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
- 1992-10-23 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 | $60.72 | $66.75 | 171,900 | — | — |
| 2022-12-29 | $60.88 | $66.93 | 127,800 | — | — |
| 2022-12-28 | $58.92 | $64.77 | 83,500 | — | — |
| 2022-12-27 | $60.36 | $66.35 | 97,100 | — | — |
| 2022-12-23 | $59.76 | $65.69 | 59,500 | — | — |
| 2022-12-22 | $58.97 | $64.83 | 119,100 | — | — |
| 2022-12-21 | $60.22 | $66.20 | 198,100 | — | — |
| 2022-12-20 | $59.99 | $65.95 | 289,000 | — | — |
| 2022-12-19 | $58.65 | $64.47 | 295,800 | — | — |
| 2022-12-16 | $58.63 | $64.45 | 734,900 | — | — |
| 2022-12-15 | $58.10 | $63.87 | 178,800 | — | — |
| 2022-12-14 | $60.75 | $66.78 | 180,300 | — | — |
| 2022-12-13 | $61.08 | $67.15 | 274,300 | — | — |
| 2022-12-12 | $60.21 | $66.19 | 149,800 | — | — |
| 2022-12-09 | $60.56 | $66.57 | 268,900 | — | — |
| 2022-12-08 | $61.60 | $67.72 | 141,000 | — | — |
| 2022-12-07 | $60.88 | $66.93 | 87,000 | — | — |
| 2022-12-06 | $61.15 | $67.22 | 117,000 | — | — |
| 2022-12-05 | $62.39 | $68.59 | 157,600 | — | — |
| 2022-12-02 | $62.71 | $68.94 | 173,100 | — | — |
| 2022-12-01 | $61.54 | $67.65 | 217,100 | — | — |
| 2022-11-30 | $60.29 | $66.28 | 343,100 | — | — |
| 2022-11-29 | $58.19 | $63.97 | 118,900 | — | — |
| 2022-11-28 | $56.64 | $62.26 | 149,600 | — | — |
| 2022-11-25 | $57.29 | $62.98 | 48,700 | — | — |
| 2022-11-23 | $57.24 | $62.92 | 55,300 | — | — |
| 2022-11-22 | $56.97 | $62.63 | 73,600 | — | — |
| 2022-11-21 | $56.04 | $61.61 | 89,700 | — | — |
| 2022-11-18 | $55.75 | $61.29 | 157,600 | — | — |
| 2022-11-17 | $54.98 | $60.44 | 207,500 | — | — |
| 2022-11-16 | $55.74 | $61.28 | 151,200 | — | — |
| 2022-11-15 | $56.70 | $62.33 | 87,800 | — | — |
| 2022-11-14 | $57.02 | $62.68 | 88,500 | — | — |
| 2022-11-11 | $57.86 | $63.61 | 87,600 | — | — |
| 2022-11-10 | $57.03 | $62.69 | 111,300 | — | — |
| 2022-11-09 | $53.14 | $58.42 | 93,700 | — | — |
| 2022-11-08 | $53.83 | $59.18 | 111,900 | — | — |
| 2022-11-07 | $54.08 | $59.45 | 97,200 | — | — |
| 2022-11-04 | $54.01 | $59.37 | 94,900 | — | — |
| 2022-11-03 | $52.00 | $57.16 | 79,400 | — | — |
| 2022-11-02 | $52.61 | $57.83 | 146,100 | — | — |
| 2022-11-01 | $55.00 | $60.46 | 240,500 | — | — |
| 2022-10-31 | $55.01 | $60.42 | 223,800 | — | — |
| 2022-10-28 | $55.44 | $60.89 | 259,900 | — | — |
| 2022-10-27 | $56.92 | $62.52 | 100,300 | — | — |
| 2022-10-26 | $56.73 | $62.31 | 91,200 | — | — |
| 2022-10-25 | $56.02 | $61.53 | 135,700 | — | — |
| 2022-10-24 | $54.85 | $60.24 | 145,300 | — | — |
| 2022-10-21 | $55.02 | $60.43 | 135,700 | — | — |
