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
- 1991-06-10 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 | $86.91 | $95.71 | 87,500 | — | — |
| 2022-12-29 | $88.13 | $97.05 | 197,900 | — | — |
| 2022-12-28 | $87.30 | $96.14 | 137,000 | — | — |
| 2022-12-27 | $87.90 | $96.80 | 128,000 | — | — |
| 2022-12-23 | $87.93 | $96.83 | 123,100 | — | — |
| 2022-12-22 | $87.96 | $96.87 | 181,200 | — | — |
| 2022-12-21 | $87.85 | $96.75 | 167,300 | — | — |
| 2022-12-20 | $86.70 | $95.48 | 148,900 | — | — |
| 2022-12-19 | $86.55 | $95.31 | 141,100 | — | — |
| 2022-12-16 | $88.53 | $97.49 | 971,900 | — | — |
| 2022-12-15 | $87.48 | $96.34 | 180,500 | — | — |
| 2022-12-14 | $90.93 | $100.14 | 194,800 | — | — |
| 2022-12-13 | $92.70 | $102.09 | 229,600 | — | — |
| 2022-12-12 | $91.85 | $101.15 | 187,400 | — | — |
| 2022-12-09 | $91.08 | $100.30 | 203,500 | — | — |
| 2022-12-08 | $90.70 | $99.88 | 160,500 | — | — |
| 2022-12-07 | $90.23 | $99.37 | 107,100 | — | — |
| 2022-12-06 | $90.95 | $100.16 | 111,100 | — | — |
| 2022-12-05 | $91.59 | $100.86 | 124,400 | — | — |
| 2022-12-02 | $93.51 | $102.98 | 107,400 | — | — |
| 2022-12-01 | $93.66 | $103.14 | 100,600 | — | — |
| 2022-11-30 | $93.86 | $103.36 | 205,800 | — | — |
| 2022-11-29 | $92.55 | $101.92 | 146,600 | — | — |
| 2022-11-28 | $92.66 | $102.04 | 287,000 | — | — |
| 2022-11-25 | $93.32 | $102.77 | 72,700 | — | — |
| 2022-11-23 | $94.06 | $103.58 | 194,100 | — | — |
| 2022-11-22 | $96.00 | $105.72 | 229,000 | — | — |
| 2022-11-21 | $93.99 | $103.51 | 284,200 | — | — |
| 2022-11-18 | $90.00 | $99.11 | 334,500 | — | — |
| 2022-11-17 | $89.63 | $98.71 | 193,100 | — | — |
| 2022-11-16 | $90.16 | $99.29 | 193,400 | — | — |
| 2022-11-15 | $91.85 | $101.15 | 330,500 | — | — |
| 2022-11-14 | $90.88 | $100.08 | 387,700 | — | — |
| 2022-11-11 | $93.61 | $102.73 | 447,100 | — | — |
| 2022-11-10 | $94.33 | $103.52 | 415,200 | — | — |
| 2022-11-09 | $93.12 | $102.19 | 224,400 | — | — |
| 2022-11-08 | $95.35 | $104.63 | 163,400 | — | — |
| 2022-11-07 | $94.38 | $103.57 | 139,200 | — | — |
| 2022-11-04 | $95.43 | $104.72 | 175,300 | — | — |
| 2022-11-03 | $94.50 | $103.70 | 273,300 | — | — |
| 2022-11-02 | $94.95 | $104.20 | 310,700 | — | — |
| 2022-11-01 | $96.90 | $106.34 | 283,700 | — | — |
| 2022-10-31 | $98.45 | $108.04 | 486,100 | — | — |
| 2022-10-28 | $95.15 | $104.42 | 303,100 | — | — |
| 2022-10-27 | $94.21 | $103.38 | 645,900 | — | — |
| 2022-10-26 | $86.56 | $94.99 | 183,200 | — | — |
| 2022-10-25 | $86.66 | $95.10 | 213,100 | — | — |
| 2022-10-24 | $84.20 | $92.40 | 202,500 | — | — |
