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
- 1991-09-13 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 | $46.53 | $113.65 | 138,900 | — | — |
| 2022-12-29 | $47.85 | $116.88 | 111,800 | — | — |
| 2022-12-28 | $47.46 | $115.92 | 95,200 | — | — |
| 2022-12-27 | $48.46 | $118.37 | 80,100 | — | — |
| 2022-12-23 | $48.81 | $119.22 | 110,300 | — | — |
| 2022-12-22 | $48.09 | $117.46 | 113,300 | — | — |
| 2022-12-21 | $49.15 | $120.05 | 198,100 | — | — |
| 2022-12-20 | $47.79 | $116.73 | 85,500 | — | — |
| 2022-12-19 | $47.37 | $115.70 | 118,200 | — | — |
| 2022-12-16 | $47.13 | $115.12 | 343,200 | — | — |
| 2022-12-15 | $47.80 | $116.76 | 168,000 | — | — |
| 2022-12-14 | $48.67 | $118.88 | 237,400 | — | — |
| 2022-12-13 | $51.68 | $126.23 | 201,200 | — | — |
| 2022-12-12 | $52.82 | $129.02 | 239,200 | — | — |
| 2022-12-09 | $50.09 | $122.35 | 309,400 | — | — |
| 2022-12-08 | $48.86 | $119.34 | 115,800 | — | — |
| 2022-12-07 | $49.24 | $120.27 | 81,900 | — | — |
| 2022-12-06 | $49.77 | $121.57 | 123,300 | — | — |
| 2022-12-05 | $49.22 | $120.22 | 106,900 | — | — |
| 2022-12-02 | $50.67 | $123.77 | 101,600 | — | — |
| 2022-12-01 | $51.27 | $125.23 | 122,500 | — | — |
| 2022-11-30 | $51.53 | $125.87 | 161,500 | — | — |
| 2022-11-29 | $50.36 | $123.01 | 78,400 | — | — |
| 2022-11-28 | $51.03 | $124.64 | 130,100 | — | — |
| 2022-11-25 | $51.17 | $124.99 | 49,700 | — | — |
| 2022-11-23 | $51.48 | $125.74 | 75,200 | — | — |
| 2022-11-22 | $50.70 | $123.84 | 158,400 | — | — |
| 2022-11-21 | $52.56 | $128.38 | 112,300 | — | — |
| 2022-11-18 | $51.94 | $126.87 | 146,200 | — | — |
| 2022-11-17 | $51.83 | $126.60 | 140,100 | — | — |
| 2022-11-16 | $53.74 | $131.26 | 214,300 | — | — |
| 2022-11-15 | $51.72 | $126.33 | 199,000 | — | — |
| 2022-11-14 | $48.73 | $119.03 | 126,700 | — | — |
| 2022-11-11 | $48.78 | $119.15 | 98,300 | — | — |
| 2022-11-10 | $48.53 | $118.54 | 134,500 | — | — |
| 2022-11-09 | $46.09 | $112.58 | 82,000 | — | — |
| 2022-11-08 | $46.52 | $113.63 | 111,100 | — | — |
| 2022-11-07 | $47.37 | $115.70 | 230,700 | — | — |
| 2022-11-04 | $46.59 | $113.80 | 113,400 | — | — |
| 2022-11-03 | $46.34 | $113.19 | 213,500 | — | — |
| 2022-11-02 | $46.93 | $114.63 | 118,900 | — | — |
| 2022-11-01 | $47.16 | $115.19 | 100,400 | — | — |
| 2022-10-31 | $47.42 | $115.83 | 155,300 | — | — |
| 2022-10-28 | $46.78 | $114.26 | 107,900 | — | — |
| 2022-10-27 | $44.95 | $109.79 | 87,900 | — | — |
| 2022-10-26 | $44.46 | $108.60 | 75,200 | — | — |
| 2022-10-25 | $43.91 | $107.25 | 96,000 | — | — |
| 2022-10-24 | $43.01 | $105.06 | 135,800 | — | — |
| 2022-10-21 | $41.62 | $101.66 | 121,800 | — | — |
