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
- 1994-04-04 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 | $53.20 | $53.20 | 58,700 | — | — |
| 2022-12-29 | $53.97 | $53.97 | 43,900 | — | — |
| 2022-12-28 | $53.87 | $53.87 | 51,700 | — | — |
| 2022-12-27 | $55.11 | $55.11 | 34,700 | — | — |
| 2022-12-23 | $54.41 | $54.41 | 34,000 | — | — |
| 2022-12-22 | $54.29 | $54.29 | 71,300 | — | — |
| 2022-12-21 | $53.87 | $53.87 | 64,700 | — | — |
| 2022-12-20 | $52.66 | $52.66 | 78,000 | — | — |
| 2022-12-19 | $52.02 | $52.02 | 79,100 | — | — |
| 2022-12-16 | $52.14 | $52.14 | 418,800 | — | — |
| 2022-12-15 | $50.42 | $50.42 | 52,500 | — | — |
| 2022-12-14 | $52.38 | $52.38 | 43,400 | — | — |
| 2022-12-13 | $52.41 | $52.41 | 71,200 | — | — |
| 2022-12-12 | $52.29 | $52.29 | 52,600 | — | — |
| 2022-12-09 | $51.79 | $51.79 | 45,800 | — | — |
| 2022-12-08 | $51.88 | $51.88 | 50,900 | — | — |
| 2022-12-07 | $53.13 | $53.13 | 50,300 | — | — |
| 2022-12-06 | $55.20 | $55.20 | 63,200 | — | — |
| 2022-12-05 | $55.21 | $55.21 | 50,100 | — | — |
| 2022-12-02 | $54.65 | $54.65 | 48,800 | — | — |
| 2022-12-01 | $54.19 | $54.19 | 73,000 | — | — |
| 2022-11-30 | $55.04 | $55.04 | 85,500 | — | — |
| 2022-11-29 | $54.70 | $54.70 | 67,200 | — | — |
| 2022-11-28 | $53.33 | $53.33 | 54,400 | — | — |
| 2022-11-25 | $52.92 | $52.92 | 29,800 | — | — |
| 2022-11-23 | $53.27 | $53.27 | 34,200 | — | — |
| 2022-11-22 | $53.82 | $53.82 | 41,400 | — | — |
| 2022-11-21 | $53.56 | $53.56 | 51,900 | — | — |
| 2022-11-18 | $52.93 | $52.93 | 103,100 | — | — |
| 2022-11-17 | $52.34 | $52.34 | 56,800 | — | — |
| 2022-11-16 | $51.33 | $51.33 | 54,100 | — | — |
| 2022-11-15 | $52.33 | $52.33 | 75,700 | — | — |
| 2022-11-14 | $51.15 | $51.15 | 61,900 | — | — |
| 2022-11-11 | $52.01 | $52.01 | 57,600 | — | — |
| 2022-11-10 | $52.19 | $52.19 | 52,800 | — | — |
| 2022-11-09 | $49.12 | $49.12 | 53,400 | — | — |
| 2022-11-08 | $50.98 | $50.98 | 73,900 | — | — |
| 2022-11-07 | $51.19 | $51.19 | 77,700 | — | — |
| 2022-11-04 | $50.20 | $50.20 | 66,900 | — | — |
| 2022-11-03 | $48.66 | $48.66 | 76,300 | — | — |
| 2022-11-02 | $51.21 | $51.21 | 66,600 | — | — |
| 2022-11-01 | $53.75 | $53.75 | 76,600 | — | — |
| 2022-10-31 | $52.51 | $52.51 | 111,200 | — | — |
| 2022-10-28 | $55.24 | $55.24 | 60,400 | — | — |
| 2022-10-27 | $55.00 | $55.00 | 93,600 | — | — |
| 2022-10-26 | $56.84 | $56.84 | 89,300 | — | — |
| 2022-10-25 | $58.23 | $58.23 | 59,600 | — | — |
| 2022-10-24 | $56.96 | $56.96 | 83,800 | — | — |
| 2022-10-21 | $57.10 | $57.10 | 42,900 | — | — |
| 2022-10-20 | $56.69 | $56.69 | 45,500 | — | — |
| 2022-10-19 | $57.22 | $57.22 | 68,200 | — | — |
| 2022-10-18 | $59.68 | $59.68 | 48,500 | — | — |
| 2022-10-17 | $59.43 | $59.43 | 61,900 | — | — |
| 2022-10-14 | $57.84 | $57.84 | 57,900 | — | — |