| 2022-10-21 | $83.63 | $91.77 | 154,500 | — | — |
| 2022-10-20 | $81.36 | $89.28 | 164,600 | — | — |
| 2022-10-19 | $81.97 | $89.95 | 198,300 | — | — |
| 2022-10-18 | $82.77 | $90.83 | 182,000 | — | — |
| 2022-10-17 | $81.52 | $89.46 | 240,000 | — | — |
| 2022-10-14 | $78.26 | $85.88 | 205,200 | — | — |
| 2022-10-13 | $79.15 | $86.86 | 659,400 | — | — |
| 2022-10-12 | $78.39 | $86.02 | 222,100 | — | — |
| 2022-10-11 | $78.27 | $85.89 | 198,100 | — | — |
| 2022-10-10 | $77.50 | $85.05 | 125,900 | — | — |
| 2022-10-07 | $77.79 | $85.36 | 184,700 | — | — |
| 2022-10-06 | $78.76 | $86.43 | 143,400 | — | — |
| 2022-10-05 | $78.81 | $86.48 | 157,800 | — | — |
| 2022-10-04 | $78.94 | $86.63 | 239,600 | — | — |
| 2022-10-03 | $74.72 | $82.00 | 336,000 | — | — |
| 2022-09-30 | $73.35 | $80.49 | 442,900 | — | — |
| 2022-09-29 | $75.46 | $82.81 | 192,300 | — | — |
| 2022-09-28 | $75.74 | $83.12 | 214,500 | — | — |
| 2022-09-27 | $74.46 | $81.71 | 223,500 | — | — |
| 2022-09-26 | $76.15 | $83.57 | 135,800 | — | — |
| 2022-09-23 | $77.82 | $85.40 | 166,600 | — | — |
| 2022-09-22 | $79.09 | $86.79 | 139,500 | — | — |
| 2022-09-21 | $80.25 | $88.06 | 152,800 | — | — |
| 2022-09-20 | $81.43 | $89.36 | 327,500 | — | — |
| 2022-09-19 | $81.37 | $89.29 | 292,600 | — | — |
| 2022-09-16 | $78.23 | $85.85 | 760,200 | — | — |
| 2022-09-15 | $78.50 | $86.14 | 376,400 | — | — |
| 2022-09-14 | $78.60 | $86.25 | 401,700 | — | — |
| 2022-09-13 | $78.34 | $85.97 | 358,300 | — | — |
| 2022-09-12 | $80.50 | $88.34 | 213,000 | — | — |
| 2022-09-09 | $79.99 | $87.78 | 189,200 | — | — |
| 2022-09-08 | $78.80 | $86.47 | 215,000 | — | — |
| 2022-09-07 | $79.12 | $86.82 | 255,300 | — | — |
| 2022-09-06 | $76.18 | $83.60 | 240,500 | — | — |
| 2022-09-02 | $74.86 | $82.15 | 209,700 | — | — |
| 2022-09-01 | $76.75 | $84.22 | 168,200 | — | — |
| 2022-08-31 | $77.96 | $85.55 | 258,900 | — | — |
| 2022-08-30 | $77.45 | $84.99 | 142,600 | — | — |
| 2022-08-29 | $77.21 | $84.73 | 157,000 | — | — |
| 2022-08-26 | $77.82 | $85.40 | 185,100 | — | — |
| 2022-08-25 | $80.33 | $88.15 | 141,900 | — | — |
| 2022-08-24 | $78.54 | $86.19 | 116,800 | — | — |
| 2022-08-23 | $77.03 | $84.53 | 148,700 | — | — |
| 2022-08-22 | $76.96 | $84.45 | 113,800 | — | — |
| 2022-08-19 | $78.34 | $85.97 | 135,600 | — | — |
| 2022-08-18 | $80.57 | $88.42 | 143,900 | — | — |
| 2022-08-17 | $80.53 | $88.37 | 107,000 | — | — |
| 2022-08-16 | $81.75 | $89.71 | 157,300 | — | — |
| 2022-08-15 | $80.58 | $88.43 | 171,000 | — | — |
| 2022-08-12 | $79.66 | $87.42 | 171,900 | — | — |
| 2022-08-11 | $77.81 | $85.39 | 139,800 | — | — |
