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
- 1991-06-04 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 | $48.39 | $107.71 | 326,000 | — | — |
| 2022-12-29 | $48.83 | $108.69 | 433,500 | — | — |
| 2022-12-28 | $48.09 | $107.04 | 342,100 | — | — |
| 2022-12-27 | $48.38 | $107.69 | 221,200 | — | — |
| 2022-12-23 | $48.47 | $107.89 | 179,100 | — | — |
| 2022-12-22 | $48.17 | $107.22 | 319,300 | — | — |
| 2022-12-21 | $48.46 | $107.87 | 396,000 | — | — |
| 2022-12-20 | $47.47 | $105.66 | 459,900 | — | — |
| 2022-12-19 | $47.10 | $104.84 | 499,300 | — | — |
| 2022-12-16 | $47.16 | $104.97 | 1,279,400 | — | — |
| 2022-12-15 | $48.07 | $107.00 | 690,400 | — | — |
| 2022-12-14 | $49.80 | $110.85 | 633,100 | — | — |
| 2022-12-13 | $51.18 | $113.92 | 636,900 | — | — |
| 2022-12-12 | $52.22 | $116.23 | 330,300 | — | — |
| 2022-12-09 | $52.20 | $116.19 | 287,400 | — | — |
| 2022-12-08 | $52.26 | $116.32 | 303,100 | — | — |
| 2022-12-07 | $52.44 | $116.72 | 469,200 | — | — |
| 2022-12-06 | $51.55 | $114.74 | 443,800 | — | — |
| 2022-12-05 | $51.37 | $114.34 | 456,700 | — | — |
| 2022-12-02 | $54.58 | $121.49 | 294,800 | — | — |
| 2022-12-01 | $54.56 | $120.84 | 353,200 | — | — |
| 2022-11-30 | $54.84 | $121.46 | 473,000 | — | — |
| 2022-11-29 | $53.97 | $119.54 | 308,300 | — | — |
| 2022-11-28 | $53.84 | $119.25 | 403,100 | — | — |
| 2022-11-25 | $54.18 | $120.00 | 117,300 | — | — |
| 2022-11-23 | $53.77 | $119.09 | 258,900 | — | — |
| 2022-11-22 | $54.27 | $120.20 | 336,200 | — | — |
| 2022-11-21 | $53.09 | $117.59 | 304,400 | — | — |
| 2022-11-18 | $52.79 | $116.92 | 490,700 | — | — |
| 2022-11-17 | $52.76 | $116.86 | 297,300 | — | — |
| 2022-11-16 | $53.35 | $118.16 | 432,000 | — | — |
| 2022-11-15 | $53.99 | $119.58 | 464,500 | — | — |
| 2022-11-14 | $54.04 | $119.69 | 480,500 | — | — |
| 2022-11-11 | $55.07 | $121.97 | 462,500 | — | — |
| 2022-11-10 | $56.24 | $124.56 | 561,500 | — | — |
| 2022-11-09 | $55.23 | $122.33 | 360,300 | — | — |
| 2022-11-08 | $55.84 | $123.68 | 393,800 | — | — |
| 2022-11-07 | $56.16 | $124.39 | 432,000 | — | — |
| 2022-11-04 | $55.99 | $124.01 | 346,800 | — | — |
| 2022-11-03 | $54.64 | $121.02 | 414,700 | — | — |
| 2022-11-02 | $54.11 | $119.85 | 548,500 | — | — |
| 2022-11-01 | $55.48 | $122.88 | 495,500 | — | — |
| 2022-10-31 | $55.87 | $123.74 | 483,100 | — | — |
| 2022-10-28 | $55.40 | $122.70 | 497,600 | — | — |
| 2022-10-27 | $54.29 | $120.24 | 604,700 | — | — |
| 2022-10-26 | $54.24 | $120.13 | 522,600 | — | — |
| 2022-10-25 | $54.30 | $120.27 | 603,400 | — | — |
| 2022-10-24 | $53.90 | $119.38 | 651,900 | — | — |
