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
- 1991-05-10 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 | $78.65 | $78.65 | 190,700 | — | — |
| 2022-12-29 | $78.91 | $78.91 | 234,600 | — | — |
| 2022-12-28 | $77.30 | $77.30 | 209,500 | — | — |
| 2022-12-27 | $78.39 | $78.39 | 201,000 | — | — |
| 2022-12-23 | $79.18 | $79.18 | 315,000 | — | — |
| 2022-12-22 | $79.72 | $79.72 | 334,900 | — | — |
| 2022-12-21 | $79.30 | $79.30 | 343,500 | — | — |
| 2022-12-20 | $78.47 | $78.47 | 322,600 | — | — |
| 2022-12-19 | $79.72 | $79.72 | 512,700 | — | — |
| 2022-12-16 | $78.33 | $78.33 | 1,474,800 | — | — |
| 2022-12-15 | $77.30 | $77.30 | 689,800 | — | — |
| 2022-12-14 | $81.39 | $81.39 | 481,500 | — | — |
| 2022-12-13 | $81.65 | $81.65 | 448,700 | — | — |
| 2022-12-12 | $81.75 | $81.75 | 277,600 | — | — |
| 2022-12-09 | $80.14 | $80.14 | 363,200 | — | — |
| 2022-12-08 | $83.72 | $83.72 | 210,300 | — | — |
| 2022-12-07 | $83.52 | $83.52 | 229,500 | — | — |
| 2022-12-06 | $84.11 | $84.11 | 209,200 | — | — |
| 2022-12-05 | $84.71 | $84.71 | 234,800 | — | — |
| 2022-12-02 | $86.14 | $86.14 | 203,500 | — | — |
| 2022-12-01 | $84.88 | $84.88 | 243,500 | — | — |
| 2022-11-30 | $85.31 | $85.31 | 309,700 | — | — |
| 2022-11-29 | $83.08 | $83.08 | 308,800 | — | — |
| 2022-11-28 | $82.71 | $82.71 | 349,100 | — | — |
| 2022-11-25 | $83.56 | $83.56 | 106,900 | — | — |
| 2022-11-23 | $84.13 | $84.13 | 221,800 | — | — |
| 2022-11-22 | $83.12 | $83.12 | 293,400 | — | — |
| 2022-11-21 | $80.91 | $80.91 | 371,700 | — | — |
| 2022-11-18 | $79.93 | $79.93 | 432,600 | — | — |
| 2022-11-17 | $78.90 | $78.90 | 372,000 | — | — |
| 2022-11-16 | $79.73 | $79.73 | 651,500 | — | — |
| 2022-11-15 | $78.04 | $78.04 | 581,500 | — | — |
| 2022-11-14 | $77.63 | $77.63 | 1,115,300 | — | — |
| 2022-11-11 | $79.25 | $79.25 | 849,800 | — | — |
| 2022-11-10 | $83.07 | $83.07 | 670,900 | — | — |
| 2022-11-09 | $82.50 | $82.50 | 462,700 | — | — |
| 2022-11-08 | $83.98 | $83.98 | 452,500 | — | — |
| 2022-11-07 | $83.57 | $83.57 | 701,800 | — | — |
| 2022-11-04 | $80.66 | $80.66 | 603,200 | — | — |
| 2022-11-03 | $79.52 | $79.52 | 436,200 | — | — |
| 2022-11-02 | $80.63 | $80.63 | 451,500 | — | — |
| 2022-11-01 | $83.96 | $83.96 | 415,900 | — | — |
| 2022-10-31 | $84.95 | $84.95 | 347,200 | — | — |
| 2022-10-28 | $83.48 | $83.48 | 410,500 | — | — |
| 2022-10-27 | $81.69 | $81.69 | 269,900 | — | — |
| 2022-10-26 | $82.06 | $82.06 | 360,800 | — | — |
| 2022-10-25 | $82.29 | $82.29 | 292,100 | — | — |
| 2022-10-24 | $80.32 | $80.32 | 251,900 | — | — |
| 2022-10-21 | $80.02 | $80.02 | 301,100 | — | — |
