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
- 1991-03-12 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 | $80.87 | $84.52 | 70,900 | — | — |
| 2022-12-29 | $82.10 | $85.81 | 54,200 | — | — |
| 2022-12-28 | $80.07 | $83.69 | 66,300 | — | — |
| 2022-12-27 | $81.90 | $85.60 | 59,800 | — | — |
| 2022-12-23 | $81.31 | $84.98 | 49,500 | — | — |
| 2022-12-22 | $79.81 | $83.42 | 97,700 | — | — |
| 2022-12-21 | $83.24 | $87.00 | 126,200 | — | — |
| 2022-12-20 | $79.99 | $83.61 | 60,000 | — | — |
| 2022-12-19 | $80.80 | $84.45 | 91,000 | — | — |
| 2022-12-16 | $80.55 | $84.19 | 565,900 | — | — |
| 2022-12-15 | $82.90 | $86.65 | 106,600 | — | — |
| 2022-12-14 | $83.55 | $87.33 | 92,000 | — | — |
| 2022-12-13 | $84.39 | $88.20 | 85,800 | — | — |
| 2022-12-12 | $84.49 | $88.31 | 90,700 | — | — |
| 2022-12-09 | $86.49 | $90.40 | 160,300 | — | — |
| 2022-12-08 | $85.87 | $89.75 | 63,100 | — | — |
| 2022-12-07 | $85.86 | $89.74 | 53,800 | — | — |
| 2022-12-06 | $86.37 | $90.27 | 96,100 | — | — |
| 2022-12-05 | $89.38 | $93.42 | 107,000 | — | — |
| 2022-12-02 | $92.47 | $96.65 | 100,400 | — | — |
| 2022-12-01 | $90.66 | $94.76 | 66,200 | — | — |
| 2022-11-30 | $89.64 | $93.69 | 109,800 | — | — |
| 2022-11-29 | $87.04 | $90.97 | 58,400 | — | — |
| 2022-11-28 | $87.33 | $91.28 | 69,300 | — | — |
| 2022-11-25 | $90.87 | $94.98 | 34,400 | — | — |
| 2022-11-23 | $90.42 | $94.51 | 102,300 | — | — |
| 2022-11-22 | $89.35 | $93.39 | 113,400 | — | — |
| 2022-11-21 | $87.12 | $91.06 | 88,100 | — | — |
| 2022-11-18 | $89.83 | $93.89 | 117,700 | — | — |
| 2022-11-17 | $87.35 | $91.30 | 76,700 | — | — |
| 2022-11-16 | $86.35 | $90.25 | 132,100 | — | — |
| 2022-11-15 | $87.46 | $91.41 | 113,800 | — | — |
| 2022-11-14 | $85.17 | $89.02 | 83,900 | — | — |
| 2022-11-11 | $84.77 | $88.60 | 94,100 | — | — |
| 2022-11-10 | $83.96 | $87.75 | 93,700 | — | — |
| 2022-11-09 | $80.25 | $83.88 | 74,100 | — | — |
| 2022-11-08 | $80.64 | $84.28 | 88,500 | — | — |
| 2022-11-07 | $80.68 | $84.33 | 78,900 | — | — |
| 2022-11-04 | $79.28 | $82.86 | 70,200 | — | — |
| 2022-11-03 | $77.07 | $80.55 | 82,000 | — | — |
| 2022-11-02 | $79.79 | $83.40 | 104,000 | — | — |
| 2022-11-01 | $81.40 | $85.08 | 106,800 | — | — |
| 2022-10-31 | $81.62 | $85.31 | 136,500 | — | — |
| 2022-10-28 | $82.33 | $86.05 | 97,600 | — | — |
| 2022-10-27 | $80.29 | $83.92 | 133,900 | — | — |
| 2022-10-26 | $77.01 | $80.49 | 203,500 | — | — |
| 2022-10-25 | $74.07 | $77.42 | 423,600 | — | — |
| 2022-10-24 | $81.03 | $84.69 | 247,200 | — | — |
| 2022-10-21 | $86.98 | $90.91 | 100,100 | — | — |