| 2022-10-20 | $40.57 | $99.10 | 130,000 | — | — |
| 2022-10-19 | $42.37 | $103.49 | 123,300 | — | — |
| 2022-10-18 | $43.11 | $105.30 | 118,800 | — | — |
| 2022-10-17 | $42.45 | $103.69 | 131,500 | — | — |
| 2022-10-14 | $41.82 | $102.15 | 194,300 | — | — |
| 2022-10-13 | $42.78 | $104.49 | 160,400 | — | — |
| 2022-10-12 | $41.69 | $101.83 | 215,600 | — | — |
| 2022-10-11 | $40.60 | $99.17 | 191,500 | — | — |
| 2022-10-10 | $40.34 | $98.53 | 155,100 | — | — |
| 2022-10-07 | $39.00 | $95.26 | 177,800 | — | — |
| 2022-10-06 | $39.78 | $97.17 | 150,600 | — | — |
| 2022-10-05 | $40.45 | $98.80 | 153,100 | — | — |
| 2022-10-04 | $40.58 | $99.12 | 190,800 | — | — |
| 2022-10-03 | $39.11 | $95.53 | 141,300 | — | — |
| 2022-09-30 | $38.54 | $94.14 | 323,400 | — | — |
| 2022-09-29 | $39.08 | $95.46 | 245,600 | — | — |
| 2022-09-28 | $40.21 | $98.22 | 181,600 | — | — |
| 2022-09-27 | $40.29 | $98.41 | 268,800 | — | — |
| 2022-09-26 | $40.39 | $98.66 | 206,600 | — | — |
| 2022-09-23 | $40.56 | $99.07 | 207,300 | — | — |
| 2022-09-22 | $40.33 | $98.51 | 190,900 | — | — |
| 2022-09-21 | $40.62 | $99.22 | 158,300 | — | — |
| 2022-09-20 | $41.32 | $100.93 | 238,000 | — | — |
| 2022-09-19 | $42.28 | $103.27 | 175,200 | — | — |
| 2022-09-16 | $42.21 | $103.10 | 393,400 | — | — |
| 2022-09-15 | $41.89 | $102.32 | 208,700 | — | — |
| 2022-09-14 | $42.08 | $102.78 | 284,000 | — | — |
| 2022-09-13 | $42.91 | $104.81 | 284,200 | — | — |
| 2022-09-12 | $45.87 | $112.04 | 350,100 | — | — |
| 2022-09-09 | $46.93 | $114.63 | 542,300 | — | — |
| 2022-09-08 | $50.66 | $123.74 | 207,900 | — | — |
| 2022-09-07 | $50.71 | $123.86 | 205,100 | — | — |
| 2022-09-06 | $51.01 | $124.60 | 243,900 | — | — |
| 2022-09-02 | $53.29 | $130.16 | 111,000 | — | — |
| 2022-09-01 | $55.13 | $134.66 | 113,400 | — | — |
| 2022-08-31 | $55.46 | $135.47 | 101,400 | — | — |
| 2022-08-30 | $55.48 | $135.51 | 108,000 | — | — |
| 2022-08-29 | $55.78 | $136.25 | 79,400 | — | — |
| 2022-08-26 | $56.48 | $137.96 | 81,600 | — | — |
| 2022-08-25 | $57.25 | $139.84 | 99,700 | — | — |
| 2022-08-24 | $56.32 | $137.57 | 65,500 | — | — |
| 2022-08-23 | $55.65 | $135.93 | 87,300 | — | — |
| 2022-08-22 | $55.68 | $136.00 | 140,300 | — | — |
| 2022-08-19 | $55.66 | $135.95 | 164,100 | — | — |
| 2022-08-18 | $57.60 | $140.69 | 128,000 | — | — |
| 2022-08-17 | $56.97 | $139.15 | 80,100 | — | — |
| 2022-08-16 | $56.88 | $138.93 | 93,600 | — | — |
| 2022-08-15 | $55.91 | $136.56 | 200,000 | — | — |
| 2022-08-12 | $55.74 | $136.15 | 68,300 | — | — |
| 2022-08-11 | $54.80 | $133.85 | 75,100 | — | — |
