $71.95 | $123.36 | 213,500 | — | — |
| 2022-04-05 | $74.02 | $126.91 | 158,800 | — | — |
| 2022-04-04 | $76.39 | $130.97 | 231,400 | — | — |
| 2022-04-01 | $75.59 | $129.60 | 212,300 | — | — |
| 2022-03-31 | $77.95 | $133.65 | 320,200 | — | — |
| 2022-03-30 | $77.53 | $132.93 | 234,400 | — | — |
| 2022-03-29 | $77.90 | $133.56 | 232,900 | — | — |
| 2022-03-28 | $74.35 | $127.47 | 161,700 | — | — |
| 2022-03-25 | $75.03 | $128.64 | 271,000 | — | — |
| 2022-03-24 | $76.92 | $131.88 | 300,600 | — | — |
| 2022-03-23 | $74.39 | $127.54 | 274,000 | — | — |
| 2022-03-22 | $76.97 | $131.97 | 267,600 | — | — |
| 2022-03-21 | $76.50 | $131.16 | 223,300 | — | — |
| 2022-03-18 | $78.78 | $135.07 | 336,900 | — | — |
| 2022-03-17 | $77.71 | $132.45 | 230,300 | — | — |
| 2022-03-16 | $77.03 | $131.29 | 305,800 | — | — |
| 2022-03-15 | $72.20 | $123.05 | 217,600 | — | — |
| 2022-03-14 | $71.72 | $122.24 | 252,700 | — | — |
| 2022-03-11 | $71.86 | $122.48 | 301,300 | — | — |
| 2022-03-10 | $72.93 | $124.30 | 356,900 | — | — |
| 2022-03-09 | $72.54 | $123.63 | 644,900 | — | — |
| 2022-03-08 | $66.02 | $112.52 | 496,300 | — | — |
| 2022-03-07 | $63.28 | $107.85 | 760,400 | — | — |
| 2022-03-04 | $70.08 | $119.44 | 431,200 | — | — |
| 2022-03-03 | $72.37 | $123.34 | 509,000 | — | — |
| 2022-03-02 | $71.11 | $121.20 | 972,300 | — | — |
| 2022-03-01 | $78.33 | $133.50 | 457,400 | — | — |
| 2022-02-28 | $83.84 | $142.89 | 332,600 | — | — |
| 2022-02-25 | $84.09 | $143.32 | 267,200 | — | — |
| 2022-02-24 | $81.28 | $138.53 | 319,200 | — | — |
| 2022-02-23 | $79.67 | $135.79 | 407,900 | — | — |
| 2022-02-22 | $81.01 | $138.07 | 353,400 | — | — |
| 2022-02-18 | $80.12 | $136.55 | 347,800 | — | — |
| 2022-02-17 | $80.43 | $137.08 | 188,000 | — | — |
| 2022-02-16 | $82.23 | $140.15 | 249,300 | — | — |
| 2022-02-15 | $81.46 | $138.84 | 306,100 | — | — |
| 2022-02-14 | $77.40 | $131.92 | 271,100 | — | — |
| 2022-02-11 | $76.51 | $130.40 | 190,900 | — | — |
| 2022-02-10 | $77.44 | $131.99 | 184,500 | — | — |
| 2022-02-09 | $78.19 | $133.26 | 195,400 | — | — |
| 2022-02-08 | $75.87 | $129.31 | 238,900 | — | — |
| 2022-02-07 | $74.26 | $126.57 | 252,000 | — | — |
| 2022-02-04 | $72.56 | $123.67 | 223,500 | — | — |
| 2022-02-03 | $71.56 | $121.96 | 180,400 | — | — |
| 2022-02-02 | $71.57 | $121.98 | 455,500 | — | — |
| 2022-02-01 | $71.06 | $121.11 | 401,200 | — | — |
| 2022-01-31 | $67.85 | $115.64 | 286,800 | — | — |
| 2022-01-28 | $66.21 | $112.85 | 229,100 | — | — |
| 2022-01-27 | $64.72 | $110.31 | 204,500 | — | — |
| 2022-01-26 | $66.05 | $112.57 | 305,700 | — | — |
| 2022-01-25 | $67.68 | $115.35 | 484,800 | — | — |
| 2022-01-24 | $66.59 | $113.49 | 616,000 | — | — |
| 2022-01-21 | $62.75 | $106.95 | 548,000 | — | — |
| 2022-01-20 | $64.83 | $110.49 | 449,800 | — | — |
| 2022-01-19 | $70.24 | $119.71 | 425,200 | — | — |
| 2022-01-18 | $69.49 | $118.44 | 417,700 | — | — |
| 2022-01-14 | $72.26 | $123.16 | 304,400 | — | — |
| 2022-01-13 | $74.17 | $126.41 | 297,600 | — | — |
| 2022-01-12 | $73.43 | $125.15 | 305,200 | — | — |
| 2022-01-11 | $74.88 | $127.62 | 211,900 | — | — |
| 2022-01-10 | $77.49 | $132.07 | 170,500 | — | — |
| 2022-01-07 | $76.79 | $130.88 | 158,100 | — | — |
| 2022-01-06 | $78.26 | $133.38 | 174,500 | — | — |
| 2022-01-05 | $79.44 | $135.39 | 320,400 | — | — |
| 2022-01-04 | $78.95 | $134.56 | 349,400 | — | — |
| 2022-01-03 | $77.11 | $131.42 | 329,100 | — | — |