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 | $50.45 | $55.60 | 126,500 | — | — |
| 2022-12-29 | $50.45 | $55.60 | 159,800 | — | — |
| 2022-12-28 | $49.90 | $55.00 | 176,300 | — | — |
| 2022-12-27 | $50.48 | $55.64 | 160,800 | — | — |
| 2022-12-23 | $50.46 | $55.61 | 122,400 | — | — |
| 2022-12-22 | $50.03 | $55.14 | 237,300 | — | — |
| 2022-12-21 | $50.15 | $55.27 | 199,200 | — | — |
| 2022-12-20 | $49.29 | $54.32 | 292,800 | — | — |
| 2022-12-19 | $49.91 | $55.01 | 314,000 | — | — |
| 2022-12-16 | $50.97 | $56.18 | 693,200 | — | — |
| 2022-12-15 | $51.03 | $56.24 | 293,100 | — | — |
| 2022-12-14 | $51.70 | $56.98 | 278,700 | — | — |
| 2022-12-13 | $52.16 | $57.49 | 272,400 | — | — |
| 2022-12-12 | $52.36 | $57.71 | 215,600 | — | — |
| 2022-12-09 | $51.70 | $56.98 | 109,900 | — | — |
| 2022-12-08 | $51.94 | $57.25 | 148,400 | — | — |
| 2022-12-07 | $51.57 | $56.84 | 143,400 | — | — |
| 2022-12-06 | $51.91 | $57.21 | 136,300 | — | — |
| 2022-12-05 | $52.46 | $57.82 | 160,300 | — | — |
| 2022-12-02 | $53.92 | $59.43 | 144,500 | — | — |
| 2022-12-01 | $54.01 | $59.53 | 188,400 | — | — |
| 2022-11-30 | $53.32 | $58.77 | 358,600 | — | — |
| 2022-11-29 | $52.69 | $57.88 | 158,500 | — | — |
| 2022-11-28 | $52.45 | $57.62 | 313,900 | — | — |
| 2022-11-25 | $53.15 | $58.38 | 51,500 | — | — |
| 2022-11-23 | $52.85 | $58.06 | 110,900 | — | — |
| 2022-11-22 | $52.53 | $57.70 | 145,800 | — | — |
| 2022-11-21 | $51.49 | $56.56 | 147,400 | — | — |
| 2022-11-18 | $51.60 | $56.68 | 325,200 | — | — |
| 2022-11-17 | $51.64 | $56.73 | 204,500 | — | — |
| 2022-11-16 | $52.38 | $57.54 | 148,900 | — | — |
| 2022-11-15 | $52.44 | $57.60 | 226,000 | — | — |
| 2022-11-14 | $51.70 | $56.79 | 273,200 | — | — |
| 2022-11-11 | $51.87 | $56.98 | 254,600 | — | — |
| 2022-11-10 | $52.01 | $57.13 | 301,500 | — | — |
| 2022-11-09 | $50.05 | $54.98 | 125,800 | — | — |
| 2022-11-08 | $50.76 | $55.76 | 298,700 | — | — |
| 2022-11-07 | $50.34 | $55.30 | 223,600 | — | — |
| 2022-11-04 | $49.58 | $54.46 | 171,900 | — | — |
| 2022-11-03 | $48.99 | $53.81 | 212,400 | — | — |
| 2022-11-02 | $48.99 | $53.81 | 379,900 | — | — |
| 2022-11-01 | $50.50 | $55.47 | 213,300 | — | — |
| 2022-10-31 | $51.03 | $56.06 | 264,800 | — | — |
| 2022-10-28 | $50.71 | $55.70 | 355,600 | — | — |
| 2022-10-27 | $49.62 | $54.51 | 838,000 | — | — |
| 2022-10-26 | $49.20 | $54.05 | 413,800 | — | — |
| 2022-10-25 | $49.58 | $54.46 | 205,100 | — | — |
| 2022-10-24 | $48.72 | $53.52 | 380,100 | — | — |
| 2022-10-21 | $48.02 | $52.75 | 278,000 | — | — |
| 2022-10-20 | $46.34 | $50.90 | 244,500 | — | — |
