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
- 1992-03-05 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 | $68.23 | $79.04 | 259,600 | — | — |
| 2022-12-29 | $69.00 | $79.94 | 231,400 | — | — |
| 2022-12-28 | $66.79 | $77.38 | 220,400 | — | — |
| 2022-12-27 | $67.57 | $78.28 | 250,300 | — | — |
| 2022-12-23 | $67.84 | $78.59 | 240,900 | — | — |
| 2022-12-22 | $67.70 | $78.43 | 455,100 | — | — |
| 2022-12-21 | $67.44 | $78.13 | 293,700 | — | — |
| 2022-12-20 | $67.46 | $78.15 | 344,200 | — | — |
| 2022-12-19 | $67.38 | $78.06 | 330,700 | — | — |
| 2022-12-16 | $69.18 | $80.14 | 662,600 | — | — |
| 2022-12-15 | $69.33 | $80.32 | 456,100 | — | — |
| 2022-12-14 | $68.92 | $79.84 | 464,900 | — | — |
| 2022-12-13 | $66.11 | $76.59 | 549,100 | — | — |
| 2022-12-12 | $69.52 | $80.54 | 267,100 | — | — |
| 2022-12-09 | $69.73 | $80.78 | 276,100 | — | — |
| 2022-12-08 | $69.60 | $80.63 | 236,400 | — | — |
| 2022-12-07 | $67.84 | $78.59 | 224,700 | — | — |
| 2022-12-06 | $68.59 | $79.46 | 214,300 | — | — |
| 2022-12-05 | $69.73 | $80.27 | 451,600 | — | — |
| 2022-12-02 | $69.90 | $80.47 | 361,800 | — | — |
| 2022-12-01 | $70.59 | $81.26 | 311,600 | — | — |
| 2022-11-30 | $72.30 | $83.23 | 394,900 | — | — |
| 2022-11-29 | $72.54 | $83.51 | 338,700 | — | — |
| 2022-11-28 | $72.50 | $83.46 | 755,000 | — | — |
| 2022-11-25 | $72.50 | $83.46 | 374,400 | — | — |
| 2022-11-23 | $71.95 | $82.83 | 931,700 | — | — |
| 2022-11-22 | $71.24 | $82.01 | 1,778,200 | — | — |
| 2022-11-21 | $84.95 | $97.79 | 353,000 | — | — |
| 2022-11-18 | $85.40 | $98.31 | 279,700 | — | — |
| 2022-11-17 | $85.40 | $98.31 | 148,600 | — | — |
| 2022-11-16 | $86.11 | $99.13 | 179,400 | — | — |
| 2022-11-15 | $87.45 | $100.67 | 342,400 | — | — |
| 2022-11-14 | $84.75 | $97.56 | 274,100 | — | — |
| 2022-11-11 | $85.01 | $97.86 | 420,400 | — | — |
| 2022-11-10 | $87.44 | $100.66 | 461,000 | — | — |
| 2022-11-09 | $82.33 | $94.78 | 173,800 | — | — |
| 2022-11-08 | $83.54 | $96.17 | 213,400 | — | — |
| 2022-11-07 | $86.07 | $99.08 | 302,600 | — | — |
| 2022-11-04 | $86.36 | $99.42 | 226,500 | — | — |
| 2022-11-03 | $84.45 | $97.22 | 291,800 | — | — |
| 2022-11-02 | $86.23 | $99.27 | 228,600 | — | — |
| 2022-11-01 | $88.35 | $101.71 | 177,500 | — | — |
| 2022-10-31 | $88.23 | $101.57 | 225,600 | — | — |
| 2022-10-28 | $88.50 | $101.88 | 321,700 | — | — |
| 2022-10-27 | $85.34 | $98.24 | 262,000 | — | — |
| 2022-10-26 | $86.02 | $99.02 | 320,600 | — | — |
| 2022-10-25 | $85.88 | $98.86 | 216,700 | — | — |
| 2022-10-24 | $83.09 | $95.65 | 164,700 | — | — |
| 2022-10-21 | $82.30 | $94.74 | 239,900 | — | — |