| 2022-10-20 | $53.51 | $58.77 | 116,500 | — | — |
| 2022-10-19 | $54.40 | $59.75 | 112,100 | — | — |
| 2022-10-18 | $55.16 | $60.58 | 144,400 | — | — |
| 2022-10-17 | $54.10 | $59.42 | 119,100 | — | — |
| 2022-10-14 | $52.29 | $57.43 | 132,800 | — | — |
| 2022-10-13 | $52.73 | $57.91 | 224,500 | — | — |
| 2022-10-12 | $52.38 | $57.53 | 170,600 | — | — |
| 2022-10-11 | $52.52 | $57.68 | 214,600 | — | — |
| 2022-10-10 | $51.43 | $56.49 | 123,100 | — | — |
| 2022-10-07 | $50.61 | $55.59 | 163,500 | — | — |
| 2022-10-06 | $52.55 | $57.72 | 124,000 | — | — |
| 2022-10-05 | $52.94 | $58.14 | 163,100 | — | — |
| 2022-10-04 | $53.26 | $58.50 | 222,000 | — | — |
| 2022-10-03 | $51.72 | $56.80 | 325,700 | — | — |
| 2022-09-30 | $49.41 | $54.27 | 337,100 | — | — |
| 2022-09-29 | $50.02 | $54.94 | 172,800 | — | — |
| 2022-09-28 | $51.19 | $56.22 | 305,200 | — | — |
| 2022-09-27 | $49.90 | $54.81 | 193,900 | — | — |
| 2022-09-26 | $50.74 | $55.73 | 251,000 | — | — |
| 2022-09-23 | $51.86 | $56.96 | 285,100 | — | — |
| 2022-09-22 | $53.39 | $58.64 | 271,200 | — | — |
| 2022-09-21 | $54.52 | $59.88 | 199,500 | — | — |
| 2022-09-20 | $55.45 | $60.90 | 231,300 | — | — |
| 2022-09-19 | $57.56 | $63.22 | 404,800 | — | — |
| 2022-09-16 | $55.17 | $60.59 | 6,418,900 | — | — |
| 2022-09-15 | $58.11 | $63.82 | 445,800 | — | — |
| 2022-09-14 | $58.90 | $64.69 | 409,400 | — | — |
| 2022-09-13 | $61.20 | $67.22 | 283,500 | — | — |
| 2022-09-12 | $63.42 | $69.65 | 317,000 | — | — |
| 2022-09-09 | $62.56 | $68.71 | 443,500 | — | — |
| 2022-09-08 | $60.10 | $66.01 | 435,400 | — | — |
| 2022-09-07 | $59.93 | $65.82 | 485,400 | — | — |
| 2022-09-06 | $57.53 | $63.19 | 571,500 | — | — |
| 2022-09-02 | $56.71 | $62.28 | 181,800 | — | — |
| 2022-09-01 | $57.19 | $62.81 | 102,900 | — | — |
| 2022-08-31 | $58.26 | $63.99 | 145,000 | — | — |
| 2022-08-30 | $58.46 | $64.21 | 237,400 | — | — |
| 2022-08-29 | $61.07 | $67.07 | 157,900 | — | — |
| 2022-08-26 | $61.96 | $68.05 | 118,000 | — | — |
| 2022-08-25 | $64.52 | $70.86 | 142,200 | — | — |
| 2022-08-24 | $63.07 | $69.27 | 119,900 | — | — |
| 2022-08-23 | $63.28 | $69.50 | 97,300 | — | — |
| 2022-08-22 | $63.25 | $69.47 | 84,700 | — | — |
| 2022-08-19 | $64.96 | $71.35 | 97,000 | — | — |
| 2022-08-18 | $65.96 | $72.44 | 114,300 | — | — |
| 2022-08-17 | $65.23 | $71.59 | 87,200 | — | — |
| 2022-08-16 | $66.46 | $72.94 | 104,200 | — | — |
| 2022-08-15 | $65.61 | $72.00 | 119,600 | — | — |
| 2022-08-12 | $65.37 | $71.74 | 123,700 | — | — |
| 2022-08-11 | $63.89 | $70.12 | 131,100 | — | — |