| 2022-10-21 | $51.76 | $114.64 | 563,600 | — | — |
| 2022-10-20 | $50.69 | $112.27 | 792,400 | — | — |
| 2022-10-19 | $52.82 | $116.99 | 1,921,200 | — | — |
| 2022-10-18 | $50.47 | $111.78 | 681,200 | — | — |
| 2022-10-17 | $50.35 | $111.52 | 525,200 | — | — |
| 2022-10-14 | $48.90 | $108.31 | 565,500 | — | — |
| 2022-10-13 | $49.37 | $109.35 | 482,400 | — | — |
| 2022-10-12 | $46.68 | $103.39 | 459,400 | — | — |
| 2022-10-11 | $46.50 | $102.99 | 519,400 | — | — |
| 2022-10-10 | $47.24 | $104.63 | 277,700 | — | — |
| 2022-10-07 | $47.58 | $105.38 | 413,700 | — | — |
| 2022-10-06 | $48.35 | $107.09 | 369,400 | — | — |
| 2022-10-05 | $48.59 | $107.62 | 431,400 | — | — |
| 2022-10-04 | $49.13 | $108.82 | 477,500 | — | — |
| 2022-10-03 | $47.12 | $104.36 | 415,700 | — | — |
| 2022-09-30 | $45.81 | $101.46 | 495,200 | — | — |
| 2022-09-29 | $46.13 | $102.17 | 510,500 | — | — |
| 2022-09-28 | $47.17 | $104.47 | 530,700 | — | — |
| 2022-09-27 | $46.41 | $102.79 | 438,900 | — | — |
| 2022-09-26 | $47.00 | $104.10 | 484,800 | — | — |
| 2022-09-23 | $46.78 | $103.61 | 724,200 | — | — |
| 2022-09-22 | $48.25 | $106.87 | 593,300 | — | — |
| 2022-09-21 | $49.91 | $110.54 | 405,000 | — | — |
| 2022-09-20 | $50.95 | $112.85 | 266,800 | — | — |
| 2022-09-19 | $51.32 | $113.67 | 346,400 | — | — |
| 2022-09-16 | $49.89 | $110.50 | 1,489,200 | — | — |
| 2022-09-15 | $50.39 | $111.61 | 432,600 | — | — |
| 2022-09-14 | $49.88 | $110.48 | 603,700 | — | — |
| 2022-09-13 | $49.22 | $109.02 | 406,400 | — | — |
| 2022-09-12 | $50.49 | $111.83 | 370,700 | — | — |
| 2022-09-09 | $50.07 | $110.90 | 406,600 | — | — |
| 2022-09-08 | $48.99 | $108.51 | 374,900 | — | — |
| 2022-09-07 | $47.89 | $106.07 | 521,200 | — | — |
| 2022-09-06 | $46.59 | $103.19 | 411,500 | — | — |
| 2022-09-02 | $47.52 | $105.25 | 433,600 | — | — |
| 2022-09-01 | $48.45 | $106.71 | 449,200 | — | — |
| 2022-08-31 | $48.23 | $106.23 | 275,800 | — | — |
| 2022-08-30 | $48.50 | $106.82 | 236,100 | — | — |
| 2022-08-29 | $48.52 | $106.87 | 277,300 | — | — |
| 2022-08-26 | $49.46 | $108.94 | 284,300 | — | — |
| 2022-08-25 | $50.46 | $111.14 | 394,400 | — | — |
| 2022-08-24 | $49.41 | $108.83 | 241,600 | — | — |
| 2022-08-23 | $49.71 | $109.49 | 323,800 | — | — |
| 2022-08-22 | $50.30 | $110.79 | 283,900 | — | — |
| 2022-08-19 | $51.29 | $112.97 | 376,700 | — | — |
| 2022-08-18 | $52.16 | $114.88 | 331,200 | — | — |
| 2022-08-17 | $51.47 | $113.36 | 364,200 | — | — |
| 2022-08-16 | $52.39 | $115.39 | 272,900 | — | — |
| 2022-08-15 | $51.92 | $114.35 | 254,000 | — | — |
| 2022-08-12 | $51.79 | $114.07 | 205,600 | — | — |
| 2022-08-11 | $51.20 | $112.77 | 275,200 | — | — |
