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
- 1992-01-31 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 | $48.59 | $87.56 | 965,800 | — | — |
| 2022-12-29 | $48.60 | $87.58 | 896,000 | — | — |
| 2022-12-28 | $46.45 | $83.71 | 675,400 | — | — |
| 2022-12-27 | $47.56 | $85.71 | 646,100 | — | — |
| 2022-12-23 | $47.70 | $85.96 | 585,000 | — | — |
| 2022-12-22 | $47.41 | $85.44 | 1,069,900 | — | — |
| 2022-12-21 | $48.35 | $87.13 | 560,000 | — | — |
| 2022-12-20 | $47.55 | $85.69 | 686,600 | — | — |
| 2022-12-19 | $47.88 | $86.28 | 841,900 | — | — |
| 2022-12-16 | $48.31 | $87.06 | 2,011,700 | — | — |
| 2022-12-15 | $49.12 | $88.52 | 878,700 | — | — |
| 2022-12-14 | $50.54 | $91.08 | 734,600 | — | — |
| 2022-12-13 | $51.43 | $92.68 | 906,500 | — | — |
| 2022-12-12 | $51.39 | $92.61 | 785,500 | — | — |
| 2022-12-09 | $51.73 | $93.22 | 558,900 | — | — |
| 2022-12-08 | $51.54 | $92.88 | 563,300 | — | — |
| 2022-12-07 | $50.49 | $90.99 | 697,800 | — | — |
| 2022-12-06 | $52.75 | $95.06 | 663,700 | — | — |
| 2022-12-05 | $55.06 | $99.22 | 857,700 | — | — |
| 2022-12-02 | $55.75 | $100.47 | 717,300 | — | — |
| 2022-12-01 | $55.23 | $99.53 | 876,700 | — | — |
| 2022-11-30 | $55.93 | $100.79 | 928,900 | — | — |
| 2022-11-29 | $53.55 | $96.50 | 621,300 | — | — |
| 2022-11-28 | $53.48 | $96.38 | 838,700 | — | — |
| 2022-11-25 | $55.55 | $100.11 | 385,700 | — | — |
| 2022-11-23 | $56.38 | $100.41 | 608,300 | — | — |
| 2022-11-22 | $56.58 | $100.77 | 886,300 | — | — |
| 2022-11-21 | $57.94 | $103.19 | 824,400 | — | — |
| 2022-11-18 | $56.55 | $100.71 | 875,200 | — | — |
| 2022-11-17 | $58.87 | $104.85 | 982,900 | — | — |
| 2022-11-16 | $61.77 | $110.01 | 674,900 | — | — |
| 2022-11-15 | $63.13 | $112.43 | 780,100 | — | — |
| 2022-11-14 | $61.60 | $109.71 | 1,165,000 | — | — |
| 2022-11-11 | $63.91 | $113.82 | 1,103,200 | — | — |
| 2022-11-10 | $60.04 | $106.93 | 1,197,600 | — | — |
| 2022-11-09 | $53.61 | $95.48 | 983,500 | — | — |
| 2022-11-08 | $55.67 | $99.15 | 1,833,000 | — | — |
| 2022-11-07 | $51.71 | $92.09 | 873,200 | — | — |
| 2022-11-04 | $50.40 | $89.76 | 1,131,000 | — | — |
| 2022-11-03 | $50.47 | $89.89 | 1,470,600 | — | — |
| 2022-11-02 | $46.18 | $82.25 | 1,782,500 | — | — |
| 2022-11-01 | $46.36 | $82.57 | 1,232,100 | — | — |
| 2022-10-31 | $45.91 | $81.76 | 1,745,000 | — | — |
| 2022-10-28 | $48.00 | $85.49 | 761,200 | — | — |
| 2022-10-27 | $47.56 | $84.70 | 1,038,100 | — | — |
| 2022-10-26 | $47.27 | $84.19 | 707,700 | — | — |
| 2022-10-25 | $47.26 | $84.17 | 724,200 | — | — |
| 2022-10-24 | $44.58 | $79.40 | 586,500 | — | — |
| 2022-10-21 | $44.54 | $79.33 | 510,200 | — | — |
