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
- 1994-06-24 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 | $48.26 | $205.10 | 872,300 | — | — |
| 2022-12-29 | $48.69 | $206.93 | 471,200 | — | — |
| 2022-12-28 | $47.66 | $201.30 | 479,700 | — | — |
| 2022-12-27 | $48.54 | $205.02 | 354,200 | — | — |
| 2022-12-23 | $48.67 | $205.57 | 396,000 | — | — |
| 2022-12-22 | $48.07 | $203.03 | 957,000 | — | — |
| 2022-12-21 | $48.56 | $205.10 | 785,400 | — | — |
| 2022-12-20 | $47.71 | $201.51 | 811,400 | — | — |
| 2022-12-19 | $48.17 | $203.45 | 836,100 | — | — |
| 2022-12-16 | $48.44 | $204.60 | 2,460,200 | — | — |
| 2022-12-15 | $49.12 | $207.47 | 1,045,000 | — | — |
| 2022-12-14 | $50.36 | $212.70 | 776,000 | — | — |
| 2022-12-13 | $50.55 | $213.51 | 874,400 | — | — |
| 2022-12-12 | $49.80 | $210.34 | 650,700 | — | — |
| 2022-12-09 | $48.88 | $206.45 | 661,300 | — | — |
| 2022-12-08 | $49.27 | $208.10 | 2,164,300 | — | — |
| 2022-12-07 | $49.70 | $209.92 | 961,100 | — | — |
| 2022-12-06 | $49.49 | $209.03 | 777,300 | — | — |
| 2022-12-05 | $49.90 | $210.76 | 982,900 | — | — |
| 2022-12-02 | $50.68 | $214.06 | 434,800 | — | — |
| 2022-12-01 | $50.63 | $213.84 | 778,100 | — | — |
| 2022-11-30 | $50.55 | $213.51 | 670,600 | — | — |
| 2022-11-29 | $49.33 | $208.35 | 670,500 | — | — |
| 2022-11-28 | $48.64 | $205.44 | 1,421,000 | — | — |
| 2022-11-25 | $50.26 | $212.28 | 338,800 | — | — |
| 2022-11-23 | $49.70 | $209.92 | 679,300 | — | — |
| 2022-11-22 | $49.81 | $210.38 | 796,700 | — | — |
| 2022-11-21 | $49.33 | $208.35 | 467,200 | — | — |
| 2022-11-18 | $49.09 | $207.34 | 969,700 | — | — |
| 2022-11-17 | $48.21 | $203.62 | 743,100 | — | — |
| 2022-11-16 | $48.49 | $204.81 | 831,600 | — | — |
| 2022-11-15 | $48.63 | $205.40 | 936,800 | — | — |
| 2022-11-14 | $48.75 | $205.90 | 515,300 | — | — |
| 2022-11-11 | $49.78 | $210.25 | 984,000 | — | — |
| 2022-11-10 | $50.54 | $213.46 | 889,500 | — | — |
| 2022-11-09 | $47.00 | $198.51 | 720,200 | — | — |
| 2022-11-08 | $47.28 | $199.70 | 663,700 | — | — |
| 2022-11-07 | $47.08 | $198.85 | 978,900 | — | — |
| 2022-11-04 | $46.70 | $197.25 | 872,300 | — | — |
| 2022-11-03 | $46.24 | $195.30 | 1,974,500 | — | — |
| 2022-11-02 | $46.60 | $196.82 | 1,103,900 | — | — |
| 2022-11-01 | $47.30 | $199.78 | 678,100 | — | — |
| 2022-10-31 | $47.63 | $201.17 | 1,319,100 | — | — |
| 2022-10-28 | $47.76 | $201.72 | 781,300 | — | — |
| 2022-10-27 | $47.13 | $199.06 | 627,300 | — | — |
| 2022-10-26 | $46.83 | $197.79 | 981,500 | — | — |
| 2022-10-25 | $46.81 | $197.71 | 1,463,900 | — | — |
| 2022-10-24 | $44.53 | $188.08 | 2,009,800 | — | — |
| 2022-10-21 | $44.46 | $187.78 | 1,260,000 | — | — |