| 2022-10-19 | $46.47 | $51.05 | 222,600 | — | — |
| 2022-10-18 | $47.01 | $51.64 | 277,900 | — | — |
| 2022-10-17 | $46.47 | $51.05 | 342,600 | — | — |
| 2022-10-14 | $45.85 | $50.37 | 292,000 | — | — |
| 2022-10-13 | $46.44 | $51.01 | 279,700 | — | — |
| 2022-10-12 | $44.89 | $49.31 | 303,800 | — | — |
| 2022-10-11 | $44.28 | $48.64 | 305,900 | — | — |
| 2022-10-10 | $44.26 | $48.62 | 308,700 | — | — |
| 2022-10-07 | $44.89 | $49.31 | 364,400 | — | — |
| 2022-10-06 | $45.32 | $49.78 | 239,600 | — | — |
| 2022-10-05 | $45.64 | $50.13 | 383,400 | — | — |
| 2022-10-04 | $44.80 | $49.21 | 309,900 | — | — |
| 2022-10-03 | $43.51 | $47.80 | 377,200 | — | — |
| 2022-09-30 | $42.55 | $46.74 | 486,100 | — | — |
| 2022-09-29 | $42.36 | $46.53 | 354,900 | — | — |
| 2022-09-28 | $42.35 | $46.52 | 511,200 | — | — |
| 2022-09-27 | $41.57 | $45.66 | 502,400 | — | — |
| 2022-09-26 | $41.32 | $45.39 | 275,400 | — | — |
| 2022-09-23 | $42.08 | $46.22 | 368,200 | — | — |
| 2022-09-22 | $43.00 | $47.23 | 294,400 | — | — |
| 2022-09-21 | $43.22 | $47.48 | 291,500 | — | — |
| 2022-09-20 | $43.24 | $47.50 | 235,800 | — | — |
| 2022-09-19 | $44.21 | $48.56 | 493,600 | — | — |
| 2022-09-16 | $42.88 | $47.10 | 767,000 | — | — |
| 2022-09-15 | $43.41 | $47.69 | 441,000 | — | — |
| 2022-09-14 | $45.04 | $49.48 | 253,900 | — | — |
| 2022-09-13 | $45.44 | $49.92 | 235,500 | — | — |
| 2022-09-12 | $47.46 | $52.13 | 217,700 | — | — |
| 2022-09-09 | $47.15 | $51.79 | 197,500 | — | — |
| 2022-09-08 | $46.67 | $51.27 | 179,900 | — | — |
| 2022-09-07 | $46.73 | $51.33 | 312,300 | — | — |
| 2022-09-06 | $46.14 | $50.68 | 293,100 | — | — |
| 2022-09-02 | $46.29 | $50.85 | 220,100 | — | — |
| 2022-09-01 | $46.89 | $51.51 | 229,600 | — | — |
| 2022-08-31 | $48.13 | $52.87 | 262,700 | — | — |
| 2022-08-30 | $48.30 | $52.86 | 225,400 | — | — |
| 2022-08-29 | $48.60 | $53.19 | 208,700 | — | — |
| 2022-08-26 | $48.62 | $53.21 | 185,500 | — | — |
| 2022-08-25 | $50.69 | $55.48 | 262,200 | — | — |
| 2022-08-24 | $49.35 | $54.01 | 189,200 | — | — |
| 2022-08-23 | $49.12 | $53.76 | 336,600 | — | — |
| 2022-08-22 | $49.45 | $54.12 | 179,100 | — | — |
| 2022-08-19 | $50.64 | $55.43 | 213,200 | — | — |
| 2022-08-18 | $51.13 | $55.96 | 245,400 | — | — |
| 2022-08-17 | $51.18 | $56.02 | 223,100 | — | — |
| 2022-08-16 | $51.03 | $55.85 | 176,700 | — | — |
| 2022-08-15 | $50.21 | $54.96 | 259,100 | — | — |
| 2022-08-12 | $49.58 | $54.27 | 179,700 | — | — |
| 2022-08-11 | $47.86 | $52.38 | 127,800 | — | — |
| 2022-08-10 | $48.02 | $52.56 | 234,100 | — | — |