| 2022-08-10 | $77.97 | $85.20 | 158,400 | — | — |
| 2022-08-09 | $75.04 | $82.00 | 138,000 | — | — |
| 2022-08-08 | $75.33 | $82.32 | 259,500 | — | — |
| 2022-08-05 | $73.06 | $79.83 | 133,400 | — | — |
| 2022-08-04 | $73.76 | $80.60 | 133,800 | — | — |
| 2022-08-03 | $73.29 | $80.09 | 139,900 | — | — |
| 2022-08-02 | $71.66 | $78.31 | 184,700 | — | — |
| 2022-08-01 | $72.73 | $79.47 | 161,400 | — | — |
| 2022-07-29 | $73.26 | $80.05 | 245,800 | — | — |
| 2022-07-28 | $72.11 | $78.80 | 287,100 | — | — |
| 2022-07-27 | $65.30 | $71.36 | 285,000 | — | — |
| 2022-07-26 | $64.66 | $70.66 | 319,800 | — | — |
| 2022-07-25 | $68.41 | $74.75 | 149,700 | — | — |
| 2022-07-22 | $67.62 | $73.89 | 145,900 | — | — |
| 2022-07-21 | $67.92 | $74.22 | 207,500 | — | — |
| 2022-07-20 | $67.84 | $74.13 | 158,200 | — | — |
| 2022-07-19 | $67.15 | $73.38 | 191,500 | — | — |
| 2022-07-18 | $64.62 | $70.61 | 218,700 | — | — |
| 2022-07-15 | $65.24 | $71.29 | 316,600 | — | — |
| 2022-07-14 | $64.24 | $70.20 | 217,200 | — | — |
| 2022-07-13 | $66.75 | $72.94 | 192,100 | — | — |
| 2022-07-12 | $67.30 | $73.54 | 255,100 | — | — |
| 2022-07-11 | $67.84 | $74.13 | 146,600 | — | — |
| 2022-07-08 | $69.47 | $75.91 | 156,100 | — | — |
| 2022-07-07 | $69.79 | $76.26 | 158,900 | — | — |
| 2022-07-06 | $69.38 | $75.81 | 193,200 | — | — |
| 2022-07-05 | $70.53 | $77.07 | 171,100 | — | — |
| 2022-07-01 | $70.10 | $76.60 | 145,100 | — | — |
| 2022-06-30 | $69.51 | $75.96 | 214,000 | — | — |
| 2022-06-29 | $70.39 | $76.92 | 178,900 | — | — |
| 2022-06-28 | $70.11 | $76.61 | 189,700 | — | — |
| 2022-06-27 | $70.63 | $77.18 | 178,600 | — | — |
| 2022-06-24 | $71.38 | $78.00 | 783,000 | — | — |
| 2022-06-23 | $69.21 | $75.63 | 250,600 | — | — |
| 2022-06-22 | $68.47 | $74.82 | 227,300 | — | — |
| 2022-06-21 | $67.02 | $73.23 | 209,100 | — | — |
| 2022-06-17 | $66.38 | $72.54 | 512,100 | — | — |
| 2022-06-16 | $64.73 | $70.73 | 259,000 | — | — |
| 2022-06-15 | $69.83 | $76.31 | 217,900 | — | — |
| 2022-06-14 | $67.54 | $73.80 | 337,800 | — | — |
| 2022-06-13 | $70.01 | $76.50 | 270,800 | — | — |
| 2022-06-10 | $71.27 | $77.88 | 201,000 | — | — |
| 2022-06-09 | $71.15 | $77.75 | 158,300 | — | — |
| 2022-06-08 | $72.04 | $78.72 | 142,900 | — | — |
| 2022-06-07 | $72.89 | $79.65 | 222,200 | — | — |
| 2022-06-06 | $72.49 | $79.21 | 143,200 | — | — |
| 2022-06-03 | $71.26 | $77.87 | 197,300 | — | — |
| 2022-06-02 | $71.26 | $77.87 | 236,900 | — | — |
| 2022-06-01 | $71.60 | $78.24 | 209,200 | — | — |
| 2022-05-31 | $74.65 | $81.57 | 188,000 | — | — |
| 2022-05-27 | $73.71 | $80.55 | 114,300 | — | — |
