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
- 1990-10-01 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 | $87.54 | $126.90 | 75,100 | — | — |
| 2022-12-29 | $88.43 | $128.19 | 157,300 | — | — |
| 2022-12-28 | $85.51 | $123.96 | 65,900 | — | — |
| 2022-12-27 | $87.70 | $127.13 | 49,100 | — | — |
| 2022-12-23 | $87.98 | $127.54 | 53,500 | — | — |
| 2022-12-22 | $87.70 | $127.13 | 87,300 | — | — |
| 2022-12-21 | $90.47 | $131.15 | 62,900 | — | — |
| 2022-12-20 | $89.01 | $129.03 | 81,700 | — | — |
| 2022-12-19 | $87.92 | $127.45 | 96,800 | — | — |
| 2022-12-16 | $86.58 | $125.51 | 717,000 | — | — |
| 2022-12-15 | $86.58 | $125.51 | 111,000 | — | — |
| 2022-12-14 | $90.18 | $130.73 | 95,500 | — | — |
| 2022-12-13 | $90.36 | $130.99 | 97,200 | — | — |
| 2022-12-12 | $90.45 | $131.12 | 60,900 | — | — |
| 2022-12-09 | $89.68 | $130.00 | 63,000 | — | — |
| 2022-12-08 | $92.79 | $134.51 | 54,000 | — | — |
| 2022-12-07 | $93.02 | $134.84 | 58,700 | — | — |
| 2022-12-06 | $92.68 | $134.35 | 61,000 | — | — |
| 2022-12-05 | $93.65 | $135.76 | 55,300 | — | — |
| 2022-12-02 | $95.69 | $138.71 | 52,400 | — | — |
| 2022-12-01 | $95.63 | $138.63 | 52,000 | — | — |
| 2022-11-30 | $94.01 | $136.28 | 201,700 | — | — |
| 2022-11-29 | $91.80 | $133.07 | 49,500 | — | — |
| 2022-11-28 | $91.99 | $133.35 | 72,300 | — | — |
| 2022-11-25 | $95.97 | $139.12 | 43,700 | — | — |
| 2022-11-23 | $94.61 | $137.15 | 58,300 | — | — |
| 2022-11-22 | $94.32 | $136.73 | 78,900 | — | — |
| 2022-11-21 | $93.14 | $135.02 | 110,000 | — | — |
| 2022-11-18 | $91.34 | $132.41 | 188,300 | — | — |
| 2022-11-17 | $88.14 | $127.77 | 54,300 | — | — |
| 2022-11-16 | $88.80 | $128.73 | 43,200 | — | — |
| 2022-11-15 | $88.27 | $127.96 | 96,500 | — | — |
| 2022-11-14 | $88.14 | $127.77 | 78,800 | — | — |
| 2022-11-11 | $88.58 | $128.41 | 77,900 | — | — |
| 2022-11-10 | $91.42 | $132.52 | 71,200 | — | — |
| 2022-11-09 | $86.39 | $125.23 | 54,600 | — | — |
| 2022-11-08 | $86.38 | $125.22 | 46,600 | — | — |
| 2022-11-07 | $87.73 | $127.17 | 43,800 | — | — |
| 2022-11-04 | $85.84 | $124.43 | 41,900 | — | — |
| 2022-11-03 | $84.18 | $122.03 | 32,700 | — | — |
| 2022-11-02 | $84.15 | $121.98 | 59,800 | — | — |
| 2022-11-01 | $87.41 | $126.71 | 54,900 | — | — |
| 2022-10-31 | $86.17 | $124.91 | 67,100 | — | — |
| 2022-10-28 | $85.80 | $124.38 | 65,700 | — | — |
| 2022-10-27 | $83.03 | $120.36 | 54,100 | — | — |
| 2022-10-26 | $81.94 | $118.78 | 40,700 | — | — |
| 2022-10-25 | $81.65 | $118.36 | 71,900 | — | — |
| 2022-10-24 | $79.52 | $115.27 | 44,000 | — | — |