| 2022-10-20 | $44.40 | $187.53 | 1,732,700 | — | — |
| 2022-10-19 | $44.10 | $186.26 | 1,586,500 | — | — |
| 2022-10-18 | $45.45 | $191.97 | 1,267,200 | — | — |
| 2022-10-17 | $45.68 | $192.94 | 1,572,300 | — | — |
| 2022-10-14 | $43.87 | $185.29 | 1,553,500 | — | — |
| 2022-10-13 | $44.82 | $189.31 | 1,764,800 | — | — |
| 2022-10-12 | $44.10 | $186.26 | 2,143,800 | — | — |
| 2022-10-11 | $44.33 | $187.24 | 2,100,000 | — | — |
| 2022-10-10 | $43.82 | $185.08 | 998,600 | — | — |
| 2022-10-07 | $44.45 | $187.74 | 3,254,000 | — | — |
| 2022-10-06 | $45.18 | $190.83 | 967,800 | — | — |
| 2022-10-05 | $46.07 | $194.58 | 1,453,700 | — | — |
| 2022-10-04 | $46.96 | $198.34 | 1,780,200 | — | — |
| 2022-10-03 | $46.01 | $194.33 | 1,501,200 | — | — |
| 2022-09-30 | $44.81 | $189.26 | 1,386,100 | — | — |
| 2022-09-29 | $44.14 | $186.43 | 1,737,700 | — | — |
| 2022-09-28 | $45.87 | $192.49 | 2,242,000 | — | — |
| 2022-09-27 | $45.04 | $189.01 | 1,305,500 | — | — |
| 2022-09-26 | $46.30 | $194.30 | 2,788,000 | — | — |
| 2022-09-23 | $47.89 | $200.97 | 3,494,200 | — | — |
| 2022-09-22 | $48.33 | $202.82 | 1,041,100 | — | — |
| 2022-09-21 | $48.64 | $204.12 | 1,171,200 | — | — |
| 2022-09-20 | $49.39 | $207.27 | 1,228,700 | — | — |
| 2022-09-19 | $50.07 | $210.12 | 821,300 | — | — |
| 2022-09-16 | $50.40 | $211.50 | 3,162,700 | — | — |
| 2022-09-15 | $50.95 | $213.81 | 1,465,600 | — | — |
| 2022-09-14 | $51.48 | $216.04 | 923,900 | — | — |
| 2022-09-13 | $52.12 | $218.72 | 863,500 | — | — |
| 2022-09-12 | $53.51 | $224.56 | 489,500 | — | — |
| 2022-09-09 | $53.03 | $222.54 | 1,668,000 | — | — |
| 2022-09-08 | $52.58 | $220.65 | 1,215,700 | — | — |
| 2022-09-07 | $52.22 | $219.14 | 792,300 | — | — |
| 2022-09-06 | $51.01 | $214.06 | 872,200 | — | — |
| 2022-09-02 | $49.90 | $209.41 | 590,000 | — | — |
| 2022-09-01 | $50.67 | $212.64 | 1,081,700 | — | — |
| 2022-08-31 | $50.68 | $212.68 | 590,400 | — | — |
| 2022-08-30 | $50.73 | $212.89 | 867,800 | — | — |
| 2022-08-29 | $51.61 | $216.58 | 410,400 | — | — |
| 2022-08-26 | $51.88 | $217.72 | 364,800 | — | — |
| 2022-08-25 | $53.03 | $222.54 | 371,600 | — | — |
| 2022-08-24 | $52.43 | $220.02 | 538,900 | — | — |
| 2022-08-23 | $52.19 | $219.02 | 507,100 | — | — |
| 2022-08-22 | $53.27 | $223.55 | 1,476,600 | — | — |
| 2022-08-19 | $54.65 | $229.34 | 936,600 | — | — |
| 2022-08-18 | $55.14 | $231.40 | 480,000 | — | — |
| 2022-08-17 | $55.59 | $233.28 | 567,300 | — | — |
| 2022-08-16 | $55.60 | $233.33 | 766,900 | — | — |
| 2022-08-15 | $55.62 | $233.41 | 857,100 | — | — |
| 2022-08-12 | $55.28 | $231.98 | 808,900 | — | — |
| 2022-08-11 | $54.09 | $226.99 | 657,500 | — | — |