| 2022-08-09 | $46.94 | $51.38 | 187,400 | — | — |
| 2022-08-08 | $47.23 | $51.69 | 148,700 | — | — |
| 2022-08-05 | $47.34 | $51.81 | 142,400 | — | — |
| 2022-08-04 | $47.70 | $52.21 | 199,700 | — | — |
| 2022-08-03 | $47.97 | $52.50 | 202,300 | — | — |
| 2022-08-02 | $46.86 | $51.29 | 156,200 | — | — |
| 2022-08-01 | $47.13 | $51.58 | 183,500 | — | — |
| 2022-07-29 | $46.96 | $51.40 | 176,900 | — | — |
| 2022-07-28 | $46.64 | $51.05 | 204,700 | — | — |
| 2022-07-27 | $46.06 | $50.41 | 146,000 | — | — |
| 2022-07-26 | $45.07 | $49.33 | 193,000 | — | — |
| 2022-07-25 | $45.58 | $49.89 | 118,800 | — | — |
| 2022-07-22 | $45.95 | $50.29 | 210,600 | — | — |
| 2022-07-21 | $47.06 | $51.51 | 274,700 | — | — |
| 2022-07-20 | $46.70 | $51.11 | 307,200 | — | — |
| 2022-07-19 | $45.20 | $49.47 | 382,500 | — | — |
| 2022-07-18 | $43.95 | $48.10 | 349,800 | — | — |
| 2022-07-15 | $44.63 | $48.85 | 582,600 | — | — |
| 2022-07-14 | $43.72 | $47.85 | 297,900 | — | — |
| 2022-07-13 | $43.42 | $47.52 | 288,200 | — | — |
| 2022-07-12 | $44.00 | $48.16 | 253,700 | — | — |
| 2022-07-11 | $44.66 | $48.88 | 211,100 | — | — |
| 2022-07-08 | $45.09 | $49.35 | 224,900 | — | — |
| 2022-07-07 | $45.12 | $49.38 | 289,600 | — | — |
| 2022-07-06 | $44.36 | $48.55 | 346,000 | — | — |
| 2022-07-05 | $45.44 | $49.73 | 357,500 | — | — |
| 2022-07-01 | $45.03 | $49.29 | 303,100 | — | — |
| 2022-06-30 | $45.30 | $49.58 | 535,100 | — | — |
| 2022-06-29 | $46.16 | $50.52 | 780,900 | — | — |
| 2022-06-28 | $48.80 | $53.41 | 492,100 | — | — |
| 2022-06-27 | $50.83 | $55.63 | 298,500 | — | — |
| 2022-06-24 | $51.56 | $56.43 | 1,086,300 | — | — |
| 2022-06-23 | $48.05 | $52.59 | 235,700 | — | — |
| 2022-06-22 | $47.34 | $51.81 | 211,600 | — | — |
| 2022-06-21 | $47.55 | $52.04 | 399,600 | — | — |
| 2022-06-17 | $46.93 | $51.37 | 538,600 | — | — |
| 2022-06-16 | $46.10 | $50.46 | 263,800 | — | — |
| 2022-06-15 | $47.94 | $52.47 | 244,000 | — | — |
| 2022-06-14 | $46.79 | $51.21 | 197,500 | — | — |
| 2022-06-13 | $46.70 | $51.11 | 275,100 | — | — |
| 2022-06-10 | $48.49 | $53.07 | 189,000 | — | — |
| 2022-06-09 | $49.76 | $54.46 | 144,200 | — | — |
| 2022-06-08 | $49.97 | $54.69 | 193,900 | — | — |
| 2022-06-07 | $50.33 | $55.09 | 261,500 | — | — |
| 2022-06-06 | $49.95 | $54.67 | 187,900 | — | — |
| 2022-06-03 | $49.90 | $54.62 | 240,700 | — | — |
| 2022-06-02 | $50.89 | $55.70 | 258,600 | — | — |
| 2022-06-01 | $49.23 | $53.88 | 205,800 | — | — |
| 2022-05-31 | $48.31 | $52.88 | 310,600 | — | — |
| 2022-05-27 | $48.35 | $52.73 | 188,500 | — | — |