| 2022-10-13 | $58.82 | $58.82 | 73,700 | — | — |
| 2022-10-12 | $58.02 | $58.02 | 39,700 | — | — |
| 2022-10-11 | $57.72 | $57.72 | 83,500 | — | — |
| 2022-10-10 | $56.41 | $56.41 | 45,500 | — | — |
| 2022-10-07 | $55.64 | $55.64 | 62,900 | — | — |
| 2022-10-06 | $56.56 | $56.56 | 72,700 | — | — |
| 2022-10-05 | $57.06 | $57.06 | 45,900 | — | — |
| 2022-10-04 | $58.18 | $58.18 | 44,700 | — | — |
| 2022-10-03 | $56.67 | $56.67 | 58,600 | — | — |
| 2022-09-30 | $56.05 | $56.05 | 75,800 | — | — |
| 2022-09-29 | $56.85 | $56.85 | 52,900 | — | — |
| 2022-09-28 | $57.56 | $57.56 | 66,800 | — | — |
| 2022-09-27 | $57.49 | $57.49 | 64,400 | — | — |
| 2022-09-26 | $58.27 | $58.27 | 46,700 | — | — |
| 2022-09-23 | $58.35 | $58.35 | 47,700 | — | — |
| 2022-09-22 | $58.54 | $58.54 | 44,700 | — | — |
| 2022-09-21 | $58.68 | $58.68 | 46,100 | — | — |
| 2022-09-20 | $58.95 | $58.95 | 54,800 | — | — |
| 2022-09-19 | $60.32 | $60.32 | 104,400 | — | — |
| 2022-09-16 | $59.45 | $59.45 | 209,900 | — | — |
| 2022-09-15 | $60.54 | $60.54 | 75,200 | — | — |
| 2022-09-14 | $60.32 | $60.32 | 63,000 | — | — |
| 2022-09-13 | $61.41 | $61.41 | 60,900 | — | — |
| 2022-09-12 | $63.75 | $63.75 | 51,700 | — | — |
| 2022-09-09 | $62.57 | $62.57 | 46,100 | — | — |
| 2022-09-08 | $61.66 | $61.66 | 57,100 | — | — |
| 2022-09-07 | $61.93 | $61.93 | 65,600 | — | — |
| 2022-09-06 | $61.20 | $61.20 | 61,500 | — | — |
| 2022-09-02 | $63.13 | $63.13 | 45,900 | — | — |
| 2022-09-01 | $63.96 | $63.96 | 35,800 | — | — |
| 2022-08-31 | $64.52 | $64.52 | 77,200 | — | — |
| 2022-08-30 | $65.17 | $65.17 | 47,000 | — | — |
| 2022-08-29 | $65.86 | $65.86 | 33,800 | — | — |
| 2022-08-26 | $66.25 | $66.25 | 54,500 | — | — |
| 2022-08-25 | $68.31 | $68.31 | 50,400 | — | — |
| 2022-08-24 | $67.09 | $67.09 | 42,900 | — | — |
| 2022-08-23 | $67.51 | $67.51 | 44,200 | — | — |
| 2022-08-22 | $69.24 | $69.24 | 50,100 | — | — |
| 2022-08-19 | $70.69 | $70.69 | 66,000 | — | — |
| 2022-08-18 | $72.78 | $72.78 | 48,300 | — | — |
| 2022-08-17 | $72.19 | $72.19 | 39,000 | — | — |
| 2022-08-16 | $72.43 | $72.43 | 48,200 | — | — |
| 2022-08-15 | $70.88 | $70.88 | 57,600 | — | — |
| 2022-08-12 | $69.16 | $69.16 | 46,300 | — | — |
| 2022-08-11 | $68.99 | $68.99 | 36,900 | — | — |
| 2022-08-10 | $68.96 | $68.96 | 78,100 | — | — |
| 2022-08-09 | $66.97 | $66.97 | 60,000 | — | — |
| 2022-08-08 | $69.76 | $69.76 | 49,900 | — | — |
| 2022-08-05 | $69.47 | $69.47 | 70,900 | — | — |
| 2022-08-04 | $70.90 | $70.90 | 68,400 | — | — |
| 2022-08-03 | $70.83 | $70.83 | 71,500 | — | — |
| 2022-08-02 | $69.48 | $69.48 | 48,400 | — | — |
| 2022-08-01 | $69.96 | $69.96 | 67,800 | — | — |
| 2022-07-29 | $69.62 | $69.62 | 93,200 | — | — |
| 2022-07-28 | $70.16 | $70.16 | 73,700 | — | — |
