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
- 1990-07-20 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 | $50.56 | $50.56 | 800,900 | — | — |
| 2022-12-29 | $50.48 | $50.48 | 845,200 | — | — |
| 2022-12-28 | $48.56 | $48.56 | 976,400 | — | — |
| 2022-12-27 | $49.02 | $49.02 | 736,400 | — | — |
| 2022-12-23 | $48.54 | $48.54 | 593,900 | — | — |
| 2022-12-22 | $48.73 | $48.73 | 1,020,600 | — | — |
| 2022-12-21 | $49.81 | $49.81 | 1,474,700 | — | — |
| 2022-12-20 | $49.15 | $49.15 | 1,087,200 | — | — |
| 2022-12-19 | $49.56 | $49.56 | 1,477,400 | — | — |
| 2022-12-16 | $49.83 | $49.83 | 3,236,800 | — | — |
| 2022-12-15 | $51.87 | $51.87 | 1,465,000 | — | — |
| 2022-12-14 | $54.56 | $54.56 | 1,823,700 | — | — |
| 2022-12-13 | $55.03 | $55.03 | 3,277,900 | — | — |
| 2022-12-12 | $58.78 | $58.78 | 1,188,900 | — | — |
| 2022-12-09 | $57.50 | $57.50 | 1,751,200 | — | — |
| 2022-12-08 | $57.71 | $57.71 | 973,400 | — | — |
| 2022-12-07 | $57.48 | $57.48 | 1,397,100 | — | — |
| 2022-12-06 | $58.54 | $58.54 | 1,283,700 | — | — |
| 2022-12-05 | $59.85 | $59.85 | 1,112,000 | — | — |
| 2022-12-02 | $61.04 | $61.04 | 633,800 | — | — |
| 2022-12-01 | $61.12 | $61.12 | 1,301,900 | — | — |
| 2022-11-30 | $59.75 | $59.75 | 2,121,800 | — | — |
| 2022-11-29 | $56.39 | $56.39 | 832,500 | — | — |
| 2022-11-28 | $57.46 | $57.46 | 869,700 | — | — |
| 2022-11-25 | $58.54 | $58.54 | 362,300 | — | — |
| 2022-11-23 | $58.71 | $58.71 | 730,600 | — | — |
| 2022-11-22 | $57.78 | $57.78 | 750,700 | — | — |
| 2022-11-21 | $57.01 | $57.01 | 1,534,100 | — | — |
| 2022-11-18 | $57.99 | $57.99 | 574,900 | — | — |
| 2022-11-17 | $57.77 | $57.77 | 710,200 | — | — |
| 2022-11-16 | $58.68 | $58.68 | 759,400 | — | — |
| 2022-11-15 | $59.83 | $59.83 | 1,025,700 | — | — |
| 2022-11-14 | $59.30 | $59.30 | 1,497,500 | — | — |
| 2022-11-11 | $62.00 | $62.00 | 1,285,700 | — | — |
| 2022-11-10 | $59.16 | $59.16 | 1,280,500 | — | — |
| 2022-11-09 | $54.05 | $54.05 | 1,081,600 | — | — |
| 2022-11-08 | $54.65 | $54.65 | 1,489,900 | — | — |
| 2022-11-07 | $57.20 | $57.20 | 6,269,300 | — | — |
| 2022-11-04 | $53.79 | $53.79 | 2,008,800 | — | — |
| 2022-11-03 | $52.06 | $52.06 | 1,523,100 | — | — |
| 2022-11-02 | $53.65 | $53.65 | 1,937,200 | — | — |
| 2022-11-01 | $59.89 | $59.89 | 926,900 | — | — |
| 2022-10-31 | $60.16 | $60.16 | 1,137,300 | — | — |
| 2022-10-28 | $60.24 | $60.24 | 792,800 | — | — |
| 2022-10-27 | $58.24 | $58.24 | 858,700 | — | — |
| 2022-10-26 | $58.03 | $58.03 | 569,500 | — | — |
| 2022-10-25 | $58.15 | $58.15 | 697,800 | — | — |
| 2022-10-24 | $56.10 | $56.10 | 755,600 | — | — |
| 2022-10-21 | $55.88 | $55.88 | 832,300 | — | — |