| 2022-10-21 | $78.40 | $113.65 | 51,800 | — | — |
| 2022-10-20 | $76.07 | $110.27 | 49,600 | — | — |
| 2022-10-19 | $78.02 | $113.10 | 39,000 | — | — |
| 2022-10-18 | $78.61 | $113.95 | 72,600 | — | — |
| 2022-10-17 | $77.55 | $112.42 | 93,900 | — | — |
| 2022-10-14 | $75.67 | $109.69 | 47,300 | — | — |
| 2022-10-13 | $76.71 | $111.20 | 79,200 | — | — |
| 2022-10-12 | $74.96 | $108.66 | 46,800 | — | — |
| 2022-10-11 | $76.94 | $111.53 | 85,300 | — | — |
| 2022-10-10 | $76.21 | $110.47 | 49,500 | — | — |
| 2022-10-07 | $75.73 | $109.78 | 62,700 | — | — |
| 2022-10-06 | $78.11 | $113.23 | 57,100 | — | — |
| 2022-10-05 | $79.26 | $114.90 | 86,100 | — | — |
| 2022-10-04 | $79.35 | $115.03 | 63,100 | — | — |
| 2022-10-03 | $76.52 | $110.92 | 68,300 | — | — |
| 2022-09-30 | $73.44 | $106.34 | 110,300 | — | — |
| 2022-09-29 | $74.75 | $108.24 | 94,100 | — | — |
| 2022-09-28 | $76.06 | $110.14 | 63,500 | — | — |
| 2022-09-27 | $73.83 | $106.91 | 67,400 | — | — |
| 2022-09-26 | $74.66 | $108.11 | 68,400 | — | — |
| 2022-09-23 | $75.07 | $108.70 | 53,900 | — | — |
| 2022-09-22 | $76.34 | $110.54 | 52,300 | — | — |
| 2022-09-21 | $78.12 | $113.12 | 48,700 | — | — |
| 2022-09-20 | $78.09 | $113.08 | 52,500 | — | — |
| 2022-09-19 | $78.78 | $114.08 | 69,900 | — | — |
| 2022-09-16 | $78.03 | $112.99 | 179,300 | — | — |
| 2022-09-15 | $77.72 | $112.54 | 63,300 | — | — |
| 2022-09-14 | $78.45 | $113.60 | 82,400 | — | — |
| 2022-09-13 | $81.37 | $117.83 | 138,600 | — | — |
| 2022-09-12 | $83.10 | $120.33 | 62,400 | — | — |
| 2022-09-09 | $82.84 | $119.95 | 44,000 | — | — |
| 2022-09-08 | $82.04 | $118.80 | 43,700 | — | — |
| 2022-09-07 | $81.21 | $117.59 | 52,900 | — | — |
| 2022-09-06 | $78.82 | $114.13 | 61,600 | — | — |
| 2022-09-02 | $80.09 | $115.97 | 66,000 | — | — |
| 2022-09-01 | $80.16 | $116.07 | 82,400 | — | — |
| 2022-08-31 | $81.43 | $117.91 | 57,400 | — | — |
| 2022-08-30 | $82.46 | $119.40 | 76,100 | — | — |
| 2022-08-29 | $83.48 | $120.88 | 46,800 | — | — |
| 2022-08-26 | $84.24 | $121.98 | 61,900 | — | — |
| 2022-08-25 | $87.33 | $126.46 | 53,600 | — | — |
| 2022-08-24 | $86.26 | $124.91 | 47,700 | — | — |
| 2022-08-23 | $84.66 | $122.59 | 72,400 | — | — |
| 2022-08-22 | $85.52 | $123.84 | 55,100 | — | — |
| 2022-08-19 | $87.62 | $126.88 | 104,500 | — | — |
| 2022-08-18 | $88.85 | $128.66 | 77,100 | — | — |
| 2022-08-17 | $89.40 | $129.45 | 62,200 | — | — |
| 2022-08-16 | $90.21 | $130.63 | 106,900 | — | — |
| 2022-08-15 | $89.83 | $130.08 | 93,700 | — | — |
| 2022-08-12 | $89.52 | $129.63 | 173,700 | — | — |
| 2022-08-11 | $85.98 | $124.50 | 99,100 | — | — |