| 2022-08-10 | $63.46 | $69.65 | 303,000 | — | — |
| 2022-08-09 | $62.66 | $68.77 | 122,600 | — | — |
| 2022-08-08 | $63.88 | $70.11 | 99,700 | — | — |
| 2022-08-05 | $63.67 | $69.88 | 88,500 | — | — |
| 2022-08-04 | $64.04 | $70.28 | 97,800 | — | — |
| 2022-08-03 | $63.53 | $69.72 | 121,000 | — | — |
| 2022-08-02 | $63.64 | $69.84 | 171,100 | — | — |
| 2022-08-01 | $66.24 | $72.70 | 134,400 | — | — |
| 2022-07-29 | $66.81 | $73.32 | 125,700 | — | — |
| 2022-07-28 | $67.16 | $73.71 | 89,600 | — | — |
| 2022-07-27 | $66.36 | $72.83 | 130,100 | — | — |
| 2022-07-26 | $64.67 | $70.97 | 86,400 | — | — |
| 2022-07-25 | $64.70 | $71.01 | 146,300 | — | — |
| 2022-07-22 | $63.87 | $70.09 | 87,600 | — | — |
| 2022-07-21 | $63.73 | $69.94 | 108,600 | — | — |
| 2022-07-20 | $63.59 | $69.79 | 108,800 | — | — |
| 2022-07-19 | $63.31 | $69.48 | 209,700 | — | — |
| 2022-07-18 | $61.01 | $66.96 | 90,000 | — | — |
| 2022-07-15 | $61.45 | $67.44 | 131,000 | — | — |
| 2022-07-14 | $60.13 | $65.99 | 89,800 | — | — |
| 2022-07-13 | $60.00 | $65.85 | 114,900 | — | — |
| 2022-07-12 | $60.58 | $66.48 | 197,000 | — | — |
| 2022-07-11 | $60.69 | $66.61 | 77,100 | — | — |
| 2022-07-08 | $60.96 | $66.90 | 77,500 | — | — |
| 2022-07-07 | $61.06 | $67.01 | 123,600 | — | — |
| 2022-07-06 | $60.47 | $66.36 | 95,800 | — | — |
| 2022-07-05 | $60.99 | $66.93 | 126,400 | — | — |
| 2022-07-01 | $61.68 | $67.69 | 123,900 | — | — |
| 2022-06-30 | $61.34 | $67.32 | 166,500 | — | — |
| 2022-06-29 | $61.29 | $67.26 | 95,800 | — | — |
| 2022-06-28 | $61.47 | $67.46 | 100,100 | — | — |
| 2022-06-27 | $62.01 | $68.05 | 109,100 | — | — |
| 2022-06-24 | $61.02 | $66.97 | 257,900 | — | — |
| 2022-06-23 | $58.75 | $64.48 | 119,000 | — | — |
| 2022-06-22 | $58.69 | $64.41 | 112,400 | — | — |
| 2022-06-21 | $58.87 | $64.61 | 121,600 | — | — |
| 2022-06-17 | $57.93 | $63.58 | 208,400 | — | — |
| 2022-06-16 | $58.63 | $64.34 | 149,700 | — | — |
| 2022-06-15 | $61.47 | $67.46 | 122,100 | — | — |
| 2022-06-14 | $61.65 | $67.66 | 109,500 | — | — |
| 2022-06-13 | $61.76 | $67.78 | 143,500 | — | — |
| 2022-06-10 | $64.91 | $71.24 | 103,200 | — | — |
| 2022-06-09 | $66.49 | $72.97 | 82,700 | — | — |
| 2022-06-08 | $66.85 | $73.37 | 91,700 | — | — |
| 2022-06-07 | $69.04 | $75.77 | 98,400 | — | — |
| 2022-06-06 | $68.81 | $75.52 | 79,000 | — | — |
| 2022-06-03 | $67.61 | $74.20 | 94,400 | — | — |
| 2022-06-02 | $68.90 | $75.62 | 89,000 | — | — |
| 2022-06-01 | $66.75 | $73.26 | 89,600 | — | — |
| 2022-05-31 | $66.26 | $72.66 | 200,600 | — | — |
| 2022-05-27 | $67.41 | $73.92 | 98,300 | — | — |
