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
- 1991-10-09 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 | $52.22 | $501.94 | 238,500 | — | — |
| 2022-12-29 | $52.11 | $500.88 | 240,700 | — | — |
| 2022-12-28 | $52.60 | $496.94 | 225,000 | — | — |
| 2022-12-27 | $54.10 | $511.11 | 209,600 | — | — |
| 2022-12-23 | $54.08 | $510.92 | 173,500 | — | — |
| 2022-12-22 | $54.05 | $510.64 | 201,100 | — | — |
| 2022-12-21 | $54.62 | $516.02 | 146,800 | — | — |
| 2022-12-20 | $54.81 | $517.82 | 158,500 | — | — |
| 2022-12-19 | $55.04 | $519.99 | 163,700 | — | — |
| 2022-12-16 | $55.40 | $523.39 | 694,100 | — | — |
| 2022-12-15 | $55.82 | $527.36 | 243,100 | — | — |
| 2022-12-14 | $55.70 | $526.22 | 260,500 | — | — |
| 2022-12-13 | $56.61 | $534.82 | 292,500 | — | — |
| 2022-12-12 | $56.79 | $536.52 | 236,500 | — | — |
| 2022-12-09 | $56.70 | $535.67 | 254,500 | — | — |
| 2022-12-08 | $56.54 | $534.16 | 156,300 | — | — |
| 2022-12-07 | $55.76 | $526.79 | 439,800 | — | — |
| 2022-12-06 | $56.40 | $532.84 | 281,300 | — | — |
| 2022-12-05 | $56.41 | $532.93 | 278,100 | — | — |
| 2022-12-02 | $56.96 | $538.13 | 299,900 | — | — |
| 2022-12-01 | $55.64 | $525.66 | 237,000 | — | — |
| 2022-11-30 | $56.26 | $531.52 | 459,900 | — | — |
| 2022-11-29 | $54.91 | $518.76 | 184,200 | — | — |
| 2022-11-28 | $53.30 | $503.55 | 228,600 | — | — |
| 2022-11-25 | $54.76 | $517.34 | 86,700 | — | — |
| 2022-11-23 | $54.15 | $511.58 | 200,100 | — | — |
| 2022-11-22 | $55.12 | $520.75 | 316,800 | — | — |
| 2022-11-21 | $55.30 | $522.45 | 273,000 | — | — |
| 2022-11-18 | $53.69 | $507.24 | 269,200 | — | — |
| 2022-11-17 | $53.22 | $502.79 | 276,000 | — | — |
| 2022-11-16 | $53.20 | $502.61 | 258,100 | — | — |
| 2022-11-15 | $55.02 | $519.80 | 348,500 | — | — |
| 2022-11-14 | $55.70 | $526.22 | 249,100 | — | — |
| 2022-11-11 | $57.26 | $540.96 | 234,100 | — | — |
| 2022-11-10 | $57.58 | $543.99 | 276,100 | — | — |
| 2022-11-09 | $54.59 | $515.74 | 190,800 | — | — |
| 2022-11-08 | $54.41 | $514.04 | 313,000 | — | — |
| 2022-11-07 | $55.39 | $523.30 | 165,800 | — | — |
| 2022-11-04 | $55.61 | $525.37 | 187,100 | — | — |
| 2022-11-03 | $54.54 | $515.27 | 166,700 | — | — |
| 2022-11-02 | $55.04 | $519.99 | 234,300 | — | — |
| 2022-11-01 | $55.50 | $524.34 | 256,000 | — | — |
| 2022-10-31 | $56.70 | $535.67 | 214,900 | — | — |
| 2022-10-28 | $57.01 | $538.60 | 250,800 | — | — |
| 2022-10-27 | $56.20 | $530.95 | 185,800 | — | — |
| 2022-10-26 | $56.01 | $529.15 | 219,600 | — | — |
| 2022-10-25 | $55.71 | $526.32 | 338,500 | — | — |
| 2022-10-24 | $55.19 | $521.41 | 178,300 | — | — |
| 2022-10-21 | $54.83 | $518.01 | 161,500 | — | — |
