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
- 1992-11-18 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 | $66.80 | $89.10 | 111,900 | — | — |
| 2022-12-29 | $67.59 | $90.15 | 155,700 | — | — |
| 2022-12-28 | $66.29 | $88.42 | 102,700 | — | — |
| 2022-12-27 | $65.45 | $87.30 | 85,500 | — | — |
| 2022-12-23 | $67.32 | $89.79 | 113,600 | — | — |
| 2022-12-22 | $67.03 | $89.40 | 200,200 | — | — |
| 2022-12-21 | $65.27 | $87.06 | 274,600 | — | — |
| 2022-12-20 | $63.03 | $84.07 | 262,500 | — | — |
| 2022-12-19 | $65.08 | $86.80 | 396,900 | — | — |
| 2022-12-16 | $62.65 | $83.56 | 1,369,300 | — | — |
| 2022-12-15 | $62.15 | $82.89 | 397,900 | — | — |
| 2022-12-14 | $64.09 | $85.48 | 339,500 | — | — |
| 2022-12-13 | $63.62 | $84.85 | 318,200 | — | — |
| 2022-12-12 | $64.80 | $86.43 | 298,700 | — | — |
| 2022-12-09 | $63.42 | $84.59 | 177,800 | — | — |
| 2022-12-08 | $64.31 | $85.78 | 171,200 | — | — |
| 2022-12-07 | $65.72 | $87.66 | 143,400 | — | — |
| 2022-12-06 | $67.83 | $90.47 | 172,400 | — | — |
| 2022-12-05 | $69.70 | $92.96 | 193,900 | — | — |
| 2022-12-02 | $72.66 | $96.91 | 194,700 | — | — |
| 2022-12-01 | $69.99 | $93.35 | 158,100 | — | — |
| 2022-11-30 | $72.90 | $97.23 | 211,200 | — | — |
| 2022-11-29 | $71.47 | $95.33 | 179,100 | — | — |
| 2022-11-28 | $71.65 | $95.57 | 183,500 | — | — |
| 2022-11-25 | $73.61 | $98.18 | 48,100 | — | — |
| 2022-11-23 | $73.14 | $97.55 | 145,000 | — | — |
| 2022-11-22 | $74.87 | $99.86 | 187,700 | — | — |
| 2022-11-21 | $78.50 | $104.70 | 127,400 | — | — |
| 2022-11-18 | $77.35 | $103.17 | 170,000 | — | — |
| 2022-11-17 | $78.35 | $104.50 | 165,800 | — | — |
| 2022-11-16 | $79.67 | $106.26 | 120,600 | — | — |
| 2022-11-15 | $79.06 | $105.45 | 183,900 | — | — |
| 2022-11-14 | $79.83 | $106.48 | 162,700 | — | — |
| 2022-11-11 | $81.42 | $108.60 | 153,500 | — | — |
| 2022-11-10 | $82.04 | $109.42 | 251,900 | — | — |
| 2022-11-09 | $75.25 | $100.37 | 205,100 | — | — |
| 2022-11-08 | $69.95 | $93.30 | 305,300 | — | — |
| 2022-11-07 | $62.84 | $83.81 | 161,400 | — | — |
| 2022-11-04 | $62.00 | $82.69 | 195,900 | — | — |
| 2022-11-03 | $62.81 | $83.77 | 298,200 | — | — |
| 2022-11-02 | $68.00 | $90.70 | 641,200 | — | — |
| 2022-11-01 | $52.78 | $70.40 | 324,447 | — | — |
| 2022-10-31 | $54.68 | $72.93 | 180,017 | — | — |
| 2022-10-28 | $54.93 | $73.27 | 334,226 | — | — |
| 2022-10-27 | $53.61 | $71.50 | 204,863 | — | — |
| 2022-10-26 | $54.27 | $72.39 | 240,450 | — | — |
| 2022-10-25 | $54.45 | $72.63 | 280,525 | — | — |
| 2022-10-24 | $54.14 | $72.21 | 281,647 | — | — |