| 2022-08-10 | $83.01 | $120.20 | 106,100 | — | — |
| 2022-08-09 | $79.88 | $115.67 | 135,000 | — | — |
| 2022-08-08 | $77.49 | $112.21 | 81,300 | — | — |
| 2022-08-05 | $78.71 | $113.97 | 30,200 | — | — |
| 2022-08-04 | $78.94 | $114.31 | 45,100 | — | — |
| 2022-08-03 | $78.57 | $113.77 | 38,600 | — | — |
| 2022-08-02 | $77.16 | $111.73 | 51,800 | — | — |
| 2022-08-01 | $77.67 | $112.47 | 47,900 | — | — |
| 2022-07-29 | $77.55 | $112.29 | 54,100 | — | — |
| 2022-07-28 | $76.65 | $110.99 | 49,800 | — | — |
| 2022-07-27 | $74.27 | $107.55 | 49,900 | — | — |
| 2022-07-26 | $72.81 | $105.43 | 54,800 | — | — |
| 2022-07-25 | $71.85 | $104.04 | 52,400 | — | — |
| 2022-07-22 | $71.75 | $103.90 | 47,300 | — | — |
| 2022-07-21 | $71.98 | $104.23 | 65,900 | — | — |
| 2022-07-20 | $71.74 | $103.88 | 69,400 | — | — |
| 2022-07-19 | $70.68 | $102.35 | 91,900 | — | — |
| 2022-07-18 | $67.80 | $98.18 | 94,800 | — | — |
| 2022-07-15 | $67.51 | $97.76 | 76,200 | — | — |
| 2022-07-14 | $65.13 | $94.31 | 36,100 | — | — |
| 2022-07-13 | $65.30 | $94.56 | 37,400 | — | — |
| 2022-07-12 | $66.44 | $96.21 | 52,200 | — | — |
| 2022-07-11 | $66.93 | $96.92 | 59,300 | — | — |
| 2022-07-08 | $66.84 | $96.79 | 52,200 | — | — |
| 2022-07-07 | $67.90 | $98.32 | 49,400 | — | — |
| 2022-07-06 | $66.90 | $96.87 | 52,900 | — | — |
| 2022-07-05 | $67.82 | $98.21 | 148,900 | — | — |
| 2022-07-01 | $67.69 | $98.02 | 130,800 | — | — |
| 2022-06-30 | $68.37 | $98.89 | 140,400 | — | — |
| 2022-06-29 | $66.06 | $95.55 | 135,800 | — | — |
| 2022-06-28 | $66.27 | $95.85 | 99,300 | — | — |
| 2022-06-27 | $68.66 | $99.31 | 142,100 | — | — |
| 2022-06-24 | $67.23 | $97.24 | 234,200 | — | — |
| 2022-06-23 | $64.25 | $92.93 | 130,400 | — | — |
| 2022-06-22 | $62.94 | $91.03 | 87,200 | — | — |
| 2022-06-21 | $62.27 | $90.06 | 170,900 | — | — |
| 2022-06-17 | $62.85 | $90.90 | 227,900 | — | — |
| 2022-06-16 | $63.57 | $91.94 | 163,700 | — | — |
| 2022-06-15 | $66.23 | $95.79 | 151,700 | — | — |
| 2022-06-14 | $63.92 | $92.45 | 102,700 | — | — |
| 2022-06-13 | $64.81 | $93.74 | 116,400 | — | — |
| 2022-06-10 | $66.65 | $96.40 | 106,300 | — | — |
| 2022-06-09 | $67.29 | $97.32 | 48,100 | — | — |
| 2022-06-08 | $67.19 | $97.18 | 58,100 | — | — |
| 2022-06-07 | $68.08 | $98.47 | 47,900 | — | — |
| 2022-06-06 | $68.37 | $98.89 | 78,100 | — | — |
| 2022-06-03 | $67.51 | $97.64 | 53,500 | — | — |
| 2022-06-02 | $68.27 | $98.74 | 63,000 | — | — |
| 2022-06-01 | $66.14 | $95.66 | 74,100 | — | — |
| 2022-05-31 | $65.81 | $95.18 | 116,000 | — | — |
| 2022-05-27 | $66.01 | $95.47 | 56,500 | — | — |