| 2022-10-20 | $43.74 | $77.90 | 643,800 | — | — |
| 2022-10-19 | $44.54 | $79.33 | 721,900 | — | — |
| 2022-10-18 | $46.18 | $82.25 | 811,700 | — | — |
| 2022-10-17 | $45.44 | $80.93 | 1,516,900 | — | — |
| 2022-10-14 | $43.25 | $77.03 | 1,117,100 | — | — |
| 2022-10-13 | $42.27 | $75.28 | 1,070,800 | — | — |
| 2022-10-12 | $41.05 | $73.11 | 776,000 | — | — |
| 2022-10-11 | $40.24 | $71.67 | 1,390,600 | — | — |
| 2022-10-10 | $40.88 | $72.81 | 878,600 | — | — |
| 2022-10-07 | $41.04 | $73.09 | 1,813,300 | — | — |
| 2022-10-06 | $45.19 | $80.48 | 2,600,200 | — | — |
| 2022-10-05 | $43.62 | $77.69 | 830,100 | — | — |
| 2022-10-04 | $45.92 | $81.78 | 1,246,600 | — | — |
| 2022-10-03 | $43.73 | $77.88 | 1,470,800 | — | — |
| 2022-09-30 | $42.75 | $76.14 | 1,469,700 | — | — |
| 2022-09-29 | $44.12 | $78.58 | 960,300 | — | — |
| 2022-09-28 | $48.12 | $85.70 | 880,000 | — | — |
| 2022-09-27 | $48.04 | $85.56 | 789,300 | — | — |
| 2022-09-26 | $49.40 | $87.98 | 707,000 | — | — |
| 2022-09-23 | $49.95 | $88.96 | 896,600 | — | — |
| 2022-09-22 | $50.82 | $90.51 | 915,200 | — | — |
| 2022-09-21 | $51.11 | $91.03 | 728,500 | — | — |
| 2022-09-20 | $52.92 | $94.25 | 661,900 | — | — |
| 2022-09-19 | $54.03 | $96.23 | 745,300 | — | — |
| 2022-09-16 | $54.38 | $96.85 | 1,445,100 | — | — |
| 2022-09-15 | $53.44 | $95.18 | 1,183,900 | — | — |
| 2022-09-14 | $56.22 | $100.13 | 815,800 | — | — |
| 2022-09-13 | $56.82 | $101.20 | 857,500 | — | — |
| 2022-09-12 | $59.71 | $106.34 | 636,600 | — | — |
| 2022-09-09 | $57.90 | $103.12 | 742,800 | — | — |
| 2022-09-08 | $57.77 | $102.89 | 866,600 | — | — |
| 2022-09-07 | $57.61 | $102.60 | 910,400 | — | — |
| 2022-09-06 | $57.91 | $103.14 | 1,212,400 | — | — |
| 2022-09-02 | $61.16 | $108.92 | 753,400 | — | — |
| 2022-09-01 | $62.57 | $111.44 | 1,285,600 | — | — |
| 2022-08-31 | $66.95 | $119.24 | 546,100 | — | — |
| 2022-08-30 | $68.78 | $122.50 | 382,400 | — | — |
| 2022-08-29 | $70.66 | $125.84 | 591,800 | — | — |
| 2022-08-26 | $72.62 | $129.34 | 566,700 | — | — |
| 2022-08-25 | $75.59 | $134.62 | 329,100 | — | — |
| 2022-08-24 | $73.90 | $130.44 | 359,900 | — | — |
| 2022-08-23 | $74.32 | $131.18 | 466,500 | — | — |
| 2022-08-22 | $74.85 | $132.12 | 550,600 | — | — |
| 2022-08-19 | $76.79 | $135.54 | 703,400 | — | — |
| 2022-08-18 | $81.88 | $144.52 | 327,700 | — | — |
| 2022-08-17 | $82.11 | $144.93 | 435,700 | — | — |
| 2022-08-16 | $84.57 | $149.27 | 334,700 | — | — |
| 2022-08-15 | $83.51 | $147.40 | 512,300 | — | — |
| 2022-08-12 | $81.59 | $144.01 | 458,900 | — | — |
| 2022-08-11 | $82.01 | $144.75 | 473,700 | — | — |
| 2022-08-10 | $80.86 | $142.72 | 544,800 | — | — |