| 2022-05-26 | $71.47 | $78.10 | 118,600 | — | — |
| 2022-05-25 | $70.48 | $77.02 | 220,100 | — | — |
| 2022-05-24 | $69.04 | $75.44 | 258,900 | — | — |
| 2022-05-23 | $71.21 | $77.81 | 200,300 | — | — |
| 2022-05-20 | $72.37 | $79.08 | 139,200 | — | — |
| 2022-05-19 | $72.93 | $79.69 | 157,000 | — | — |
| 2022-05-18 | $73.77 | $80.61 | 149,100 | — | — |
| 2022-05-17 | $75.06 | $82.02 | 168,900 | — | — |
| 2022-05-16 | $72.52 | $79.24 | 143,700 | — | — |
| 2022-05-13 | $73.90 | $80.75 | 212,100 | — | — |
| 2022-05-12 | $72.85 | $79.28 | 374,700 | — | — |
| 2022-05-11 | $72.01 | $78.36 | 218,400 | — | — |
| 2022-05-10 | $71.98 | $78.33 | 174,700 | — | — |
| 2022-05-09 | $72.68 | $79.09 | 385,500 | — | — |
| 2022-05-06 | $74.72 | $81.31 | 188,700 | — | — |
| 2022-05-05 | $74.87 | $81.48 | 155,800 | — | — |
| 2022-05-04 | $77.62 | $84.47 | 222,200 | — | — |
| 2022-05-03 | $75.81 | $82.50 | 192,100 | — | — |
| 2022-05-02 | $76.16 | $82.88 | 530,700 | — | — |
| 2022-04-29 | $79.78 | $86.82 | 657,300 | — | — |
| 2022-04-28 | $77.94 | $84.82 | 673,200 | — | — |
| 2022-04-27 | $69.50 | $75.63 | 376,700 | — | — |
| 2022-04-26 | $70.72 | $76.96 | 213,700 | — | — |
| 2022-04-25 | $73.25 | $79.71 | 247,500 | — | — |
| 2022-04-22 | $72.05 | $78.41 | 160,900 | — | — |
| 2022-04-21 | $74.00 | $80.53 | 161,300 | — | — |
| 2022-04-20 | $74.81 | $81.41 | 243,900 | — | — |
| 2022-04-19 | $76.09 | $82.80 | 238,400 | — | — |
| 2022-04-18 | $75.08 | $81.70 | 228,000 | — | — |
| 2022-04-14 | $74.14 | $80.68 | 155,500 | — | — |
| 2022-04-13 | $72.95 | $79.39 | 108,400 | — | — |
| 2022-04-12 | $71.73 | $78.06 | 136,200 | — | — |
| 2022-04-11 | $71.47 | $77.78 | 147,000 | — | — |
| 2022-04-08 | $70.93 | $77.19 | 137,200 | — | — |
| 2022-04-07 | $70.82 | $77.07 | 145,900 | — | — |
| 2022-04-06 | $72.15 | $78.52 | 403,000 | — | — |
| 2022-04-05 | $70.61 | $76.84 | 220,000 | — | — |
| 2022-04-04 | $70.41 | $76.62 | 220,200 | — | — |
| 2022-04-01 | $69.96 | $76.13 | 205,800 | — | — |
| 2022-03-31 | $70.34 | $76.55 | 394,400 | — | — |
| 2022-03-30 | $69.04 | $75.13 | 220,800 | — | — |
| 2022-03-29 | $71.68 | $78.00 | 339,400 | — | — |
| 2022-03-28 | $70.22 | $76.42 | 257,900 | — | — |
| 2022-03-25 | $70.17 | $76.36 | 306,500 | — | — |
| 2022-03-24 | $68.02 | $74.02 | 470,900 | — | — |
| 2022-03-23 | $68.90 | $74.98 | 490,700 | — | — |
| 2022-03-22 | $69.31 | $75.43 | 335,400 | — | — |
| 2022-03-21 | $67.79 | $73.77 | 351,400 | — | — |
| 2022-03-18 | $70.01 | $76.19 | 808,100 | — | — |
| 2022-03-17 | $67.58 | $73.54 | 335,300 | — | — |