| 2022-10-20 | $53.49 | $53.49 | 687,400 | — | — |
| 2022-10-19 | $54.83 | $54.83 | 619,500 | — | — |
| 2022-10-18 | $55.76 | $55.76 | 1,203,600 | — | — |
| 2022-10-17 | $54.50 | $54.50 | 1,348,900 | — | — |
| 2022-10-14 | $52.30 | $52.30 | 871,400 | — | — |
| 2022-10-13 | $53.48 | $53.48 | 1,204,800 | — | — |
| 2022-10-12 | $52.00 | $52.00 | 863,300 | — | — |
| 2022-10-11 | $52.49 | $52.49 | 881,500 | — | — |
| 2022-10-10 | $53.82 | $53.82 | 743,100 | — | — |
| 2022-10-07 | $54.61 | $54.61 | 856,300 | — | — |
| 2022-10-06 | $57.73 | $57.73 | 936,700 | — | — |
| 2022-10-05 | $57.61 | $57.61 | 7,074,500 | — | — |
| 2022-10-04 | $58.79 | $58.79 | 2,017,200 | — | — |
| 2022-10-03 | $56.22 | $56.22 | 1,290,100 | — | — |
| 2022-09-30 | $54.27 | $54.27 | 1,345,200 | — | — |
| 2022-09-29 | $55.26 | $55.26 | 1,379,000 | — | — |
| 2022-09-28 | $56.92 | $56.92 | 891,600 | — | — |
| 2022-09-27 | $55.25 | $55.25 | 732,400 | — | — |
| 2022-09-26 | $55.44 | $55.44 | 840,700 | — | — |
| 2022-09-23 | $56.38 | $56.38 | 1,219,700 | — | — |
| 2022-09-22 | $56.79 | $56.79 | 1,159,300 | — | — |
| 2022-09-21 | $57.37 | $57.37 | 702,800 | — | — |
| 2022-09-20 | $58.46 | $58.46 | 1,227,400 | — | — |
| 2022-09-19 | $58.92 | $58.92 | 1,141,300 | — | — |
| 2022-09-16 | $58.68 | $58.68 | 1,700,900 | — | — |
| 2022-09-15 | $59.42 | $59.42 | 1,140,800 | — | — |
| 2022-09-14 | $61.22 | $61.22 | 1,067,800 | — | — |
| 2022-09-13 | $61.68 | $61.68 | 1,235,600 | — | — |
| 2022-09-12 | $64.43 | $64.43 | 931,100 | — | — |
| 2022-09-09 | $63.08 | $63.08 | 785,300 | — | — |
| 2022-09-08 | $61.39 | $61.39 | 1,343,600 | — | — |
| 2022-09-07 | $62.29 | $62.29 | 1,059,300 | — | — |
| 2022-09-06 | $60.22 | $60.22 | 1,380,200 | — | — |
| 2022-09-02 | $62.12 | $62.12 | 809,400 | — | — |
| 2022-09-01 | $62.80 | $62.80 | 1,041,800 | — | — |
| 2022-08-31 | $63.25 | $63.25 | 1,639,800 | — | — |
| 2022-08-30 | $63.91 | $63.91 | 633,600 | — | — |
| 2022-08-29 | $64.81 | $64.81 | 599,000 | — | — |
| 2022-08-26 | $66.00 | $66.00 | 908,600 | — | — |
| 2022-08-25 | $69.40 | $69.40 | 664,000 | — | — |
| 2022-08-24 | $68.17 | $68.17 | 670,100 | — | — |
| 2022-08-23 | $66.96 | $66.96 | 573,000 | — | — |
| 2022-08-22 | $67.25 | $67.25 | 753,500 | — | — |
| 2022-08-19 | $70.01 | $70.01 | 1,016,100 | — | — |
| 2022-08-18 | $71.44 | $71.44 | 505,500 | — | — |
| 2022-08-17 | $70.61 | $70.61 | 661,400 | — | — |
| 2022-08-16 | $71.91 | $71.91 | 664,100 | — | — |
| 2022-08-15 | $71.68 | $71.68 | 670,500 | — | — |
| 2022-08-12 | $71.74 | $71.74 | 683,000 | — | — |
| 2022-08-11 | $70.32 | $70.32 | 918,400 | — | — |