| 2022-10-20 | $54.76 | $517.34 | 173,300 | — | — |
| 2022-10-19 | $54.64 | $516.21 | 205,700 | — | — |
| 2022-10-18 | $54.60 | $515.83 | 332,700 | — | — |
| 2022-10-17 | $54.23 | $512.34 | 540,200 | — | — |
| 2022-10-14 | $52.25 | $493.63 | 141,800 | — | — |
| 2022-10-13 | $53.00 | $500.72 | 358,600 | — | — |
| 2022-10-12 | $51.71 | $488.53 | 228,900 | — | — |
| 2022-10-11 | $51.51 | $486.64 | 246,500 | — | — |
| 2022-10-10 | $51.14 | $483.14 | 244,800 | — | — |
| 2022-10-07 | $51.31 | $484.75 | 361,600 | — | — |
| 2022-10-06 | $52.67 | $497.60 | 417,700 | — | — |
| 2022-10-05 | $54.30 | $513.00 | 425,800 | — | — |
| 2022-10-04 | $56.41 | $532.93 | 348,200 | — | — |
| 2022-10-03 | $56.33 | $532.18 | 301,700 | — | — |
| 2022-09-30 | $56.53 | $534.07 | 267,700 | — | — |
| 2022-09-29 | $55.31 | $522.54 | 291,600 | — | — |
| 2022-09-28 | $57.43 | $534.07 | 408,200 | — | — |
| 2022-09-27 | $56.19 | $522.53 | 439,300 | — | — |
| 2022-09-26 | $56.40 | $524.49 | 690,500 | — | — |
| 2022-09-23 | $59.24 | $550.90 | 203,300 | — | — |
| 2022-09-22 | $60.72 | $564.66 | 212,400 | — | — |
| 2022-09-21 | $61.84 | $575.08 | 202,600 | — | — |
| 2022-09-20 | $62.44 | $580.66 | 190,300 | — | — |
| 2022-09-19 | $62.76 | $583.63 | 201,200 | — | — |
| 2022-09-16 | $62.46 | $580.84 | 704,300 | — | — |
| 2022-09-15 | $62.18 | $578.24 | 205,700 | — | — |
| 2022-09-14 | $62.45 | $580.75 | 506,100 | — | — |
| 2022-09-13 | $65.14 | $605.76 | 317,300 | — | — |
| 2022-09-12 | $66.85 | $621.67 | 271,200 | — | — |
| 2022-09-09 | $66.14 | $615.06 | 260,800 | — | — |
| 2022-09-08 | $65.49 | $609.02 | 200,500 | — | — |
| 2022-09-07 | $65.88 | $612.65 | 235,200 | — | — |
| 2022-09-06 | $64.51 | $599.91 | 228,900 | — | — |
| 2022-09-02 | $64.14 | $596.47 | 322,400 | — | — |
| 2022-09-01 | $64.43 | $599.16 | 338,600 | — | — |
| 2022-08-31 | $65.51 | $609.21 | 411,500 | — | — |
| 2022-08-30 | $65.91 | $612.93 | 247,900 | — | — |
| 2022-08-29 | $66.41 | $617.57 | 252,500 | — | — |
| 2022-08-26 | $66.27 | $616.27 | 210,900 | — | — |
| 2022-08-25 | $67.10 | $623.99 | 168,700 | — | — |
| 2022-08-24 | $66.53 | $618.69 | 213,400 | — | — |
| 2022-08-23 | $65.90 | $612.83 | 362,800 | — | — |
| 2022-08-22 | $66.70 | $620.27 | 288,600 | — | — |
| 2022-08-19 | $66.43 | $617.76 | 303,300 | — | — |
| 2022-08-18 | $65.30 | $607.25 | 245,800 | — | — |
| 2022-08-17 | $65.48 | $608.93 | 225,800 | — | — |
| 2022-08-16 | $65.55 | $609.58 | 240,600 | — | — |
| 2022-08-15 | $65.73 | $611.25 | 271,900 | — | — |
| 2022-08-12 | $66.16 | $615.25 | 398,200 | — | — |
| 2022-08-11 | $64.83 | $602.88 | 300,100 | — | — |