| 2022-07-27 | $69.42 | $69.42 | 70,700 | — | — |
| 2022-07-26 | $68.95 | $68.95 | 55,200 | — | — |
| 2022-07-25 | $68.67 | $68.67 | 55,900 | — | — |
| 2022-07-22 | $69.21 | $69.21 | 61,100 | — | — |
| 2022-07-21 | $69.94 | $69.94 | 66,300 | — | — |
| 2022-07-20 | $69.24 | $69.24 | 75,500 | — | — |
| 2022-07-19 | $67.58 | $67.58 | 84,300 | — | — |
| 2022-07-18 | $66.19 | $66.19 | 73,400 | — | — |
| 2022-07-15 | $66.94 | $66.94 | 64,500 | — | — |
| 2022-07-14 | $65.12 | $65.12 | 60,200 | — | — |
| 2022-07-13 | $67.26 | $67.26 | 65,600 | — | — |
| 2022-07-12 | $67.46 | $67.46 | 79,300 | — | — |
| 2022-07-11 | $65.94 | $65.94 | 58,600 | — | — |
| 2022-07-08 | $66.86 | $66.86 | 162,400 | — | — |
| 2022-07-07 | $67.05 | $67.05 | 365,000 | — | — |
| 2022-07-06 | $76.51 | $76.51 | 60,800 | — | — |
| 2022-07-05 | $75.17 | $75.17 | 59,600 | — | — |
| 2022-07-01 | $75.00 | $75.00 | 56,400 | — | — |
| 2022-06-30 | $72.36 | $72.36 | 82,800 | — | — |
| 2022-06-29 | $72.84 | $72.84 | 49,300 | — | — |
| 2022-06-28 | $72.90 | $72.90 | 49,400 | — | — |
| 2022-06-27 | $74.59 | $74.59 | 46,600 | — | — |
| 2022-06-24 | $74.26 | $74.26 | 234,900 | — | — |
| 2022-06-23 | $73.78 | $73.78 | 47,300 | — | — |
| 2022-06-22 | $72.63 | $72.63 | 71,800 | — | — |
| 2022-06-21 | $71.75 | $71.75 | 65,000 | — | — |
| 2022-06-17 | $70.54 | $70.54 | 133,600 | — | — |
| 2022-06-16 | $70.23 | $70.23 | 95,500 | — | — |
| 2022-06-15 | $72.30 | $72.30 | 94,400 | — | — |
| 2022-06-14 | $69.78 | $69.78 | 69,200 | — | — |
| 2022-06-13 | $70.10 | $70.10 | 61,900 | — | — |
| 2022-06-10 | $71.83 | $71.83 | 44,100 | — | — |
| 2022-06-09 | $72.98 | $72.98 | 45,800 | — | — |
| 2022-06-08 | $72.79 | $72.79 | 53,200 | — | — |
| 2022-06-07 | $73.89 | $73.89 | 56,400 | — | — |
| 2022-06-06 | $74.90 | $74.90 | 70,600 | — | — |
| 2022-06-03 | $73.77 | $73.77 | 85,000 | — | — |
| 2022-06-02 | $72.60 | $72.60 | 48,300 | — | — |
| 2022-06-01 | $71.39 | $71.39 | 59,900 | — | — |
| 2022-05-31 | $70.33 | $70.33 | 67,900 | — | — |
| 2022-05-27 | $71.66 | $71.66 | 37,500 | — | — |
| 2022-05-26 | $70.57 | $70.57 | 45,700 | — | — |
| 2022-05-25 | $69.36 | $69.36 | 57,600 | — | — |
| 2022-05-24 | $68.28 | $68.28 | 69,700 | — | — |
| 2022-05-23 | $68.68 | $68.68 | 66,100 | — | — |
| 2022-05-20 | $69.34 | $69.34 | 80,800 | — | — |
| 2022-05-19 | $69.11 | $69.11 | 65,400 | — | — |
| 2022-05-18 | $69.49 | $69.49 | 83,100 | — | — |
| 2022-05-17 | $71.79 | $71.79 | 66,500 | — | — |
| 2022-05-16 | $70.32 | $70.32 | 46,400 | — | — |
| 2022-05-13 | $71.62 | $71.62 | 46,600 | — | — |
| 2022-05-12 | $71.54 | $71.54 | 61,300 | — | — |
| 2022-05-11 | $70.10 | $70.10 | 72,600 | — | — |
| 2022-05-10 | $72.90 | $72.90 | 71,100 | — | — |
| 2022-05-09 | $74.59 | $74.59 | 68,200 | — | — |
| 2022-05-06 | $74.09 | $74.09 | 57,700 | — | — |
