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
- 1990-05-14 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 | $70.62 | $70.62 | 224,900 | — | — |
| 2022-12-29 | $70.86 | $70.86 | 144,000 | — | — |
| 2022-12-28 | $69.43 | $69.43 | 153,000 | — | — |
| 2022-12-27 | $70.17 | $70.17 | 170,700 | — | — |
| 2022-12-23 | $70.85 | $70.85 | 129,000 | — | — |
| 2022-12-22 | $70.86 | $70.86 | 148,600 | — | — |
| 2022-12-21 | $70.51 | $70.51 | 217,700 | — | — |
| 2022-12-20 | $69.32 | $69.32 | 338,600 | — | — |
| 2022-12-19 | $70.45 | $70.45 | 231,400 | — | — |
| 2022-12-16 | $71.26 | $71.26 | 1,192,700 | — | — |
| 2022-12-15 | $71.23 | $71.23 | 302,200 | — | — |
| 2022-12-14 | $72.93 | $72.93 | 270,800 | — | — |
| 2022-12-13 | $74.43 | $74.43 | 227,500 | — | — |
| 2022-12-12 | $73.71 | $73.71 | 223,100 | — | — |
| 2022-12-09 | $72.45 | $72.45 | 178,100 | — | — |
| 2022-12-08 | $73.01 | $73.01 | 196,900 | — | — |
| 2022-12-07 | $70.97 | $70.97 | 182,000 | — | — |
| 2022-12-06 | $70.67 | $70.67 | 204,800 | — | — |
| 2022-12-05 | $71.11 | $71.11 | 190,200 | — | — |
| 2022-12-02 | $73.04 | $73.04 | 351,100 | — | — |
| 2022-12-01 | $72.52 | $72.52 | 257,700 | — | — |
| 2022-11-30 | $72.00 | $72.00 | 352,800 | — | — |
| 2022-11-29 | $70.13 | $70.13 | 165,900 | — | — |
| 2022-11-28 | $70.16 | $70.16 | 269,000 | — | — |
| 2022-11-25 | $71.75 | $71.75 | 72,500 | — | — |
| 2022-11-23 | $71.48 | $71.48 | 200,100 | — | — |
| 2022-11-22 | $71.80 | $71.80 | 193,900 | — | — |
| 2022-11-21 | $70.68 | $70.68 | 153,400 | — | — |
| 2022-11-18 | $70.00 | $70.00 | 312,700 | — | — |
| 2022-11-17 | $69.87 | $69.87 | 146,400 | — | — |
| 2022-11-16 | $70.37 | $70.37 | 240,800 | — | — |
| 2022-11-15 | $69.88 | $69.88 | 298,000 | — | — |
| 2022-11-14 | $69.40 | $69.40 | 202,200 | — | — |
| 2022-11-11 | $69.68 | $69.68 | 345,700 | — | — |
| 2022-11-10 | $70.25 | $70.25 | 431,100 | — | — |
| 2022-11-09 | $66.90 | $66.90 | 252,400 | — | — |
| 2022-11-08 | $67.73 | $67.73 | 169,100 | — | — |
| 2022-11-07 | $68.70 | $68.70 | 306,100 | — | — |
| 2022-11-04 | $68.53 | $68.53 | 284,000 | — | — |
| 2022-11-03 | $66.58 | $66.58 | 258,600 | — | — |
| 2022-11-02 | $66.41 | $66.41 | 587,600 | — | — |
| 2022-11-01 | $69.03 | $69.03 | 404,300 | — | — |
| 2022-10-31 | $68.77 | $68.77 | 497,400 | — | — |
| 2022-10-28 | $67.61 | $67.61 | 468,000 | — | — |
| 2022-10-27 | $64.20 | $64.20 | 655,700 | — | — |
| 2022-10-26 | $60.82 | $60.82 | 332,200 | — | — |
| 2022-10-25 | $60.00 | $60.00 | 263,700 | — | — |
| 2022-10-24 | $58.00 | $58.00 | 253,800 | — | — |
| 2022-10-21 | $57.94 | $57.94 | 165,800 | — | — |