| 2022-05-26 | $66.17 | $72.56 | 85,600 | — | — |
| 2022-05-25 | $64.67 | $70.92 | 82,800 | — | — |
| 2022-05-24 | $64.55 | $70.79 | 98,000 | — | — |
| 2022-05-23 | $64.34 | $70.56 | 127,000 | — | — |
| 2022-05-20 | $64.26 | $70.47 | 95,000 | — | — |
| 2022-05-19 | $64.61 | $70.85 | 129,500 | — | — |
| 2022-05-18 | $65.39 | $71.71 | 145,500 | — | — |
| 2022-05-17 | $67.28 | $73.78 | 84,000 | — | — |
| 2022-05-16 | $64.86 | $71.13 | 78,600 | — | — |
| 2022-05-13 | $64.88 | $71.15 | 184,500 | — | — |
| 2022-05-12 | $65.19 | $71.49 | 233,500 | — | — |
| 2022-05-11 | $64.66 | $70.91 | 249,400 | — | — |
| 2022-05-10 | $63.57 | $69.71 | 189,300 | — | — |
| 2022-05-09 | $65.53 | $71.86 | 204,700 | — | — |
| 2022-05-06 | $66.11 | $72.50 | 212,800 | — | — |
| 2022-05-05 | $66.22 | $72.62 | 205,100 | — | — |
| 2022-05-04 | $68.18 | $74.77 | 226,500 | — | — |
| 2022-05-03 | $65.86 | $72.22 | 150,800 | — | — |
| 2022-05-02 | $63.99 | $70.17 | 218,900 | — | — |
| 2022-04-29 | $63.61 | $69.76 | 246,300 | — | — |
| 2022-04-28 | $63.38 | $69.50 | 109,100 | — | — |
| 2022-04-27 | $61.78 | $67.75 | 118,800 | — | — |
| 2022-04-26 | $61.09 | $66.99 | 130,500 | — | — |
| 2022-04-25 | $62.97 | $69.06 | 132,800 | — | — |
| 2022-04-22 | $62.70 | $68.76 | 76,900 | — | — |
| 2022-04-21 | $64.29 | $70.50 | 138,000 | — | — |
| 2022-04-20 | $65.22 | $71.52 | 99,700 | — | — |
| 2022-04-19 | $64.49 | $70.72 | 99,700 | — | — |
| 2022-04-18 | $62.75 | $68.81 | 109,700 | — | — |
| 2022-04-14 | $63.05 | $69.14 | 109,400 | — | — |
| 2022-04-13 | $63.32 | $69.44 | 147,400 | — | — |
| 2022-04-12 | $61.52 | $67.46 | 111,200 | — | — |
| 2022-04-11 | $61.61 | $67.56 | 111,400 | — | — |
| 2022-04-08 | $61.74 | $67.71 | 101,900 | — | — |
| 2022-04-07 | $62.21 | $68.22 | 204,900 | — | — |
| 2022-04-06 | $62.88 | $68.96 | 175,800 | — | — |
| 2022-04-05 | $63.03 | $69.12 | 191,600 | — | — |
| 2022-04-04 | $65.61 | $71.95 | 226,200 | — | — |
| 2022-04-01 | $66.15 | $72.54 | 115,500 | — | — |
| 2022-03-31 | $66.15 | $72.54 | 98,800 | — | — |
| 2022-03-30 | $67.20 | $73.69 | 186,600 | — | — |
| 2022-03-29 | $67.45 | $73.97 | 164,600 | — | — |
| 2022-03-28 | $64.87 | $71.14 | 125,500 | — | — |
| 2022-03-25 | $66.16 | $72.55 | 80,700 | — | — |
| 2022-03-24 | $65.51 | $71.84 | 94,000 | — | — |
| 2022-03-23 | $65.20 | $71.50 | 108,100 | — | — |
| 2022-03-22 | $66.34 | $72.75 | 98,700 | — | — |
| 2022-03-21 | $66.42 | $72.84 | 95,500 | — | — |
| 2022-03-18 | $66.32 | $72.73 | 207,300 | — | — |
| 2022-03-17 | $66.74 | $73.19 | 68,800 | — | — |