| 2022-08-09 | $76.12 | $134.36 | 881,000 | — | — |
| 2022-08-08 | $82.77 | $146.10 | 447,900 | — | — |
| 2022-08-05 | $80.75 | $142.53 | 573,700 | — | — |
| 2022-08-04 | $80.27 | $141.68 | 917,300 | — | — |
| 2022-08-03 | $82.15 | $145.00 | 1,034,200 | — | — |
| 2022-08-02 | $87.43 | $154.32 | 611,700 | — | — |
| 2022-08-01 | $88.12 | $155.54 | 494,600 | — | — |
| 2022-07-29 | $88.95 | $157.00 | 399,500 | — | — |
| 2022-07-28 | $87.57 | $154.57 | 374,300 | — | — |
| 2022-07-27 | $84.56 | $149.25 | 238,700 | — | — |
| 2022-07-26 | $82.23 | $145.14 | 282,400 | — | — |
| 2022-07-25 | $83.18 | $146.82 | 394,900 | — | — |
| 2022-07-22 | $84.20 | $148.62 | 501,200 | — | — |
| 2022-07-21 | $87.19 | $153.90 | 256,300 | — | — |
| 2022-07-20 | $87.18 | $153.88 | 309,700 | — | — |
| 2022-07-19 | $84.39 | $148.95 | 358,900 | — | — |
| 2022-07-18 | $81.03 | $143.02 | 308,600 | — | — |
| 2022-07-15 | $80.35 | $141.82 | 338,900 | — | — |
| 2022-07-14 | $79.08 | $139.58 | 384,900 | — | — |
| 2022-07-13 | $81.07 | $143.09 | 326,200 | — | — |
| 2022-07-12 | $81.09 | $143.13 | 334,800 | — | — |
| 2022-07-11 | $80.30 | $141.74 | 543,400 | — | — |
| 2022-07-08 | $80.94 | $142.87 | 338,300 | — | — |
| 2022-07-07 | $82.27 | $145.21 | 510,200 | — | — |
| 2022-07-06 | $81.27 | $143.45 | 646,900 | — | — |
| 2022-07-05 | $81.93 | $144.61 | 507,600 | — | — |
| 2022-07-01 | $80.18 | $141.52 | 446,600 | — | — |
| 2022-06-30 | $78.99 | $139.42 | 445,900 | — | — |
| 2022-06-29 | $80.31 | $141.75 | 455,500 | — | — |
| 2022-06-28 | $81.41 | $143.69 | 491,600 | — | — |
| 2022-06-27 | $82.91 | $146.34 | 454,900 | — | — |
| 2022-06-24 | $82.27 | $145.21 | 1,032,300 | — | — |
| 2022-06-23 | $78.81 | $139.11 | 699,600 | — | — |
| 2022-06-22 | $74.69 | $131.83 | 758,700 | — | — |
| 2022-06-21 | $76.34 | $134.75 | 709,200 | — | — |
| 2022-06-17 | $76.69 | $135.36 | 996,300 | — | — |
| 2022-06-16 | $76.58 | $135.17 | 1,005,100 | — | — |
| 2022-06-15 | $86.87 | $153.33 | 470,800 | — | — |
| 2022-06-14 | $85.33 | $150.61 | 1,072,800 | — | — |
| 2022-06-13 | $88.33 | $155.91 | 944,300 | — | — |
| 2022-06-10 | $89.88 | $158.65 | 850,500 | — | — |
| 2022-06-09 | $92.21 | $162.76 | 849,800 | — | — |
| 2022-06-08 | $93.13 | $164.38 | 2,182,800 | — | — |
| 2022-06-07 | $102.18 | $180.36 | 516,300 | — | — |
| 2022-06-06 | $100.11 | $176.70 | 465,800 | — | — |
| 2022-06-03 | $97.47 | $172.04 | 445,300 | — | — |
| 2022-06-02 | $96.59 | $170.49 | 507,800 | — | — |
| 2022-06-01 | $92.12 | $162.60 | 485,100 | — | — |
| 2022-05-31 | $94.62 | $167.01 | 606,000 | — | — |
| 2022-05-27 | $96.48 | $170.29 | 366,200 | — | — |
| 2022-05-26 | $93.26 | $164.61 | 442,900 | — | — |
