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
- 1996-06-28 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 | $51.47 | $53.86 | 340,216 | — | — |
| 2022-12-29 | $51.80 | $54.20 | 527,039 | — | — |
| 2022-12-28 | $50.75 | $53.11 | 458,822 | — | — |
| 2022-12-27 | $50.87 | $53.23 | 578,687 | — | — |
| 2022-12-23 | $50.89 | $53.25 | 347,580 | — | — |
| 2022-12-22 | $50.97 | $53.34 | 353,879 | — | — |
| 2022-12-21 | $50.92 | $53.29 | 821,906 | — | — |
| 2022-12-20 | $50.57 | $52.92 | 363,956 | — | — |
| 2022-12-19 | $50.38 | $52.72 | 628,784 | — | — |
| 2022-12-16 | $51.17 | $53.55 | 1,937,903 | — | — |
| 2022-12-15 | $51.46 | $53.85 | 991,093 | — | — |
| 2022-12-14 | $51.35 | $53.74 | 445,643 | — | — |
| 2022-12-13 | $51.37 | $53.76 | 528,590 | — | — |
| 2022-12-12 | $51.43 | $53.83 | 568,997 | — | — |
| 2022-12-09 | $50.85 | $53.21 | 482,853 | — | — |
| 2022-12-08 | $50.76 | $53.12 | 593,609 | — | — |
| 2022-12-07 | $50.45 | $52.80 | 571,322 | — | — |
| 2022-12-06 | $50.26 | $52.59 | 785,084 | — | — |
| 2022-12-05 | $50.75 | $53.11 | 595,547 | — | — |
| 2022-12-02 | $51.96 | $54.38 | 450,876 | — | — |
| 2022-12-01 | $52.07 | $54.50 | 577,040 | — | — |
| 2022-11-30 | $51.12 | $53.50 | 616,575 | — | — |
| 2022-11-29 | $50.44 | $52.79 | 453,977 | — | — |
| 2022-11-28 | $50.65 | $53.01 | 1,145,261 | — | — |
| 2022-11-25 | $50.54 | $52.89 | 229,072 | — | — |
| 2022-11-23 | $50.46 | $52.81 | 347,774 | — | — |
| 2022-11-22 | $49.85 | $52.16 | 816,189 | — | — |
| 2022-11-21 | $49.79 | $52.11 | 1,019,776 | — | — |
| 2022-11-18 | $49.69 | $52.00 | 1,813,484 | — | — |
| 2022-11-17 | $49.41 | $51.71 | 478,977 | — | — |
| 2022-11-16 | $49.60 | $51.90 | 1,217,645 | — | — |
| 2022-11-15 | $49.43 | $51.73 | 764,541 | — | — |
| 2022-11-14 | $48.67 | $50.93 | 576,361 | — | — |
| 2022-11-11 | $49.70 | $52.01 | 1,052,528 | — | — |
| 2022-11-10 | $48.19 | $50.43 | 1,428,500 | — | — |
| 2022-11-09 | $45.92 | $48.06 | 1,041,578 | — | — |
| 2022-11-08 | $45.70 | $47.82 | 2,265,813 | — | — |
| 2022-11-07 | $43.27 | $45.28 | 2,295,658 | — | — |
| 2022-11-04 | $44.04 | $46.08 | 926,849 | — | — |
| 2022-11-03 | $43.61 | $45.64 | 2,143,331 | — | — |
| 2022-11-02 | $44.49 | $46.56 | 519,578 | — | — |
| 2022-11-01 | $45.46 | $47.57 | 499,035 | — | — |
| 2022-10-31 | $44.95 | $47.04 | 1,543,908 | — | — |
| 2022-10-28 | $45.28 | $47.39 | 757,758 | — | — |
| 2022-10-27 | $44.95 | $47.04 | 409,306 | — | — |
| 2022-10-26 | $45.85 | $47.98 | 774,619 | — | — |
| 2022-10-25 | $45.10 | $47.19 | 1,140,416 | — | — |
| 2022-10-24 | $43.76 | $45.79 | 916,868 | — | — |