| 2022-10-20 | $80.61 | $92.80 | 233,300 | — | — |
| 2022-10-19 | $81.92 | $94.30 | 192,100 | — | — |
| 2022-10-18 | $83.23 | $95.81 | 266,100 | — | — |
| 2022-10-17 | $79.85 | $91.92 | 335,300 | — | — |
| 2022-10-14 | $78.33 | $90.17 | 255,800 | — | — |
| 2022-10-13 | $79.88 | $91.96 | 483,600 | — | — |
| 2022-10-12 | $76.24 | $87.77 | 409,200 | — | — |
| 2022-10-11 | $73.62 | $84.75 | 453,900 | — | — |
| 2022-10-10 | $74.97 | $86.30 | 311,300 | — | — |
| 2022-10-07 | $74.75 | $86.05 | 252,500 | — | — |
| 2022-10-06 | $75.40 | $86.80 | 162,600 | — | — |
| 2022-10-05 | $77.70 | $89.45 | 289,700 | — | — |
| 2022-10-04 | $77.13 | $88.79 | 363,900 | — | — |
| 2022-10-03 | $72.63 | $83.61 | 416,000 | — | — |
| 2022-09-30 | $74.07 | $85.27 | 322,100 | — | — |
| 2022-09-29 | $74.50 | $85.76 | 269,600 | — | — |
| 2022-09-28 | $77.93 | $89.71 | 309,900 | — | — |
| 2022-09-27 | $74.97 | $86.30 | 347,800 | — | — |
| 2022-09-26 | $75.46 | $86.87 | 302,100 | — | — |
| 2022-09-23 | $75.20 | $86.57 | 471,900 | — | — |
| 2022-09-22 | $78.42 | $90.27 | 394,400 | — | — |
| 2022-09-21 | $81.73 | $94.09 | 381,800 | — | — |
| 2022-09-20 | $84.83 | $97.65 | 225,600 | — | — |
| 2022-09-19 | $84.51 | $97.29 | 175,600 | — | — |
| 2022-09-16 | $84.11 | $96.83 | 346,300 | — | — |
| 2022-09-15 | $84.04 | $96.74 | 254,700 | — | — |
| 2022-09-14 | $84.66 | $97.46 | 271,100 | — | — |
| 2022-09-13 | $84.85 | $97.68 | 388,800 | — | — |
| 2022-09-12 | $85.34 | $98.24 | 509,500 | — | — |
| 2022-09-09 | $81.74 | $94.10 | 354,000 | — | — |
| 2022-09-08 | $79.47 | $91.48 | 568,900 | — | — |
| 2022-09-07 | $76.86 | $88.48 | 1,002,800 | — | — |
| 2022-09-06 | $73.86 | $85.03 | 782,300 | — | — |
| 2022-09-02 | $80.76 | $92.97 | 235,700 | — | — |
| 2022-09-01 | $80.00 | $92.09 | 379,200 | — | — |
| 2022-08-31 | $79.86 | $91.93 | 449,600 | — | — |
| 2022-08-30 | $79.47 | $91.48 | 1,075,300 | — | — |
| 2022-08-29 | $87.97 | $101.27 | 307,600 | — | — |
| 2022-08-26 | $87.12 | $100.29 | 252,600 | — | — |
| 2022-08-25 | $91.84 | $105.72 | 347,000 | — | — |
| 2022-08-24 | $90.18 | $103.81 | 358,900 | — | — |
| 2022-08-23 | $87.18 | $100.36 | 400,100 | — | — |
| 2022-08-22 | $88.49 | $101.36 | 397,100 | — | — |
| 2022-08-19 | $91.38 | $104.67 | 454,700 | — | — |
| 2022-08-18 | $93.20 | $106.76 | 421,400 | — | — |
| 2022-08-17 | $91.38 | $104.67 | 1,089,900 | — | — |
| 2022-08-16 | $92.67 | $106.15 | 893,800 | — | — |
| 2022-08-15 | $88.90 | $101.83 | 931,100 | — | — |
| 2022-08-12 | $87.67 | $100.42 | 755,500 | — | — |
| 2022-08-11 | $84.91 | $97.26 | 523,200 | — | — |