| 2022-08-10 | $70.00 | $70.00 | 851,900 | — | — |
| 2022-08-09 | $68.10 | $68.10 | 879,700 | — | — |
| 2022-08-08 | $68.24 | $68.24 | 985,000 | — | — |
| 2022-08-05 | $68.10 | $68.10 | 1,553,400 | — | — |
| 2022-08-04 | $70.30 | $70.30 | 995,000 | — | — |
| 2022-08-03 | $69.73 | $69.73 | 935,500 | — | — |
| 2022-08-02 | $68.55 | $68.55 | 1,145,900 | — | — |
| 2022-08-01 | $69.72 | $69.72 | 1,180,300 | — | — |
| 2022-07-29 | $69.43 | $69.43 | 1,153,200 | — | — |
| 2022-07-28 | $67.71 | $67.71 | 630,700 | — | — |
| 2022-07-27 | $65.84 | $65.84 | 817,100 | — | — |
| 2022-07-26 | $64.13 | $64.13 | 894,000 | — | — |
| 2022-07-25 | $64.18 | $64.18 | 1,786,800 | — | — |
| 2022-07-22 | $63.15 | $63.15 | 617,300 | — | — |
| 2022-07-21 | $64.49 | $64.49 | 742,800 | — | — |
| 2022-07-20 | $62.92 | $62.92 | 615,000 | — | — |
| 2022-07-19 | $60.88 | $60.88 | 685,200 | — | — |
| 2022-07-18 | $58.30 | $58.30 | 686,700 | — | — |
| 2022-07-15 | $58.68 | $58.68 | 605,900 | — | — |
| 2022-07-14 | $56.97 | $56.97 | 1,049,800 | — | — |
| 2022-07-13 | $57.42 | $57.42 | 685,000 | — | — |
| 2022-07-12 | $57.52 | $57.52 | 981,800 | — | — |
| 2022-07-11 | $58.89 | $58.89 | 921,000 | — | — |
| 2022-07-08 | $59.76 | $59.76 | 1,082,800 | — | — |
| 2022-07-07 | $60.31 | $60.31 | 1,527,500 | — | — |
| 2022-07-06 | $58.49 | $58.49 | 868,100 | — | — |
| 2022-07-05 | $58.44 | $58.44 | 866,300 | — | — |
| 2022-07-01 | $57.99 | $57.99 | 977,300 | — | — |
| 2022-06-30 | $58.23 | $58.23 | 1,578,800 | — | — |
| 2022-06-29 | $59.10 | $59.10 | 938,400 | — | — |
| 2022-06-28 | $59.06 | $59.06 | 1,243,400 | — | — |
| 2022-06-27 | $60.17 | $60.17 | 1,098,200 | — | — |
| 2022-06-24 | $61.01 | $61.01 | 1,558,600 | — | — |
| 2022-06-23 | $59.43 | $59.43 | 1,444,400 | — | — |
| 2022-06-22 | $58.51 | $58.51 | 1,348,900 | — | — |
| 2022-06-21 | $58.84 | $58.84 | 1,143,100 | — | — |
| 2022-06-17 | $57.49 | $57.49 | 1,991,500 | — | — |
| 2022-06-16 | $56.05 | $56.05 | 1,536,900 | — | — |
| 2022-06-15 | $59.79 | $59.79 | 1,780,100 | — | — |
| 2022-06-14 | $59.16 | $59.16 | 907,800 | — | — |
| 2022-06-13 | $59.36 | $59.36 | 1,214,900 | — | — |
| 2022-06-10 | $62.52 | $62.52 | 1,548,300 | — | — |
| 2022-06-09 | $65.04 | $65.04 | 1,131,800 | — | — |
| 2022-06-08 | $67.15 | $67.15 | 629,600 | — | — |
| 2022-06-07 | $68.77 | $68.77 | 535,000 | — | — |
| 2022-06-06 | $68.35 | $68.35 | 828,700 | — | — |
| 2022-06-03 | $68.63 | $68.63 | 746,900 | — | — |
| 2022-06-02 | $70.20 | $70.20 | 1,124,100 | — | — |
| 2022-06-01 | $67.24 | $67.24 | 979,400 | — | — |
| 2022-05-31 | $68.05 | $68.05 | 2,368,900 | — | — |
| 2022-05-27 | $69.23 | $69.23 | 1,126,600 | — | — |