| 2022-08-10 | $64.73 | $601.95 | 316,500 | — | — |
| 2022-08-09 | $64.72 | $601.86 | 412,100 | — | — |
| 2022-08-08 | $63.91 | $594.33 | 233,400 | — | — |
| 2022-08-05 | $63.05 | $586.33 | 177,700 | — | — |
| 2022-08-04 | $63.75 | $592.84 | 272,500 | — | — |
| 2022-08-03 | $64.05 | $595.63 | 277,500 | — | — |
| 2022-08-02 | $64.89 | $603.44 | 146,400 | — | — |
| 2022-08-01 | $65.82 | $612.09 | 245,600 | — | — |
| 2022-07-29 | $64.84 | $602.97 | 222,700 | — | — |
| 2022-07-28 | $63.99 | $595.07 | 148,900 | — | — |
| 2022-07-27 | $63.39 | $589.49 | 157,900 | — | — |
| 2022-07-26 | $62.95 | $585.40 | 177,000 | — | — |
| 2022-07-25 | $63.06 | $586.42 | 268,800 | — | — |
| 2022-07-22 | $62.13 | $577.77 | 141,700 | — | — |
| 2022-07-21 | $61.54 | $572.29 | 167,900 | — | — |
| 2022-07-20 | $61.03 | $567.54 | 177,200 | — | — |
| 2022-07-19 | $61.22 | $569.31 | 212,200 | — | — |
| 2022-07-18 | $60.55 | $563.08 | 185,200 | — | — |
| 2022-07-15 | $60.86 | $565.96 | 152,100 | — | — |
| 2022-07-14 | $60.01 | $558.06 | 115,600 | — | — |
| 2022-07-13 | $59.95 | $557.50 | 149,100 | — | — |
| 2022-07-12 | $60.93 | $566.61 | 199,500 | — | — |
| 2022-07-11 | $60.10 | $558.90 | 130,800 | — | — |
| 2022-07-08 | $60.48 | $562.43 | 158,000 | — | — |
| 2022-07-07 | $60.15 | $559.36 | 141,800 | — | — |
| 2022-07-06 | $60.62 | $563.73 | 211,700 | — | — |
| 2022-07-05 | $60.54 | $562.99 | 204,400 | — | — |
| 2022-07-01 | $61.59 | $572.75 | 206,600 | — | — |
| 2022-06-30 | $60.61 | $563.64 | 333,000 | — | — |
| 2022-06-29 | $61.10 | $568.19 | 224,200 | — | — |
| 2022-06-28 | $61.67 | $565.13 | 261,000 | — | — |
| 2022-06-27 | $61.61 | $564.58 | 192,400 | — | — |
| 2022-06-24 | $61.65 | $564.94 | 286,200 | — | — |
| 2022-06-23 | $60.95 | $558.53 | 208,800 | — | — |
| 2022-06-22 | $59.46 | $544.87 | 520,600 | — | — |
| 2022-06-21 | $58.80 | $538.83 | 575,200 | — | — |
| 2022-06-17 | $60.76 | $556.79 | 602,800 | — | — |
| 2022-06-16 | $59.94 | $549.27 | 455,200 | — | — |
| 2022-06-15 | $59.99 | $549.73 | 521,900 | — | — |
| 2022-06-14 | $56.48 | $517.57 | 441,500 | — | — |
| 2022-06-13 | $57.39 | $525.91 | 489,300 | — | — |
| 2022-06-10 | $61.06 | $559.54 | 326,600 | — | — |
| 2022-06-09 | $61.78 | $566.13 | 812,600 | — | — |
| 2022-06-08 | $60.72 | $556.42 | 394,800 | — | — |
| 2022-06-07 | $61.09 | $559.81 | 221,900 | — | — |
| 2022-06-06 | $59.28 | $543.22 | 279,000 | — | — |
| 2022-06-03 | $59.20 | $542.49 | 251,600 | — | — |
| 2022-06-02 | $58.94 | $540.11 | 232,500 | — | — |
| 2022-06-01 | $59.43 | $544.60 | 261,500 | — | — |
| 2022-05-31 | $59.15 | $542.03 | 377,800 | — | — |
| 2022-05-27 | $58.92 | $539.93 | 157,300 | — | — |