| 2022-05-26 | $65.34 | $94.50 | 57,100 | — | — |
| 2022-05-25 | $64.08 | $92.68 | 68,300 | — | — |
| 2022-05-24 | $63.89 | $92.41 | 74,300 | — | — |
| 2022-05-23 | $64.46 | $93.23 | 71,400 | — | — |
| 2022-05-20 | $64.58 | $93.40 | 87,000 | — | — |
| 2022-05-19 | $65.20 | $94.30 | 96,900 | — | — |
| 2022-05-18 | $64.92 | $93.90 | 127,900 | — | — |
| 2022-05-17 | $65.95 | $95.39 | 68,600 | — | — |
| 2022-05-16 | $64.17 | $92.81 | 120,300 | — | — |
| 2022-05-13 | $64.17 | $92.81 | 184,000 | — | — |
| 2022-05-12 | $64.80 | $93.72 | 108,900 | — | — |
| 2022-05-11 | $62.60 | $90.54 | 102,900 | — | — |
| 2022-05-10 | $65.32 | $94.47 | 144,200 | — | — |
| 2022-05-09 | $61.11 | $88.39 | 109,700 | — | — |
| 2022-05-06 | $61.56 | $89.04 | 91,500 | — | — |
| 2022-05-05 | $62.66 | $90.63 | 84,600 | — | — |
| 2022-05-04 | $64.87 | $93.82 | 73,800 | — | — |
| 2022-05-03 | $62.35 | $90.18 | 148,900 | — | — |
| 2022-05-02 | $62.62 | $90.57 | 122,600 | — | — |
| 2022-04-29 | $62.45 | $90.32 | 89,800 | — | — |
| 2022-04-28 | $64.18 | $92.83 | 90,400 | — | — |
| 2022-04-27 | $62.42 | $90.28 | 141,700 | — | — |
| 2022-04-26 | $62.75 | $90.76 | 144,100 | — | — |
| 2022-04-25 | $65.24 | $94.36 | 160,400 | — | — |
| 2022-04-22 | $65.69 | $95.01 | 111,000 | — | — |
| 2022-04-21 | $66.36 | $95.98 | 132,000 | — | — |
| 2022-04-20 | $66.33 | $95.94 | 114,200 | — | — |
| 2022-04-19 | $65.93 | $95.36 | 174,500 | — | — |
| 2022-04-18 | $64.25 | $92.93 | 127,800 | — | — |
| 2022-04-14 | $64.56 | $93.38 | 80,900 | — | — |
| 2022-04-13 | $64.97 | $93.97 | 105,500 | — | — |
| 2022-04-12 | $64.61 | $93.45 | 249,700 | — | — |
| 2022-04-11 | $64.87 | $93.82 | 203,500 | — | — |
| 2022-04-08 | $64.82 | $93.75 | 151,200 | — | — |
| 2022-04-07 | $66.94 | $96.82 | 147,700 | — | — |
| 2022-04-06 | $67.43 | $97.53 | 205,300 | — | — |
| 2022-04-05 | $69.34 | $100.29 | 201,000 | — | — |
| 2022-04-04 | $71.34 | $103.18 | 179,600 | — | — |
| 2022-04-01 | $70.10 | $101.39 | 234,800 | — | — |
| 2022-03-31 | $69.92 | $101.01 | 129,600 | — | — |
| 2022-03-30 | $71.47 | $103.25 | 134,700 | — | — |
| 2022-03-29 | $74.01 | $106.92 | 189,100 | — | — |
| 2022-03-28 | $72.44 | $104.65 | 150,700 | — | — |
| 2022-03-25 | $72.02 | $104.05 | 130,500 | — | — |
| 2022-03-24 | $71.68 | $103.55 | 116,300 | — | — |
| 2022-03-23 | $71.30 | $103.01 | 66,500 | — | — |
| 2022-03-22 | $73.52 | $106.21 | 108,400 | — | — |
| 2022-03-21 | $73.42 | $106.07 | 171,000 | — | — |
| 2022-03-18 | $73.61 | $106.34 | 196,000 | — | — |
| 2022-03-17 | $72.83 | $105.22 | 95,400 | — | — |
| 2022-03-16 | $71.84 | $103.79 | 118,400 | — | — |