| 2022-08-10 | $54.65 | $133.49 | 95,800 | — | — |
| 2022-08-09 | $53.92 | $131.70 | 136,400 | — | — |
| 2022-08-08 | $54.44 | $132.97 | 111,100 | — | — |
| 2022-08-05 | $53.92 | $131.70 | 131,700 | — | — |
| 2022-08-04 | $54.50 | $133.12 | 84,800 | — | — |
| 2022-08-03 | $54.55 | $133.24 | 89,800 | — | — |
| 2022-08-02 | $54.03 | $131.97 | 108,600 | — | — |
| 2022-08-01 | $54.51 | $133.14 | 114,300 | — | — |
| 2022-07-29 | $54.18 | $132.34 | 194,000 | — | — |
| 2022-07-28 | $52.68 | $128.67 | 98,700 | — | — |
| 2022-07-27 | $51.45 | $125.67 | 174,100 | — | — |
| 2022-07-26 | $51.31 | $125.33 | 146,200 | — | — |
| 2022-07-25 | $49.26 | $120.32 | 80,200 | — | — |
| 2022-07-22 | $48.59 | $118.68 | 113,700 | — | — |
| 2022-07-21 | $49.35 | $120.54 | 101,800 | — | — |
| 2022-07-20 | $49.18 | $120.13 | 161,900 | — | — |
| 2022-07-19 | $48.14 | $117.59 | 171,200 | — | — |
| 2022-07-18 | $47.59 | $116.24 | 150,700 | — | — |
| 2022-07-15 | $48.62 | $118.76 | 116,000 | — | — |
| 2022-07-14 | $48.28 | $117.93 | 89,000 | — | — |
| 2022-07-13 | $48.12 | $117.54 | 117,400 | — | — |
| 2022-07-12 | $48.60 | $118.71 | 119,300 | — | — |
| 2022-07-11 | $49.28 | $120.37 | 120,100 | — | — |
| 2022-07-08 | $50.32 | $122.91 | 122,700 | — | — |
| 2022-07-07 | $50.75 | $123.96 | 149,900 | — | — |
| 2022-07-06 | $50.86 | $124.23 | 171,400 | — | — |
| 2022-07-05 | $50.97 | $124.50 | 267,300 | — | — |
| 2022-07-01 | $49.48 | $120.86 | 170,400 | — | — |
| 2022-06-30 | $48.94 | $119.54 | 405,400 | — | — |
| 2022-06-29 | $47.98 | $117.19 | 111,200 | — | — |
| 2022-06-28 | $48.14 | $117.59 | 177,100 | — | — |
| 2022-06-27 | $48.90 | $119.44 | 223,100 | — | — |
| 2022-06-24 | $48.64 | $118.81 | 301,000 | — | — |
| 2022-06-23 | $46.62 | $113.87 | 124,300 | — | — |
| 2022-06-22 | $45.28 | $110.60 | 134,500 | — | — |
| 2022-06-21 | $45.44 | $110.99 | 202,900 | — | — |
| 2022-06-17 | $44.46 | $108.60 | 208,000 | — | — |
| 2022-06-16 | $43.99 | $107.45 | 125,000 | — | — |
| 2022-06-15 | $45.19 | $110.38 | 178,400 | — | — |
| 2022-06-14 | $44.08 | $107.67 | 159,200 | — | — |
| 2022-06-13 | $44.40 | $108.45 | 227,300 | — | — |
| 2022-06-10 | $46.82 | $114.36 | 124,700 | — | — |
| 2022-06-09 | $47.64 | $116.36 | 74,500 | — | — |
| 2022-06-08 | $48.74 | $119.05 | 118,900 | — | — |
| 2022-06-07 | $49.24 | $120.27 | 131,100 | — | — |
| 2022-06-06 | $48.83 | $119.27 | 104,900 | — | — |
| 2022-06-03 | $48.94 | $119.54 | 121,100 | — | — |
| 2022-06-02 | $49.29 | $120.39 | 130,200 | — | — |
| 2022-06-01 | $48.60 | $118.71 | 182,900 | — | — |
| 2022-05-31 | $49.63 | $121.22 | 169,200 | — | — |
| 2022-05-27 | $50.94 | $124.42 | 137,700 | — | — |