| 2022-05-25 | $90.26 | $158.15 | 451,300 | — | — |
| 2022-05-24 | $89.08 | $156.08 | 526,400 | — | — |
| 2022-05-23 | $90.20 | $158.05 | 422,900 | — | — |
| 2022-05-20 | $91.01 | $159.47 | 309,200 | — | — |
| 2022-05-19 | $91.36 | $160.08 | 619,200 | — | — |
| 2022-05-18 | $89.13 | $156.17 | 578,600 | — | — |
| 2022-05-17 | $98.71 | $172.96 | 457,500 | — | — |
| 2022-05-16 | $94.57 | $165.70 | 339,400 | — | — |
| 2022-05-13 | $97.64 | $171.08 | 589,200 | — | — |
| 2022-05-12 | $95.12 | $166.67 | 656,900 | — | — |
| 2022-05-11 | $92.22 | $161.59 | 556,100 | — | — |
| 2022-05-10 | $98.18 | $172.03 | 492,500 | — | — |
| 2022-05-09 | $102.89 | $180.28 | 426,400 | — | — |
| 2022-05-06 | $104.62 | $183.31 | 536,400 | — | — |
| 2022-05-05 | $109.54 | $191.93 | 589,300 | — | — |
| 2022-05-04 | $116.57 | $204.25 | 1,081,300 | — | — |
| 2022-05-03 | $105.95 | $185.64 | 765,900 | — | — |
| 2022-05-02 | $106.04 | $185.80 | 862,900 | — | — |
| 2022-04-29 | $103.93 | $182.10 | 759,900 | — | — |
| 2022-04-28 | $101.35 | $177.58 | 416,600 | — | — |
| 2022-04-27 | $100.45 | $176.01 | 559,200 | — | — |
| 2022-04-26 | $101.91 | $178.56 | 422,200 | — | — |
| 2022-04-25 | $106.71 | $186.97 | 582,300 | — | — |
| 2022-04-22 | $104.16 | $182.51 | 540,900 | — | — |
| 2022-04-21 | $108.29 | $189.74 | 717,600 | — | — |
| 2022-04-20 | $117.51 | $205.90 | 630,600 | — | — |
| 2022-04-19 | $117.61 | $206.07 | 466,600 | — | — |
| 2022-04-18 | $113.47 | $198.82 | 320,300 | — | — |
| 2022-04-14 | $113.79 | $199.38 | 269,100 | — | — |
| 2022-04-13 | $117.08 | $205.14 | 450,100 | — | — |
| 2022-04-12 | $113.86 | $199.50 | 327,800 | — | — |
| 2022-04-11 | $116.94 | $204.90 | 376,000 | — | — |
| 2022-04-08 | $116.81 | $204.67 | 414,500 | — | — |
| 2022-04-07 | $116.95 | $204.92 | 350,500 | — | — |
| 2022-04-06 | $119.32 | $209.07 | 444,900 | — | — |
| 2022-04-05 | $121.15 | $212.28 | 587,000 | — | — |
| 2022-04-04 | $128.97 | $225.98 | 499,400 | — | — |
| 2022-04-01 | $127.36 | $223.16 | 433,900 | — | — |
| 2022-03-31 | $122.96 | $215.45 | 430,300 | — | — |
| 2022-03-30 | $129.44 | $226.80 | 296,300 | — | — |
| 2022-03-29 | $131.25 | $229.97 | 463,400 | — | — |
| 2022-03-28 | $125.69 | $220.23 | 414,600 | — | — |
| 2022-03-25 | $125.39 | $219.70 | 434,600 | — | — |
| 2022-03-24 | $124.75 | $218.58 | 482,300 | — | — |
| 2022-03-23 | $124.58 | $218.29 | 362,500 | — | — |
| 2022-03-22 | $130.22 | $228.17 | 373,400 | — | — |
| 2022-03-21 | $127.94 | $224.17 | 334,400 | — | — |
| 2022-03-18 | $131.67 | $230.71 | 590,600 | — | — |
| 2022-03-17 | $129.93 | $227.66 | 720,400 | — | — |
| 2022-03-16 | $122.95 | $215.43 | 644,500 | — | — |