| 2022-10-20 | $57.26 | $57.26 | 291,500 | — | — |
| 2022-10-19 | $58.03 | $58.03 | 241,300 | — | — |
| 2022-10-18 | $58.72 | $58.72 | 296,300 | — | — |
| 2022-10-17 | $57.27 | $57.27 | 331,800 | — | — |
| 2022-10-14 | $54.72 | $54.72 | 265,500 | — | — |
| 2022-10-13 | $57.04 | $57.04 | 301,500 | — | — |
| 2022-10-12 | $56.16 | $56.16 | 184,100 | — | — |
| 2022-10-11 | $56.36 | $56.36 | 302,800 | — | — |
| 2022-10-10 | $56.45 | $56.45 | 179,600 | — | — |
| 2022-10-07 | $57.29 | $57.29 | 239,000 | — | — |
| 2022-10-06 | $58.80 | $58.80 | 219,300 | — | — |
| 2022-10-05 | $60.05 | $60.05 | 197,600 | — | — |
| 2022-10-04 | $59.94 | $59.94 | 343,600 | — | — |
| 2022-10-03 | $57.93 | $57.93 | 212,000 | — | — |
| 2022-09-30 | $56.51 | $56.51 | 465,000 | — | — |
| 2022-09-29 | $57.07 | $57.07 | 390,700 | — | — |
| 2022-09-28 | $57.53 | $57.53 | 364,500 | — | — |
| 2022-09-27 | $55.05 | $55.05 | 272,500 | — | — |
| 2022-09-26 | $54.30 | $54.30 | 328,700 | — | — |
| 2022-09-23 | $54.00 | $54.00 | 287,200 | — | — |
| 2022-09-22 | $54.05 | $54.05 | 249,300 | — | — |
| 2022-09-21 | $55.15 | $55.15 | 264,700 | — | — |
| 2022-09-20 | $56.15 | $56.15 | 276,700 | — | — |
| 2022-09-19 | $57.23 | $57.23 | 205,700 | — | — |
| 2022-09-16 | $57.97 | $57.97 | 1,489,400 | — | — |
| 2022-09-15 | $59.36 | $59.36 | 259,400 | — | — |
| 2022-09-14 | $60.31 | $60.31 | 347,000 | — | — |
| 2022-09-13 | $60.01 | $60.01 | 311,700 | — | — |
| 2022-09-12 | $61.79 | $61.79 | 355,400 | — | — |
| 2022-09-09 | $61.45 | $61.45 | 290,700 | — | — |
| 2022-09-08 | $61.04 | $61.04 | 315,400 | — | — |
| 2022-09-07 | $59.81 | $59.81 | 373,300 | — | — |
| 2022-09-06 | $57.67 | $57.67 | 396,800 | — | — |
| 2022-09-02 | $57.60 | $57.60 | 393,800 | — | — |
| 2022-09-01 | $58.60 | $58.60 | 328,900 | — | — |
| 2022-08-31 | $59.23 | $59.23 | 190,600 | — | — |
| 2022-08-30 | $58.76 | $58.76 | 237,200 | — | — |
| 2022-08-29 | $59.41 | $59.41 | 221,800 | — | — |
| 2022-08-26 | $59.69 | $59.69 | 267,500 | — | — |
| 2022-08-25 | $61.69 | $61.69 | 333,300 | — | — |
| 2022-08-24 | $59.91 | $59.91 | 304,800 | — | — |
| 2022-08-23 | $58.38 | $58.38 | 273,100 | — | — |
| 2022-08-22 | $58.54 | $58.54 | 210,500 | — | — |
| 2022-08-19 | $59.64 | $59.64 | 217,200 | — | — |
| 2022-08-18 | $61.05 | $61.05 | 289,500 | — | — |
| 2022-08-17 | $62.01 | $62.01 | 584,900 | — | — |
| 2022-08-16 | $63.32 | $63.32 | 333,000 | — | — |
| 2022-08-15 | $63.58 | $63.58 | 375,500 | — | — |
| 2022-08-12 | $62.98 | $62.98 | 219,500 | — | — |
| 2022-08-11 | $62.00 | $62.00 | 228,700 | — | — |