| 2022-10-20 | $78.83 | $78.83 | 233,900 | — | — |
| 2022-10-19 | $78.58 | $78.58 | 400,600 | — | — |
| 2022-10-18 | $79.63 | $79.63 | 708,200 | — | — |
| 2022-10-17 | $77.70 | $77.70 | 499,300 | — | — |
| 2022-10-14 | $76.54 | $76.54 | 375,400 | — | — |
| 2022-10-13 | $77.92 | $77.92 | 752,800 | — | — |
| 2022-10-12 | $74.98 | $74.98 | 282,100 | — | — |
| 2022-10-11 | $74.55 | $74.55 | 433,000 | — | — |
| 2022-10-10 | $75.28 | $75.28 | 254,500 | — | — |
| 2022-10-07 | $75.94 | $75.94 | 361,500 | — | — |
| 2022-10-06 | $76.89 | $76.89 | 283,400 | — | — |
| 2022-10-05 | $76.95 | $76.95 | 230,200 | — | — |
| 2022-10-04 | $77.70 | $77.70 | 432,500 | — | — |
| 2022-10-03 | $75.86 | $75.86 | 284,600 | — | — |
| 2022-09-30 | $74.03 | $74.03 | 351,900 | — | — |
| 2022-09-29 | $73.61 | $73.61 | 392,900 | — | — |
| 2022-09-28 | $74.55 | $74.55 | 651,700 | — | — |
| 2022-09-27 | $72.05 | $72.05 | 469,100 | — | — |
| 2022-09-26 | $73.31 | $73.31 | 264,600 | — | — |
| 2022-09-23 | $73.74 | $73.74 | 547,500 | — | — |
| 2022-09-22 | $74.31 | $74.31 | 430,700 | — | — |
| 2022-09-21 | $76.33 | $76.33 | 337,600 | — | — |
| 2022-09-20 | $77.55 | $77.55 | 400,800 | — | — |
| 2022-09-19 | $78.24 | $78.24 | 477,300 | — | — |
| 2022-09-16 | $76.77 | $76.77 | 685,600 | — | — |
| 2022-09-15 | $77.64 | $77.64 | 417,700 | — | — |
| 2022-09-14 | $78.20 | $78.20 | 424,300 | — | — |
| 2022-09-13 | $77.54 | $77.54 | 399,900 | — | — |
| 2022-09-12 | $78.66 | $78.66 | 407,000 | — | — |
| 2022-09-09 | $76.87 | $76.87 | 598,300 | — | — |
| 2022-09-08 | $75.42 | $75.42 | 260,200 | — | — |
| 2022-09-07 | $74.61 | $74.61 | 236,200 | — | — |
| 2022-09-06 | $72.42 | $72.42 | 350,200 | — | — |
| 2022-09-02 | $73.74 | $73.74 | 262,400 | — | — |
| 2022-09-01 | $74.42 | $74.42 | 408,800 | — | — |
| 2022-08-31 | $75.03 | $75.03 | 586,000 | — | — |
| 2022-08-30 | $73.62 | $73.62 | 293,100 | — | — |
| 2022-08-29 | $73.75 | $73.75 | 405,300 | — | — |
| 2022-08-26 | $75.13 | $75.13 | 368,600 | — | — |
| 2022-08-25 | $77.27 | $77.27 | 328,900 | — | — |
| 2022-08-24 | $76.89 | $76.89 | 339,200 | — | — |
| 2022-08-23 | $75.57 | $75.57 | 237,500 | — | — |
| 2022-08-22 | $76.37 | $76.37 | 503,500 | — | — |
| 2022-08-19 | $76.44 | $76.44 | 433,000 | — | — |
| 2022-08-18 | $76.21 | $76.21 | 532,800 | — | — |
| 2022-08-17 | $75.96 | $75.96 | 450,400 | — | — |
| 2022-08-16 | $76.32 | $76.32 | 318,000 | — | — |
| 2022-08-15 | $75.88 | $75.88 | 765,000 | — | — |
| 2022-08-12 | $75.20 | $75.20 | 345,900 | — | — |
| 2022-08-11 | $73.07 | $73.07 | 495,500 | — | — |