| 2022-08-10 | $81.09 | $92.88 | 655,900 | — | — |
| 2022-08-09 | $75.48 | $86.46 | 443,400 | — | — |
| 2022-08-08 | $76.52 | $87.65 | 607,200 | — | — |
| 2022-08-05 | $74.22 | $85.02 | 306,000 | — | — |
| 2022-08-04 | $73.81 | $84.55 | 292,200 | — | — |
| 2022-08-03 | $73.78 | $84.51 | 313,000 | — | — |
| 2022-08-02 | $70.77 | $81.06 | 347,700 | — | — |
| 2022-08-01 | $70.06 | $80.25 | 307,300 | — | — |
| 2022-07-29 | $69.14 | $79.20 | 422,200 | — | — |
| 2022-07-28 | $69.17 | $79.23 | 546,900 | — | — |
| 2022-07-27 | $64.71 | $74.12 | 341,200 | — | — |
| 2022-07-26 | $62.58 | $71.68 | 321,600 | — | — |
| 2022-07-25 | $63.66 | $72.92 | 262,500 | — | — |
| 2022-07-22 | $65.76 | $75.32 | 269,300 | — | — |
| 2022-07-21 | $65.42 | $74.94 | 281,400 | — | — |
| 2022-07-20 | $66.44 | $76.10 | 319,900 | — | — |
| 2022-07-19 | $66.46 | $76.13 | 368,800 | — | — |
| 2022-07-18 | $63.38 | $72.60 | 356,100 | — | — |
| 2022-07-15 | $61.76 | $70.74 | 293,300 | — | — |
| 2022-07-14 | $60.64 | $69.46 | 328,200 | — | — |
| 2022-07-13 | $61.11 | $70.00 | 270,800 | — | — |
| 2022-07-12 | $59.58 | $68.25 | 263,000 | — | — |
| 2022-07-11 | $58.89 | $67.46 | 295,000 | — | — |
| 2022-07-08 | $59.59 | $68.26 | 1,082,200 | — | — |
| 2022-07-07 | $60.53 | $69.33 | 329,600 | — | — |
| 2022-07-06 | $58.82 | $67.38 | 395,800 | — | — |
| 2022-07-05 | $60.13 | $68.88 | 428,400 | — | — |
| 2022-07-01 | $57.83 | $66.24 | 308,300 | — | — |
| 2022-06-30 | $56.06 | $64.21 | 399,000 | — | — |
| 2022-06-29 | $56.49 | $64.71 | 468,800 | — | — |
| 2022-06-28 | $57.19 | $65.51 | 262,500 | — | — |
| 2022-06-27 | $59.40 | $68.04 | 371,600 | — | — |
| 2022-06-24 | $59.25 | $67.87 | 405,500 | — | — |
| 2022-06-23 | $58.98 | $67.56 | 348,300 | — | — |
| 2022-06-22 | $57.05 | $65.35 | 577,600 | — | — |
| 2022-06-21 | $60.00 | $68.73 | 361,300 | — | — |
| 2022-06-17 | $59.83 | $68.53 | 521,400 | — | — |
| 2022-06-16 | $57.74 | $66.14 | 646,500 | — | — |
| 2022-06-15 | $61.58 | $70.54 | 590,100 | — | — |
| 2022-06-14 | $62.32 | $71.38 | 630,400 | — | — |
| 2022-06-13 | $65.66 | $75.21 | 420,500 | — | — |
| 2022-06-10 | $69.09 | $79.14 | 404,400 | — | — |
| 2022-06-09 | $71.70 | $82.13 | 304,300 | — | — |
| 2022-06-08 | $70.89 | $81.20 | 341,100 | — | — |
| 2022-06-07 | $70.53 | $80.79 | 578,100 | — | — |
| 2022-06-06 | $69.48 | $79.59 | 534,300 | — | — |
| 2022-06-03 | $70.32 | $80.04 | 590,300 | — | — |
| 2022-06-02 | $67.40 | $76.72 | 640,700 | — | — |
| 2022-06-01 | $67.71 | $77.07 | 555,000 | — | — |
| 2022-05-31 | $68.30 | $77.74 | 797,400 | — | — |
| 2022-05-27 | $67.04 | $76.31 | 926,900 | — | — |