| 2022-10-21 | $43.52 | $45.54 | 917,159 | — | — |
| 2022-10-20 | $43.66 | $45.69 | 674,327 | — | — |
| 2022-10-19 | $44.10 | $46.15 | 976,364 | — | — |
| 2022-10-18 | $46.23 | $48.38 | 693,804 | — | — |
| 2022-10-17 | $46.06 | $48.20 | 1,569,974 | — | — |
| 2022-10-14 | $45.04 | $47.13 | 798,359 | — | — |
| 2022-10-13 | $45.19 | $47.29 | 1,627,823 | — | — |
| 2022-10-12 | $43.97 | $46.02 | 1,260,185 | — | — |
| 2022-10-11 | $44.43 | $46.49 | 3,174,153 | — | — |
| 2022-10-10 | $45.26 | $47.37 | 10,645,628 | — | — |
| 2022-10-07 | $43.87 | $45.91 | 873,554 | — | — |
| 2022-10-06 | $45.41 | $47.52 | 1,245,843 | — | — |
| 2022-10-05 | $44.98 | $47.08 | 841,189 | — | — |
| 2022-10-04 | $45.17 | $47.27 | 937,023 | — | — |
| 2022-10-03 | $43.35 | $45.37 | 921,713 | — | — |
| 2022-09-30 | $42.60 | $44.58 | 810,472 | — | — |
| 2022-09-29 | $42.54 | $44.52 | 810,956 | — | — |
| 2022-09-28 | $42.91 | $44.91 | 686,924 | — | — |
| 2022-09-27 | $42.21 | $44.17 | 804,755 | — | — |
| 2022-09-26 | $42.27 | $44.24 | 956,403 | — | — |
| 2022-09-23 | $42.64 | $44.62 | 962,314 | — | — |
| 2022-09-22 | $43.19 | $45.20 | 705,723 | — | — |
| 2022-09-21 | $43.74 | $45.77 | 750,200 | — | — |
| 2022-09-20 | $44.74 | $46.82 | 924,426 | — | — |
| 2022-09-19 | $44.95 | $47.04 | 576,264 | — | — |
| 2022-09-16 | $44.79 | $46.87 | 1,216,967 | — | — |
| 2022-09-15 | $46.41 | $48.57 | 564,152 | — | — |
| 2022-09-14 | $46.41 | $48.57 | 1,390,612 | — | — |
| 2022-09-13 | $46.75 | $48.92 | 936,248 | — | — |
| 2022-09-12 | $48.07 | $50.31 | 867,449 | — | — |
| 2022-09-09 | $47.64 | $49.85 | 1,586,641 | — | — |
| 2022-09-08 | $47.54 | $49.75 | 1,153,110 | — | — |
| 2022-09-07 | $47.56 | $49.78 | 859,600 | — | — |
| 2022-09-06 | $46.84 | $49.02 | 793,902 | — | — |
| 2022-09-02 | $46.82 | $49.00 | 958,632 | — | — |
| 2022-09-01 | $46.66 | $48.83 | 1,021,326 | — | — |
| 2022-08-31 | $46.88 | $49.06 | 765,219 | — | — |
| 2022-08-30 | $46.76 | $48.93 | 959,698 | — | — |
| 2022-08-29 | $47.27 | $49.46 | 493,318 | — | — |
| 2022-08-26 | $47.75 | $49.97 | 1,196,037 | — | — |
| 2022-08-25 | $49.40 | $51.70 | 433,821 | — | — |
| 2022-08-24 | $48.71 | $50.97 | 605,141 | — | — |
| 2022-08-23 | $47.94 | $50.16 | 606,303 | — | — |
| 2022-08-22 | $48.43 | $50.68 | 660,664 | — | — |
| 2022-08-19 | $48.59 | $50.85 | 368,608 | — | — |
| 2022-08-18 | $48.91 | $51.18 | 618,513 | — | — |
| 2022-08-17 | $49.59 | $51.89 | 526,458 | — | — |
| 2022-08-16 | $50.34 | $52.68 | 909,213 | — | — |
| 2022-08-15 | $51.25 | $53.63 | 777,041 | — | — |
| 2022-08-12 | $51.52 | $53.91 | 293,995 | — | — |
| 2022-08-11 | $51.37 | $53.76 | 414,248 | — | — |