| 2022-03-16 | $66.94 | $73.41 | 112,500 | — | — |
| 2022-03-15 | $65.46 | $71.79 | 115,700 | — | — |
| 2022-03-14 | $65.47 | $71.80 | 99,600 | — | — |
| 2022-03-11 | $64.36 | $70.58 | 101,800 | — | — |
| 2022-03-10 | $64.55 | $70.79 | 180,300 | — | — |
| 2022-03-09 | $65.89 | $72.26 | 159,800 | — | — |
| 2022-03-08 | $62.55 | $68.59 | 213,800 | — | — |
| 2022-03-07 | $62.85 | $68.92 | 315,700 | — | — |
| 2022-03-04 | $66.82 | $73.28 | 200,400 | — | — |
| 2022-03-03 | $69.75 | $76.49 | 170,900 | — | — |
| 2022-03-02 | $69.36 | $76.06 | 115,400 | — | — |
| 2022-03-01 | $67.17 | $73.66 | 163,600 | — | — |
| 2022-02-28 | $69.99 | $76.75 | 170,700 | — | — |
| 2022-02-25 | $70.06 | $76.83 | 212,700 | — | — |
| 2022-02-24 | $67.92 | $74.48 | 213,300 | — | — |
| 2022-02-23 | $71.31 | $78.20 | 244,600 | — | — |
| 2022-02-22 | $70.49 | $77.30 | 279,200 | — | — |
| 2022-02-18 | $69.92 | $76.68 | 140,300 | — | — |
| 2022-02-17 | $69.97 | $76.73 | 113,200 | — | — |
| 2022-02-16 | $71.13 | $78.00 | 152,300 | — | — |
| 2022-02-15 | $71.71 | $78.58 | 247,200 | — | — |
| 2022-02-14 | $68.78 | $75.37 | 165,300 | — | — |
| 2022-02-11 | $69.46 | $76.12 | 108,000 | — | — |
| 2022-02-10 | $69.78 | $76.47 | 152,300 | — | — |
| 2022-02-09 | $71.29 | $78.12 | 235,600 | — | — |
| 2022-02-08 | $70.77 | $77.55 | 273,000 | — | — |
| 2022-02-07 | $68.56 | $75.13 | 187,500 | — | — |
| 2022-02-04 | $66.00 | $72.33 | 212,800 | — | — |
| 2022-02-03 | $69.66 | $76.34 | 109,400 | — | — |
| 2022-02-02 | $70.15 | $76.88 | 133,400 | — | — |
| 2022-02-01 | $70.57 | $77.34 | 134,900 | — | — |
| 2022-01-31 | $69.97 | $76.68 | 126,900 | — | — |
| 2022-01-28 | $69.78 | $76.47 | 112,400 | — | — |
| 2022-01-27 | $68.70 | $75.29 | 80,300 | — | — |
| 2022-01-26 | $69.82 | $76.51 | 127,700 | — | — |
| 2022-01-25 | $70.30 | $77.04 | 133,200 | — | — |
| 2022-01-24 | $70.98 | $77.78 | 136,000 | — | — |
| 2022-01-21 | $70.66 | $77.43 | 121,200 | — | — |
| 2022-01-20 | $71.18 | $78.00 | 90,400 | — | — |
| 2022-01-19 | $72.33 | $79.26 | 67,000 | — | — |
| 2022-01-18 | $72.46 | $79.41 | 73,800 | — | — |
| 2022-01-14 | $73.79 | $80.86 | 78,000 | — | — |
| 2022-01-13 | $73.33 | $80.36 | 120,100 | — | — |
| 2022-01-12 | $72.52 | $79.47 | 161,100 | — | — |
| 2022-01-11 | $73.74 | $80.81 | 68,400 | — | — |
| 2022-01-10 | $73.30 | $80.33 | 62,800 | — | — |
| 2022-01-07 | $73.97 | $81.06 | 76,600 | — | — |
| 2022-01-06 | $74.03 | $81.13 | 111,000 | — | — |
| 2022-01-05 | $73.69 | $80.75 | 73,100 | — | — |
| 2022-01-04 | $74.09 | $81.19 | 70,300 | — | — |
| 2022-01-03 | $73.13 | $80.14 | 77,100 | — | — |