| 2022-08-10 | $54.20 | $227.45 | 829,800 | — | — |
| 2022-08-09 | $53.72 | $225.44 | 1,761,700 | — | — |
| 2022-08-08 | $53.26 | $223.51 | 625,700 | — | — |
| 2022-08-05 | $53.01 | $222.46 | 762,800 | — | — |
| 2022-08-04 | $52.56 | $220.57 | 665,400 | — | — |
| 2022-08-03 | $52.55 | $220.53 | 1,307,000 | — | — |
| 2022-08-02 | $51.89 | $217.76 | 755,900 | — | — |
| 2022-08-01 | $51.92 | $217.88 | 785,200 | — | — |
| 2022-07-29 | $51.95 | $218.01 | 735,000 | — | — |
| 2022-07-28 | $51.40 | $215.70 | 984,000 | — | — |
| 2022-07-27 | $50.12 | $210.33 | 947,400 | — | — |
| 2022-07-26 | $50.34 | $211.25 | 1,352,100 | — | — |
| 2022-07-25 | $49.95 | $209.62 | 1,228,000 | — | — |
| 2022-07-22 | $49.47 | $207.60 | 1,496,100 | — | — |
| 2022-07-21 | $48.95 | $205.42 | 2,217,200 | — | — |
| 2022-07-20 | $48.29 | $202.65 | 1,222,200 | — | — |
| 2022-07-19 | $48.27 | $202.57 | 932,800 | — | — |
| 2022-07-18 | $46.89 | $196.77 | 1,048,000 | — | — |
| 2022-07-15 | $47.05 | $197.45 | 623,800 | — | — |
| 2022-07-14 | $46.52 | $195.22 | 667,400 | — | — |
| 2022-07-13 | $47.60 | $199.75 | 1,259,500 | — | — |
| 2022-07-12 | $47.95 | $201.22 | 743,500 | — | — |
| 2022-07-11 | $48.03 | $201.56 | 693,300 | — | — |
| 2022-07-08 | $48.26 | $202.52 | 663,700 | — | — |
| 2022-07-07 | $48.43 | $203.24 | 618,500 | — | — |
| 2022-07-06 | $48.65 | $204.16 | 982,900 | — | — |
| 2022-07-05 | $48.30 | $202.69 | 1,138,400 | — | — |
| 2022-07-01 | $48.49 | $203.49 | 1,068,900 | — | — |
| 2022-06-30 | $47.48 | $199.25 | 1,023,900 | — | — |
| 2022-06-29 | $47.72 | $200.26 | 432,300 | — | — |
| 2022-06-28 | $48.15 | $200.82 | 773,800 | — | — |
| 2022-06-27 | $48.75 | $203.33 | 1,112,800 | — | — |
| 2022-06-24 | $49.07 | $204.66 | 1,545,700 | — | — |
| 2022-06-23 | $47.46 | $197.95 | 1,001,800 | — | — |
| 2022-06-22 | $46.53 | $194.07 | 978,700 | — | — |
| 2022-06-21 | $46.44 | $193.69 | 1,754,900 | — | — |
| 2022-06-17 | $46.13 | $192.40 | 2,245,400 | — | — |
| 2022-06-16 | $46.67 | $194.65 | 931,500 | — | — |
| 2022-06-15 | $47.70 | $198.95 | 1,198,900 | — | — |
| 2022-06-14 | $46.90 | $195.61 | 932,600 | — | — |
| 2022-06-13 | $47.28 | $197.20 | 788,100 | — | — |
| 2022-06-10 | $49.59 | $206.83 | 658,600 | — | — |
| 2022-06-09 | $50.59 | $211.00 | 509,000 | — | — |
| 2022-06-08 | $51.36 | $214.21 | 569,900 | — | — |
| 2022-06-07 | $52.90 | $220.64 | 712,100 | — | — |
| 2022-06-06 | $52.10 | $217.30 | 752,100 | — | — |
| 2022-06-03 | $52.80 | $220.22 | 490,300 | — | — |
| 2022-06-02 | $53.82 | $224.47 | 523,800 | — | — |
| 2022-06-01 | $52.83 | $220.34 | 640,400 | — | — |
| 2022-05-31 | $53.15 | $221.68 | 924,200 | — | — |
| 2022-05-27 | $53.69 | $223.93 | 540,000 | — | — |