| 2022-10-20 | $86.56 | $90.47 | 119,000 | — | — |
| 2022-10-19 | $89.94 | $94.00 | 131,000 | — | — |
| 2022-10-18 | $92.91 | $97.11 | 95,800 | — | — |
| 2022-10-17 | $90.64 | $94.74 | 111,500 | — | — |
| 2022-10-14 | $89.97 | $94.04 | 106,100 | — | — |
| 2022-10-13 | $91.56 | $95.70 | 135,900 | — | — |
| 2022-10-12 | $90.61 | $94.71 | 104,200 | — | — |
| 2022-10-11 | $89.75 | $93.81 | 146,100 | — | — |
| 2022-10-10 | $88.32 | $92.31 | 81,700 | — | — |
| 2022-10-07 | $85.76 | $89.64 | 116,400 | — | — |
| 2022-10-06 | $86.61 | $90.52 | 101,200 | — | — |
| 2022-10-05 | $85.18 | $89.03 | 114,700 | — | — |
| 2022-10-04 | $86.35 | $90.25 | 159,900 | — | — |
| 2022-10-03 | $83.81 | $87.60 | 104,600 | — | — |
| 2022-09-30 | $82.12 | $85.83 | 116,700 | — | — |
| 2022-09-29 | $82.65 | $86.39 | 78,800 | — | — |
| 2022-09-28 | $84.47 | $88.29 | 97,200 | — | — |
| 2022-09-27 | $82.64 | $86.37 | 109,800 | — | — |
| 2022-09-26 | $82.89 | $86.64 | 112,200 | — | — |
| 2022-09-23 | $83.02 | $86.77 | 122,600 | — | — |
| 2022-09-22 | $83.82 | $87.61 | 112,000 | — | — |
| 2022-09-21 | $83.54 | $87.32 | 58,300 | — | — |
| 2022-09-20 | $84.16 | $87.96 | 72,900 | — | — |
| 2022-09-19 | $86.24 | $90.14 | 73,700 | — | — |
| 2022-09-16 | $85.68 | $89.55 | 227,500 | — | — |
| 2022-09-15 | $85.10 | $88.95 | 94,800 | — | — |
| 2022-09-14 | $84.37 | $88.18 | 91,900 | — | — |
| 2022-09-13 | $86.08 | $89.97 | 142,900 | — | — |
| 2022-09-12 | $87.84 | $91.81 | 107,800 | — | — |
| 2022-09-09 | $85.46 | $89.32 | 102,300 | — | — |
| 2022-09-08 | $83.69 | $87.47 | 117,300 | — | — |
| 2022-09-07 | $85.75 | $89.63 | 137,800 | — | — |
| 2022-09-06 | $85.74 | $89.61 | 129,200 | — | — |
| 2022-09-02 | $87.39 | $91.34 | 88,900 | — | — |
| 2022-09-01 | $89.38 | $93.42 | 125,400 | — | — |
| 2022-08-31 | $90.65 | $94.75 | 68,600 | — | — |
| 2022-08-30 | $92.41 | $96.59 | 100,200 | — | — |
| 2022-08-29 | $92.93 | $97.13 | 78,600 | — | — |
| 2022-08-26 | $94.56 | $98.83 | 115,600 | — | — |
| 2022-08-25 | $97.90 | $102.32 | 101,300 | — | — |
| 2022-08-24 | $97.50 | $101.91 | 113,100 | — | — |
| 2022-08-23 | $99.37 | $103.86 | 128,000 | — | — |
| 2022-08-22 | $105.11 | $109.86 | 78,900 | — | — |
| 2022-08-19 | $106.98 | $111.81 | 195,400 | — | — |
| 2022-08-18 | $108.24 | $113.13 | 116,600 | — | — |
| 2022-08-17 | $106.42 | $111.23 | 56,900 | — | — |
| 2022-08-16 | $107.17 | $112.01 | 78,600 | — | — |
| 2022-08-15 | $106.14 | $110.94 | 112,000 | — | — |
| 2022-08-12 | $104.28 | $108.99 | 70,100 | — | — |
| 2022-08-11 | $102.58 | $107.22 | 72,400 | — | — |
| 2022-08-10 | $101.32 | $105.90 | 116,800 | — | — |