| 2022-08-10 | $50.15 | $110.46 | 245,600 | — | — |
| 2022-08-09 | $48.94 | $107.79 | 247,300 | — | — |
| 2022-08-08 | $48.38 | $106.56 | 251,700 | — | — |
| 2022-08-05 | $48.22 | $106.21 | 217,100 | — | — |
| 2022-08-04 | $47.88 | $105.46 | 288,500 | — | — |
| 2022-08-03 | $48.34 | $106.47 | 328,600 | — | — |
| 2022-08-02 | $48.01 | $105.74 | 384,700 | — | — |
| 2022-08-01 | $48.98 | $107.88 | 347,400 | — | — |
| 2022-07-29 | $48.81 | $107.50 | 345,800 | — | — |
| 2022-07-28 | $47.85 | $105.39 | 424,700 | — | — |
| 2022-07-27 | $47.97 | $105.65 | 421,200 | — | — |
| 2022-07-26 | $47.34 | $104.27 | 236,700 | — | — |
| 2022-07-25 | $47.77 | $105.21 | 336,300 | — | — |
| 2022-07-22 | $46.70 | $102.86 | 399,400 | — | — |
| 2022-07-21 | $47.45 | $104.51 | 417,500 | — | — |
| 2022-07-20 | $47.37 | $104.33 | 849,500 | — | — |
| 2022-07-19 | $45.76 | $100.79 | 669,700 | — | — |
| 2022-07-18 | $43.98 | $96.87 | 461,500 | — | — |
| 2022-07-15 | $43.99 | $96.89 | 326,700 | — | — |
| 2022-07-14 | $42.23 | $93.01 | 235,500 | — | — |
| 2022-07-13 | $43.20 | $95.15 | 386,200 | — | — |
| 2022-07-12 | $44.40 | $97.79 | 277,300 | — | — |
| 2022-07-11 | $44.73 | $98.52 | 433,400 | — | — |
| 2022-07-08 | $44.76 | $98.58 | 244,500 | — | — |
| 2022-07-07 | $45.14 | $99.42 | 261,100 | — | — |
| 2022-07-06 | $44.79 | $98.65 | 273,800 | — | — |
| 2022-07-05 | $45.00 | $99.11 | 262,100 | — | — |
| 2022-07-01 | $45.12 | $99.38 | 310,000 | — | — |
| 2022-06-30 | $44.33 | $97.64 | 326,600 | — | — |
| 2022-06-29 | $44.53 | $98.08 | 299,200 | — | — |
| 2022-06-28 | $44.37 | $97.73 | 295,300 | — | — |
| 2022-06-27 | $44.75 | $98.56 | 347,800 | — | — |
| 2022-06-24 | $44.77 | $98.61 | 811,600 | — | — |
| 2022-06-23 | $43.25 | $95.26 | 423,300 | — | — |
| 2022-06-22 | $44.48 | $97.97 | 522,200 | — | — |
| 2022-06-21 | $44.39 | $97.77 | 538,400 | — | — |
| 2022-06-17 | $43.82 | $96.51 | 800,600 | — | — |
| 2022-06-16 | $43.31 | $95.39 | 417,400 | — | — |
| 2022-06-15 | $45.44 | $100.08 | 541,600 | — | — |
| 2022-06-14 | $44.96 | $99.02 | 265,500 | — | — |
| 2022-06-13 | $44.71 | $98.47 | 352,200 | — | — |
| 2022-06-10 | $45.62 | $100.48 | 437,700 | — | — |
| 2022-06-09 | $47.18 | $103.91 | 402,500 | — | — |
| 2022-06-08 | $48.96 | $107.83 | 257,700 | — | — |
| 2022-06-07 | $50.08 | $110.30 | 450,100 | — | — |
| 2022-06-06 | $49.50 | $109.02 | 289,500 | — | — |
| 2022-06-03 | $49.58 | $109.20 | 255,500 | — | — |
| 2022-06-02 | $50.46 | $110.54 | 293,300 | — | — |
| 2022-06-01 | $49.35 | $108.11 | 267,900 | — | — |
| 2022-05-31 | $49.84 | $109.19 | 458,100 | — | — |
| 2022-05-27 | $49.52 | $108.48 | 339,600 | — | — |