| 2022-08-10 | $73.60 | $73.60 | 924,000 | — | — |
| 2022-08-09 | $67.59 | $67.59 | 558,800 | — | — |
| 2022-08-08 | $68.65 | $68.65 | 412,600 | — | — |
| 2022-08-05 | $69.58 | $69.58 | 258,900 | — | — |
| 2022-08-04 | $68.51 | $68.51 | 743,400 | — | — |
| 2022-08-03 | $68.56 | $68.56 | 429,900 | — | — |
| 2022-08-02 | $68.85 | $68.85 | 165,200 | — | — |
| 2022-08-01 | $68.85 | $68.85 | 409,700 | — | — |
| 2022-07-29 | $69.49 | $69.49 | 358,400 | — | — |
| 2022-07-28 | $69.53 | $69.53 | 424,500 | — | — |
| 2022-07-27 | $68.85 | $68.85 | 264,700 | — | — |
| 2022-07-26 | $67.58 | $67.58 | 292,000 | — | — |
| 2022-07-25 | $67.15 | $67.15 | 274,000 | — | — |
| 2022-07-22 | $66.11 | $66.11 | 258,700 | — | — |
| 2022-07-21 | $66.27 | $66.27 | 252,900 | — | — |
| 2022-07-20 | $65.11 | $65.11 | 342,500 | — | — |
| 2022-07-19 | $64.57 | $64.57 | 242,100 | — | — |
| 2022-07-18 | $63.55 | $63.55 | 264,200 | — | — |
| 2022-07-15 | $64.09 | $64.09 | 514,500 | — | — |
| 2022-07-14 | $63.30 | $63.30 | 265,700 | — | — |
| 2022-07-13 | $64.36 | $64.36 | 259,200 | — | — |
| 2022-07-12 | $65.73 | $65.73 | 211,200 | — | — |
| 2022-07-11 | $65.76 | $65.76 | 229,400 | — | — |
| 2022-07-08 | $66.80 | $66.80 | 229,900 | — | — |
| 2022-07-07 | $66.80 | $66.80 | 279,300 | — | — |
| 2022-07-06 | $65.58 | $65.58 | 573,600 | — | — |
| 2022-07-05 | $66.49 | $66.49 | 404,600 | — | — |
| 2022-07-01 | $67.32 | $67.32 | 457,800 | — | — |
| 2022-06-30 | $65.18 | $65.18 | 849,300 | — | — |
| 2022-06-29 | $65.97 | $65.97 | 1,075,900 | — | — |
| 2022-06-28 | $63.99 | $63.99 | 372,300 | — | — |
| 2022-06-27 | $64.95 | $64.95 | 528,200 | — | — |
| 2022-06-24 | $65.26 | $65.26 | 1,005,000 | — | — |
| 2022-06-23 | $62.81 | $62.81 | 663,400 | — | — |
| 2022-06-22 | $60.91 | $60.91 | 452,800 | — | — |
| 2022-06-21 | $60.95 | $60.95 | 229,500 | — | — |
| 2022-06-17 | $60.77 | $60.77 | 440,200 | — | — |
| 2022-06-16 | $59.28 | $59.28 | 592,600 | — | — |
| 2022-06-15 | $61.79 | $61.79 | 403,400 | — | — |
| 2022-06-14 | $62.30 | $62.30 | 499,900 | — | — |
| 2022-06-13 | $63.43 | $63.43 | 657,300 | — | — |
| 2022-06-10 | $64.51 | $64.51 | 256,200 | — | — |
| 2022-06-09 | $64.81 | $64.81 | 277,500 | — | — |
| 2022-06-08 | $65.60 | $65.60 | 266,900 | — | — |
| 2022-06-07 | $66.08 | $66.08 | 354,800 | — | — |
| 2022-06-06 | $65.25 | $65.25 | 312,200 | — | — |
| 2022-06-03 | $64.50 | $64.50 | 293,300 | — | — |
| 2022-06-02 | $64.21 | $64.21 | 366,500 | — | — |
| 2022-06-01 | $62.29 | $62.29 | 268,800 | — | — |
| 2022-05-31 | $63.26 | $63.26 | 341,200 | — | — |
| 2022-05-27 | $64.16 | $64.16 | 358,600 | — | — |