| 2022-08-10 | $62.16 | $62.16 | 353,500 | — | — |
| 2022-08-09 | $60.52 | $60.52 | 481,100 | — | — |
| 2022-08-08 | $60.68 | $60.68 | 450,300 | — | — |
| 2022-08-05 | $59.94 | $59.94 | 196,700 | — | — |
| 2022-08-04 | $59.37 | $59.37 | 330,800 | — | — |
| 2022-08-03 | $59.21 | $59.21 | 230,700 | — | — |
| 2022-08-02 | $59.29 | $59.29 | 324,800 | — | — |
| 2022-08-01 | $60.00 | $60.00 | 1,807,700 | — | — |
| 2022-07-29 | $57.48 | $57.48 | 286,700 | — | — |
| 2022-07-28 | $57.49 | $57.49 | 465,800 | — | — |
| 2022-07-27 | $56.61 | $56.61 | 500,000 | — | — |
| 2022-07-26 | $54.26 | $54.26 | 460,000 | — | — |
| 2022-07-25 | $54.22 | $54.22 | 581,900 | — | — |
| 2022-07-22 | $54.65 | $54.65 | 262,200 | — | — |
| 2022-07-21 | $55.13 | $55.13 | 323,500 | — | — |
| 2022-07-20 | $54.02 | $54.02 | 338,900 | — | — |
| 2022-07-19 | $53.81 | $53.81 | 300,700 | — | — |
| 2022-07-18 | $52.26 | $52.26 | 258,800 | — | — |
| 2022-07-15 | $53.27 | $53.27 | 506,100 | — | — |
| 2022-07-14 | $51.69 | $51.69 | 199,800 | — | — |
| 2022-07-13 | $52.16 | $52.16 | 219,400 | — | — |
| 2022-07-12 | $51.68 | $51.68 | 157,800 | — | — |
| 2022-07-11 | $52.51 | $52.51 | 148,800 | — | — |
| 2022-07-08 | $53.88 | $53.88 | 165,800 | — | — |
| 2022-07-07 | $54.23 | $54.23 | 183,800 | — | — |
| 2022-07-06 | $53.36 | $53.36 | 167,000 | — | — |
| 2022-07-05 | $54.46 | $54.46 | 295,700 | — | — |
| 2022-07-01 | $54.96 | $54.96 | 273,200 | — | — |
| 2022-06-30 | $54.27 | $54.27 | 320,400 | — | — |
| 2022-06-29 | $54.58 | $54.58 | 198,400 | — | — |
| 2022-06-28 | $53.77 | $53.77 | 273,100 | — | — |
| 2022-06-27 | $54.88 | $54.88 | 319,400 | — | — |
| 2022-06-24 | $52.94 | $52.94 | 843,900 | — | — |
| 2022-06-23 | $53.48 | $53.48 | 283,100 | — | — |
| 2022-06-22 | $51.97 | $51.97 | 370,100 | — | — |
| 2022-06-21 | $52.08 | $52.08 | 358,800 | — | — |
| 2022-06-17 | $51.99 | $51.99 | 558,400 | — | — |
| 2022-06-16 | $51.77 | $51.77 | 293,000 | — | — |
| 2022-06-15 | $53.41 | $53.41 | 301,600 | — | — |
| 2022-06-14 | $51.75 | $51.75 | 378,400 | — | — |
| 2022-06-13 | $54.55 | $54.55 | 303,600 | — | — |
| 2022-06-10 | $57.93 | $57.93 | 169,900 | — | — |
| 2022-06-09 | $58.43 | $58.43 | 248,000 | — | — |
| 2022-06-08 | $59.60 | $59.60 | 245,700 | — | — |
| 2022-06-07 | $61.20 | $61.20 | 184,200 | — | — |
| 2022-06-06 | $61.50 | $61.50 | 240,300 | — | — |
| 2022-06-03 | $61.94 | $61.94 | 202,400 | — | — |
| 2022-06-02 | $62.10 | $62.10 | 214,500 | — | — |
| 2022-06-01 | $61.18 | $61.18 | 284,100 | — | — |
| 2022-05-31 | $61.39 | $61.39 | 365,400 | — | — |
| 2022-05-27 | $62.51 | $62.51 | 202,000 | — | — |