| 2022-08-09 | $100.56 | $105.10 | 104,600 | — | — |
| 2022-08-08 | $100.36 | $104.90 | 94,300 | — | — |
| 2022-08-05 | $98.09 | $102.52 | 82,700 | — | — |
| 2022-08-04 | $97.33 | $101.73 | 83,100 | — | — |
| 2022-08-03 | $99.41 | $103.90 | 111,400 | — | — |
| 2022-08-02 | $100.34 | $104.87 | 70,100 | — | — |
| 2022-08-01 | $102.56 | $107.20 | 83,000 | — | — |
| 2022-07-29 | $101.09 | $105.66 | 124,600 | — | — |
| 2022-07-28 | $102.66 | $107.30 | 96,800 | — | — |
| 2022-07-27 | $101.72 | $106.32 | 136,000 | — | — |
| 2022-07-26 | $102.36 | $106.99 | 181,500 | — | — |
| 2022-07-25 | $105.23 | $109.99 | 267,500 | — | — |
| 2022-07-22 | $116.76 | $122.04 | 221,800 | — | — |
| 2022-07-21 | $116.73 | $122.01 | 157,500 | — | — |
| 2022-07-20 | $114.52 | $119.70 | 191,200 | — | — |
| 2022-07-19 | $116.68 | $121.95 | 191,000 | — | — |
| 2022-07-18 | $114.03 | $119.18 | 162,200 | — | — |
| 2022-07-15 | $114.93 | $120.12 | 103,500 | — | — |
| 2022-07-14 | $111.99 | $117.05 | 72,800 | — | — |
| 2022-07-13 | $111.78 | $116.83 | 84,100 | — | — |
| 2022-07-12 | $111.74 | $116.79 | 89,800 | — | — |
| 2022-07-11 | $111.41 | $116.45 | 57,500 | — | — |
| 2022-07-08 | $110.93 | $115.94 | 75,500 | — | — |
| 2022-07-07 | $111.28 | $116.31 | 89,100 | — | — |
| 2022-07-06 | $108.97 | $113.89 | 154,200 | — | — |
| 2022-07-05 | $112.03 | $117.09 | 151,500 | — | — |
| 2022-07-01 | $111.58 | $116.62 | 151,100 | — | — |
| 2022-06-30 | $109.71 | $114.67 | 115,800 | — | — |
| 2022-06-29 | $107.18 | $112.02 | 84,000 | — | — |
| 2022-06-28 | $106.97 | $111.80 | 94,800 | — | — |
| 2022-06-27 | $106.00 | $110.79 | 98,400 | — | — |
| 2022-06-24 | $104.71 | $109.44 | 223,200 | — | — |
| 2022-06-23 | $103.39 | $108.06 | 56,600 | — | — |
| 2022-06-22 | $101.59 | $106.18 | 86,800 | — | — |
| 2022-06-21 | $100.49 | $105.03 | 107,400 | — | — |
| 2022-06-17 | $98.71 | $103.17 | 238,000 | — | — |
| 2022-06-16 | $95.76 | $100.09 | 117,300 | — | — |
| 2022-06-15 | $99.99 | $104.51 | 80,300 | — | — |
| 2022-06-14 | $100.40 | $104.94 | 60,400 | — | — |
| 2022-06-13 | $99.70 | $104.21 | 74,300 | — | — |
| 2022-06-10 | $104.05 | $108.75 | 53,500 | — | — |
| 2022-06-09 | $104.36 | $109.08 | 59,000 | — | — |
| 2022-06-08 | $103.97 | $108.67 | 58,900 | — | — |
| 2022-06-07 | $103.43 | $108.10 | 53,000 | — | — |
| 2022-06-06 | $104.82 | $109.56 | 80,000 | — | — |
| 2022-06-03 | $103.08 | $107.74 | 64,300 | — | — |
| 2022-06-02 | $104.04 | $108.74 | 91,400 | — | — |
| 2022-06-01 | $102.13 | $106.75 | 84,900 | — | — |
| 2022-05-31 | $101.05 | $105.62 | 139,500 | — | — |
| 2022-05-27 | $101.26 | $105.84 | 67,300 | — | — |