| 2022-05-26 | $68.87 | $78.39 | 1,144,700 | — | — |
| 2022-05-25 | $70.94 | $80.75 | 938,300 | — | — |
| 2022-05-24 | $68.54 | $78.02 | 563,900 | — | — |
| 2022-05-23 | $71.71 | $81.63 | 503,700 | — | — |
| 2022-05-20 | $71.18 | $81.02 | 380,200 | — | — |
| 2022-05-19 | $73.03 | $83.13 | 505,500 | — | — |
| 2022-05-18 | $73.56 | $83.73 | 634,300 | — | — |
| 2022-05-17 | $78.97 | $89.89 | 431,300 | — | — |
| 2022-05-16 | $77.92 | $88.69 | 450,600 | — | — |
| 2022-05-13 | $77.82 | $88.58 | 576,300 | — | — |
| 2022-05-12 | $77.93 | $88.71 | 776,800 | — | — |
| 2022-05-11 | $78.91 | $89.82 | 564,200 | — | — |
| 2022-05-10 | $83.34 | $94.86 | 342,300 | — | — |
| 2022-05-09 | $81.90 | $93.23 | 432,800 | — | — |
| 2022-05-06 | $81.87 | $93.19 | 334,200 | — | — |
| 2022-05-05 | $82.21 | $93.58 | 338,900 | — | — |
| 2022-05-04 | $82.46 | $93.86 | 412,700 | — | — |
| 2022-05-03 | $81.42 | $92.68 | 257,100 | — | — |
| 2022-05-02 | $82.54 | $93.95 | 297,700 | — | — |
| 2022-04-29 | $82.76 | $94.20 | 319,400 | — | — |
| 2022-04-28 | $84.81 | $96.54 | 215,000 | — | — |
| 2022-04-27 | $84.12 | $95.75 | 318,000 | — | — |
| 2022-04-26 | $84.15 | $95.79 | 256,300 | — | — |
| 2022-04-25 | $87.97 | $100.13 | 373,100 | — | — |
| 2022-04-22 | $85.77 | $97.63 | 278,700 | — | — |
| 2022-04-21 | $90.53 | $103.05 | 211,400 | — | — |
| 2022-04-20 | $91.45 | $104.10 | 195,100 | — | — |
| 2022-04-19 | $90.91 | $103.48 | 219,900 | — | — |
| 2022-04-18 | $90.72 | $103.26 | 255,300 | — | — |
| 2022-04-14 | $92.00 | $104.72 | 232,900 | — | — |
| 2022-04-13 | $91.59 | $104.26 | 325,500 | — | — |
| 2022-04-12 | $89.96 | $102.40 | 354,800 | — | — |
| 2022-04-11 | $91.00 | $103.58 | 348,800 | — | — |
| 2022-04-08 | $89.73 | $102.14 | 387,400 | — | — |
| 2022-04-07 | $88.02 | $100.19 | 461,100 | — | — |
| 2022-04-06 | $89.59 | $101.98 | 375,200 | — | — |
| 2022-04-05 | $91.79 | $104.48 | 369,600 | — | — |
| 2022-04-04 | $92.06 | $104.79 | 527,600 | — | — |
| 2022-04-01 | $90.15 | $102.62 | 418,500 | — | — |
| 2022-03-31 | $93.41 | $106.33 | 487,500 | — | — |
| 2022-03-30 | $90.15 | $102.62 | 390,800 | — | — |
| 2022-03-29 | $90.32 | $102.81 | 429,100 | — | — |
| 2022-03-28 | $89.07 | $101.39 | 218,200 | — | — |
| 2022-03-25 | $89.56 | $101.94 | 232,500 | — | — |
| 2022-03-24 | $89.82 | $102.24 | 257,800 | — | — |
| 2022-03-23 | $88.64 | $100.90 | 293,100 | — | — |
| 2022-03-22 | $89.00 | $101.31 | 263,700 | — | — |
| 2022-03-21 | $87.55 | $99.66 | 337,300 | — | — |
| 2022-03-18 | $91.02 | $103.61 | 785,000 | — | — |
| 2022-03-17 | $92.09 | $104.82 | 497,100 | — | — |
| 2022-03-16 | $88.77 | $101.05 | 484,300 | — | — |
