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
- 1991-07-30 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 | $45.20 | $55.67 | 169,000 | — | — |
| 2022-12-29 | $46.17 | $56.87 | 176,000 | — | — |
| 2022-12-28 | $45.29 | $55.78 | 187,200 | — | — |
| 2022-12-27 | $45.11 | $55.56 | 189,500 | — | — |
| 2022-12-23 | $45.19 | $55.66 | 163,200 | — | — |
| 2022-12-22 | $45.30 | $55.79 | 200,100 | — | — |
| 2022-12-21 | $45.62 | $56.19 | 187,700 | — | — |
| 2022-12-20 | $44.69 | $55.04 | 309,000 | — | — |
| 2022-12-19 | $46.29 | $57.01 | 338,100 | — | — |
| 2022-12-16 | $44.52 | $54.83 | 946,600 | — | — |
| 2022-12-15 | $44.55 | $54.87 | 249,900 | — | — |
| 2022-12-14 | $45.90 | $56.53 | 335,300 | — | — |
| 2022-12-13 | $46.96 | $57.84 | 307,600 | — | — |
| 2022-12-12 | $47.87 | $58.96 | 216,700 | — | — |
| 2022-12-09 | $48.39 | $59.60 | 375,200 | — | — |
| 2022-12-08 | $49.18 | $60.57 | 213,000 | — | — |
| 2022-12-07 | $48.34 | $59.54 | 279,900 | — | — |
| 2022-12-06 | $47.85 | $58.93 | 236,100 | — | — |
| 2022-12-05 | $47.18 | $58.11 | 383,800 | — | — |
| 2022-12-02 | $46.92 | $57.44 | 207,000 | — | — |
| 2022-12-01 | $45.96 | $56.27 | 229,400 | — | — |
| 2022-11-30 | $45.47 | $55.67 | 340,100 | — | — |
| 2022-11-29 | $45.97 | $56.28 | 238,400 | — | — |
| 2022-11-28 | $46.94 | $57.47 | 238,700 | — | — |
| 2022-11-25 | $46.17 | $56.53 | 109,800 | — | — |
| 2022-11-23 | $45.78 | $56.05 | 148,600 | — | — |
| 2022-11-22 | $46.31 | $56.70 | 179,800 | — | — |
| 2022-11-21 | $45.84 | $56.12 | 238,500 | — | — |
| 2022-11-18 | $44.25 | $54.18 | 411,200 | — | — |
| 2022-11-17 | $44.21 | $54.13 | 412,700 | — | — |
| 2022-11-16 | $45.02 | $55.12 | 404,700 | — | — |
| 2022-11-15 | $45.87 | $56.16 | 294,400 | — | — |
| 2022-11-14 | $46.06 | $56.39 | 221,800 | — | — |
| 2022-11-11 | $46.76 | $57.25 | 203,800 | — | — |
| 2022-11-10 | $46.80 | $57.30 | 268,800 | — | — |
| 2022-11-09 | $44.54 | $54.53 | 257,800 | — | — |
| 2022-11-08 | $45.41 | $55.60 | 237,700 | — | — |
| 2022-11-07 | $47.11 | $57.68 | 180,100 | — | — |
| 2022-11-04 | $45.90 | $56.20 | 190,200 | — | — |
| 2022-11-03 | $45.45 | $55.64 | 157,300 | — | — |
| 2022-11-02 | $45.37 | $55.55 | 263,500 | — | — |
| 2022-11-01 | $47.59 | $58.26 | 241,700 | — | — |
| 2022-10-31 | $47.75 | $58.46 | 256,000 | — | — |
| 2022-10-28 | $46.97 | $57.51 | 283,400 | — | — |
| 2022-10-27 | $45.53 | $55.74 | 302,600 | — | — |
| 2022-10-26 | $44.59 | $54.59 | 402,700 | — | — |
| 2022-10-25 | $48.60 | $59.50 | 279,300 | — | — |
| 2022-10-24 | $47.84 | $58.57 | 234,900 | — | — |
| 2022-10-21 | $46.89 | $57.41 | 251,100 | — | — |