| 2022-05-26 | $48.96 | $119.59 | 134,500 | — | — |
| 2022-05-25 | $47.57 | $116.19 | 165,100 | — | — |
| 2022-05-24 | $47.37 | $115.70 | 304,300 | — | — |
| 2022-05-23 | $46.36 | $113.24 | 504,400 | — | — |
| 2022-05-20 | $45.52 | $111.19 | 335,300 | — | — |
| 2022-05-19 | $45.12 | $110.21 | 694,900 | — | — |
| 2022-05-18 | $48.48 | $118.42 | 797,100 | — | — |
| 2022-05-17 | $49.45 | $120.79 | 288,500 | — | — |
| 2022-05-16 | $48.28 | $117.93 | 264,500 | — | — |
| 2022-05-13 | $49.63 | $121.22 | 319,000 | — | — |
| 2022-05-12 | $46.64 | $113.92 | 185,000 | — | — |
| 2022-05-11 | $46.34 | $113.19 | 432,400 | — | — |
| 2022-05-10 | $46.37 | $113.26 | 427,800 | — | — |
| 2022-05-09 | $45.88 | $112.07 | 122,800 | — | — |
| 2022-05-06 | $45.67 | $111.55 | 179,900 | — | — |
| 2022-05-05 | $45.59 | $111.36 | 261,600 | — | — |
| 2022-05-04 | $45.11 | $110.18 | 113,500 | — | — |
| 2022-05-03 | $43.51 | $106.28 | 110,700 | — | — |
| 2022-05-02 | $43.84 | $107.08 | 121,500 | — | — |
| 2022-04-29 | $44.08 | $107.67 | 131,300 | — | — |
| 2022-04-28 | $45.45 | $111.02 | 133,300 | — | — |
| 2022-04-27 | $44.33 | $108.28 | 139,100 | — | — |
| 2022-04-26 | $44.49 | $108.67 | 123,600 | — | — |
| 2022-04-25 | $46.10 | $112.60 | 113,300 | — | — |
| 2022-04-22 | $45.22 | $110.45 | 96,000 | — | — |
| 2022-04-21 | $45.92 | $112.16 | 126,100 | — | — |
| 2022-04-20 | $46.61 | $113.85 | 91,200 | — | — |
| 2022-04-19 | $45.99 | $112.33 | 99,700 | — | — |
| 2022-04-18 | $45.37 | $110.82 | 140,900 | — | — |
| 2022-04-14 | $47.34 | $115.63 | 186,900 | — | — |
| 2022-04-13 | $46.22 | $112.90 | 223,800 | — | — |
| 2022-04-12 | $47.85 | $116.88 | 218,600 | — | — |
| 2022-04-11 | $46.60 | $113.82 | 147,900 | — | — |
| 2022-04-08 | $45.93 | $112.19 | 242,300 | — | — |
| 2022-04-07 | $46.71 | $114.09 | 227,900 | — | — |
| 2022-04-06 | $45.47 | $111.06 | 193,200 | — | — |
| 2022-04-05 | $45.55 | $111.26 | 133,200 | — | — |
| 2022-04-04 | $45.43 | $110.97 | 131,800 | — | — |
| 2022-04-01 | $44.68 | $109.13 | 180,800 | — | — |
| 2022-03-31 | $43.50 | $106.25 | 131,600 | — | — |
| 2022-03-30 | $44.17 | $107.89 | 104,100 | — | — |
| 2022-03-29 | $44.74 | $109.28 | 147,000 | — | — |
| 2022-03-28 | $43.46 | $106.15 | 93,700 | — | — |
| 2022-03-25 | $42.61 | $104.08 | 109,300 | — | — |
| 2022-03-24 | $42.59 | $104.03 | 103,800 | — | — |
| 2022-03-23 | $42.50 | $103.81 | 126,100 | — | — |
| 2022-03-22 | $43.48 | $106.20 | 134,900 | — | — |
| 2022-03-21 | $43.19 | $105.49 | 188,600 | — | — |
| 2022-03-18 | $43.87 | $107.16 | 752,400 | — | — |
| 2022-03-17 | $41.54 | $101.46 | 223,100 | — | — |