| 2022-05-26 | $52.34 | $218.30 | 551,600 | — | — |
| 2022-05-25 | $51.96 | $216.72 | 1,091,200 | — | — |
| 2022-05-24 | $51.85 | $216.26 | 1,011,600 | — | — |
| 2022-05-23 | $51.84 | $216.21 | 747,500 | — | — |
| 2022-05-20 | $51.85 | $216.26 | 1,016,000 | — | — |
| 2022-05-19 | $51.30 | $213.96 | 1,343,200 | — | — |
| 2022-05-18 | $51.06 | $212.96 | 1,241,100 | — | — |
| 2022-05-17 | $53.29 | $222.26 | 877,300 | — | — |
| 2022-05-16 | $53.28 | $222.22 | 1,047,900 | — | — |
| 2022-05-13 | $53.36 | $222.55 | 1,056,400 | — | — |
| 2022-05-12 | $51.98 | $216.80 | 1,399,300 | — | — |
| 2022-05-11 | $52.04 | $217.05 | 1,729,700 | — | — |
| 2022-05-10 | $51.23 | $213.67 | 2,254,300 | — | — |
| 2022-05-09 | $50.59 | $211.00 | 934,200 | — | — |
| 2022-05-06 | $52.50 | $218.97 | 1,445,300 | — | — |
| 2022-05-05 | $53.63 | $223.68 | 1,569,500 | — | — |
| 2022-05-04 | $55.76 | $232.56 | 874,200 | — | — |
| 2022-05-03 | $55.99 | $233.52 | 1,266,300 | — | — |
| 2022-05-02 | $56.17 | $234.27 | 2,025,600 | — | — |
| 2022-04-29 | $58.00 | $241.91 | 2,011,600 | — | — |
| 2022-04-28 | $63.65 | $265.47 | 642,500 | — | — |
| 2022-04-27 | $63.20 | $263.59 | 945,700 | — | — |
| 2022-04-26 | $62.53 | $260.80 | 741,300 | — | — |
| 2022-04-25 | $63.72 | $265.76 | 807,700 | — | — |
| 2022-04-22 | $63.88 | $266.43 | 736,800 | — | — |
| 2022-04-21 | $64.02 | $267.01 | 1,130,400 | — | — |
| 2022-04-20 | $65.32 | $272.44 | 906,200 | — | — |
| 2022-04-19 | $63.58 | $265.18 | 618,600 | — | — |
| 2022-04-18 | $61.59 | $256.88 | 410,600 | — | — |
| 2022-04-14 | $61.58 | $256.84 | 998,400 | — | — |
| 2022-04-13 | $62.26 | $259.67 | 530,000 | — | — |
| 2022-04-12 | $61.69 | $257.30 | 530,200 | — | — |
| 2022-04-11 | $61.67 | $257.21 | 622,900 | — | — |
| 2022-04-08 | $62.81 | $261.97 | 433,800 | — | — |
| 2022-04-07 | $63.23 | $263.72 | 786,800 | — | — |
| 2022-04-06 | $63.17 | $263.47 | 793,100 | — | — |
| 2022-04-05 | $62.39 | $260.22 | 555,300 | — | — |
| 2022-04-04 | $62.39 | $260.22 | 561,900 | — | — |
| 2022-04-01 | $63.44 | $264.60 | 541,600 | — | — |
| 2022-03-31 | $61.91 | $258.21 | 916,900 | — | — |
| 2022-03-30 | $62.62 | $261.18 | 548,700 | — | — |
| 2022-03-29 | $63.07 | $261.82 | 918,500 | — | — |
| 2022-03-28 | $61.00 | $253.23 | 504,500 | — | — |
| 2022-03-25 | $60.21 | $249.95 | 798,100 | — | — |
| 2022-03-24 | $59.58 | $247.33 | 496,200 | — | — |
| 2022-03-23 | $59.30 | $246.17 | 414,500 | — | — |
| 2022-03-22 | $59.92 | $248.75 | 735,300 | — | — |
| 2022-03-21 | $60.10 | $249.49 | 768,700 | — | — |
| 2022-03-18 | $60.29 | $250.28 | 1,501,900 | — | — |
| 2022-03-17 | $59.78 | $248.16 | 528,600 | — | — |
