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
- 1992-06-03 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 | $46.77 | $46.77 | 22,900 | — | — |
| 2022-12-29 | $47.47 | $47.47 | 22,900 | — | — |
| 2022-12-28 | $46.85 | $46.85 | 34,000 | — | — |
| 2022-12-27 | $46.94 | $46.94 | 25,000 | — | — |
| 2022-12-23 | $47.43 | $47.43 | 30,500 | — | — |
| 2022-12-22 | $47.06 | $47.06 | 27,600 | — | — |
| 2022-12-21 | $47.87 | $47.87 | 24,000 | — | — |
| 2022-12-20 | $47.20 | $47.20 | 72,200 | — | — |
| 2022-12-19 | $46.67 | $46.67 | 99,400 | — | — |
| 2022-12-16 | $45.89 | $45.89 | 74,900 | — | — |
| 2022-12-15 | $45.97 | $45.97 | 55,700 | — | — |
| 2022-12-14 | $46.95 | $46.95 | 49,000 | — | — |
| 2022-12-13 | $47.51 | $47.51 | 54,800 | — | — |
| 2022-12-12 | $47.11 | $47.11 | 49,800 | — | — |
| 2022-12-09 | $47.42 | $47.42 | 43,600 | — | — |
| 2022-12-08 | $49.50 | $49.50 | 50,200 | — | — |
| 2022-12-07 | $48.50 | $48.50 | 23,600 | — | — |
| 2022-12-06 | $49.06 | $49.06 | 45,500 | — | — |
| 2022-12-05 | $50.15 | $50.15 | 29,400 | — | — |
| 2022-12-02 | $50.79 | $50.79 | 44,800 | — | — |
| 2022-12-01 | $52.21 | $52.21 | 39,700 | — | — |
| 2022-11-30 | $51.96 | $51.96 | 72,700 | — | — |
| 2022-11-29 | $51.30 | $51.30 | 30,500 | — | — |
| 2022-11-28 | $51.78 | $51.78 | 38,600 | — | — |
| 2022-11-25 | $52.34 | $52.34 | 7,000 | — | — |
| 2022-11-23 | $51.97 | $51.97 | 24,300 | — | — |
| 2022-11-22 | $51.60 | $51.60 | 38,700 | — | — |
| 2022-11-21 | $51.24 | $51.24 | 52,500 | — | — |
| 2022-11-18 | $51.99 | $51.99 | 60,200 | — | — |
| 2022-11-17 | $50.50 | $50.50 | 93,900 | — | — |
| 2022-11-16 | $49.49 | $49.49 | 33,200 | — | — |
| 2022-11-15 | $49.15 | $49.15 | 48,500 | — | — |
| 2022-11-14 | $48.51 | $48.51 | 24,900 | — | — |
| 2022-11-11 | $48.39 | $48.39 | 36,300 | — | — |
| 2022-11-10 | $50.09 | $50.09 | 50,500 | — | — |
| 2022-11-09 | $47.34 | $47.34 | 38,300 | — | — |
| 2022-11-08 | $47.13 | $47.13 | 50,000 | — | — |
| 2022-11-07 | $47.97 | $47.97 | 53,400 | — | — |
| 2022-11-04 | $48.99 | $48.99 | 59,100 | — | — |
| 2022-11-03 | $50.66 | $50.66 | 145,000 | — | — |
| 2022-11-02 | $49.90 | $49.90 | 68,700 | — | — |
| 2022-11-01 | $50.95 | $50.95 | 39,400 | — | — |
| 2022-10-31 | $50.60 | $50.60 | 127,300 | — | — |
| 2022-10-28 | $51.11 | $51.11 | 73,900 | — | — |
| 2022-10-27 | $49.75 | $49.75 | 65,500 | — | — |
| 2022-10-26 | $49.43 | $49.43 | 92,100 | — | — |
| 2022-10-25 | $50.03 | $50.03 | 47,600 | — | — |
| 2022-10-24 | $49.56 | $49.56 | 63,400 | — | — |
| 2022-10-21 | $48.95 | $48.95 | 55,000 | — | — |
