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
- 1989-12-15 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 | $59.49 | $138.11 | 15,200 | — | — |
| 2022-12-29 | $59.94 | $138.23 | 27,400 | — | — |
| 2022-12-28 | $59.77 | $137.83 | 20,600 | — | — |
| 2022-12-27 | $59.88 | $138.09 | 16,400 | — | — |
| 2022-12-23 | $60.42 | $139.33 | 11,900 | — | — |
| 2022-12-22 | $59.88 | $138.09 | 17,500 | — | — |
| 2022-12-21 | $60.36 | $139.19 | 24,000 | — | — |
| 2022-12-20 | $58.42 | $134.72 | 33,500 | — | — |
| 2022-12-19 | $58.65 | $135.25 | 29,200 | — | — |
| 2022-12-16 | $58.50 | $134.90 | 107,100 | — | — |
| 2022-12-15 | $59.16 | $136.43 | 26,400 | — | — |
| 2022-12-14 | $60.18 | $138.78 | 20,700 | — | — |
| 2022-12-13 | $61.27 | $141.29 | 44,700 | — | — |
| 2022-12-12 | $61.39 | $141.57 | 23,600 | — | — |
| 2022-12-09 | $60.76 | $140.12 | 19,900 | — | — |
| 2022-12-08 | $60.99 | $140.65 | 20,600 | — | — |
| 2022-12-07 | $60.52 | $139.56 | 14,500 | — | — |
| 2022-12-06 | $60.99 | $140.65 | 11,400 | — | — |
| 2022-12-05 | $60.77 | $140.14 | 17,300 | — | — |
| 2022-12-02 | $62.28 | $143.62 | 17,300 | — | — |
| 2022-12-01 | $62.24 | $143.53 | 19,200 | — | — |
| 2022-11-30 | $62.65 | $144.47 | 64,700 | — | — |
| 2022-11-29 | $61.32 | $141.41 | 18,200 | — | — |
| 2022-11-28 | $61.68 | $142.24 | 25,100 | — | — |
| 2022-11-25 | $62.25 | $143.55 | 8,400 | — | — |
| 2022-11-23 | $61.51 | $141.85 | 16,200 | — | — |
| 2022-11-22 | $61.71 | $142.31 | 16,300 | — | — |
| 2022-11-21 | $61.79 | $142.49 | 21,600 | — | — |
| 2022-11-18 | $62.26 | $143.58 | 32,700 | — | — |
| 2022-11-17 | $61.51 | $141.85 | 20,700 | — | — |
| 2022-11-16 | $61.55 | $141.94 | 24,600 | — | — |
| 2022-11-15 | $61.66 | $142.19 | 21,800 | — | — |
| 2022-11-14 | $61.78 | $142.47 | 12,600 | — | — |
| 2022-11-11 | $61.93 | $142.81 | 23,300 | — | — |
| 2022-11-10 | $62.49 | $144.11 | 28,100 | — | — |
| 2022-11-09 | $61.01 | $140.69 | 18,800 | — | — |
| 2022-11-08 | $61.25 | $141.25 | 15,700 | — | — |
| 2022-11-07 | $61.19 | $141.11 | 14,100 | — | — |
| 2022-11-04 | $61.55 | $141.94 | 19,500 | — | — |
| 2022-11-03 | $60.50 | $139.52 | 12,500 | — | — |
| 2022-11-02 | $60.58 | $139.70 | 24,500 | — | — |
| 2022-11-01 | $61.60 | $142.05 | 17,600 | — | — |
| 2022-10-31 | $61.98 | $142.93 | 24,500 | — | — |
| 2022-10-28 | $62.22 | $143.48 | 30,800 | — | — |
| 2022-10-27 | $60.97 | $140.60 | 24,600 | — | — |
| 2022-10-26 | $60.31 | $139.08 | 36,400 | — | — |
| 2022-10-25 | $60.68 | $139.93 | 22,700 | — | — |
| 2022-10-24 | $60.42 | $139.33 | 21,300 | — | — |
| 2022-10-21 | $60.02 | $138.41 | 34,700 | — | — |