| 2022-05-26 | $67.14 | $67.14 | 1,012,500 | — | — |
| 2022-05-25 | $65.55 | $65.55 | 1,495,800 | — | — |
| 2022-05-24 | $65.56 | $65.56 | 1,618,800 | — | — |
| 2022-05-23 | $67.00 | $67.00 | 1,357,300 | — | — |
| 2022-05-20 | $65.23 | $65.23 | 1,317,400 | — | — |
| 2022-05-19 | $65.03 | $65.03 | 1,182,800 | — | — |
| 2022-05-18 | $64.76 | $64.76 | 1,116,400 | — | — |
| 2022-05-17 | $67.31 | $67.31 | 840,500 | — | — |
| 2022-05-16 | $65.30 | $65.30 | 936,600 | — | — |
| 2022-05-13 | $65.92 | $65.92 | 1,266,700 | — | — |
| 2022-05-12 | $62.68 | $62.68 | 1,878,300 | — | — |
| 2022-05-11 | $61.53 | $61.53 | 1,840,200 | — | — |
| 2022-05-10 | $61.89 | $61.89 | 1,475,900 | — | — |
| 2022-05-09 | $61.96 | $61.96 | 1,314,900 | — | — |
| 2022-05-06 | $64.08 | $64.08 | 1,672,500 | — | — |
| 2022-05-05 | $63.27 | $63.27 | 1,541,100 | — | — |
| 2022-05-04 | $69.96 | $69.96 | 1,765,600 | — | — |
| 2022-05-03 | $67.17 | $67.17 | 665,900 | — | — |
| 2022-05-02 | $67.22 | $67.22 | 853,200 | — | — |
| 2022-04-29 | $66.70 | $66.70 | 955,500 | — | — |
| 2022-04-28 | $67.95 | $67.95 | 783,100 | — | — |
| 2022-04-27 | $66.06 | $66.06 | 701,800 | — | — |
| 2022-04-26 | $65.64 | $65.64 | 561,700 | — | — |
| 2022-04-25 | $68.47 | $68.47 | 648,400 | — | — |
| 2022-04-22 | $66.39 | $66.39 | 555,400 | — | — |
| 2022-04-21 | $68.95 | $68.95 | 545,000 | — | — |
| 2022-04-20 | $70.36 | $70.36 | 546,500 | — | — |
| 2022-04-19 | $69.31 | $69.31 | 529,600 | — | — |
| 2022-04-18 | $67.06 | $67.06 | 647,100 | — | — |
| 2022-04-14 | $67.47 | $67.47 | 876,500 | — | — |
| 2022-04-13 | $69.37 | $69.37 | 806,000 | — | — |
| 2022-04-12 | $69.59 | $69.59 | 791,500 | — | — |
| 2022-04-11 | $70.86 | $70.86 | 1,338,200 | — | — |
| 2022-04-08 | $72.11 | $72.11 | 851,800 | — | — |
| 2022-04-07 | $72.63 | $72.63 | 1,325,600 | — | — |
| 2022-04-06 | $70.96 | $70.96 | 1,724,600 | — | — |
| 2022-04-05 | $73.25 | $73.25 | 1,253,200 | — | — |
| 2022-04-04 | $74.61 | $74.61 | 1,086,500 | — | — |
| 2022-04-01 | $72.78 | $72.78 | 1,270,100 | — | — |
| 2022-03-31 | $72.14 | $72.14 | 1,102,600 | — | — |
| 2022-03-30 | $72.91 | $72.91 | 800,500 | — | — |
| 2022-03-29 | $73.56 | $73.56 | 669,700 | — | — |
| 2022-03-28 | $71.85 | $71.85 | 762,100 | — | — |
| 2022-03-25 | $71.60 | $71.60 | 795,900 | — | — |
| 2022-03-24 | $71.14 | $71.14 | 991,800 | — | — |
| 2022-03-23 | $69.47 | $69.47 | 610,300 | — | — |
| 2022-03-22 | $71.28 | $71.28 | 799,000 | — | — |
| 2022-03-21 | $70.78 | $70.78 | 1,819,000 | — | — |
| 2022-03-18 | $71.81 | $71.81 | 2,191,200 | — | — |
| 2022-03-17 | $70.10 | $70.10 | 1,335,800 | — | — |
| 2022-03-16 | $68.27 | $68.27 | 1,505,900 | — | — |