| 2022-03-15 | $84.93 | $96.67 | 349,500 | — | — |
| 2022-03-14 | $82.01 | $93.35 | 312,000 | — | — |
| 2022-03-11 | $81.79 | $93.10 | 218,200 | — | — |
| 2022-03-10 | $82.33 | $93.71 | 289,900 | — | — |
| 2022-03-09 | $82.09 | $93.44 | 452,300 | — | — |
| 2022-03-08 | $81.36 | $92.61 | 507,400 | — | — |
| 2022-03-07 | $79.17 | $89.62 | 782,200 | — | — |
| 2022-03-04 | $80.26 | $90.85 | 426,600 | — | — |
| 2022-03-03 | $84.34 | $95.47 | 376,900 | — | — |
| 2022-03-02 | $85.49 | $96.77 | 468,300 | — | — |
| 2022-03-01 | $84.07 | $95.16 | 676,700 | — | — |
| 2022-02-28 | $86.27 | $97.65 | 444,500 | — | — |
| 2022-02-25 | $87.12 | $98.62 | 368,300 | — | — |
| 2022-02-24 | $85.55 | $96.84 | 535,100 | — | — |
| 2022-02-23 | $86.74 | $98.19 | 736,800 | — | — |
| 2022-02-22 | $88.73 | $100.44 | 754,700 | — | — |
| 2022-02-18 | $90.30 | $102.22 | 345,200 | — | — |
| 2022-02-17 | $90.87 | $102.86 | 560,300 | — | — |
| 2022-02-16 | $93.14 | $105.43 | 271,200 | — | — |
| 2022-02-15 | $91.56 | $103.64 | 395,400 | — | — |
| 2022-02-14 | $91.56 | $103.64 | 517,300 | — | — |
| 2022-02-11 | $93.82 | $106.20 | 334,300 | — | — |
| 2022-02-10 | $93.10 | $105.39 | 372,800 | — | — |
| 2022-02-09 | $96.84 | $109.62 | 328,200 | — | — |
| 2022-02-08 | $94.42 | $106.88 | 246,300 | — | — |
| 2022-02-07 | $92.84 | $105.09 | 288,900 | — | — |
| 2022-02-04 | $91.76 | $103.87 | 305,900 | — | — |
| 2022-02-03 | $91.02 | $103.03 | 492,700 | — | — |
| 2022-02-02 | $90.23 | $102.14 | 4,978,600 | — | — |
| 2022-02-01 | $91.46 | $103.53 | 504,600 | — | — |
| 2022-01-31 | $91.05 | $103.06 | 450,700 | — | — |
| 2022-01-28 | $90.15 | $102.05 | 482,900 | — | — |
| 2022-01-27 | $89.50 | $101.31 | 1,164,800 | — | — |
| 2022-01-26 | $89.69 | $101.53 | 592,400 | — | — |
| 2022-01-25 | $89.27 | $101.05 | 356,600 | — | — |
| 2022-01-24 | $87.91 | $99.51 | 349,700 | — | — |
| 2022-01-21 | $84.30 | $95.42 | 282,500 | — | — |
| 2022-01-20 | $85.52 | $96.80 | 261,400 | — | — |
| 2022-01-19 | $86.76 | $98.21 | 259,100 | — | — |
| 2022-01-18 | $88.42 | $100.09 | 347,200 | — | — |
| 2022-01-14 | $88.03 | $99.65 | 368,200 | — | — |
| 2022-01-13 | $89.22 | $100.99 | 277,800 | — | — |
| 2022-01-12 | $88.81 | $100.53 | 489,400 | — | — |
| 2022-01-11 | $91.10 | $103.12 | 241,600 | — | — |
| 2022-01-10 | $91.18 | $103.21 | 288,100 | — | — |
| 2022-01-07 | $89.37 | $101.16 | 283,600 | — | — |
| 2022-01-06 | $89.72 | $101.56 | 336,300 | — | — |
| 2022-01-05 | $86.79 | $98.24 | 284,200 | — | — |
| 2022-01-04 | $88.14 | $99.77 | 163,300 | — | — |
| 2022-01-03 | $87.73 | $99.31 | 289,000 | — | — |