| 2022-10-20 | $46.32 | $56.71 | 226,900 | — | — |
| 2022-10-19 | $47.48 | $58.13 | 330,500 | — | — |
| 2022-10-18 | $47.27 | $57.87 | 440,600 | — | — |
| 2022-10-17 | $45.93 | $56.23 | 430,400 | — | — |
| 2022-10-14 | $45.35 | $55.52 | 177,800 | — | — |
| 2022-10-13 | $46.25 | $56.62 | 202,300 | — | — |
| 2022-10-12 | $46.29 | $56.67 | 232,800 | — | — |
| 2022-10-11 | $46.33 | $56.72 | 310,200 | — | — |
| 2022-10-10 | $46.29 | $56.67 | 265,300 | — | — |
| 2022-10-07 | $46.43 | $56.84 | 296,600 | — | — |
| 2022-10-06 | $46.78 | $57.27 | 223,000 | — | — |
| 2022-10-05 | $46.09 | $56.43 | 258,300 | — | — |
| 2022-10-04 | $45.40 | $55.58 | 370,000 | — | — |
| 2022-10-03 | $44.26 | $54.19 | 244,700 | — | — |
| 2022-09-30 | $43.46 | $53.21 | 477,100 | — | — |
| 2022-09-29 | $43.28 | $52.99 | 339,500 | — | — |
| 2022-09-28 | $44.13 | $54.03 | 314,700 | — | — |
| 2022-09-27 | $43.08 | $52.74 | 443,800 | — | — |
| 2022-09-26 | $43.26 | $52.96 | 475,900 | — | — |
| 2022-09-23 | $43.66 | $53.45 | 305,200 | — | — |
| 2022-09-22 | $44.04 | $53.92 | 240,600 | — | — |
| 2022-09-21 | $44.66 | $54.68 | 221,700 | — | — |
| 2022-09-20 | $44.82 | $54.87 | 244,400 | — | — |
| 2022-09-19 | $45.20 | $55.34 | 240,400 | — | — |
| 2022-09-16 | $44.88 | $54.95 | 1,205,000 | — | — |
| 2022-09-15 | $44.38 | $54.33 | 400,400 | — | — |
| 2022-09-14 | $44.95 | $55.03 | 271,500 | — | — |
| 2022-09-13 | $45.13 | $55.25 | 200,500 | — | — |
| 2022-09-12 | $47.98 | $58.74 | 243,000 | — | — |
| 2022-09-09 | $47.04 | $57.59 | 203,400 | — | — |
| 2022-09-08 | $46.71 | $57.19 | 218,700 | — | — |
| 2022-09-07 | $47.20 | $57.79 | 194,600 | — | — |
| 2022-09-06 | $45.42 | $55.61 | 202,600 | — | — |
| 2022-09-02 | $46.16 | $56.51 | 190,900 | — | — |
| 2022-09-01 | $46.23 | $56.60 | 177,000 | — | — |
| 2022-08-31 | $46.31 | $56.70 | 163,500 | — | — |
| 2022-08-30 | $46.67 | $57.14 | 247,400 | — | — |
| 2022-08-29 | $46.80 | $57.30 | 245,600 | — | — |
| 2022-08-26 | $47.51 | $58.17 | 296,500 | — | — |
| 2022-08-25 | $48.42 | $59.28 | 218,000 | — | — |
| 2022-08-24 | $47.55 | $58.22 | 380,400 | — | — |
| 2022-08-23 | $48.76 | $59.70 | 335,200 | — | — |
| 2022-08-22 | $49.07 | $60.08 | 265,600 | — | — |
| 2022-08-19 | $50.73 | $61.77 | 285,000 | — | — |
| 2022-08-18 | $51.64 | $62.87 | 217,700 | — | — |
| 2022-08-17 | $52.53 | $63.96 | 187,800 | — | — |
| 2022-08-16 | $53.58 | $65.24 | 218,900 | — | — |
| 2022-08-15 | $52.18 | $63.53 | 189,000 | — | — |
| 2022-08-12 | $52.29 | $63.67 | 245,400 | — | — |
| 2022-08-11 | $52.26 | $63.63 | 263,500 | — | — |