| 2022-05-26 | $47.83 | $52.16 | 213,000 | — | — |
| 2022-05-25 | $47.00 | $51.26 | 165,900 | — | — |
| 2022-05-24 | $46.73 | $50.96 | 207,300 | — | — |
| 2022-05-23 | $46.63 | $50.85 | 273,300 | — | — |
| 2022-05-20 | $46.70 | $50.93 | 286,800 | — | — |
| 2022-05-19 | $46.50 | $50.71 | 215,700 | — | — |
| 2022-05-18 | $45.94 | $50.10 | 373,100 | — | — |
| 2022-05-17 | $47.13 | $51.40 | 177,400 | — | — |
| 2022-05-16 | $46.59 | $50.81 | 197,100 | — | — |
| 2022-05-13 | $47.06 | $51.32 | 211,700 | — | — |
| 2022-05-12 | $45.66 | $49.79 | 276,700 | — | — |
| 2022-05-11 | $45.81 | $49.96 | 320,300 | — | — |
| 2022-05-10 | $47.52 | $51.82 | 634,600 | — | — |
| 2022-05-09 | $45.65 | $49.78 | 247,800 | — | — |
| 2022-05-06 | $46.76 | $50.99 | 281,400 | — | — |
| 2022-05-05 | $47.33 | $51.62 | 239,300 | — | — |
| 2022-05-04 | $49.89 | $54.41 | 260,400 | — | — |
| 2022-05-03 | $48.61 | $53.01 | 326,600 | — | — |
| 2022-05-02 | $48.49 | $52.88 | 439,600 | — | — |
| 2022-04-29 | $47.98 | $52.32 | 351,200 | — | — |
| 2022-04-28 | $48.45 | $52.84 | 285,200 | — | — |
| 2022-04-27 | $46.20 | $50.38 | 356,300 | — | — |
| 2022-04-26 | $46.28 | $50.47 | 456,700 | — | — |
| 2022-04-25 | $47.99 | $52.34 | 337,200 | — | — |
| 2022-04-22 | $48.42 | $52.80 | 309,300 | — | — |
| 2022-04-21 | $49.53 | $54.01 | 642,300 | — | — |
| 2022-04-20 | $49.88 | $54.40 | 712,400 | — | — |
| 2022-04-19 | $49.46 | $53.94 | 566,600 | — | — |
| 2022-04-18 | $48.01 | $52.36 | 503,500 | — | — |
| 2022-04-14 | $47.48 | $51.78 | 397,500 | — | — |
| 2022-04-13 | $45.94 | $50.10 | 498,300 | — | — |
| 2022-04-12 | $45.18 | $49.27 | 283,300 | — | — |
| 2022-04-11 | $44.44 | $48.46 | 285,900 | — | — |
| 2022-04-08 | $45.46 | $49.58 | 346,800 | — | — |
| 2022-04-07 | $45.75 | $49.89 | 297,300 | — | — |
| 2022-04-06 | $45.13 | $49.22 | 464,100 | — | — |
| 2022-04-05 | $46.01 | $50.18 | 437,900 | — | — |
| 2022-04-04 | $46.94 | $51.19 | 402,900 | — | — |
| 2022-04-01 | $47.10 | $51.36 | 487,100 | — | — |
| 2022-03-31 | $47.09 | $51.35 | 443,100 | — | — |
| 2022-03-30 | $46.21 | $50.39 | 366,400 | — | — |
| 2022-03-29 | $46.20 | $50.38 | 313,900 | — | — |
| 2022-03-28 | $44.75 | $48.80 | 114,700 | — | — |
| 2022-03-25 | $44.42 | $48.44 | 173,000 | — | — |
| 2022-03-24 | $44.60 | $48.64 | 211,700 | — | — |
| 2022-03-23 | $44.39 | $48.41 | 185,500 | — | — |
| 2022-03-22 | $45.83 | $49.98 | 213,100 | — | — |
| 2022-03-21 | $45.48 | $49.60 | 155,400 | — | — |
| 2022-03-18 | $45.32 | $49.42 | 637,600 | — | — |
| 2022-03-17 | $45.30 | $49.40 | 146,500 | — | — |
| 2022-03-16 | $44.54 | $48.57 | 251,100 | — | — |