| 2022-10-21 | $54.25 | $72.36 | 241,091 | — | — |
| 2022-10-20 | $53.52 | $71.39 | 173,765 | — | — |
| 2022-10-19 | $55.88 | $74.54 | 192,520 | — | — |
| 2022-10-18 | $58.02 | $77.39 | 166,391 | — | — |
| 2022-10-17 | $58.88 | $78.54 | 186,269 | — | — |
| 2022-10-14 | $55.83 | $74.46 | 141,545 | — | — |
| 2022-10-13 | $58.01 | $77.37 | 113,653 | — | — |
| 2022-10-12 | $56.92 | $75.92 | 107,080 | — | — |
| 2022-10-11 | $57.84 | $77.14 | 167,353 | — | — |
| 2022-10-10 | $57.68 | $76.93 | 127,599 | — | — |
| 2022-10-07 | $58.71 | $78.31 | 224,099 | — | — |
| 2022-10-06 | $60.35 | $80.49 | 194,604 | — | — |
| 2022-10-05 | $59.04 | $78.75 | 236,122 | — | — |
| 2022-10-04 | $58.55 | $78.10 | 329,256 | — | — |
| 2022-10-03 | $54.29 | $72.41 | 156,613 | — | — |
| 2022-09-30 | $53.72 | $71.65 | 193,322 | — | — |
| 2022-09-29 | $53.38 | $71.20 | 199,894 | — | — |
| 2022-09-28 | $53.14 | $70.88 | 194,123 | — | — |
| 2022-09-27 | $50.03 | $66.73 | 215,443 | — | — |
| 2022-09-26 | $48.12 | $64.18 | 253,434 | — | — |
| 2022-09-23 | $50.61 | $67.50 | 265,297 | — | — |
| 2022-09-22 | $50.84 | $67.81 | 193,963 | — | — |
| 2022-09-21 | $51.90 | $69.22 | 201,978 | — | — |
| 2022-09-20 | $53.19 | $70.95 | 166,552 | — | — |
| 2022-09-19 | $54.03 | $72.06 | 252,152 | — | — |
| 2022-09-16 | $54.80 | $73.10 | 1,027,683 | — | — |
| 2022-09-15 | $56.23 | $74.99 | 250,228 | — | — |
| 2022-09-14 | $55.84 | $74.48 | 252,793 | — | — |
| 2022-09-13 | $56.77 | $75.72 | 275,235 | — | — |
| 2022-09-12 | $59.20 | $78.95 | 155,331 | — | — |
| 2022-09-09 | $59.95 | $79.96 | 132,087 | — | — |
| 2022-09-08 | $59.74 | $79.69 | 150,041 | — | — |
| 2022-09-07 | $58.47 | $77.99 | 205,344 | — | — |
| 2022-09-06 | $56.36 | $75.18 | 211,756 | — | — |
| 2022-09-02 | $58.57 | $78.12 | 184,986 | — | — |
| 2022-09-01 | $58.68 | $78.27 | 172,002 | — | — |
| 2022-08-31 | $57.64 | $76.87 | 170,399 | — | — |
| 2022-08-30 | $58.05 | $77.42 | 200,054 | — | — |
| 2022-08-29 | $60.22 | $80.33 | 175,849 | — | — |
| 2022-08-26 | $61.59 | $82.15 | 232,595 | — | — |
| 2022-08-25 | $65.37 | $87.19 | 138,179 | — | — |
| 2022-08-24 | $64.47 | $85.98 | 106,600 | — | — |
| 2022-08-23 | $63.37 | $84.53 | 114,935 | — | — |
| 2022-08-22 | $62.95 | $83.96 | 161,262 | — | — |
| 2022-08-19 | $64.07 | $85.45 | 248,465 | — | — |
| 2022-08-18 | $64.97 | $86.65 | 102,752 | — | — |
| 2022-08-17 | $66.15 | $88.23 | 151,163 | — | — |
| 2022-08-16 | $67.10 | $89.50 | 172,803 | — | — |
| 2022-08-15 | $66.94 | $89.29 | 177,292 | — | — |
| 2022-08-12 | $66.35 | $88.50 | 139,782 | — | — |
| 2022-08-11 | $63.61 | $84.84 | 198,932 | — | — |