| 2022-08-10 | $51.44 | $53.84 | 509,791 | — | — |
| 2022-08-09 | $50.07 | $52.40 | 632,951 | — | — |
| 2022-08-08 | $51.03 | $53.40 | 692,060 | — | — |
| 2022-08-05 | $51.29 | $53.67 | 1,109,602 | — | — |
| 2022-08-04 | $52.03 | $54.45 | 774,716 | — | — |
| 2022-08-03 | $51.36 | $53.75 | 612,214 | — | — |
| 2022-08-02 | $50.99 | $53.36 | 739,347 | — | — |
| 2022-08-01 | $51.18 | $53.56 | 1,021,229 | — | — |
| 2022-07-29 | $51.23 | $53.61 | 908,244 | — | — |
| 2022-07-28 | $51.03 | $53.40 | 701,847 | — | — |
| 2022-07-27 | $49.86 | $52.17 | 1,118,807 | — | — |
| 2022-07-26 | $49.41 | $51.71 | 1,846,333 | — | — |
| 2022-07-25 | $48.92 | $51.19 | 965,415 | — | — |
| 2022-07-22 | $49.43 | $51.73 | 732,467 | — | — |
| 2022-07-21 | $50.08 | $52.41 | 970,938 | — | — |
| 2022-07-20 | $48.37 | $50.62 | 911,054 | — | — |
| 2022-07-19 | $48.54 | $50.80 | 829,464 | — | — |
| 2022-07-18 | $47.62 | $49.83 | 1,621,525 | — | — |
| 2022-07-15 | $48.46 | $50.72 | 1,203,886 | — | — |
| 2022-07-14 | $47.48 | $49.69 | 757,177 | — | — |
| 2022-07-13 | $47.84 | $50.07 | 522,485 | — | — |
| 2022-07-12 | $48.22 | $50.47 | 805,433 | — | — |
| 2022-07-11 | $49.46 | $51.76 | 824,522 | — | — |
| 2022-07-08 | $49.85 | $52.16 | 1,245,068 | — | — |
| 2022-07-07 | $50.65 | $53.01 | 1,225,397 | — | — |
| 2022-07-06 | $49.95 | $52.27 | 1,688,095 | — | — |
| 2022-07-05 | $49.87 | $52.18 | 1,278,789 | — | — |
| 2022-07-01 | $49.38 | $51.68 | 1,310,669 | — | — |
| 2022-06-30 | $48.71 | $50.97 | 1,152,626 | — | — |
| 2022-06-29 | $48.17 | $50.41 | 1,254,952 | — | — |
| 2022-06-28 | $48.33 | $50.58 | 747,777 | — | — |
| 2022-06-27 | $48.49 | $50.75 | 1,095,455 | — | — |
| 2022-06-24 | $48.12 | $50.36 | 1,364,933 | — | — |
| 2022-06-23 | $46.26 | $48.42 | 683,533 | — | — |
| 2022-06-22 | $45.21 | $47.31 | 688,862 | — | — |
| 2022-06-21 | $44.73 | $46.81 | 1,407,473 | — | — |
| 2022-06-17 | $45.09 | $47.18 | 1,101,753 | — | — |
| 2022-06-16 | $44.93 | $47.02 | 923,069 | — | — |
| 2022-06-15 | $45.45 | $47.56 | 649,133 | — | — |
| 2022-06-14 | $44.36 | $46.42 | 1,207,568 | — | — |
| 2022-06-13 | $45.30 | $47.41 | 871,809 | — | — |
| 2022-06-10 | $46.32 | $48.47 | 984,213 | — | — |
| 2022-06-09 | $47.38 | $49.58 | 735,859 | — | — |
| 2022-06-08 | $48.27 | $50.51 | 709,502 | — | — |
| 2022-06-07 | $48.22 | $50.47 | 602,718 | — | — |
| 2022-06-06 | $47.73 | $49.95 | 1,049,330 | — | — |
| 2022-06-03 | $47.06 | $49.25 | 404,848 | — | — |
| 2022-06-02 | $47.77 | $49.99 | 598,164 | — | — |
| 2022-06-01 | $46.49 | $48.65 | 669,482 | — | — |
| 2022-05-31 | $47.42 | $49.62 | 685,277 | — | — |