| 2022-10-20 | $58.60 | $135.14 | 34,300 | — | — |
| 2022-10-19 | $62.01 | $143.00 | 33,700 | — | — |
| 2022-10-18 | $61.86 | $142.65 | 68,000 | — | — |
| 2022-10-17 | $61.89 | $142.72 | 29,900 | — | — |
| 2022-10-14 | $61.52 | $141.87 | 26,000 | — | — |
| 2022-10-13 | $61.95 | $142.86 | 36,900 | — | — |
| 2022-10-12 | $59.19 | $136.50 | 30,200 | — | — |
| 2022-10-11 | $58.99 | $136.03 | 26,200 | — | — |
| 2022-10-10 | $58.38 | $134.63 | 25,600 | — | — |
| 2022-10-07 | $58.12 | $134.03 | 36,200 | — | — |
| 2022-10-06 | $58.79 | $135.57 | 21,300 | — | — |
| 2022-10-05 | $58.73 | $135.44 | 29,400 | — | — |
| 2022-10-04 | $58.47 | $134.84 | 35,100 | — | — |
| 2022-10-03 | $57.59 | $132.81 | 37,100 | — | — |
| 2022-09-30 | $57.07 | $131.61 | 51,500 | — | — |
| 2022-09-29 | $57.85 | $132.48 | 41,500 | — | — |
| 2022-09-28 | $58.57 | $134.13 | 29,200 | — | — |
| 2022-09-27 | $58.43 | $133.81 | 31,100 | — | — |
| 2022-09-26 | $59.56 | $136.40 | 46,000 | — | — |
| 2022-09-23 | $59.53 | $136.33 | 27,900 | — | — |
| 2022-09-22 | $60.24 | $137.96 | 19,100 | — | — |
| 2022-09-21 | $60.42 | $138.37 | 17,800 | — | — |
| 2022-09-20 | $60.76 | $139.15 | 14,300 | — | — |
| 2022-09-19 | $60.97 | $139.63 | 21,400 | — | — |
| 2022-09-16 | $60.45 | $138.44 | 104,500 | — | — |
| 2022-09-15 | $59.56 | $136.40 | 27,200 | — | — |
| 2022-09-14 | $59.05 | $135.23 | 26,100 | — | — |
| 2022-09-13 | $58.61 | $134.22 | 35,300 | — | — |
| 2022-09-12 | $59.80 | $136.95 | 20,800 | — | — |
| 2022-09-09 | $59.12 | $135.39 | 25,700 | — | — |
| 2022-09-08 | $58.75 | $134.54 | 26,500 | — | — |
| 2022-09-07 | $58.86 | $134.80 | 28,100 | — | — |
| 2022-09-06 | $58.22 | $133.33 | 30,800 | — | — |
| 2022-09-02 | $58.64 | $134.29 | 24,400 | — | — |
| 2022-09-01 | $59.09 | $135.32 | 31,200 | — | — |
| 2022-08-31 | $58.78 | $134.61 | 36,300 | — | — |
| 2022-08-30 | $58.99 | $135.09 | 34,000 | — | — |
| 2022-08-29 | $58.80 | $134.66 | 20,300 | — | — |
| 2022-08-26 | $60.14 | $137.73 | 29,400 | — | — |
| 2022-08-25 | $60.42 | $138.37 | 26,000 | — | — |
| 2022-08-24 | $59.98 | $137.36 | 21,100 | — | — |
| 2022-08-23 | $60.60 | $138.78 | 15,800 | — | — |
| 2022-08-22 | $61.78 | $141.48 | 36,000 | — | — |
| 2022-08-19 | $62.71 | $143.61 | 50,300 | — | — |
| 2022-08-18 | $63.29 | $144.94 | 29,600 | — | — |
| 2022-08-17 | $63.32 | $145.01 | 25,000 | — | — |
| 2022-08-16 | $63.70 | $145.88 | 36,300 | — | — |
| 2022-08-15 | $63.44 | $145.29 | 30,800 | — | — |
| 2022-08-12 | $62.85 | $143.93 | 22,100 | — | — |
| 2022-08-11 | $61.91 | $141.78 | 16,800 | — | — |