| 2022-05-26 | $99.95 | $104.47 | 88,900 | — | — |
| 2022-05-25 | $98.06 | $102.49 | 103,100 | — | — |
| 2022-05-24 | $97.42 | $101.82 | 87,100 | — | — |
| 2022-05-23 | $95.43 | $99.74 | 95,000 | — | — |
| 2022-05-20 | $95.99 | $100.33 | 184,900 | — | — |
| 2022-05-19 | $98.49 | $102.94 | 137,200 | — | — |
| 2022-05-18 | $98.13 | $102.56 | 145,800 | — | — |
| 2022-05-17 | $102.42 | $107.05 | 100,800 | — | — |
| 2022-05-16 | $98.80 | $103.27 | 101,100 | — | — |
| 2022-05-13 | $100.83 | $105.39 | 175,000 | — | — |
| 2022-05-12 | $98.67 | $103.13 | 123,500 | — | — |
| 2022-05-11 | $96.90 | $101.28 | 106,900 | — | — |
| 2022-05-10 | $97.31 | $101.71 | 126,100 | — | — |
| 2022-05-09 | $96.99 | $101.37 | 171,200 | — | — |
| 2022-05-06 | $96.13 | $100.47 | 98,000 | — | — |
| 2022-05-05 | $98.36 | $102.81 | 92,200 | — | — |
| 2022-05-04 | $100.25 | $104.78 | 101,100 | — | — |
| 2022-05-03 | $96.87 | $101.25 | 104,100 | — | — |
| 2022-05-02 | $98.62 | $103.08 | 170,000 | — | — |
| 2022-04-29 | $98.72 | $103.18 | 182,300 | — | — |
| 2022-04-28 | $98.24 | $102.68 | 200,500 | — | — |
| 2022-04-27 | $96.65 | $101.02 | 147,600 | — | — |
| 2022-04-26 | $92.25 | $96.42 | 112,100 | — | — |
| 2022-04-25 | $92.89 | $97.09 | 147,100 | — | — |
| 2022-04-22 | $93.93 | $98.18 | 119,100 | — | — |
| 2022-04-21 | $95.36 | $99.67 | 99,200 | — | — |
| 2022-04-20 | $95.93 | $100.27 | 92,600 | — | — |
| 2022-04-19 | $95.65 | $99.97 | 88,100 | — | — |
| 2022-04-18 | $94.05 | $98.30 | 97,700 | — | — |
| 2022-04-14 | $93.95 | $98.20 | 75,000 | — | — |
| 2022-04-13 | $95.51 | $99.83 | 79,400 | — | — |
| 2022-04-12 | $95.86 | $100.19 | 90,700 | — | — |
| 2022-04-11 | $95.64 | $99.96 | 97,400 | — | — |
| 2022-04-08 | $95.34 | $99.65 | 71,800 | — | — |
| 2022-04-07 | $95.82 | $100.15 | 113,000 | — | — |
| 2022-04-06 | $95.12 | $99.42 | 94,800 | — | — |
| 2022-04-05 | $94.05 | $98.30 | 72,200 | — | — |
| 2022-04-04 | $94.94 | $99.23 | 107,700 | — | — |
| 2022-04-01 | $97.21 | $101.60 | 177,800 | — | — |
| 2022-03-31 | $95.03 | $99.32 | 109,800 | — | — |
| 2022-03-30 | $96.41 | $100.77 | 114,500 | — | — |
| 2022-03-29 | $95.06 | $99.36 | 167,400 | — | — |
| 2022-03-28 | $91.02 | $95.13 | 99,700 | — | — |
| 2022-03-25 | $94.12 | $98.37 | 148,700 | — | — |
| 2022-03-24 | $93.30 | $97.52 | 163,700 | — | — |
| 2022-03-23 | $92.35 | $96.52 | 140,600 | — | — |
| 2022-03-22 | $97.28 | $101.68 | 106,900 | — | — |
| 2022-03-21 | $98.15 | $102.59 | 66,800 | — | — |
| 2022-03-18 | $99.90 | $104.41 | 174,500 | — | — |
| 2022-03-17 | $99.20 | $103.68 | 96,900 | — | — |