| 2022-08-10 | $66.18 | $88.27 | 174,887 | — | — |
| 2022-08-09 | $64.06 | $85.44 | 205,344 | — | — |
| 2022-08-08 | $61.92 | $82.58 | 211,436 | — | — |
| 2022-08-05 | $60.59 | $80.82 | 134,973 | — | — |
| 2022-08-04 | $60.84 | $81.15 | 176,971 | — | — |
| 2022-08-03 | $59.10 | $78.83 | 138,018 | — | — |
| 2022-08-02 | $57.55 | $76.76 | 134,171 | — | — |
| 2022-08-01 | $55.96 | $74.64 | 153,567 | — | — |
| 2022-07-29 | $57.41 | $76.57 | 126,477 | — | — |
| 2022-07-28 | $58.62 | $78.18 | 115,737 | — | — |
| 2022-07-27 | $59.73 | $79.67 | 172,002 | — | — |
| 2022-07-26 | $57.70 | $76.96 | 111,889 | — | — |
| 2022-07-25 | $57.74 | $77.01 | 84,959 | — | — |
| 2022-07-22 | $56.94 | $75.94 | 151,484 | — | — |
| 2022-07-21 | $59.35 | $79.16 | 96,661 | — | — |
| 2022-07-20 | $59.10 | $78.82 | 197,329 | — | — |
| 2022-07-19 | $58.19 | $77.61 | 182,902 | — | — |
| 2022-07-18 | $56.76 | $75.71 | 253,755 | — | — |
| 2022-07-15 | $58.97 | $78.65 | 192,520 | — | — |
| 2022-07-14 | $58.07 | $77.45 | 114,134 | — | — |
| 2022-07-13 | $58.71 | $78.31 | 97,783 | — | — |
| 2022-07-12 | $59.30 | $79.09 | 156,453 | — | — |
| 2022-07-11 | $57.93 | $77.26 | 187,391 | — | — |
| 2022-07-08 | $59.26 | $79.04 | 190,436 | — | — |
| 2022-07-07 | $59.98 | $80.00 | 174,727 | — | — |
| 2022-07-06 | $59.78 | $79.74 | 220,252 | — | — |
| 2022-07-05 | $59.53 | $79.40 | 356,187 | — | — |
| 2022-07-01 | $56.51 | $75.37 | 216,726 | — | — |
| 2022-06-30 | $55.66 | $74.24 | 142,186 | — | — |
| 2022-06-29 | $55.20 | $73.62 | 85,440 | — | — |
| 2022-06-28 | $54.40 | $72.56 | 130,003 | — | — |
| 2022-06-27 | $56.09 | $74.81 | 146,514 | — | — |
| 2022-06-24 | $55.71 | $74.30 | 378,308 | — | — |
| 2022-06-23 | $54.78 | $73.06 | 276,678 | — | — |
| 2022-06-22 | $50.21 | $66.96 | 412,131 | — | — |
| 2022-06-21 | $50.16 | $66.90 | 614,751 | — | — |
| 2022-06-17 | $48.43 | $64.59 | 1,024,638 | — | — |
| 2022-06-16 | $47.34 | $63.14 | 215,764 | — | — |
| 2022-06-15 | $49.33 | $65.80 | 203,741 | — | — |
| 2022-06-14 | $46.66 | $62.23 | 169,758 | — | — |
| 2022-06-13 | $46.49 | $62.00 | 226,504 | — | — |
| 2022-06-10 | $49.46 | $65.97 | 246,541 | — | — |
| 2022-06-09 | $50.70 | $67.62 | 130,645 | — | — |
| 2022-06-08 | $52.58 | $70.13 | 140,263 | — | — |
| 2022-06-07 | $53.62 | $71.52 | 151,484 | — | — |
| 2022-06-06 | $51.67 | $68.91 | 164,147 | — | — |
| 2022-06-03 | $52.98 | $70.66 | 179,055 | — | — |
| 2022-06-02 | $53.77 | $71.72 | 126,797 | — | — |
| 2022-06-01 | $53.63 | $71.53 | 183,223 | — | — |
| 2022-05-31 | $55.46 | $73.98 | 286,456 | — | — |
| 2022-05-27 | $56.49 | $75.34 | 182,261 | — | — |