| 2022-10-20 | $47.83 | $47.83 | 42,500 | — | — |
| 2022-10-19 | $48.31 | $48.31 | 30,200 | — | — |
| 2022-10-18 | $48.78 | $48.78 | 38,100 | — | — |
| 2022-10-17 | $48.50 | $48.50 | 40,300 | — | — |
| 2022-10-14 | $47.05 | $47.05 | 33,700 | — | — |
| 2022-10-13 | $47.90 | $47.90 | 46,400 | — | — |
| 2022-10-12 | $47.66 | $47.66 | 39,400 | — | — |
| 2022-10-11 | $47.13 | $47.13 | 33,200 | — | — |
| 2022-10-10 | $46.82 | $46.82 | 46,800 | — | — |
| 2022-10-07 | $45.83 | $45.83 | 94,000 | — | — |
| 2022-10-06 | $47.15 | $47.15 | 24,600 | — | — |
| 2022-10-05 | $47.88 | $47.88 | 72,100 | — | — |
| 2022-10-04 | $47.85 | $47.85 | 79,500 | — | — |
| 2022-10-03 | $46.74 | $46.74 | 70,900 | — | — |
| 2022-09-30 | $45.39 | $45.39 | 148,200 | — | — |
| 2022-09-29 | $45.58 | $45.58 | 78,500 | — | — |
| 2022-09-28 | $45.02 | $45.02 | 154,200 | — | — |
| 2022-09-27 | $43.31 | $43.31 | 203,400 | — | — |
| 2022-09-26 | $43.73 | $43.73 | 93,000 | — | — |
| 2022-09-23 | $44.33 | $44.33 | 87,400 | — | — |
| 2022-09-22 | $45.68 | $45.68 | 46,700 | — | — |
| 2022-09-21 | $47.24 | $47.24 | 60,000 | — | — |
| 2022-09-20 | $46.83 | $46.83 | 51,200 | — | — |
| 2022-09-19 | $48.55 | $48.55 | 70,300 | — | — |
| 2022-09-16 | $49.46 | $49.46 | 153,200 | — | — |
| 2022-09-15 | $49.50 | $49.50 | 59,600 | — | — |
| 2022-09-14 | $49.47 | $49.47 | 64,000 | — | — |
| 2022-09-13 | $48.63 | $48.63 | 70,700 | — | — |
| 2022-09-12 | $49.46 | $49.46 | 52,000 | — | — |
| 2022-09-09 | $48.77 | $48.77 | 57,200 | — | — |
| 2022-09-08 | $47.61 | $47.61 | 52,500 | — | — |
| 2022-09-07 | $48.22 | $48.22 | 65,600 | — | — |
| 2022-09-06 | $47.14 | $47.14 | 76,000 | — | — |
| 2022-09-02 | $47.46 | $47.46 | 51,300 | — | — |
| 2022-09-01 | $47.10 | $47.10 | 79,200 | — | — |
| 2022-08-31 | $47.57 | $47.57 | 58,200 | — | — |
| 2022-08-30 | $47.12 | $47.12 | 68,200 | — | — |
| 2022-08-29 | $47.54 | $47.54 | 56,800 | — | — |
| 2022-08-26 | $48.32 | $48.32 | 48,700 | — | — |
| 2022-08-25 | $50.20 | $50.20 | 34,600 | — | — |
| 2022-08-24 | $50.37 | $50.37 | 36,900 | — | — |
| 2022-08-23 | $50.74 | $50.74 | 74,300 | — | — |
| 2022-08-22 | $51.69 | $51.69 | 42,100 | — | — |
| 2022-08-19 | $53.01 | $53.01 | 39,700 | — | — |
| 2022-08-18 | $53.42 | $53.42 | 50,300 | — | — |
| 2022-08-17 | $52.78 | $52.78 | 34,600 | — | — |
| 2022-08-16 | $53.14 | $53.14 | 44,700 | — | — |
| 2022-08-15 | $53.83 | $53.83 | 41,900 | — | — |
| 2022-08-12 | $53.60 | $53.60 | 47,100 | — | — |
| 2022-08-11 | $52.90 | $52.90 | 36,800 | — | — |