| 2022-03-16 | $42.07 | $102.76 | 262,800 | — | — |
| 2022-03-15 | $40.51 | $98.95 | 207,800 | — | — |
| 2022-03-14 | $39.00 | $95.26 | 386,700 | — | — |
| 2022-03-11 | $39.54 | $96.58 | 327,100 | — | — |
| 2022-03-10 | $40.63 | $99.24 | 221,600 | — | — |
| 2022-03-09 | $43.57 | $106.42 | 186,400 | — | — |
| 2022-03-08 | $42.18 | $103.03 | 159,500 | — | — |
| 2022-03-07 | $43.04 | $105.13 | 207,400 | — | — |
| 2022-03-04 | $42.69 | $104.27 | 110,600 | — | — |
| 2022-03-03 | $43.06 | $105.18 | 125,900 | — | — |
| 2022-03-02 | $43.93 | $107.30 | 104,700 | — | — |
| 2022-03-01 | $43.33 | $105.84 | 154,800 | — | — |
| 2022-02-28 | $44.01 | $107.50 | 178,100 | — | — |
| 2022-02-25 | $43.35 | $105.89 | 132,200 | — | — |
| 2022-02-24 | $42.22 | $103.13 | 186,000 | — | — |
| 2022-02-23 | $40.51 | $98.95 | 129,500 | — | — |
| 2022-02-22 | $42.33 | $103.39 | 154,700 | — | — |
| 2022-02-18 | $42.43 | $103.64 | 143,000 | — | — |
| 2022-02-17 | $43.22 | $105.57 | 109,800 | — | — |
| 2022-02-16 | $43.36 | $105.91 | 190,700 | — | — |
| 2022-02-15 | $44.73 | $109.26 | 121,900 | — | — |
| 2022-02-14 | $45.45 | $111.02 | 173,300 | — | — |
| 2022-02-11 | $45.33 | $110.72 | 163,200 | — | — |
| 2022-02-10 | $44.33 | $108.28 | 226,800 | — | — |
| 2022-02-09 | $45.33 | $110.72 | 168,700 | — | — |
| 2022-02-08 | $44.78 | $109.38 | 138,300 | — | — |
| 2022-02-07 | $42.95 | $104.91 | 150,200 | — | — |
| 2022-02-04 | $42.58 | $104.00 | 188,400 | — | — |
| 2022-02-03 | $43.62 | $106.55 | 134,300 | — | — |
| 2022-02-02 | $44.30 | $108.21 | 170,000 | — | — |
| 2022-02-01 | $44.59 | $108.91 | 211,600 | — | — |
| 2022-01-31 | $44.67 | $109.11 | 300,500 | — | — |
| 2022-01-28 | $43.25 | $105.64 | 215,000 | — | — |
| 2022-01-27 | $41.90 | $102.34 | 232,400 | — | — |
| 2022-01-26 | $42.20 | $103.08 | 161,600 | — | — |
| 2022-01-25 | $43.29 | $105.74 | 185,500 | — | — |
| 2022-01-24 | $43.70 | $106.74 | 223,100 | — | — |
| 2022-01-21 | $42.96 | $104.93 | 177,900 | — | — |
| 2022-01-20 | $42.87 | $104.71 | 178,500 | — | — |
| 2022-01-19 | $43.37 | $105.93 | 194,300 | — | — |
| 2022-01-18 | $43.21 | $105.54 | 276,100 | — | — |
| 2022-01-14 | $45.07 | $110.09 | 210,100 | — | — |
| 2022-01-13 | $44.79 | $109.40 | 130,100 | — | — |
| 2022-01-12 | $44.99 | $109.89 | 187,800 | — | — |
| 2022-01-11 | $45.67 | $111.55 | 163,700 | — | — |
| 2022-01-10 | $46.01 | $112.38 | 265,900 | — | — |
| 2022-01-07 | $44.80 | $109.43 | 272,300 | — | — |
| 2022-01-06 | $45.08 | $110.11 | 189,600 | — | — |
| 2022-01-05 | $45.38 | $110.84 | 175,500 | — | — |
| 2022-01-04 | $47.11 | $115.07 | 165,900 | — | — |
| 2022-01-03 | $46.62 | $113.87 | 143,800 | — | — |