| 2022-05-26 | $48.97 | $107.28 | 466,600 | — | — |
| 2022-05-25 | $48.48 | $106.21 | 328,000 | — | — |
| 2022-05-24 | $47.83 | $104.78 | 416,500 | — | — |
| 2022-05-23 | $47.91 | $104.96 | 589,800 | — | — |
| 2022-05-20 | $47.06 | $103.10 | 658,500 | — | — |
| 2022-05-19 | $46.57 | $102.02 | 493,900 | — | — |
| 2022-05-18 | $46.85 | $102.64 | 379,800 | — | — |
| 2022-05-17 | $48.20 | $105.59 | 370,800 | — | — |
| 2022-05-16 | $46.13 | $101.06 | 381,300 | — | — |
| 2022-05-13 | $46.39 | $101.63 | 476,700 | — | — |
| 2022-05-12 | $45.94 | $100.64 | 476,900 | — | — |
| 2022-05-11 | $46.09 | $100.97 | 455,000 | — | — |
| 2022-05-10 | $46.34 | $101.52 | 488,500 | — | — |
| 2022-05-09 | $46.80 | $102.53 | 515,300 | — | — |
| 2022-05-06 | $47.13 | $103.25 | 496,500 | — | — |
| 2022-05-05 | $47.07 | $103.12 | 656,500 | — | — |
| 2022-05-04 | $48.98 | $107.30 | 452,800 | — | — |
| 2022-05-03 | $47.59 | $104.26 | 489,900 | — | — |
| 2022-05-02 | $47.03 | $103.03 | 441,700 | — | — |
| 2022-04-29 | $46.77 | $102.46 | 451,300 | — | — |
| 2022-04-28 | $48.36 | $105.94 | 287,500 | — | — |
| 2022-04-27 | $47.60 | $104.28 | 393,700 | — | — |
| 2022-04-26 | $48.00 | $105.15 | 557,600 | — | — |
| 2022-04-25 | $49.41 | $108.24 | 725,100 | — | — |
| 2022-04-22 | $48.11 | $105.40 | 394,800 | — | — |
| 2022-04-21 | $49.16 | $107.70 | 403,500 | — | — |
| 2022-04-20 | $50.64 | $110.94 | 546,300 | — | — |
| 2022-04-19 | $50.62 | $110.89 | 615,700 | — | — |
| 2022-04-18 | $48.48 | $106.21 | 682,900 | — | — |
| 2022-04-14 | $48.46 | $106.16 | 435,200 | — | — |
| 2022-04-13 | $49.24 | $107.87 | 297,100 | — | — |
| 2022-04-12 | $48.70 | $106.69 | 354,200 | — | — |
| 2022-04-11 | $49.06 | $107.48 | 332,900 | — | — |
| 2022-04-08 | $48.80 | $106.91 | 346,800 | — | — |
| 2022-04-07 | $49.30 | $108.00 | 541,900 | — | — |
| 2022-04-06 | $50.12 | $109.80 | 431,300 | — | — |
| 2022-04-05 | $50.97 | $111.66 | 322,100 | — | — |
| 2022-04-04 | $51.45 | $112.71 | 313,800 | — | — |
| 2022-04-01 | $51.60 | $113.04 | 631,100 | — | — |
| 2022-03-31 | $52.15 | $114.25 | 434,300 | — | — |
| 2022-03-30 | $53.03 | $116.17 | 427,000 | — | — |
| 2022-03-29 | $54.86 | $120.18 | 430,000 | — | — |
| 2022-03-28 | $53.57 | $117.36 | 349,800 | — | — |
| 2022-03-25 | $54.02 | $118.34 | 450,000 | — | — |
| 2022-03-24 | $52.99 | $116.09 | 218,900 | — | — |
| 2022-03-23 | $52.02 | $113.96 | 330,400 | — | — |
| 2022-03-22 | $54.41 | $119.20 | 421,100 | — | — |
| 2022-03-21 | $54.18 | $118.69 | 320,900 | — | — |
| 2022-03-18 | $54.10 | $118.52 | 1,149,400 | — | — |
| 2022-03-17 | $54.40 | $119.18 | 402,900 | — | — |