| 2022-05-27 | $48.91 | $51.18 | 722,874 | — | — |
| 2022-05-26 | $47.09 | $49.28 | 452,039 | — | — |
| 2022-05-25 | $46.80 | $48.98 | 1,190,901 | — | — |
| 2022-05-24 | $47.01 | $49.19 | 651,168 | — | — |
| 2022-05-23 | $47.36 | $49.56 | 811,731 | — | — |
| 2022-05-20 | $46.72 | $48.89 | 1,441,969 | — | — |
| 2022-05-19 | $45.87 | $48.00 | 1,347,395 | — | — |
| 2022-05-18 | $45.37 | $47.48 | 1,012,702 | — | — |
| 2022-05-17 | $47.36 | $49.56 | 869,096 | — | — |
| 2022-05-16 | $47.83 | $50.06 | 951,752 | — | — |
| 2022-05-13 | $47.61 | $49.82 | 922,585 | — | — |
| 2022-05-12 | $45.69 | $47.81 | 705,917 | — | — |
| 2022-05-11 | $45.51 | $47.63 | 511,923 | — | — |
| 2022-05-10 | $46.17 | $48.32 | 608,629 | — | — |
| 2022-05-09 | $46.33 | $48.48 | 912,120 | — | — |
| 2022-05-06 | $47.24 | $49.44 | 693,998 | — | — |
| 2022-05-05 | $47.55 | $49.77 | 543,028 | — | — |
| 2022-05-04 | $48.20 | $50.45 | 629,462 | — | — |
| 2022-05-03 | $47.79 | $50.01 | 691,478 | — | — |
| 2022-05-02 | $47.79 | $50.01 | 684,405 | — | — |
| 2022-04-29 | $46.82 | $49.00 | 789,929 | — | — |
| 2022-04-28 | $47.25 | $49.45 | 832,662 | — | — |
| 2022-04-27 | $46.75 | $48.92 | 791,092 | — | — |
| 2022-04-26 | $46.35 | $48.50 | 1,036,636 | — | — |
| 2022-04-25 | $46.62 | $48.78 | 1,266,386 | — | — |
| 2022-04-22 | $46.59 | $48.76 | 424,131 | — | — |
| 2022-04-21 | $47.72 | $49.94 | 415,992 | — | — |
| 2022-04-20 | $48.59 | $50.85 | 694,967 | — | — |
| 2022-04-19 | $48.07 | $50.31 | 579,074 | — | — |
| 2022-04-18 | $47.96 | $50.19 | 592,544 | — | — |
| 2022-04-14 | $48.41 | $50.66 | 670,451 | — | — |
| 2022-04-13 | $48.75 | $51.02 | 678,591 | — | — |
| 2022-04-12 | $48.38 | $50.63 | 656,594 | — | — |
| 2022-04-11 | $49.63 | $51.94 | 468,124 | — | — |
| 2022-04-08 | $50.63 | $52.98 | 620,741 | — | — |
| 2022-04-07 | $50.90 | $53.26 | 732,952 | — | — |
| 2022-04-06 | $50.91 | $53.28 | 498,066 | — | — |
| 2022-04-05 | $51.36 | $53.75 | 1,084,699 | — | — |
| 2022-04-04 | $51.31 | $53.70 | 583,629 | — | — |
| 2022-04-01 | $50.98 | $53.35 | 527,717 | — | — |
| 2022-03-31 | $50.57 | $52.92 | 694,773 | — | — |
| 2022-03-30 | $51.74 | $54.15 | 591,090 | — | — |
| 2022-03-29 | $51.14 | $53.51 | 618,416 | — | — |
| 2022-03-28 | $50.04 | $52.37 | 299,518 | — | — |
| 2022-03-25 | $49.55 | $51.85 | 560,082 | — | — |
| 2022-03-24 | $49.97 | $52.29 | 490,702 | — | — |
| 2022-03-23 | $49.96 | $52.28 | 531,690 | — | — |
| 2022-03-22 | $50.76 | $53.12 | 485,275 | — | — |
| 2022-03-21 | $50.50 | $52.84 | 510,954 | — | — |
| 2022-03-18 | $51.54 | $53.93 | 1,505,051 | — | — |
| 2022-03-17 | $50.38 | $52.72 | 756,305 | — | — |