| 2022-05-26 | $54.00 | $72.03 | 180,017 | — | — |
| 2022-05-25 | $51.90 | $69.22 | 165,590 | — | — |
| 2022-05-24 | $50.88 | $67.86 | 212,878 | — | — |
| 2022-05-23 | $52.10 | $69.48 | 238,526 | — | — |
| 2022-05-20 | $51.70 | $68.96 | 190,116 | — | — |
| 2022-05-19 | $51.62 | $68.84 | 239,649 | — | — |
| 2022-05-18 | $51.76 | $69.04 | 309,700 | — | — |
| 2022-05-17 | $56.76 | $75.71 | 175,849 | — | — |
| 2022-05-16 | $54.10 | $72.16 | 216,245 | — | — |
| 2022-05-13 | $53.62 | $71.52 | 270,426 | — | — |
| 2022-05-12 | $50.17 | $66.91 | 229,069 | — | — |
| 2022-05-11 | $49.08 | $65.47 | 248,465 | — | — |
| 2022-05-10 | $52.30 | $69.75 | 247,984 | — | — |
| 2022-05-09 | $50.68 | $67.60 | 377,026 | — | — |
| 2022-05-06 | $55.20 | $73.62 | 278,441 | — | — |
| 2022-05-05 | $56.57 | $75.45 | 546,142 | — | — |
| 2022-05-04 | $59.89 | $79.88 | 325,249 | — | — |
| 2022-05-03 | $58.27 | $77.72 | 188,994 | — | — |
| 2022-05-02 | $59.93 | $79.94 | 328,294 | — | — |
| 2022-04-29 | $57.93 | $77.26 | 240,129 | — | — |
| 2022-04-28 | $58.27 | $77.71 | 149,560 | — | — |
| 2022-04-27 | $57.84 | $77.15 | 230,672 | — | — |
| 2022-04-26 | $58.72 | $78.32 | 345,927 | — | — |
| 2022-04-25 | $61.93 | $82.60 | 210,314 | — | — |
| 2022-04-22 | $60.68 | $80.93 | 213,840 | — | — |
| 2022-04-21 | $60.92 | $81.25 | 271,869 | — | — |
| 2022-04-20 | $64.11 | $85.51 | 137,858 | — | — |
| 2022-04-19 | $64.37 | $85.85 | 157,896 | — | — |
| 2022-04-18 | $62.82 | $83.79 | 230,672 | — | — |
| 2022-04-14 | $65.66 | $87.58 | 126,637 | — | — |
| 2022-04-13 | $68.53 | $91.40 | 222,657 | — | — |
| 2022-04-12 | $65.64 | $87.55 | 197,971 | — | — |
| 2022-04-11 | $66.05 | $88.10 | 203,421 | — | — |
| 2022-04-08 | $67.36 | $89.84 | 277,479 | — | — |
| 2022-04-07 | $69.64 | $92.89 | 235,641 | — | — |
| 2022-04-06 | $71.11 | $94.85 | 305,852 | — | — |
| 2022-04-05 | $69.84 | $93.15 | 314,348 | — | — |
| 2022-04-04 | $72.52 | $96.73 | 364,683 | — | — |
| 2022-04-01 | $73.03 | $97.40 | 329,577 | — | — |
| 2022-03-31 | $70.17 | $93.60 | 320,921 | — | — |
| 2022-03-30 | $72.47 | $96.66 | 174,406 | — | — |
| 2022-03-29 | $75.36 | $100.51 | 344,324 | — | — |
| 2022-03-28 | $71.51 | $95.38 | 169,597 | — | — |
| 2022-03-25 | $71.35 | $95.16 | 129,843 | — | — |
| 2022-03-24 | $71.92 | $95.93 | 191,559 | — | — |
| 2022-03-23 | $68.52 | $91.38 | 144,110 | — | — |
| 2022-03-22 | $70.77 | $94.40 | 158,216 | — | — |
| 2022-03-21 | $70.35 | $93.83 | 261,129 | — | — |
| 2022-03-18 | $69.83 | $93.14 | 488,755 | — | — |
| 2022-03-17 | $68.23 | $91.01 | 169,597 | — | — |
| 2022-03-16 | $67.69 | $90.28 | 153,247 | — | — |