| 2022-08-10 | $51.50 | $62.70 | 261,000 | — | — |
| 2022-08-09 | $51.38 | $62.56 | 318,200 | — | — |
| 2022-08-08 | $51.51 | $62.72 | 295,200 | — | — |
| 2022-08-05 | $50.69 | $61.72 | 239,800 | — | — |
| 2022-08-04 | $50.32 | $61.27 | 195,400 | — | — |
| 2022-08-03 | $51.60 | $62.83 | 349,000 | — | — |
| 2022-08-02 | $49.73 | $60.55 | 302,200 | — | — |
| 2022-08-01 | $50.79 | $61.84 | 353,100 | — | — |
| 2022-07-29 | $50.15 | $61.06 | 376,200 | — | — |
| 2022-07-28 | $49.75 | $60.57 | 417,200 | — | — |
| 2022-07-27 | $47.69 | $58.06 | 622,700 | — | — |
| 2022-07-26 | $45.78 | $55.74 | 522,100 | — | — |
| 2022-07-25 | $47.52 | $57.86 | 280,300 | — | — |
| 2022-07-22 | $48.08 | $58.54 | 275,400 | — | — |
| 2022-07-21 | $48.60 | $59.17 | 308,600 | — | — |
| 2022-07-20 | $49.50 | $60.27 | 350,900 | — | — |
| 2022-07-19 | $48.14 | $58.61 | 309,700 | — | — |
| 2022-07-18 | $46.87 | $57.07 | 367,400 | — | — |
| 2022-07-15 | $47.12 | $57.37 | 634,200 | — | — |
| 2022-07-14 | $46.01 | $56.02 | 870,200 | — | — |
| 2022-07-13 | $44.91 | $54.68 | 343,600 | — | — |
| 2022-07-12 | $44.30 | $53.94 | 315,800 | — | — |
| 2022-07-11 | $43.58 | $53.06 | 300,900 | — | — |
| 2022-07-08 | $44.02 | $53.60 | 226,200 | — | — |
| 2022-07-07 | $44.81 | $54.56 | 195,400 | — | — |
| 2022-07-06 | $44.40 | $54.06 | 375,900 | — | — |
| 2022-07-05 | $45.43 | $55.31 | 492,200 | — | — |
| 2022-07-01 | $43.86 | $53.40 | 386,900 | — | — |
| 2022-06-30 | $42.88 | $52.21 | 385,500 | — | — |
| 2022-06-29 | $43.74 | $53.26 | 355,100 | — | — |
| 2022-06-28 | $44.22 | $53.84 | 453,900 | — | — |
| 2022-06-27 | $45.13 | $54.95 | 360,800 | — | — |
| 2022-06-24 | $45.50 | $55.40 | 1,013,600 | — | — |
| 2022-06-23 | $43.72 | $53.23 | 537,300 | — | — |
| 2022-06-22 | $42.02 | $51.16 | 577,000 | — | — |
| 2022-06-21 | $40.17 | $48.91 | 547,900 | — | — |
| 2022-06-17 | $40.00 | $48.70 | 737,200 | — | — |
| 2022-06-16 | $40.03 | $48.74 | 279,800 | — | — |
| 2022-06-15 | $42.31 | $51.51 | 334,300 | — | — |
| 2022-06-14 | $41.96 | $51.09 | 283,400 | — | — |
| 2022-06-13 | $42.70 | $51.99 | 326,000 | — | — |
| 2022-06-10 | $43.17 | $52.56 | 280,500 | — | — |
| 2022-06-09 | $44.71 | $54.44 | 238,700 | — | — |
| 2022-06-08 | $44.43 | $54.10 | 298,200 | — | — |
| 2022-06-07 | $45.42 | $55.30 | 310,000 | — | — |
| 2022-06-06 | $46.10 | $56.13 | 226,600 | — | — |
| 2022-06-03 | $45.79 | $55.75 | 221,000 | — | — |
| 2022-06-02 | $46.71 | $56.53 | 276,000 | — | — |
| 2022-06-01 | $46.00 | $55.67 | 272,900 | — | — |
| 2022-05-31 | $47.42 | $57.39 | 457,100 | — | — |
| 2022-05-27 | $47.74 | $57.78 | 512,900 | — | — |