| 2022-03-16 | $48.60 | $50.86 | 1,289,255 | — | — |
| 2022-03-15 | $46.65 | $48.81 | 812,603 | — | — |
| 2022-03-14 | $46.58 | $48.75 | 773,456 | — | — |
| 2022-03-11 | $45.35 | $47.45 | 417,348 | — | — |
| 2022-03-10 | $45.79 | $47.92 | 546,807 | — | — |
| 2022-03-09 | $46.13 | $48.27 | 1,404,953 | — | — |
| 2022-03-08 | $43.58 | $45.61 | 1,616,389 | — | — |
| 2022-03-07 | $45.19 | $47.29 | 1,616,486 | — | — |
| 2022-03-04 | $47.68 | $49.89 | 1,246,231 | — | — |
| 2022-03-03 | $49.88 | $52.20 | 842,061 | — | — |
| 2022-03-02 | $50.40 | $52.75 | 887,023 | — | — |
| 2022-03-01 | $51.32 | $53.71 | 429,848 | — | — |
| 2022-02-28 | $51.28 | $53.66 | 710,277 | — | — |
| 2022-02-25 | $51.70 | $54.11 | 594,675 | — | — |
| 2022-02-24 | $50.25 | $52.58 | 613,958 | — | — |
| 2022-02-23 | $49.96 | $52.28 | 485,857 | — | — |
| 2022-02-22 | $50.77 | $53.13 | 506,303 | — | — |
| 2022-02-18 | $50.24 | $52.57 | 377,619 | — | — |
| 2022-02-17 | $50.79 | $53.16 | 528,590 | — | — |
| 2022-02-16 | $50.78 | $53.15 | 675,005 | — | — |
| 2022-02-15 | $50.82 | $53.18 | 884,988 | — | — |
| 2022-02-14 | $49.53 | $51.83 | 575,102 | — | — |
| 2022-02-11 | $50.02 | $52.35 | 465,217 | — | — |
| 2022-02-10 | $51.32 | $53.71 | 681,595 | — | — |
| 2022-02-09 | $52.02 | $54.44 | 1,567,648 | — | — |
| 2022-02-08 | $50.79 | $53.16 | 748,165 | — | — |
| 2022-02-07 | $51.62 | $54.02 | 763,669 | — | — |
| 2022-02-04 | $51.36 | $53.75 | 615,315 | — | — |
| 2022-02-03 | $50.62 | $52.97 | 521,322 | — | — |
| 2022-02-02 | $51.53 | $53.92 | 585,567 | — | — |
| 2022-02-01 | $51.54 | $53.93 | 745,258 | — | — |
| 2022-01-31 | $51.07 | $53.45 | 397,096 | — | — |
| 2022-01-28 | $50.17 | $52.50 | 504,461 | — | — |
| 2022-01-27 | $48.84 | $51.12 | 637,893 | — | — |
| 2022-01-26 | $48.93 | $51.20 | 496,709 | — | — |
| 2022-01-25 | $49.32 | $51.61 | 592,931 | — | — |
| 2022-01-24 | $50.37 | $52.71 | 694,385 | — | — |
| 2022-01-21 | $50.25 | $52.58 | 836,925 | — | — |
| 2022-01-20 | $51.16 | $53.53 | 1,100,978 | — | — |
| 2022-01-19 | $51.38 | $53.77 | 2,018,136 | — | — |
| 2022-01-18 | $49.99 | $52.31 | 1,202,820 | — | — |
| 2022-01-14 | $50.03 | $52.36 | 807,274 | — | — |
| 2022-01-13 | $50.22 | $52.55 | 1,117,063 | — | — |
| 2022-01-12 | $51.51 | $53.90 | 953,884 | — | — |
| 2022-01-11 | $51.95 | $54.37 | 630,044 | — | — |
| 2022-01-10 | $51.67 | $54.07 | 762,215 | — | — |
| 2022-01-07 | $52.03 | $54.45 | 505,043 | — | — |
| 2022-01-06 | $52.54 | $54.98 | 610,470 | — | — |
| 2022-01-05 | $52.88 | $55.34 | 678,203 | — | — |
| 2022-01-04 | $53.66 | $56.16 | 992,062 | — | — |
| 2022-01-03 | $56.04 | $58.64 | 423,065 | — | — |