| 2022-03-16 | $68.18 | $74.20 | 406,900 | — | — |
| 2022-03-15 | $66.43 | $72.29 | 292,700 | — | — |
| 2022-03-14 | $66.68 | $72.56 | 343,900 | — | — |
| 2022-03-11 | $64.31 | $69.98 | 257,100 | — | — |
| 2022-03-10 | $64.12 | $69.78 | 349,100 | — | — |
| 2022-03-09 | $64.85 | $70.57 | 418,800 | — | — |
| 2022-03-08 | $60.02 | $65.32 | 675,400 | — | — |
| 2022-03-07 | $61.72 | $67.17 | 920,500 | — | — |
| 2022-03-04 | $67.29 | $73.23 | 283,700 | — | — |
| 2022-03-03 | $69.36 | $75.48 | 363,200 | — | — |
| 2022-03-02 | $70.10 | $76.28 | 372,300 | — | — |
| 2022-03-01 | $66.99 | $72.90 | 356,800 | — | — |
| 2022-02-28 | $72.04 | $78.40 | 332,100 | — | — |
| 2022-02-25 | $72.46 | $78.85 | 392,200 | — | — |
| 2022-02-24 | $72.70 | $79.11 | 655,000 | — | — |
| 2022-02-23 | $73.73 | $80.24 | 257,100 | — | — |
| 2022-02-22 | $75.80 | $82.49 | 201,700 | — | — |
| 2022-02-18 | $76.42 | $83.16 | 215,900 | — | — |
| 2022-02-17 | $75.57 | $82.24 | 341,200 | — | — |
| 2022-02-16 | $76.66 | $83.10 | 197,400 | — | — |
| 2022-02-15 | $76.29 | $82.70 | 373,500 | — | — |
| 2022-02-14 | $75.15 | $81.46 | 225,400 | — | — |
| 2022-02-11 | $73.13 | $79.27 | 233,900 | — | — |
| 2022-02-10 | $73.59 | $79.77 | 476,400 | — | — |
| 2022-02-09 | $75.40 | $81.73 | 331,400 | — | — |
| 2022-02-08 | $73.62 | $79.80 | 460,800 | — | — |
| 2022-02-07 | $70.06 | $75.94 | 189,800 | — | — |
| 2022-02-04 | $69.78 | $75.64 | 151,500 | — | — |
| 2022-02-03 | $69.36 | $75.18 | 170,200 | — | — |
| 2022-02-02 | $69.78 | $75.64 | 177,800 | — | — |
| 2022-02-01 | $71.05 | $77.02 | 303,700 | — | — |
| 2022-01-31 | $69.70 | $75.55 | 267,900 | — | — |
| 2022-01-28 | $68.44 | $74.19 | 211,800 | — | — |
| 2022-01-27 | $67.06 | $72.69 | 292,300 | — | — |
| 2022-01-26 | $70.48 | $76.40 | 421,600 | — | — |
| 2022-01-25 | $68.31 | $74.05 | 231,200 | — | — |
| 2022-01-24 | $70.92 | $76.88 | 255,500 | — | — |
| 2022-01-21 | $69.48 | $75.31 | 286,600 | — | — |
| 2022-01-20 | $71.41 | $77.41 | 202,300 | — | — |
| 2022-01-19 | $73.24 | $79.39 | 164,600 | — | — |
| 2022-01-18 | $73.07 | $79.21 | 166,500 | — | — |
| 2022-01-14 | $73.85 | $80.05 | 152,000 | — | — |
| 2022-01-13 | $73.65 | $79.83 | 133,900 | — | — |
| 2022-01-12 | $72.75 | $78.86 | 195,200 | — | — |
| 2022-01-11 | $73.12 | $79.26 | 187,500 | — | — |
| 2022-01-10 | $74.34 | $80.58 | 310,100 | — | — |
| 2022-01-07 | $73.81 | $80.01 | 337,400 | — | — |
| 2022-01-06 | $73.44 | $79.61 | 255,400 | — | — |
| 2022-01-05 | $73.13 | $79.27 | 276,500 | — | — |
| 2022-01-04 | $73.53 | $79.70 | 264,800 | — | — |
| 2022-01-03 | $74.22 | $80.45 | 313,000 | — | — |