| 2022-05-26 | $46.70 | $56.52 | 449,200 | — | — |
| 2022-05-25 | $45.72 | $55.33 | 479,800 | — | — |
| 2022-05-24 | $43.21 | $52.29 | 584,600 | — | — |
| 2022-05-23 | $42.98 | $52.02 | 1,082,300 | — | — |
| 2022-05-20 | $38.80 | $46.96 | 706,300 | — | — |
| 2022-05-19 | $39.80 | $48.17 | 1,293,700 | — | — |
| 2022-05-18 | $43.65 | $52.83 | 537,800 | — | — |
| 2022-05-17 | $46.68 | $56.49 | 309,400 | — | — |
| 2022-05-16 | $45.89 | $55.54 | 326,600 | — | — |
| 2022-05-13 | $46.10 | $55.79 | 346,000 | — | — |
| 2022-05-12 | $44.68 | $54.07 | 317,800 | — | — |
| 2022-05-11 | $43.49 | $52.63 | 286,400 | — | — |
| 2022-05-10 | $43.98 | $53.23 | 227,000 | — | — |
| 2022-05-09 | $44.88 | $54.32 | 523,200 | — | — |
| 2022-05-06 | $43.75 | $52.95 | 316,200 | — | — |
| 2022-05-05 | $44.44 | $53.78 | 388,100 | — | — |
| 2022-05-04 | $46.17 | $55.88 | 349,900 | — | — |
| 2022-05-03 | $45.99 | $55.66 | 174,600 | — | — |
| 2022-05-02 | $46.95 | $56.82 | 345,900 | — | — |
| 2022-04-29 | $45.73 | $55.34 | 384,800 | — | — |
| 2022-04-28 | $45.99 | $55.66 | 476,000 | — | — |
| 2022-04-27 | $45.48 | $55.04 | 1,068,300 | — | — |
| 2022-04-26 | $44.73 | $54.13 | 478,800 | — | — |
| 2022-04-25 | $46.51 | $56.29 | 721,300 | — | — |
| 2022-04-22 | $47.01 | $56.89 | 569,200 | — | — |
| 2022-04-21 | $49.14 | $59.47 | 348,300 | — | — |
| 2022-04-20 | $48.40 | $58.58 | 231,800 | — | — |
| 2022-04-19 | $47.35 | $57.31 | 297,300 | — | — |
| 2022-04-18 | $45.73 | $55.34 | 339,400 | — | — |
| 2022-04-14 | $46.27 | $56.00 | 298,600 | — | — |
| 2022-04-13 | $45.18 | $54.68 | 221,500 | — | — |
| 2022-04-12 | $44.67 | $54.06 | 258,000 | — | — |
| 2022-04-11 | $44.78 | $54.20 | 227,800 | — | — |
| 2022-04-08 | $44.99 | $54.45 | 493,100 | — | — |
| 2022-04-07 | $45.17 | $54.67 | 235,500 | — | — |
| 2022-04-06 | $44.78 | $54.20 | 267,200 | — | — |
| 2022-04-05 | $44.20 | $53.49 | 220,000 | — | — |
| 2022-04-04 | $44.61 | $53.99 | 212,700 | — | — |
| 2022-04-01 | $44.71 | $54.11 | 329,500 | — | — |
| 2022-03-31 | $44.34 | $53.66 | 498,700 | — | — |
| 2022-03-30 | $45.45 | $55.01 | 254,300 | — | — |
| 2022-03-29 | $46.30 | $56.03 | 601,600 | — | — |
| 2022-03-28 | $44.93 | $54.38 | 239,900 | — | — |
| 2022-03-25 | $44.12 | $53.40 | 251,300 | — | — |
| 2022-03-24 | $43.40 | $52.52 | 138,800 | — | — |
| 2022-03-23 | $43.39 | $52.51 | 190,100 | — | — |
| 2022-03-22 | $44.29 | $53.60 | 510,200 | — | — |
| 2022-03-21 | $43.86 | $53.08 | 287,800 | — | — |
| 2022-03-18 | $43.59 | $52.75 | 671,400 | — | — |
| 2022-03-17 | $45.67 | $55.27 | 537,400 | — | — |