| 2022-05-26 | $58.40 | $535.16 | 281,800 | — | — |
| 2022-05-25 | $59.11 | $541.67 | 330,600 | — | — |
| 2022-05-24 | $58.15 | $532.87 | 250,500 | — | — |
| 2022-05-23 | $56.13 | $514.36 | 195,500 | — | — |
| 2022-05-20 | $55.78 | $511.15 | 274,100 | — | — |
| 2022-05-19 | $55.89 | $512.16 | 366,100 | — | — |
| 2022-05-18 | $56.45 | $517.29 | 293,700 | — | — |
| 2022-05-17 | $57.23 | $524.44 | 273,500 | — | — |
| 2022-05-16 | $55.45 | $508.13 | 243,900 | — | — |
| 2022-05-13 | $54.55 | $499.88 | 305,100 | — | — |
| 2022-05-12 | $54.09 | $495.67 | 283,600 | — | — |
| 2022-05-11 | $52.62 | $482.19 | 316,500 | — | — |
| 2022-05-10 | $52.00 | $476.51 | 465,800 | — | — |
| 2022-05-09 | $53.73 | $492.37 | 327,700 | — | — |
| 2022-05-06 | $53.82 | $493.19 | 230,000 | — | — |
| 2022-05-05 | $54.48 | $499.24 | 275,200 | — | — |
| 2022-05-04 | $53.81 | $493.10 | 249,500 | — | — |
| 2022-05-03 | $52.81 | $483.94 | 280,400 | — | — |
| 2022-05-02 | $50.94 | $466.80 | 242,500 | — | — |
| 2022-04-29 | $51.53 | $472.21 | 358,600 | — | — |
| 2022-04-28 | $52.56 | $481.64 | 236,500 | — | — |
| 2022-04-27 | $51.51 | $472.02 | 317,100 | — | — |
| 2022-04-26 | $53.41 | $489.43 | 176,900 | — | — |
| 2022-04-25 | $54.16 | $496.31 | 198,000 | — | — |
| 2022-04-22 | $54.79 | $502.08 | 216,100 | — | — |
| 2022-04-21 | $55.38 | $507.49 | 232,500 | — | — |
| 2022-04-20 | $55.62 | $509.69 | 192,400 | — | — |
| 2022-04-19 | $54.92 | $503.27 | 528,100 | — | — |
| 2022-04-18 | $54.59 | $500.25 | 194,000 | — | — |
| 2022-04-14 | $55.81 | $511.43 | 169,700 | — | — |
| 2022-04-13 | $55.43 | $507.94 | 296,100 | — | — |
| 2022-04-12 | $56.10 | $514.08 | 400,100 | — | — |
| 2022-04-11 | $56.09 | $513.99 | 254,700 | — | — |
| 2022-04-08 | $55.90 | $512.25 | 383,500 | — | — |
| 2022-04-07 | $55.84 | $511.70 | 224,900 | — | — |
| 2022-04-06 | $56.33 | $516.19 | 203,000 | — | — |
| 2022-04-05 | $55.81 | $511.43 | 345,700 | — | — |
| 2022-04-04 | $58.18 | $533.14 | 283,200 | — | — |
| 2022-04-01 | $60.15 | $551.20 | 161,400 | — | — |
| 2022-03-31 | $59.01 | $540.75 | 234,000 | — | — |
| 2022-03-30 | $59.46 | $544.87 | 220,200 | — | — |
| 2022-03-29 | $60.79 | $548.81 | 319,500 | — | — |
| 2022-03-28 | $59.38 | $536.09 | 237,700 | — | — |
| 2022-03-25 | $58.56 | $528.68 | 161,000 | — | — |
| 2022-03-24 | $58.01 | $523.72 | 278,600 | — | — |
| 2022-03-23 | $57.34 | $517.67 | 202,900 | — | — |
| 2022-03-22 | $57.57 | $519.74 | 207,500 | — | — |
| 2022-03-21 | $57.91 | $522.81 | 139,800 | — | — |
| 2022-03-18 | $57.84 | $522.18 | 477,100 | — | — |
| 2022-03-17 | $58.60 | $529.04 | 229,100 | — | — |