| 2022-08-10 | $52.61 | $52.61 | 30,400 | — | — |
| 2022-08-09 | $51.87 | $51.87 | 43,100 | — | — |
| 2022-08-08 | $52.88 | $52.88 | 120,200 | — | — |
| 2022-08-05 | $52.34 | $52.34 | 47,300 | — | — |
| 2022-08-04 | $52.45 | $52.45 | 46,600 | — | — |
| 2022-08-03 | $52.35 | $52.35 | 57,100 | — | — |
| 2022-08-02 | $51.59 | $51.59 | 81,100 | — | — |
| 2022-08-01 | $52.15 | $52.15 | 61,100 | — | — |
| 2022-07-29 | $52.33 | $52.33 | 62,800 | — | — |
| 2022-07-28 | $52.30 | $52.30 | 97,000 | — | — |
| 2022-07-27 | $51.51 | $51.51 | 83,800 | — | — |
| 2022-07-26 | $50.53 | $50.53 | 63,400 | — | — |
| 2022-07-25 | $50.75 | $50.75 | 48,300 | — | — |
| 2022-07-22 | $50.45 | $50.45 | 48,800 | — | — |
| 2022-07-21 | $51.11 | $51.11 | 91,100 | — | — |
| 2022-07-20 | $51.33 | $51.33 | 65,200 | — | — |
| 2022-07-19 | $50.48 | $50.48 | 76,600 | — | — |
| 2022-07-18 | $49.21 | $49.21 | 65,700 | — | — |
| 2022-07-15 | $49.34 | $49.34 | 124,900 | — | — |
| 2022-07-14 | $48.84 | $48.84 | 83,700 | — | — |
| 2022-07-13 | $48.11 | $48.11 | 112,000 | — | — |
| 2022-07-12 | $47.96 | $47.96 | 118,500 | — | — |
| 2022-07-11 | $49.06 | $49.06 | 127,900 | — | — |
| 2022-07-08 | $49.37 | $49.37 | 139,500 | — | — |
| 2022-07-07 | $49.20 | $49.20 | 198,800 | — | — |
| 2022-07-06 | $47.84 | $47.84 | 125,800 | — | — |
| 2022-07-05 | $47.49 | $47.49 | 139,300 | — | — |
| 2022-07-01 | $47.13 | $47.13 | 180,300 | — | — |
| 2022-06-30 | $46.18 | $46.18 | 470,300 | — | — |
| 2022-06-29 | $38.03 | $38.03 | 147,900 | — | — |
| 2022-06-28 | $38.81 | $38.81 | 172,000 | — | — |
| 2022-06-27 | $40.65 | $40.65 | 94,400 | — | — |
| 2022-06-24 | $40.51 | $40.51 | 196,100 | — | — |
| 2022-06-23 | $38.85 | $38.85 | 93,300 | — | — |
| 2022-06-22 | $37.41 | $37.41 | 59,800 | — | — |
| 2022-06-21 | $36.91 | $36.91 | 78,600 | — | — |
| 2022-06-17 | $36.75 | $36.75 | 112,400 | — | — |
| 2022-06-16 | $36.68 | $36.68 | 85,200 | — | — |
| 2022-06-15 | $36.75 | $36.75 | 75,500 | — | — |
| 2022-06-14 | $35.72 | $35.72 | 59,100 | — | — |
| 2022-06-13 | $34.78 | $34.78 | 181,800 | — | — |
| 2022-06-10 | $37.63 | $37.63 | 169,200 | — | — |
| 2022-06-09 | $37.95 | $37.95 | 50,200 | — | — |
| 2022-06-08 | $38.04 | $38.04 | 37,200 | — | — |
| 2022-06-07 | $38.67 | $38.67 | 33,800 | — | — |
| 2022-06-06 | $39.08 | $39.08 | 39,300 | — | — |
| 2022-06-03 | $39.26 | $39.26 | 64,300 | — | — |
| 2022-06-02 | $39.48 | $39.48 | 45,600 | — | — |
| 2022-06-01 | $37.94 | $37.94 | 64,300 | — | — |
| 2022-05-31 | $38.31 | $38.31 | 368,600 | — | — |
| 2022-05-27 | $38.51 | $38.51 | 43,700 | — | — |