| 2022-08-10 | $61.28 | $140.34 | 19,000 | — | — |
| 2022-08-09 | $61.05 | $139.81 | 16,000 | — | — |
| 2022-08-08 | $60.79 | $139.22 | 22,700 | — | — |
| 2022-08-05 | $60.84 | $139.33 | 12,400 | — | — |
| 2022-08-04 | $60.72 | $139.06 | 13,900 | — | — |
| 2022-08-03 | $61.27 | $140.32 | 18,400 | — | — |
| 2022-08-02 | $60.77 | $139.17 | 22,800 | — | — |
| 2022-08-01 | $62.16 | $142.35 | 27,200 | — | — |
| 2022-07-29 | $61.94 | $141.85 | 51,400 | — | — |
| 2022-07-28 | $62.30 | $142.67 | 22,700 | — | — |
| 2022-07-27 | $62.85 | $143.93 | 52,600 | — | — |
| 2022-07-26 | $62.74 | $143.68 | 34,300 | — | — |
| 2022-07-25 | $62.28 | $142.63 | 50,900 | — | — |
| 2022-07-22 | $61.39 | $140.59 | 41,000 | — | — |
| 2022-07-21 | $60.51 | $138.58 | 31,400 | — | — |
| 2022-07-20 | $60.71 | $139.03 | 58,400 | — | — |
| 2022-07-19 | $61.17 | $140.09 | 37,400 | — | — |
| 2022-07-18 | $60.20 | $137.87 | 25,600 | — | — |
| 2022-07-15 | $60.18 | $137.82 | 27,100 | — | — |
| 2022-07-14 | $59.07 | $135.28 | 31,300 | — | — |
| 2022-07-13 | $58.96 | $135.03 | 30,700 | — | — |
| 2022-07-12 | $59.74 | $136.81 | 33,200 | — | — |
| 2022-07-11 | $59.64 | $136.58 | 28,300 | — | — |
| 2022-07-08 | $59.46 | $136.17 | 30,300 | — | — |
| 2022-07-07 | $59.41 | $136.06 | 36,000 | — | — |
| 2022-07-06 | $59.43 | $136.10 | 27,400 | — | — |
| 2022-07-05 | $59.10 | $135.35 | 40,400 | — | — |
| 2022-07-01 | $59.43 | $136.10 | 41,700 | — | — |
| 2022-06-30 | $58.56 | $134.11 | 63,100 | — | — |
| 2022-06-29 | $58.65 | $134.32 | 48,400 | — | — |
| 2022-06-28 | $58.64 | $134.29 | 38,600 | — | — |
| 2022-06-27 | $58.70 | $134.43 | 38,100 | — | — |
| 2022-06-24 | $58.36 | $133.65 | 158,700 | — | — |
| 2022-06-23 | $58.28 | $132.55 | 57,200 | — | — |
| 2022-06-22 | $59.35 | $134.99 | 39,100 | — | — |
| 2022-06-21 | $59.27 | $134.80 | 55,200 | — | — |
| 2022-06-17 | $57.91 | $131.71 | 141,000 | — | — |
| 2022-06-16 | $57.70 | $131.23 | 59,400 | — | — |
| 2022-06-15 | $57.92 | $131.73 | 68,500 | — | — |
| 2022-06-14 | $57.13 | $129.94 | 43,000 | — | — |
| 2022-06-13 | $56.52 | $128.55 | 61,100 | — | — |
| 2022-06-10 | $57.09 | $129.85 | 29,900 | — | — |
| 2022-06-09 | $57.96 | $131.82 | 31,900 | — | — |
| 2022-06-08 | $59.04 | $134.28 | 25,300 | — | — |
| 2022-06-07 | $59.47 | $135.26 | 38,800 | — | — |
| 2022-06-06 | $59.76 | $135.92 | 37,900 | — | — |
| 2022-06-03 | $59.12 | $134.46 | 26,700 | — | — |
| 2022-06-02 | $59.75 | $135.90 | 24,600 | — | — |
| 2022-06-01 | $59.29 | $134.85 | 29,000 | — | — |
| 2022-05-31 | $59.35 | $134.99 | 48,200 | — | — |
| 2022-05-27 | $59.34 | $134.96 | 37,300 | — | — |