| 2022-03-16 | $55.44 | $121.45 | 416,100 | — | — |
| 2022-03-15 | $53.89 | $118.06 | 419,300 | — | — |
| 2022-03-14 | $54.00 | $118.30 | 356,300 | — | — |
| 2022-03-11 | $53.35 | $116.88 | 440,600 | — | — |
| 2022-03-10 | $52.69 | $115.43 | 435,900 | — | — |
| 2022-03-09 | $52.87 | $115.82 | 640,400 | — | — |
| 2022-03-08 | $51.76 | $113.39 | 449,300 | — | — |
| 2022-03-07 | $51.11 | $111.97 | 545,200 | — | — |
| 2022-03-04 | $52.91 | $115.91 | 432,900 | — | — |
| 2022-03-03 | $55.52 | $121.63 | 418,500 | — | — |
| 2022-03-02 | $56.02 | $122.13 | 710,500 | — | — |
| 2022-03-01 | $52.76 | $115.03 | 735,300 | — | — |
| 2022-02-28 | $55.68 | $121.39 | 449,900 | — | — |
| 2022-02-25 | $55.65 | $121.33 | 348,100 | — | — |
| 2022-02-24 | $53.40 | $116.42 | 600,000 | — | — |
| 2022-02-23 | $53.97 | $117.66 | 441,900 | — | — |
| 2022-02-22 | $54.16 | $118.08 | 517,400 | — | — |
| 2022-02-18 | $54.86 | $119.60 | 361,000 | — | — |
| 2022-02-17 | $53.94 | $117.60 | 250,500 | — | — |
| 2022-02-16 | $56.09 | $122.29 | 353,100 | — | — |
| 2022-02-15 | $56.21 | $122.55 | 539,000 | — | — |
| 2022-02-14 | $54.29 | $118.36 | 491,300 | — | — |
| 2022-02-11 | $54.06 | $117.86 | 483,800 | — | — |
| 2022-02-10 | $55.01 | $119.93 | 479,500 | — | — |
| 2022-02-09 | $55.44 | $120.87 | 406,400 | — | — |
| 2022-02-08 | $56.68 | $123.57 | 533,100 | — | — |
| 2022-02-07 | $55.16 | $120.26 | 341,500 | — | — |
| 2022-02-04 | $54.65 | $119.15 | 342,100 | — | — |
| 2022-02-03 | $54.04 | $117.82 | 341,000 | — | — |
| 2022-02-02 | $53.72 | $117.12 | 323,700 | — | — |
| 2022-02-01 | $53.79 | $117.27 | 457,900 | — | — |
| 2022-01-31 | $52.72 | $114.94 | 541,400 | — | — |
| 2022-01-28 | $52.83 | $115.18 | 432,600 | — | — |
| 2022-01-27 | $52.43 | $114.31 | 473,100 | — | — |
| 2022-01-26 | $53.77 | $117.23 | 471,200 | — | — |
| 2022-01-25 | $53.76 | $117.21 | 494,900 | — | — |
| 2022-01-24 | $54.42 | $118.64 | 590,700 | — | — |
| 2022-01-21 | $53.52 | $116.68 | 646,500 | — | — |
| 2022-01-20 | $53.31 | $116.22 | 512,600 | — | — |
| 2022-01-19 | $55.18 | $120.30 | 914,700 | — | — |
| 2022-01-18 | $54.49 | $118.80 | 540,000 | — | — |
| 2022-01-14 | $54.96 | $119.82 | 407,700 | — | — |
| 2022-01-13 | $54.25 | $118.27 | 347,200 | — | — |
| 2022-01-12 | $53.82 | $117.34 | 362,200 | — | — |
| 2022-01-11 | $54.05 | $117.84 | 402,600 | — | — |
| 2022-01-10 | $54.14 | $118.03 | 420,500 | — | — |
| 2022-01-07 | $54.29 | $118.36 | 431,600 | — | — |
| 2022-01-06 | $53.66 | $116.99 | 878,400 | — | — |
| 2022-01-05 | $51.94 | $113.24 | 395,000 | — | — |
| 2022-01-04 | $52.36 | $114.15 | 306,000 | — | — |
| 2022-01-03 | $50.85 | $110.86 | 439,500 | — | — |