| 2022-03-15 | $65.21 | $86.97 | 199,574 | — | — |
| 2022-03-14 | $63.22 | $84.32 | 235,320 | — | — |
| 2022-03-11 | $64.29 | $85.74 | 478,816 | — | — |
| 2022-03-10 | $67.44 | $89.95 | 200,215 | — | — |
| 2022-03-09 | $65.76 | $87.71 | 330,058 | — | — |
| 2022-03-08 | $62.11 | $82.84 | 255,999 | — | — |
| 2022-03-07 | $61.08 | $81.47 | 196,848 | — | — |
| 2022-03-04 | $60.46 | $80.64 | 301,364 | — | — |
| 2022-03-03 | $62.98 | $84.00 | 230,351 | — | — |
| 2022-03-02 | $63.86 | $85.17 | 243,015 | — | — |
| 2022-03-01 | $61.01 | $81.37 | 391,773 | — | — |
| 2022-02-28 | $63.14 | $84.22 | 231,794 | — | — |
| 2022-02-25 | $63.04 | $84.08 | 308,417 | — | — |
| 2022-02-24 | $64.59 | $86.14 | 336,149 | — | — |
| 2022-02-23 | $59.26 | $79.04 | 508,472 | — | — |
| 2022-02-22 | $61.39 | $81.88 | 474,007 | — | — |
| 2022-02-18 | $63.98 | $85.34 | 736,098 | — | — |
| 2022-02-17 | $70.00 | $93.36 | 275,235 | — | — |
| 2022-02-16 | $76.44 | $101.96 | 182,582 | — | — |
| 2022-02-15 | $77.16 | $102.91 | 159,819 | — | — |
| 2022-02-14 | $74.97 | $100.00 | 167,033 | — | — |
| 2022-02-11 | $75.20 | $100.30 | 262,411 | — | — |
| 2022-02-10 | $74.49 | $99.35 | 272,350 | — | — |
| 2022-02-09 | $78.07 | $104.12 | 324,447 | — | — |
| 2022-02-08 | $76.96 | $102.64 | 115,576 | — | — |
| 2022-02-07 | $77.38 | $103.21 | 135,293 | — | — |
| 2022-02-04 | $74.19 | $98.96 | 160,460 | — | — |
| 2022-02-03 | $74.50 | $99.37 | 297,036 | — | — |
| 2022-02-02 | $75.39 | $100.55 | 220,893 | — | — |
| 2022-02-01 | $76.44 | $101.96 | 196,848 | — | — |
| 2022-01-31 | $77.75 | $103.70 | 392,414 | — | — |
| 2022-01-28 | $72.83 | $97.14 | 307,135 | — | — |
| 2022-01-27 | $70.56 | $94.11 | 315,150 | — | — |
| 2022-01-26 | $70.92 | $94.59 | 261,289 | — | — |
| 2022-01-25 | $72.97 | $97.33 | 308,738 | — | — |
| 2022-01-24 | $73.42 | $97.92 | 331,340 | — | — |
| 2022-01-21 | $71.23 | $95.00 | 321,241 | — | — |
| 2022-01-20 | $70.92 | $94.59 | 167,994 | — | — |
| 2022-01-19 | $72.35 | $96.49 | 187,070 | — | — |
| 2022-01-18 | $72.86 | $97.18 | 300,082 | — | — |
| 2022-01-14 | $77.92 | $103.93 | 354,423 | — | — |
| 2022-01-13 | $78.18 | $104.28 | 352,339 | — | — |
| 2022-01-12 | $79.04 | $105.42 | 440,825 | — | — |
| 2022-01-11 | $87.53 | $116.75 | 203,741 | — | — |
| 2022-01-10 | $91.61 | $122.19 | 144,110 | — | — |
| 2022-01-07 | $90.22 | $120.34 | 184,185 | — | — |
| 2022-01-06 | $90.14 | $120.23 | 127,599 | — | — |
| 2022-01-05 | $87.87 | $117.20 | 195,245 | — | — |
| 2022-01-04 | $93.33 | $124.48 | 163,346 | — | — |
| 2022-01-03 | $94.55 | $126.11 | 191,879 | — | — |