| 2022-05-26 | $62.27 | $62.27 | 320,800 | — | — |
| 2022-05-25 | $62.54 | $62.54 | 514,700 | — | — |
| 2022-05-24 | $60.77 | $60.77 | 346,700 | — | — |
| 2022-05-23 | $61.23 | $61.23 | 497,400 | — | — |
| 2022-05-20 | $59.32 | $59.32 | 416,500 | — | — |
| 2022-05-19 | $60.17 | $60.17 | 649,400 | — | — |
| 2022-05-18 | $59.04 | $59.04 | 586,200 | — | — |
| 2022-05-17 | $59.88 | $59.88 | 856,000 | — | — |
| 2022-05-16 | $57.60 | $57.60 | 452,500 | — | — |
| 2022-05-13 | $56.24 | $56.24 | 535,500 | — | — |
| 2022-05-12 | $52.10 | $52.10 | 647,600 | — | — |
| 2022-05-11 | $51.19 | $51.19 | 542,700 | — | — |
| 2022-05-10 | $54.38 | $54.38 | 1,369,300 | — | — |
| 2022-05-09 | $49.27 | $49.27 | 945,700 | — | — |
| 2022-05-06 | $51.88 | $51.88 | 523,300 | — | — |
| 2022-05-05 | $51.08 | $51.08 | 339,800 | — | — |
| 2022-05-04 | $51.60 | $51.60 | 368,900 | — | — |
| 2022-05-03 | $50.41 | $50.41 | 530,400 | — | — |
| 2022-05-02 | $50.83 | $50.83 | 351,900 | — | — |
| 2022-04-29 | $50.67 | $50.67 | 422,200 | — | — |
| 2022-04-28 | $51.49 | $51.49 | 384,800 | — | — |
| 2022-04-27 | $52.39 | $52.39 | 552,300 | — | — |
| 2022-04-26 | $53.52 | $53.52 | 549,000 | — | — |
| 2022-04-25 | $56.01 | $56.01 | 636,100 | — | — |
| 2022-04-22 | $54.01 | $54.01 | 436,000 | — | — |
| 2022-04-21 | $56.43 | $56.43 | 400,200 | — | — |
| 2022-04-20 | $57.39 | $57.39 | 457,800 | — | — |
| 2022-04-19 | $57.10 | $57.10 | 524,000 | — | — |
| 2022-04-18 | $56.77 | $56.77 | 376,800 | — | — |
| 2022-04-14 | $56.82 | $56.82 | 349,200 | — | — |
| 2022-04-13 | $57.68 | $57.68 | 258,500 | — | — |
| 2022-04-12 | $58.11 | $58.11 | 435,700 | — | — |
| 2022-04-11 | $58.97 | $58.97 | 680,100 | — | — |
| 2022-04-08 | $59.82 | $59.82 | 756,500 | — | — |
| 2022-04-07 | $60.05 | $60.05 | 319,900 | — | — |
| 2022-04-06 | $60.09 | $60.09 | 646,900 | — | — |
| 2022-04-05 | $60.58 | $60.58 | 672,000 | — | — |
| 2022-04-04 | $63.43 | $63.43 | 792,100 | — | — |
| 2022-04-01 | $63.85 | $63.85 | 651,400 | — | — |
| 2022-03-31 | $63.22 | $63.22 | 390,700 | — | — |
| 2022-03-30 | $61.50 | $61.50 | 326,200 | — | — |
| 2022-03-29 | $61.29 | $61.29 | 359,200 | — | — |
| 2022-03-28 | $60.02 | $60.02 | 254,700 | — | — |
| 2022-03-25 | $59.41 | $59.41 | 289,900 | — | — |
| 2022-03-24 | $58.00 | $58.00 | 325,600 | — | — |
| 2022-03-23 | $56.70 | $56.70 | 345,500 | — | — |
| 2022-03-22 | $56.60 | $56.60 | 231,600 | — | — |
| 2022-03-21 | $55.60 | $55.60 | 271,000 | — | — |
| 2022-03-18 | $57.28 | $57.28 | 484,300 | — | — |
| 2022-03-17 | $56.17 | $56.17 | 294,200 | — | — |