| 2022-03-15 | $43.91 | $47.89 | 213,500 | — | — |
| 2022-03-14 | $43.20 | $47.11 | 238,700 | — | — |
| 2022-03-11 | $43.85 | $47.82 | 300,500 | — | — |
| 2022-03-10 | $43.55 | $47.49 | 166,200 | — | — |
| 2022-03-09 | $43.29 | $47.21 | 202,900 | — | — |
| 2022-03-08 | $42.48 | $46.33 | 158,500 | — | — |
| 2022-03-07 | $42.90 | $46.78 | 198,700 | — | — |
| 2022-03-04 | $44.28 | $48.29 | 147,200 | — | — |
| 2022-03-03 | $45.06 | $49.14 | 202,300 | — | — |
| 2022-03-02 | $45.19 | $49.28 | 153,600 | — | — |
| 2022-03-01 | $43.88 | $47.85 | 252,500 | — | — |
| 2022-02-28 | $44.08 | $48.07 | 244,000 | — | — |
| 2022-02-25 | $44.21 | $48.02 | 171,600 | — | — |
| 2022-02-24 | $43.61 | $47.37 | 205,300 | — | — |
| 2022-02-23 | $42.77 | $46.46 | 181,200 | — | — |
| 2022-02-22 | $43.60 | $47.36 | 196,700 | — | — |
| 2022-02-18 | $43.98 | $47.77 | 496,900 | — | — |
| 2022-02-17 | $44.98 | $48.86 | 540,200 | — | — |
| 2022-02-16 | $45.59 | $49.52 | 163,800 | — | — |
| 2022-02-15 | $45.30 | $49.21 | 182,800 | — | — |
| 2022-02-14 | $44.93 | $48.80 | 524,600 | — | — |
| 2022-02-11 | $45.00 | $48.88 | 344,800 | — | — |
| 2022-02-10 | $44.93 | $48.80 | 311,900 | — | — |
| 2022-02-09 | $45.93 | $49.89 | 222,200 | — | — |
| 2022-02-08 | $45.30 | $49.21 | 194,300 | — | — |
| 2022-02-07 | $45.19 | $49.09 | 338,200 | — | — |
| 2022-02-04 | $44.86 | $48.73 | 172,300 | — | — |
| 2022-02-03 | $44.53 | $48.37 | 168,700 | — | — |
| 2022-02-02 | $45.90 | $49.86 | 356,000 | — | — |
| 2022-02-01 | $46.30 | $50.29 | 330,600 | — | — |
| 2022-01-31 | $45.51 | $49.43 | 481,400 | — | — |
| 2022-01-28 | $45.68 | $49.62 | 413,700 | — | — |
| 2022-01-27 | $44.12 | $47.92 | 474,400 | — | — |
| 2022-01-26 | $44.48 | $48.32 | 761,000 | — | — |
| 2022-01-25 | $44.51 | $48.35 | 570,200 | — | — |
| 2022-01-24 | $45.92 | $49.88 | 760,600 | — | — |
| 2022-01-21 | $44.50 | $48.34 | 877,500 | — | — |
| 2022-01-20 | $44.49 | $48.33 | 956,400 | — | — |
| 2022-01-19 | $43.06 | $46.77 | 883,500 | — | — |
| 2022-01-18 | $45.40 | $49.31 | 347,900 | — | — |
| 2022-01-14 | $45.92 | $49.88 | 290,200 | — | — |
| 2022-01-13 | $45.66 | $49.60 | 355,600 | — | — |
| 2022-01-12 | $46.97 | $51.02 | 357,600 | — | — |
| 2022-01-11 | $46.95 | $51.00 | 198,700 | — | — |
| 2022-01-10 | $46.20 | $50.18 | 322,900 | — | — |
| 2022-01-07 | $45.63 | $49.56 | 204,700 | — | — |
| 2022-01-06 | $46.33 | $50.32 | 238,000 | — | — |
| 2022-01-05 | $46.29 | $50.28 | 202,900 | — | — |
| 2022-01-04 | $47.96 | $52.10 | 255,000 | — | — |
| 2022-01-03 | $48.15 | $52.30 | 328,300 | — | — |