| 2022-03-15 | $114.06 | $199.85 | 720,200 | — | — |
| 2022-03-14 | $111.87 | $196.02 | 651,200 | — | — |
| 2022-03-11 | $115.05 | $201.59 | 488,700 | — | — |
| 2022-03-10 | $117.52 | $205.92 | 561,900 | — | — |
| 2022-03-09 | $119.62 | $209.59 | 825,500 | — | — |
| 2022-03-08 | $119.19 | $208.84 | 1,156,600 | — | — |
| 2022-03-07 | $126.81 | $222.19 | 1,224,500 | — | — |
| 2022-03-04 | $138.19 | $242.13 | 512,400 | — | — |
| 2022-03-03 | $139.13 | $243.78 | 524,100 | — | — |
| 2022-03-02 | $136.45 | $239.08 | 356,100 | — | — |
| 2022-03-01 | $139.06 | $243.66 | 429,900 | — | — |
| 2022-02-28 | $140.06 | $245.41 | 439,900 | — | — |
| 2022-02-25 | $140.08 | $245.44 | 460,200 | — | — |
| 2022-02-24 | $133.88 | $234.58 | 528,600 | — | — |
| 2022-02-23 | $129.83 | $227.48 | 395,500 | — | — |
| 2022-02-22 | $133.88 | $233.42 | 409,600 | — | — |
| 2022-02-18 | $137.49 | $239.72 | 382,200 | — | — |
| 2022-02-17 | $139.75 | $243.66 | 324,900 | — | — |
| 2022-02-16 | $143.28 | $249.81 | 369,500 | — | — |
| 2022-02-15 | $142.17 | $247.88 | 428,700 | — | — |
| 2022-02-14 | $140.89 | $245.65 | 615,200 | — | — |
| 2022-02-11 | $140.37 | $244.74 | 904,900 | — | — |
| 2022-02-10 | $142.51 | $248.47 | 779,800 | — | — |
| 2022-02-09 | $136.05 | $237.21 | 268,900 | — | — |
| 2022-02-08 | $134.08 | $233.77 | 297,500 | — | — |
| 2022-02-07 | $131.31 | $228.94 | 392,900 | — | — |
| 2022-02-04 | $132.87 | $231.66 | 417,800 | — | — |
| 2022-02-03 | $134.23 | $234.03 | 719,100 | — | — |
| 2022-02-02 | $141.28 | $246.33 | 905,600 | — | — |
| 2022-02-01 | $146.69 | $255.76 | 622,800 | — | — |
| 2022-01-31 | $151.20 | $263.62 | 415,100 | — | — |
| 2022-01-28 | $146.54 | $255.50 | 533,200 | — | — |
| 2022-01-27 | $146.94 | $256.19 | 320,600 | — | — |
| 2022-01-26 | $148.85 | $259.52 | 327,600 | — | — |
| 2022-01-25 | $153.57 | $267.75 | 325,900 | — | — |
| 2022-01-24 | $153.08 | $266.90 | 407,500 | — | — |
| 2022-01-21 | $149.23 | $260.19 | 331,700 | — | — |
| 2022-01-20 | $154.24 | $268.92 | 354,800 | — | — |
| 2022-01-19 | $161.27 | $281.18 | 328,200 | — | — |
| 2022-01-18 | $160.77 | $280.31 | 432,800 | — | — |
| 2022-01-14 | $163.59 | $285.22 | 617,100 | — | — |
| 2022-01-13 | $164.92 | $287.54 | 671,800 | — | — |
| 2022-01-12 | $162.33 | $283.03 | 234,800 | — | — |
| 2022-01-11 | $163.70 | $285.42 | 388,400 | — | — |
| 2022-01-10 | $163.62 | $285.28 | 443,700 | — | — |
| 2022-01-07 | $160.85 | $280.45 | 260,500 | — | — |
| 2022-01-06 | $159.25 | $277.66 | 326,900 | — | — |
| 2022-01-05 | $161.70 | $281.93 | 351,900 | — | — |
| 2022-01-04 | $160.00 | $278.97 | 488,300 | — | — |
| 2022-01-03 | $164.60 | $286.99 | 317,600 | — | — |