| 2022-03-16 | $55.24 | $55.24 | 363,000 | — | — |
| 2022-03-15 | $53.88 | $53.88 | 345,700 | — | — |
| 2022-03-14 | $51.97 | $51.97 | 463,800 | — | — |
| 2022-03-11 | $53.83 | $53.83 | 568,600 | — | — |
| 2022-03-10 | $55.85 | $55.85 | 1,097,200 | — | — |
| 2022-03-09 | $59.40 | $59.40 | 594,500 | — | — |
| 2022-03-08 | $59.00 | $59.00 | 902,700 | — | — |
| 2022-03-07 | $59.36 | $59.36 | 643,800 | — | — |
| 2022-03-04 | $58.35 | $58.35 | 329,400 | — | — |
| 2022-03-03 | $58.19 | $58.19 | 368,600 | — | — |
| 2022-03-02 | $58.10 | $58.10 | 399,900 | — | — |
| 2022-03-01 | $57.52 | $57.52 | 505,600 | — | — |
| 2022-02-28 | $57.71 | $57.71 | 347,700 | — | — |
| 2022-02-25 | $57.19 | $57.19 | 610,600 | — | — |
| 2022-02-24 | $56.59 | $56.59 | 573,600 | — | — |
| 2022-02-23 | $55.15 | $55.15 | 515,200 | — | — |
| 2022-02-22 | $55.55 | $55.55 | 472,800 | — | — |
| 2022-02-18 | $55.52 | $55.52 | 456,000 | — | — |
| 2022-02-17 | $54.62 | $54.62 | 601,600 | — | — |
| 2022-02-16 | $57.50 | $57.50 | 464,300 | — | — |
| 2022-02-15 | $58.39 | $58.39 | 479,300 | — | — |
| 2022-02-14 | $58.15 | $58.15 | 866,900 | — | — |
| 2022-02-11 | $58.47 | $58.47 | 1,274,200 | — | — |
| 2022-02-10 | $58.00 | $58.00 | 1,007,100 | — | — |
| 2022-02-09 | $56.92 | $56.92 | 1,176,200 | — | — |
| 2022-02-08 | $54.56 | $54.56 | 1,954,200 | — | — |
| 2022-02-07 | $46.97 | $46.97 | 841,500 | — | — |
| 2022-02-04 | $46.61 | $46.61 | 606,000 | — | — |
| 2022-02-03 | $46.06 | $46.06 | 398,800 | — | — |
| 2022-02-02 | $46.70 | $46.70 | 761,300 | — | — |
| 2022-02-01 | $48.83 | $48.83 | 681,100 | — | — |
| 2022-01-31 | $48.35 | $48.35 | 467,200 | — | — |
| 2022-01-28 | $45.96 | $45.96 | 905,700 | — | — |
| 2022-01-27 | $43.77 | $43.77 | 946,300 | — | — |
| 2022-01-26 | $47.41 | $47.41 | 552,100 | — | — |
| 2022-01-25 | $49.23 | $49.23 | 640,200 | — | — |
| 2022-01-24 | $49.96 | $49.96 | 679,900 | — | — |
| 2022-01-21 | $49.06 | $49.06 | 479,500 | — | — |
| 2022-01-20 | $50.33 | $50.33 | 287,300 | — | — |
| 2022-01-19 | $50.49 | $50.49 | 756,400 | — | — |
| 2022-01-18 | $51.55 | $51.55 | 481,800 | — | — |
| 2022-01-14 | $52.69 | $52.69 | 326,400 | — | — |
| 2022-01-13 | $52.29 | $52.29 | 623,200 | — | — |
| 2022-01-12 | $52.10 | $52.10 | 305,500 | — | — |
| 2022-01-11 | $53.44 | $53.44 | 376,700 | — | — |
| 2022-01-10 | $52.83 | $52.83 | 687,100 | — | — |
| 2022-01-07 | $52.63 | $52.63 | 552,000 | — | — |
| 2022-01-06 | $52.54 | $52.54 | 715,300 | — | — |
| 2022-01-05 | $52.36 | $52.36 | 326,600 | — | — |
| 2022-01-04 | $53.76 | $53.76 | 238,200 | — | — |
| 2022-01-03 | $54.70 | $54.70 | 518,000 | — | — |