| 2022-03-15 | $71.46 | $103.24 | 105,400 | — | — |
| 2022-03-14 | $69.50 | $100.41 | 117,600 | — | — |
| 2022-03-11 | $71.40 | $103.15 | 124,800 | — | — |
| 2022-03-10 | $70.73 | $102.18 | 90,700 | — | — |
| 2022-03-09 | $70.33 | $101.60 | 99,800 | — | — |
| 2022-03-08 | $68.43 | $98.86 | 145,800 | — | — |
| 2022-03-07 | $69.55 | $100.48 | 118,100 | — | — |
| 2022-03-04 | $70.65 | $102.07 | 98,100 | — | — |
| 2022-03-03 | $71.67 | $103.54 | 81,800 | — | — |
| 2022-03-02 | $71.27 | $102.96 | 131,000 | — | — |
| 2022-03-01 | $68.85 | $99.47 | 151,500 | — | — |
| 2022-02-28 | $69.57 | $100.51 | 160,300 | — | — |
| 2022-02-25 | $69.93 | $101.03 | 118,600 | — | — |
| 2022-02-24 | $69.31 | $100.13 | 133,200 | — | — |
| 2022-02-23 | $68.12 | $98.41 | 63,700 | — | — |
| 2022-02-22 | $69.31 | $100.13 | 60,700 | — | — |
| 2022-02-18 | $70.69 | $102.12 | 131,700 | — | — |
| 2022-02-17 | $71.15 | $102.79 | 100,300 | — | — |
| 2022-02-16 | $71.21 | $102.88 | 92,100 | — | — |
| 2022-02-15 | $71.53 | $103.34 | 79,000 | — | — |
| 2022-02-14 | $70.97 | $102.53 | 131,000 | — | — |
| 2022-02-11 | $69.69 | $100.68 | 130,300 | — | — |
| 2022-02-10 | $71.89 | $103.86 | 153,600 | — | — |
| 2022-02-09 | $73.48 | $106.16 | 291,800 | — | — |
| 2022-02-08 | $78.06 | $112.77 | 121,400 | — | — |
| 2022-02-07 | $76.26 | $110.17 | 103,700 | — | — |
| 2022-02-04 | $77.24 | $111.59 | 99,800 | — | — |
| 2022-02-03 | $78.30 | $113.12 | 134,800 | — | — |
| 2022-02-02 | $79.24 | $114.48 | 187,300 | — | — |
| 2022-02-01 | $78.68 | $113.67 | 142,100 | — | — |
| 2022-01-31 | $79.78 | $115.26 | 147,700 | — | — |
| 2022-01-28 | $78.41 | $113.28 | 81,800 | — | — |
| 2022-01-27 | $77.74 | $112.31 | 101,900 | — | — |
| 2022-01-26 | $79.84 | $115.34 | 289,700 | — | — |
| 2022-01-25 | $83.84 | $121.12 | 139,100 | — | — |
| 2022-01-24 | $85.13 | $122.99 | 165,700 | — | — |
| 2022-01-21 | $84.34 | $121.84 | 143,700 | — | — |
| 2022-01-20 | $83.56 | $120.72 | 98,600 | — | — |
| 2022-01-19 | $87.40 | $126.27 | 116,700 | — | — |
| 2022-01-18 | $88.06 | $127.22 | 139,600 | — | — |
| 2022-01-14 | $88.23 | $127.46 | 94,600 | — | — |
| 2022-01-13 | $86.77 | $125.36 | 72,000 | — | — |
| 2022-01-12 | $86.03 | $124.29 | 77,300 | — | — |
| 2022-01-11 | $86.49 | $124.95 | 70,100 | — | — |
| 2022-01-10 | $86.02 | $124.27 | 78,600 | — | — |
| 2022-01-07 | $88.14 | $127.33 | 61,000 | — | — |
| 2022-01-06 | $88.17 | $127.38 | 74,800 | — | — |
| 2022-01-05 | $88.07 | $127.23 | 99,800 | — | — |
| 2022-01-04 | $88.24 | $127.48 | 143,600 | — | — |
| 2022-01-03 | $88.66 | $128.09 | 95,600 | — | — |