| 2022-05-26 | $58.68 | $133.46 | 36,900 | — | — |
| 2022-05-25 | $58.06 | $132.05 | 54,600 | — | — |
| 2022-05-24 | $57.84 | $131.55 | 47,700 | — | — |
| 2022-05-23 | $57.79 | $131.44 | 66,100 | — | — |
| 2022-05-20 | $56.81 | $129.21 | 55,100 | — | — |
| 2022-05-19 | $56.75 | $129.07 | 39,900 | — | — |
| 2022-05-18 | $57.66 | $131.14 | 41,700 | — | — |
| 2022-05-17 | $58.94 | $134.05 | 33,100 | — | — |
| 2022-05-16 | $57.55 | $130.89 | 27,600 | — | — |
| 2022-05-13 | $57.35 | $130.44 | 46,800 | — | — |
| 2022-05-12 | $58.84 | $133.83 | 38,000 | — | — |
| 2022-05-11 | $58.97 | $134.12 | 38,900 | — | — |
| 2022-05-10 | $58.37 | $132.76 | 39,600 | — | — |
| 2022-05-09 | $58.98 | $134.14 | 48,200 | — | — |
| 2022-05-06 | $58.05 | $132.03 | 31,800 | — | — |
| 2022-05-05 | $57.99 | $131.89 | 33,700 | — | — |
| 2022-05-04 | $58.77 | $133.67 | 33,500 | — | — |
| 2022-05-03 | $57.67 | $131.16 | 30,200 | — | — |
| 2022-05-02 | $57.04 | $129.73 | 38,900 | — | — |
| 2022-04-29 | $56.74 | $129.05 | 45,600 | — | — |
| 2022-04-28 | $57.84 | $131.55 | 31,600 | — | — |
| 2022-04-27 | $57.36 | $130.46 | 32,100 | — | — |
| 2022-04-26 | $57.13 | $129.94 | 43,300 | — | — |
| 2022-04-25 | $58.73 | $133.58 | 39,900 | — | — |
| 2022-04-22 | $58.71 | $133.53 | 23,700 | — | — |
| 2022-04-21 | $59.17 | $134.58 | 41,300 | — | — |
| 2022-04-20 | $59.77 | $135.94 | 14,100 | — | — |
| 2022-04-19 | $58.69 | $133.48 | 27,000 | — | — |
| 2022-04-18 | $57.45 | $130.66 | 18,900 | — | — |
| 2022-04-14 | $57.54 | $130.87 | 32,900 | — | — |
| 2022-04-13 | $57.73 | $131.30 | 25,200 | — | — |
| 2022-04-12 | $57.17 | $130.03 | 28,600 | — | — |
| 2022-04-11 | $57.63 | $131.07 | 33,300 | — | — |
| 2022-04-08 | $57.43 | $130.62 | 31,700 | — | — |
| 2022-04-07 | $57.64 | $131.10 | 25,100 | — | — |
| 2022-04-06 | $58.24 | $132.46 | 30,700 | — | — |
| 2022-04-05 | $58.33 | $132.67 | 27,800 | — | — |
| 2022-04-04 | $58.45 | $132.94 | 27,800 | — | — |
| 2022-04-01 | $59.23 | $134.71 | 48,900 | — | — |
| 2022-03-31 | $59.01 | $134.21 | 37,000 | — | — |
| 2022-03-30 | $59.50 | $135.33 | 27,300 | — | — |
| 2022-03-29 | $60.99 | $138.72 | 31,000 | — | — |
| 2022-03-28 | $60.47 | $137.53 | 17,100 | — | — |
| 2022-03-25 | $61.35 | $139.53 | 29,100 | — | — |
| 2022-03-24 | $60.23 | $136.17 | 32,100 | — | — |
| 2022-03-23 | $60.00 | $135.65 | 28,500 | — | — |
| 2022-03-22 | $61.61 | $139.29 | 31,900 | — | — |
| 2022-03-21 | $61.62 | $139.31 | 44,700 | — | — |
| 2022-03-18 | $61.39 | $138.79 | 125,400 | — | — |
| 2022-03-17 | $61.73 | $139.56 | 55,100 | — | — |