| 2022-03-16 | $100.24 | $104.77 | 129,400 | — | — |
| 2022-03-15 | $96.92 | $101.30 | 122,100 | — | — |
| 2022-03-14 | $96.74 | $101.11 | 101,100 | — | — |
| 2022-03-11 | $95.11 | $99.41 | 67,600 | — | — |
| 2022-03-10 | $97.29 | $101.69 | 76,600 | — | — |
| 2022-03-09 | $98.88 | $103.35 | 101,000 | — | — |
| 2022-03-08 | $95.76 | $100.09 | 138,000 | — | — |
| 2022-03-07 | $96.50 | $100.86 | 131,600 | — | — |
| 2022-03-04 | $96.52 | $100.88 | 105,300 | — | — |
| 2022-03-03 | $96.15 | $100.50 | 73,600 | — | — |
| 2022-03-02 | $96.36 | $100.71 | 168,400 | — | — |
| 2022-03-01 | $93.54 | $97.77 | 164,800 | — | — |
| 2022-02-28 | $93.42 | $97.64 | 115,300 | — | — |
| 2022-02-25 | $93.08 | $97.29 | 181,400 | — | — |
| 2022-02-24 | $92.10 | $96.26 | 120,500 | — | — |
| 2022-02-23 | $90.44 | $94.53 | 109,800 | — | — |
| 2022-02-22 | $95.50 | $99.82 | 266,300 | — | — |
| 2022-02-18 | $93.35 | $97.57 | 239,400 | — | — |
| 2022-02-17 | $93.89 | $98.13 | 209,100 | — | — |
| 2022-02-16 | $94.33 | $98.59 | 84,200 | — | — |
| 2022-02-15 | $93.18 | $97.39 | 77,800 | — | — |
| 2022-02-14 | $91.76 | $95.91 | 94,600 | — | — |
| 2022-02-11 | $90.82 | $94.92 | 95,900 | — | — |
| 2022-02-10 | $90.40 | $94.49 | 73,400 | — | — |
| 2022-02-09 | $92.90 | $97.10 | 90,000 | — | — |
| 2022-02-08 | $93.35 | $97.57 | 94,200 | — | — |
| 2022-02-07 | $90.47 | $94.56 | 71,400 | — | — |
| 2022-02-04 | $91.53 | $95.67 | 63,100 | — | — |
| 2022-02-03 | $93.05 | $97.26 | 76,900 | — | — |
| 2022-02-02 | $93.44 | $97.66 | 91,100 | — | — |
| 2022-02-01 | $95.60 | $99.92 | 94,900 | — | — |
| 2022-01-31 | $93.63 | $97.86 | 108,000 | — | — |
| 2022-01-28 | $92.49 | $96.67 | 130,500 | — | — |
| 2022-01-27 | $90.83 | $94.93 | 133,900 | — | — |
| 2022-01-26 | $91.52 | $95.66 | 120,500 | — | — |
| 2022-01-25 | $95.33 | $99.64 | 90,600 | — | — |
| 2022-01-24 | $98.38 | $102.83 | 327,700 | — | — |
| 2022-01-21 | $93.71 | $97.95 | 240,800 | — | — |
| 2022-01-20 | $96.75 | $101.12 | 64,600 | — | — |
| 2022-01-19 | $100.16 | $104.69 | 96,000 | — | — |
| 2022-01-18 | $101.41 | $105.99 | 83,100 | — | — |
| 2022-01-14 | $105.95 | $110.74 | 60,700 | — | — |
| 2022-01-13 | $106.20 | $111.00 | 45,100 | — | — |
| 2022-01-12 | $104.88 | $109.62 | 69,000 | — | — |
| 2022-01-11 | $104.54 | $109.26 | 80,100 | — | — |
| 2022-01-10 | $107.16 | $112.00 | 60,600 | — | — |
| 2022-01-07 | $108.09 | $112.98 | 38,700 | — | — |
| 2022-01-06 | $110.86 | $115.87 | 54,400 | — | — |
| 2022-01-05 | $109.89 | $114.86 | 68,900 | — | — |
| 2022-01-04 | $112.11 | $117.18 | 63,500 | — | — |
| 2022-01-03 | $111.53 | $116.57 | 78,200 | — | — |