| 2022-05-26 | $60.79 | $60.79 | 309,500 | — | — |
| 2022-05-25 | $59.09 | $59.09 | 570,500 | — | — |
| 2022-05-24 | $59.02 | $59.02 | 638,600 | — | — |
| 2022-05-23 | $60.56 | $60.56 | 427,800 | — | — |
| 2022-05-20 | $58.87 | $58.87 | 405,100 | — | — |
| 2022-05-19 | $59.94 | $59.94 | 245,500 | — | — |
| 2022-05-18 | $60.69 | $60.69 | 303,600 | — | — |
| 2022-05-17 | $62.24 | $62.24 | 256,600 | — | — |
| 2022-05-16 | $60.41 | $60.41 | 281,300 | — | — |
| 2022-05-13 | $58.85 | $58.85 | 351,300 | — | — |
| 2022-05-12 | $57.03 | $57.03 | 514,800 | — | — |
| 2022-05-11 | $56.12 | $56.12 | 399,100 | — | — |
| 2022-05-10 | $57.71 | $57.71 | 377,100 | — | — |
| 2022-05-09 | $58.57 | $58.57 | 316,300 | — | — |
| 2022-05-06 | $62.21 | $62.21 | 297,100 | — | — |
| 2022-05-05 | $63.04 | $63.04 | 368,900 | — | — |
| 2022-05-04 | $65.62 | $65.62 | 608,900 | — | — |
| 2022-05-03 | $64.01 | $64.01 | 293,900 | — | — |
| 2022-05-02 | $62.87 | $62.87 | 353,300 | — | — |
| 2022-04-29 | $62.01 | $62.01 | 490,000 | — | — |
| 2022-04-28 | $63.55 | $63.55 | 991,000 | — | — |
| 2022-04-27 | $65.10 | $65.10 | 413,900 | — | — |
| 2022-04-26 | $65.97 | $65.97 | 283,500 | — | — |
| 2022-04-25 | $66.80 | $66.80 | 324,500 | — | — |
| 2022-04-22 | $66.25 | $66.25 | 304,100 | — | — |
| 2022-04-21 | $68.75 | $68.75 | 205,100 | — | — |
| 2022-04-20 | $70.49 | $70.49 | 360,800 | — | — |
| 2022-04-19 | $69.51 | $69.51 | 313,300 | — | — |
| 2022-04-18 | $68.34 | $68.34 | 440,200 | — | — |
| 2022-04-14 | $68.84 | $68.84 | 434,200 | — | — |
| 2022-04-13 | $68.28 | $68.28 | 511,700 | — | — |
| 2022-04-12 | $67.99 | $67.99 | 581,300 | — | — |
| 2022-04-11 | $66.03 | $66.03 | 548,000 | — | — |
| 2022-04-08 | $68.01 | $68.01 | 1,227,500 | — | — |
| 2022-04-07 | $66.62 | $66.62 | 520,900 | — | — |
| 2022-04-06 | $65.38 | $65.38 | 475,900 | — | — |
| 2022-04-05 | $65.51 | $65.51 | 287,500 | — | — |
| 2022-04-04 | $64.48 | $64.48 | 329,700 | — | — |
| 2022-04-01 | $68.04 | $68.04 | 273,700 | — | — |
| 2022-03-31 | $66.52 | $66.52 | 369,500 | — | — |
| 2022-03-30 | $66.46 | $66.46 | 426,300 | — | — |
| 2022-03-29 | $65.42 | $65.42 | 457,800 | — | — |
| 2022-03-28 | $63.26 | $63.26 | 201,600 | — | — |
| 2022-03-25 | $62.52 | $62.52 | 193,100 | — | — |
| 2022-03-24 | $62.32 | $62.32 | 174,900 | — | — |
| 2022-03-23 | $62.27 | $62.27 | 247,700 | — | — |
| 2022-03-22 | $64.22 | $64.22 | 275,900 | — | — |
| 2022-03-21 | $64.34 | $64.34 | 218,900 | — | — |
| 2022-03-18 | $64.64 | $64.64 | 536,400 | — | — |
| 2022-03-17 | $63.84 | $63.84 | 366,000 | — | — |