| 2022-03-16 | $61.83 | $139.79 | 66,900 | — | — |
| 2022-03-15 | $60.38 | $136.51 | 60,300 | — | — |
| 2022-03-14 | $60.19 | $136.08 | 128,500 | — | — |
| 2022-03-11 | $59.70 | $134.97 | 157,000 | — | — |
| 2022-03-10 | $59.36 | $134.20 | 94,900 | — | — |
| 2022-03-09 | $60.00 | $135.65 | 70,400 | — | — |
| 2022-03-08 | $60.01 | $135.67 | 42,900 | — | — |
| 2022-03-07 | $60.63 | $137.07 | 52,000 | — | — |
| 2022-03-04 | $61.90 | $139.94 | 34,600 | — | — |
| 2022-03-03 | $62.70 | $141.75 | 28,800 | — | — |
| 2022-03-02 | $62.10 | $140.40 | 35,200 | — | — |
| 2022-03-01 | $59.91 | $135.44 | 50,500 | — | — |
| 2022-02-28 | $61.42 | $138.86 | 39,400 | — | — |
| 2022-02-25 | $61.65 | $139.38 | 46,800 | — | — |
| 2022-02-24 | $59.86 | $135.33 | 50,600 | — | — |
| 2022-02-23 | $60.79 | $137.43 | 42,300 | — | — |
| 2022-02-22 | $61.26 | $138.50 | 39,900 | — | — |
| 2022-02-18 | $61.59 | $139.24 | 38,100 | — | — |
| 2022-02-17 | $60.76 | $137.37 | 33,200 | — | — |
| 2022-02-16 | $61.55 | $139.15 | 38,500 | — | — |
| 2022-02-15 | $61.31 | $138.61 | 38,200 | — | — |
| 2022-02-14 | $60.12 | $135.92 | 29,800 | — | — |
| 2022-02-11 | $60.52 | $136.82 | 33,200 | — | — |
| 2022-02-10 | $60.15 | $135.99 | 41,500 | — | — |
| 2022-02-09 | $60.28 | $136.28 | 39,400 | — | — |
| 2022-02-08 | $61.77 | $139.65 | 37,600 | — | — |
| 2022-02-07 | $60.47 | $136.71 | 28,700 | — | — |
| 2022-02-04 | $60.05 | $135.76 | 34,200 | — | — |
| 2022-02-03 | $59.53 | $134.59 | 51,900 | — | — |
| 2022-02-02 | $59.20 | $133.84 | 52,600 | — | — |
| 2022-02-01 | $59.52 | $134.56 | 44,400 | — | — |
| 2022-01-31 | $59.34 | $134.16 | 59,900 | — | — |
| 2022-01-28 | $58.68 | $132.66 | 40,500 | — | — |
| 2022-01-27 | $58.49 | $132.23 | 40,600 | — | — |
| 2022-01-26 | $59.20 | $133.84 | 45,400 | — | — |
| 2022-01-25 | $59.80 | $135.20 | 48,000 | — | — |
| 2022-01-24 | $59.22 | $133.88 | 60,400 | — | — |
| 2022-01-21 | $57.92 | $130.95 | 52,200 | — | — |
| 2022-01-20 | $57.44 | $129.86 | 40,300 | — | — |
| 2022-01-19 | $58.46 | $132.17 | 46,600 | — | — |
| 2022-01-18 | $58.89 | $133.14 | 54,200 | — | — |
| 2022-01-14 | $59.79 | $135.17 | 36,400 | — | — |
| 2022-01-13 | $59.89 | $135.40 | 49,800 | — | — |
| 2022-01-12 | $59.14 | $133.70 | 44,900 | — | — |
| 2022-01-11 | $59.37 | $134.22 | 45,300 | — | — |
| 2022-01-10 | $59.90 | $135.42 | 22,500 | — | — |
| 2022-01-07 | $60.63 | $137.07 | 25,500 | — | — |
| 2022-01-06 | $61.35 | $138.70 | 26,300 | — | — |
| 2022-01-05 | $59.58 | $134.70 | 32,100 | — | — |
| 2022-01-04 | $59.60 | $134.74 | 61,600 | — | — |
| 2022-01-03 | $59.15 | $133.73 | 51,300 | — | — |