| 2022-03-16 | $57.10 | $515.50 | 240,200 | — | — |
| 2022-03-15 | $56.82 | $512.97 | 278,700 | — | — |
| 2022-03-14 | $57.24 | $516.77 | 195,100 | — | — |
| 2022-03-11 | $57.44 | $518.57 | 160,100 | — | — |
| 2022-03-10 | $57.05 | $515.05 | 141,300 | — | — |
| 2022-03-09 | $56.37 | $508.91 | 317,600 | — | — |
| 2022-03-08 | $56.65 | $511.44 | 395,400 | — | — |
| 2022-03-07 | $55.69 | $502.77 | 266,300 | — | — |
| 2022-03-04 | $55.84 | $504.13 | 175,700 | — | — |
| 2022-03-03 | $55.60 | $501.96 | 252,600 | — | — |
| 2022-03-02 | $54.76 | $494.38 | 285,000 | — | — |
| 2022-03-01 | $53.26 | $480.83 | 331,200 | — | — |
| 2022-02-28 | $53.31 | $481.28 | 415,900 | — | — |
| 2022-02-25 | $53.41 | $482.19 | 203,200 | — | — |
| 2022-02-24 | $52.75 | $476.23 | 316,700 | — | — |
| 2022-02-23 | $52.73 | $476.05 | 401,900 | — | — |
| 2022-02-22 | $53.40 | $482.10 | 190,300 | — | — |
| 2022-02-18 | $54.50 | $492.03 | 143,900 | — | — |
| 2022-02-17 | $54.97 | $496.27 | 171,200 | — | — |
| 2022-02-16 | $55.38 | $499.97 | 253,300 | — | — |
| 2022-02-15 | $53.97 | $487.24 | 157,900 | — | — |
| 2022-02-14 | $53.33 | $481.47 | 236,700 | — | — |
| 2022-02-11 | $54.44 | $491.49 | 208,600 | — | — |
| 2022-02-10 | $53.37 | $481.83 | 310,600 | — | — |
| 2022-02-09 | $54.50 | $492.03 | 441,800 | — | — |
| 2022-02-08 | $53.26 | $480.83 | 266,500 | — | — |
| 2022-02-07 | $53.61 | $483.99 | 220,700 | — | — |
| 2022-02-04 | $53.41 | $482.19 | 446,200 | — | — |
| 2022-02-03 | $54.40 | $491.13 | 398,300 | — | — |
| 2022-02-02 | $56.43 | $509.45 | 312,400 | — | — |
| 2022-02-01 | $56.73 | $512.16 | 326,500 | — | — |
| 2022-01-31 | $57.83 | $522.09 | 363,200 | — | — |
| 2022-01-28 | $57.62 | $520.20 | 419,600 | — | — |
| 2022-01-27 | $57.16 | $516.04 | 268,400 | — | — |
| 2022-01-26 | $57.28 | $517.13 | 331,200 | — | — |
| 2022-01-25 | $58.77 | $530.58 | 241,500 | — | — |
| 2022-01-24 | $58.64 | $529.40 | 359,500 | — | — |
| 2022-01-21 | $58.75 | $530.40 | 302,700 | — | — |
| 2022-01-20 | $58.52 | $528.32 | 361,600 | — | — |
| 2022-01-19 | $59.99 | $541.59 | 278,400 | — | — |
| 2022-01-18 | $60.50 | $546.20 | 417,100 | — | — |
| 2022-01-14 | $60.59 | $547.01 | 306,100 | — | — |
| 2022-01-13 | $59.77 | $539.61 | 199,000 | — | — |
| 2022-01-12 | $58.85 | $531.30 | 350,900 | — | — |
| 2022-01-11 | $60.27 | $544.12 | 509,400 | — | — |
| 2022-01-10 | $61.45 | $554.77 | 226,500 | — | — |
| 2022-01-07 | $61.00 | $550.71 | 301,900 | — | — |
| 2022-01-06 | $59.27 | $535.09 | 187,600 | — | — |
| 2022-01-05 | $59.16 | $534.10 | 257,700 | — | — |
| 2022-01-04 | $58.93 | $532.02 | 274,100 | — | — |
| 2022-01-03 | $58.28 | $526.15 | 261,900 | — | — |