| 2022-03-16 | $58.92 | $244.59 | 765,900 | — | — |
| 2022-03-15 | $58.34 | $242.19 | 808,700 | — | — |
| 2022-03-14 | $57.81 | $239.99 | 573,000 | — | — |
| 2022-03-11 | $57.73 | $239.65 | 543,500 | — | — |
| 2022-03-10 | $58.57 | $243.14 | 510,600 | — | — |
| 2022-03-09 | $58.31 | $242.06 | 846,000 | — | — |
| 2022-03-08 | $57.62 | $239.20 | 716,900 | — | — |
| 2022-03-07 | $58.08 | $241.11 | 1,312,800 | — | — |
| 2022-03-04 | $59.17 | $245.63 | 742,600 | — | — |
| 2022-03-03 | $58.77 | $243.97 | 722,400 | — | — |
| 2022-03-02 | $58.00 | $240.78 | 1,008,700 | — | — |
| 2022-03-01 | $57.36 | $238.12 | 830,000 | — | — |
| 2022-02-28 | $57.58 | $239.03 | 981,500 | — | — |
| 2022-02-25 | $58.52 | $242.93 | 573,900 | — | — |
| 2022-02-24 | $56.95 | $236.42 | 822,100 | — | — |
| 2022-02-23 | $56.31 | $233.76 | 700,200 | — | — |
| 2022-02-22 | $57.50 | $238.70 | 902,200 | — | — |
| 2022-02-18 | $57.19 | $237.41 | 508,500 | — | — |
| 2022-02-17 | $57.53 | $238.82 | 469,800 | — | — |
| 2022-02-16 | $57.97 | $240.65 | 860,200 | — | — |
| 2022-02-15 | $58.21 | $241.65 | 932,000 | — | — |
| 2022-02-14 | $58.36 | $242.27 | 894,100 | — | — |
| 2022-02-11 | $58.81 | $244.14 | 785,800 | — | — |
| 2022-02-10 | $59.14 | $245.51 | 1,057,800 | — | — |
| 2022-02-09 | $60.77 | $252.27 | 541,400 | — | — |
| 2022-02-08 | $59.50 | $247.00 | 1,147,600 | — | — |
| 2022-02-07 | $59.75 | $248.04 | 676,400 | — | — |
| 2022-02-04 | $60.28 | $250.24 | 558,600 | — | — |
| 2022-02-03 | $61.02 | $253.31 | 507,000 | — | — |
| 2022-02-02 | $61.28 | $254.39 | 602,600 | — | — |
| 2022-02-01 | $60.33 | $250.45 | 776,200 | — | — |
| 2022-01-31 | $60.78 | $252.32 | 1,247,200 | — | — |
| 2022-01-28 | $60.63 | $251.69 | 983,100 | — | — |
| 2022-01-27 | $59.00 | $244.93 | 1,645,900 | — | — |
| 2022-01-26 | $59.45 | $246.79 | 1,349,500 | — | — |
| 2022-01-25 | $59.81 | $248.29 | 1,841,200 | — | — |
| 2022-01-24 | $59.76 | $248.08 | 1,580,300 | — | — |
| 2022-01-21 | $60.33 | $250.45 | 1,436,900 | — | — |
| 2022-01-20 | $60.57 | $251.44 | 1,178,200 | — | — |
| 2022-01-19 | $61.43 | $255.01 | 1,622,000 | — | — |
| 2022-01-18 | $61.84 | $256.72 | 1,441,900 | — | — |
| 2022-01-14 | $62.41 | $259.08 | 1,790,000 | — | — |
| 2022-01-13 | $62.10 | $257.80 | 2,059,000 | — | — |
| 2022-01-12 | $62.13 | $257.92 | 1,211,900 | — | — |
| 2022-01-11 | $61.92 | $257.05 | 1,676,500 | — | — |
| 2022-01-10 | $61.68 | $256.05 | 1,130,200 | — | — |
| 2022-01-07 | $61.47 | $255.18 | 1,432,000 | — | — |
| 2022-01-06 | $62.36 | $258.87 | 815,300 | — | — |
| 2022-01-05 | $62.69 | $260.24 | 962,900 | — | — |
| 2022-01-04 | $63.68 | $264.35 | 1,444,300 | — | — |
| 2022-01-03 | $65.01 | $269.88 | 1,224,300 | — | — |