| 2022-03-15 | $66.22 | $66.22 | 899,800 | — | — |
| 2022-03-14 | $64.23 | $64.23 | 1,306,900 | — | — |
| 2022-03-11 | $65.47 | $65.47 | 926,600 | — | — |
| 2022-03-10 | $66.61 | $66.61 | 913,700 | — | — |
| 2022-03-09 | $67.71 | $67.71 | 1,439,700 | — | — |
| 2022-03-08 | $64.43 | $64.43 | 1,562,000 | — | — |
| 2022-03-07 | $63.54 | $63.54 | 2,001,900 | — | — |
| 2022-03-04 | $66.48 | $66.48 | 1,727,400 | — | — |
| 2022-03-03 | $68.05 | $68.05 | 2,336,700 | — | — |
| 2022-03-02 | $69.41 | $69.41 | 2,190,900 | — | — |
| 2022-03-01 | $68.70 | $68.70 | 1,677,000 | — | — |
| 2022-02-28 | $69.75 | $69.75 | 1,760,800 | — | — |
| 2022-02-25 | $69.89 | $69.89 | 1,569,000 | — | — |
| 2022-02-24 | $67.57 | $67.57 | 3,347,300 | — | — |
| 2022-02-23 | $64.68 | $64.68 | 1,446,900 | — | — |
| 2022-02-22 | $67.07 | $67.07 | 1,745,200 | — | — |
| 2022-02-18 | $68.35 | $68.35 | 1,809,700 | — | — |
| 2022-02-17 | $68.06 | $68.06 | 2,194,500 | — | — |
| 2022-02-16 | $68.59 | $68.59 | 1,896,700 | — | — |
| 2022-02-15 | $68.36 | $68.36 | 1,441,400 | — | — |
| 2022-02-14 | $65.85 | $65.85 | 1,299,400 | — | — |
| 2022-02-11 | $66.42 | $66.42 | 2,170,900 | — | — |
| 2022-02-10 | $68.53 | $68.53 | 2,479,900 | — | — |
| 2022-02-09 | $71.45 | $71.45 | 2,562,300 | — | — |
| 2022-02-08 | $71.60 | $71.60 | 1,713,200 | — | — |
| 2022-02-07 | $70.40 | $70.40 | 2,089,300 | — | — |
| 2022-02-04 | $70.47 | $70.47 | 2,305,300 | — | — |
| 2022-02-03 | $70.74 | $70.74 | 1,370,700 | — | — |
| 2022-02-02 | $72.90 | $72.90 | 1,369,800 | — | — |
| 2022-02-01 | $72.98 | $72.98 | 1,424,900 | — | — |
| 2022-01-31 | $72.16 | $72.16 | 2,170,600 | — | — |
| 2022-01-28 | $70.26 | $70.26 | 2,263,500 | — | — |
| 2022-01-27 | $67.13 | $67.13 | 2,118,200 | — | — |
| 2022-01-26 | $68.42 | $68.42 | 2,143,800 | — | — |
| 2022-01-25 | $70.37 | $70.37 | 2,033,600 | — | — |
| 2022-01-24 | $72.52 | $72.52 | 2,177,200 | — | — |
| 2022-01-21 | $70.62 | $70.62 | 1,216,100 | — | — |
| 2022-01-20 | $72.66 | $72.66 | 1,130,600 | — | — |
| 2022-01-19 | $73.94 | $73.94 | 1,582,700 | — | — |
| 2022-01-18 | $74.78 | $74.78 | 1,850,300 | — | — |
| 2022-01-14 | $75.92 | $75.92 | 1,408,900 | — | — |
| 2022-01-13 | $75.94 | $75.94 | 2,135,200 | — | — |
| 2022-01-12 | $79.16 | $79.16 | 870,900 | — | — |
| 2022-01-11 | $79.49 | $79.49 | 1,222,900 | — | — |
| 2022-01-10 | $78.77 | $78.77 | 1,501,000 | — | — |
| 2022-01-07 | $79.14 | $79.14 | 1,351,500 | — | — |
| 2022-01-06 | $82.03 | $82.03 | 1,337,900 | — | — |
| 2022-01-05 | $81.61 | $81.61 | 1,112,800 | — | — |
| 2022-01-04 | $85.11 | $85.11 | 1,386,000 | — | — |
| 2022-01-03 | $86.68 | $86.68 | 774,200 | — | — |