| 2022-03-16 | $62.95 | $62.95 | 289,500 | — | — |
| 2022-03-15 | $62.89 | $62.89 | 591,000 | — | — |
| 2022-03-14 | $61.53 | $61.53 | 274,400 | — | — |
| 2022-03-11 | $62.59 | $62.59 | 345,800 | — | — |
| 2022-03-10 | $63.87 | $63.87 | 588,400 | — | — |
| 2022-03-09 | $65.00 | $65.00 | 1,774,200 | — | — |
| 2022-03-08 | $61.18 | $61.18 | 196,300 | — | — |
| 2022-03-07 | $64.28 | $64.28 | 258,400 | — | — |
| 2022-03-04 | $64.52 | $64.52 | 316,000 | — | — |
| 2022-03-03 | $64.54 | $64.54 | 228,600 | — | — |
| 2022-03-02 | $65.14 | $65.14 | 268,800 | — | — |
| 2022-03-01 | $65.11 | $65.11 | 379,700 | — | — |
| 2022-02-28 | $65.03 | $65.03 | 472,900 | — | — |
| 2022-02-25 | $64.55 | $64.55 | 623,100 | — | — |
| 2022-02-24 | $59.08 | $59.08 | 1,140,600 | — | — |
| 2022-02-23 | $59.56 | $59.56 | 778,700 | — | — |
| 2022-02-22 | $57.31 | $57.31 | 318,300 | — | — |
| 2022-02-18 | $56.79 | $56.79 | 489,800 | — | — |
| 2022-02-17 | $58.64 | $58.64 | 391,600 | — | — |
| 2022-02-16 | $58.94 | $58.94 | 261,100 | — | — |
| 2022-02-15 | $58.60 | $58.60 | 276,700 | — | — |
| 2022-02-14 | $57.63 | $57.63 | 320,000 | — | — |
| 2022-02-11 | $57.23 | $57.23 | 255,800 | — | — |
| 2022-02-10 | $57.99 | $57.99 | 231,800 | — | — |
| 2022-02-09 | $59.26 | $59.26 | 331,600 | — | — |
| 2022-02-08 | $58.60 | $58.60 | 366,600 | — | — |
| 2022-02-07 | $55.35 | $55.35 | 208,600 | — | — |
| 2022-02-04 | $55.01 | $55.01 | 121,600 | — | — |
| 2022-02-03 | $54.46 | $54.46 | 147,900 | — | — |
| 2022-02-02 | $55.72 | $55.72 | 260,300 | — | — |
| 2022-02-01 | $55.82 | $55.82 | 184,200 | — | — |
| 2022-01-31 | $55.45 | $55.45 | 261,500 | — | — |
| 2022-01-28 | $53.91 | $53.91 | 207,300 | — | — |
| 2022-01-27 | $52.65 | $52.65 | 282,200 | — | — |
| 2022-01-26 | $54.34 | $54.34 | 213,600 | — | — |
| 2022-01-25 | $55.19 | $55.19 | 223,900 | — | — |
| 2022-01-24 | $57.49 | $57.49 | 357,400 | — | — |
| 2022-01-21 | $55.70 | $55.70 | 298,800 | — | — |
| 2022-01-20 | $55.17 | $55.17 | 135,900 | — | — |
| 2022-01-19 | $55.72 | $55.72 | 317,600 | — | — |
| 2022-01-18 | $55.71 | $55.71 | 224,900 | — | — |
| 2022-01-14 | $57.81 | $57.81 | 158,200 | — | — |
| 2022-01-13 | $58.44 | $58.44 | 148,600 | — | — |
| 2022-01-12 | $59.25 | $59.25 | 182,400 | — | — |
| 2022-01-11 | $59.08 | $59.08 | 206,600 | — | — |
| 2022-01-10 | $58.89 | $58.89 | 156,200 | — | — |
| 2022-01-07 | $59.08 | $59.08 | 227,500 | — | — |
| 2022-01-06 | $60.56 | $60.56 | 191,900 | — | — |
| 2022-01-05 | $61.19 | $61.19 | 212,600 | — | — |
| 2022-01-04 | $63.35 | $63.35 | 214,300 | — | — |
| 2022-01-03 | $63.82 | $63.82 | 334,800 | — | — |