| 2022-05-26 | $38.14 | $38.14 | 59,500 | — | — |
| 2022-05-25 | $37.58 | $37.58 | 89,600 | — | — |
| 2022-05-24 | $35.99 | $35.99 | 106,500 | — | — |
| 2022-05-23 | $36.76 | $36.76 | 30,600 | — | — |
| 2022-05-20 | $36.82 | $36.82 | 74,400 | — | — |
| 2022-05-19 | $37.17 | $37.17 | 50,900 | — | — |
| 2022-05-18 | $37.58 | $37.58 | 75,800 | — | — |
| 2022-05-17 | $39.06 | $39.06 | 71,000 | — | — |
| 2022-05-16 | $38.23 | $38.23 | 74,300 | — | — |
| 2022-05-13 | $37.27 | $37.27 | 96,600 | — | — |
| 2022-05-12 | $36.42 | $36.42 | 96,400 | — | — |
| 2022-05-11 | $35.47 | $35.47 | 51,000 | — | — |
| 2022-05-10 | $36.66 | $36.66 | 58,700 | — | — |
| 2022-05-09 | $36.86 | $36.86 | 97,000 | — | — |
| 2022-05-06 | $38.62 | $38.62 | 80,500 | — | — |
| 2022-05-05 | $39.38 | $39.38 | 109,700 | — | — |
| 2022-05-04 | $40.00 | $40.00 | 199,100 | — | — |
| 2022-05-03 | $39.25 | $39.25 | 104,100 | — | — |
| 2022-05-02 | $38.86 | $38.86 | 98,700 | — | — |
| 2022-04-29 | $40.07 | $40.07 | 123,600 | — | — |
| 2022-04-28 | $40.76 | $40.76 | 122,400 | — | — |
| 2022-04-27 | $40.26 | $40.26 | 77,100 | — | — |
| 2022-04-26 | $40.34 | $40.34 | 94,900 | — | — |
| 2022-04-25 | $41.99 | $41.99 | 106,300 | — | — |
| 2022-04-22 | $41.95 | $41.95 | 98,300 | — | — |
| 2022-04-21 | $43.50 | $43.50 | 93,800 | — | — |
| 2022-04-20 | $43.96 | $43.96 | 157,500 | — | — |
| 2022-04-19 | $44.27 | $44.27 | 155,500 | — | — |
| 2022-04-18 | $43.97 | $43.97 | 56,500 | — | — |
| 2022-04-14 | $44.11 | $44.11 | 88,400 | — | — |
| 2022-04-13 | $44.96 | $44.96 | 99,700 | — | — |
| 2022-04-12 | $43.97 | $43.97 | 106,800 | — | — |
| 2022-04-11 | $44.11 | $44.11 | 89,400 | — | — |
| 2022-04-08 | $42.23 | $42.23 | 91,400 | — | — |
| 2022-04-07 | $42.85 | $42.85 | 35,300 | — | — |
| 2022-04-06 | $43.81 | $43.81 | 90,200 | — | — |
| 2022-04-05 | $44.79 | $44.79 | 66,700 | — | — |
| 2022-04-04 | $46.67 | $46.67 | 64,900 | — | — |
| 2022-04-01 | $47.16 | $47.16 | 85,500 | — | — |
| 2022-03-31 | $45.22 | $45.22 | 268,400 | — | — |
| 2022-03-30 | $49.30 | $49.30 | 75,300 | — | — |
| 2022-03-29 | $48.50 | $48.50 | 55,100 | — | — |
| 2022-03-28 | $47.39 | $47.39 | 56,800 | — | — |
| 2022-03-25 | $46.19 | $46.19 | 64,600 | — | — |
| 2022-03-24 | $46.02 | $46.02 | 25,600 | — | — |
| 2022-03-23 | $45.77 | $45.77 | 31,700 | — | — |
| 2022-03-22 | $46.80 | $46.80 | 43,600 | — | — |
| 2022-03-21 | $46.93 | $46.93 | 38,900 | — | — |
| 2022-03-18 | $47.54 | $47.54 | 105,900 | — | — |
| 2022-03-17 | $46.76 | $46.76 | 47,700 | — | — |