| 2022-03-16 | $44.45 | $53.80 | 1,776,800 | — | — |
| 2022-03-15 | $44.25 | $53.55 | 360,700 | — | — |
| 2022-03-14 | $44.61 | $53.99 | 210,800 | — | — |
| 2022-03-11 | $44.94 | $54.39 | 290,500 | — | — |
| 2022-03-10 | $44.19 | $53.48 | 177,100 | — | — |
| 2022-03-09 | $44.58 | $53.95 | 199,300 | — | — |
| 2022-03-08 | $43.73 | $52.92 | 184,700 | — | — |
| 2022-03-07 | $44.15 | $53.12 | 264,500 | — | — |
| 2022-03-04 | $46.16 | $55.54 | 212,400 | — | — |
| 2022-03-03 | $46.03 | $55.38 | 185,600 | — | — |
| 2022-03-02 | $46.81 | $56.32 | 241,100 | — | — |
| 2022-03-01 | $45.20 | $54.38 | 249,800 | — | — |
| 2022-02-28 | $46.68 | $56.16 | 206,900 | — | — |
| 2022-02-25 | $47.02 | $56.57 | 311,500 | — | — |
| 2022-02-24 | $46.35 | $55.76 | 359,300 | — | — |
| 2022-02-23 | $44.39 | $53.41 | 288,400 | — | — |
| 2022-02-22 | $45.41 | $54.63 | 355,900 | — | — |
| 2022-02-18 | $47.81 | $57.52 | 387,300 | — | — |
| 2022-02-17 | $47.55 | $57.21 | 277,400 | — | — |
| 2022-02-16 | $47.00 | $56.55 | 560,700 | — | — |
| 2022-02-15 | $46.19 | $55.57 | 441,600 | — | — |
| 2022-02-14 | $45.00 | $54.14 | 355,000 | — | — |
| 2022-02-11 | $44.33 | $53.33 | 305,700 | — | — |
| 2022-02-10 | $44.43 | $53.45 | 379,900 | — | — |
| 2022-02-09 | $45.41 | $54.63 | 329,200 | — | — |
| 2022-02-08 | $45.46 | $54.69 | 282,900 | — | — |
| 2022-02-07 | $44.63 | $53.70 | 403,700 | — | — |
| 2022-02-04 | $45.04 | $54.19 | 483,000 | — | — |
| 2022-02-03 | $46.90 | $56.43 | 475,900 | — | — |
| 2022-02-02 | $48.86 | $58.78 | 556,800 | — | — |
| 2022-02-01 | $49.52 | $59.58 | 521,100 | — | — |
| 2022-01-31 | $49.73 | $59.83 | 858,200 | — | — |
| 2022-01-28 | $48.74 | $58.64 | 351,700 | — | — |
| 2022-01-27 | $50.50 | $60.76 | 384,400 | — | — |
| 2022-01-26 | $53.30 | $64.13 | 671,200 | — | — |
| 2022-01-25 | $57.89 | $69.65 | 341,800 | — | — |
| 2022-01-24 | $58.34 | $70.19 | 390,700 | — | — |
| 2022-01-21 | $54.27 | $65.29 | 218,300 | — | — |
| 2022-01-20 | $54.24 | $65.26 | 175,300 | — | — |
| 2022-01-19 | $55.77 | $67.10 | 152,800 | — | — |
| 2022-01-18 | $56.05 | $67.44 | 161,300 | — | — |
| 2022-01-14 | $57.18 | $68.79 | 221,000 | — | — |
| 2022-01-13 | $57.41 | $69.07 | 167,300 | — | — |
| 2022-01-12 | $56.44 | $67.90 | 165,700 | — | — |
| 2022-01-11 | $57.63 | $69.34 | 185,400 | — | — |
| 2022-01-10 | $57.72 | $69.44 | 118,300 | — | — |
| 2022-01-07 | $58.39 | $70.25 | 164,300 | — | — |
| 2022-01-06 | $58.90 | $70.86 | 186,500 | — | — |
| 2022-01-05 | $58.03 | $69.82 | 148,300 | — | — |
| 2022-01-04 | $59.19 | $71.21 | 173,500 | — | — |
| 2022-01-03 | $58.46 | $70.33 | 177,100 | — | — |