| 2022-03-16 | $45.92 | $45.92 | 48,000 | — | — |
| 2022-03-15 | $42.93 | $42.93 | 45,400 | — | — |
| 2022-03-14 | $42.28 | $42.28 | 21,100 | — | — |
| 2022-03-11 | $42.18 | $42.18 | 31,200 | — | — |
| 2022-03-10 | $43.19 | $43.19 | 16,500 | — | — |
| 2022-03-09 | $43.73 | $43.73 | 19,500 | — | — |
| 2022-03-08 | $42.43 | $42.43 | 36,900 | — | — |
| 2022-03-07 | $42.40 | $42.40 | 54,700 | — | — |
| 2022-03-04 | $44.03 | $44.03 | 46,700 | — | — |
| 2022-03-03 | $45.65 | $45.65 | 25,900 | — | — |
| 2022-03-02 | $46.40 | $46.40 | 65,000 | — | — |
| 2022-03-01 | $45.53 | $45.53 | 33,300 | — | — |
| 2022-02-28 | $46.10 | $46.10 | 40,900 | — | — |
| 2022-02-25 | $46.37 | $46.37 | 20,800 | — | — |
| 2022-02-24 | $45.68 | $45.68 | 42,200 | — | — |
| 2022-02-23 | $44.52 | $44.52 | 25,800 | — | — |
| 2022-02-22 | $44.89 | $44.89 | 71,200 | — | — |
| 2022-02-18 | $46.69 | $46.69 | 44,800 | — | — |
| 2022-02-17 | $46.80 | $46.80 | 32,300 | — | — |
| 2022-02-16 | $47.60 | $47.60 | 42,300 | — | — |
| 2022-02-15 | $47.86 | $47.86 | 69,400 | — | — |
| 2022-02-14 | $45.98 | $45.98 | 31,800 | — | — |
| 2022-02-11 | $45.22 | $45.22 | 31,200 | — | — |
| 2022-02-10 | $46.25 | $46.25 | 45,900 | — | — |
| 2022-02-09 | $47.00 | $47.00 | 62,600 | — | — |
| 2022-02-08 | $47.20 | $47.20 | 41,500 | — | — |
| 2022-02-07 | $46.25 | $46.25 | 90,300 | — | — |
| 2022-02-04 | $46.63 | $46.63 | 54,000 | — | — |
| 2022-02-03 | $45.57 | $45.57 | 31,700 | — | — |
| 2022-02-02 | $46.33 | $46.33 | 45,700 | — | — |
| 2022-02-01 | $46.44 | $46.44 | 48,100 | — | — |
| 2022-01-31 | $46.81 | $46.81 | 48,700 | — | — |
| 2022-01-28 | $44.76 | $44.76 | 41,500 | — | — |
| 2022-01-27 | $43.96 | $43.96 | 29,900 | — | — |
| 2022-01-26 | $44.61 | $44.61 | 47,700 | — | — |
| 2022-01-25 | $45.06 | $45.06 | 39,300 | — | — |
| 2022-01-24 | $46.14 | $46.14 | 56,000 | — | — |
| 2022-01-21 | $45.33 | $45.33 | 42,800 | — | — |
| 2022-01-20 | $46.38 | $46.38 | 36,700 | — | — |
| 2022-01-19 | $47.83 | $47.83 | 49,500 | — | — |
| 2022-01-18 | $48.01 | $48.01 | 66,000 | — | — |
| 2022-01-14 | $49.78 | $49.78 | 32,000 | — | — |
| 2022-01-13 | $50.99 | $50.99 | 68,600 | — | — |
| 2022-01-12 | $49.96 | $49.96 | 55,600 | — | — |
| 2022-01-11 | $51.21 | $51.21 | 83,300 | — | — |
| 2022-01-10 | $51.25 | $51.25 | 109,600 | — | — |
| 2022-01-07 | $50.66 | $50.66 | 149,900 | — | — |
| 2022-01-06 | $45.74 | $45.74 | 83,700 | — | — |
| 2022-01-05 | $45.70 | $45.70 | 56,400 | — | — |
| 2022-01-04 | $48.18 | $48.18 | 58,100 | — | — |
| 2022-01-03 | $47.32 | $47.32 | 54,300 | — | — |