| 2022-05-05 | $74.28 | $74.28 | 82,800 | — | — |
| 2022-05-04 | $76.07 | $76.07 | 72,600 | — | — |
| 2022-05-03 | $77.09 | $77.09 | 76,200 | — | — |
| 2022-05-02 | $76.80 | $76.80 | 96,700 | — | — |
| 2022-04-29 | $76.66 | $76.66 | 76,800 | — | — |
| 2022-04-28 | $76.87 | $76.87 | 71,400 | — | — |
| 2022-04-27 | $75.93 | $75.93 | 142,700 | — | — |
| 2022-04-26 | $75.52 | $75.52 | 91,800 | — | — |
| 2022-04-25 | $78.74 | $78.74 | 74,500 | — | — |
| 2022-04-22 | $77.84 | $77.84 | 79,000 | — | — |
| 2022-04-21 | $79.74 | $79.74 | 77,600 | — | — |
| 2022-04-20 | $81.35 | $81.35 | 40,500 | — | — |
| 2022-04-19 | $80.58 | $80.58 | 71,300 | — | — |
| 2022-04-18 | $79.35 | $79.35 | 59,400 | — | — |
| 2022-04-14 | $82.11 | $82.11 | 58,500 | — | — |
| 2022-04-13 | $82.85 | $82.85 | 67,700 | — | — |
| 2022-04-12 | $82.87 | $82.87 | 99,100 | — | — |
| 2022-04-11 | $81.26 | $81.26 | 63,500 | — | — |
| 2022-04-08 | $80.52 | $80.52 | 64,400 | — | — |
| 2022-04-07 | $79.21 | $79.21 | 100,500 | — | — |
| 2022-04-06 | $78.11 | $78.11 | 64,200 | — | — |
| 2022-04-05 | $78.90 | $78.90 | 68,100 | — | — |
| 2022-04-04 | $79.16 | $79.16 | 87,200 | — | — |
| 2022-04-01 | $79.33 | $79.33 | 89,200 | — | — |
| 2022-03-31 | $79.45 | $79.45 | 105,000 | — | — |
| 2022-03-30 | $79.44 | $79.44 | 89,500 | — | — |
| 2022-03-29 | $80.34 | $80.34 | 75,500 | — | — |
| 2022-03-28 | $79.27 | $79.27 | 123,300 | — | — |
| 2022-03-25 | $78.36 | $78.36 | 95,200 | — | — |
| 2022-03-24 | $78.06 | $78.06 | 66,700 | — | — |
| 2022-03-23 | $77.82 | $77.82 | 47,000 | — | — |
| 2022-03-22 | $80.30 | $80.30 | 40,500 | — | — |
| 2022-03-21 | $80.60 | $80.60 | 55,000 | — | — |
| 2022-03-18 | $80.00 | $80.00 | 123,900 | — | — |
| 2022-03-17 | $81.26 | $81.26 | 65,400 | — | — |
| 2022-03-16 | $82.50 | $82.50 | 75,200 | — | — |
| 2022-03-15 | $82.35 | $82.35 | 69,900 | — | — |
| 2022-03-14 | $81.91 | $81.91 | 50,300 | — | — |
| 2022-03-11 | $82.25 | $82.25 | 59,700 | — | — |
| 2022-03-10 | $83.71 | $83.71 | 77,300 | — | — |
| 2022-03-09 | $86.09 | $86.09 | 46,800 | — | — |
| 2022-03-08 | $87.14 | $87.14 | 83,200 | — | — |
| 2022-03-07 | $85.12 | $85.12 | 99,900 | — | — |
| 2022-03-04 | $83.10 | $83.10 | 138,700 | — | — |
| 2022-03-03 | $88.77 | $88.77 | 69,600 | — | — |
| 2022-03-02 | $89.41 | $89.41 | 76,400 | — | — |
| 2022-03-01 | $87.96 | $87.96 | 120,900 | — | — |
| 2022-02-28 | $88.01 | $88.01 | 95,800 | — | — |
| 2022-02-25 | $87.53 | $87.53 | 70,100 | — | — |
| 2022-02-24 | $86.42 | $86.42 | 73,200 | — | — |
| 2022-02-23 | $87.11 | $87.11 | 68,200 | — | — |
| 2022-02-22 | $87.86 | $87.86 | 85,500 | — | — |
| 2022-02-18 | $89.95 | $89.95 | 80,300 | — | — |
| 2022-02-17 | $88.76 | $88.76 | 64,200 | — | — |
| 2022-02-16 | $90.41 | $90.41 | 51,000 | — | — |
| 2022-02-15 | $87.97 | $87.97 | 81,100 | — | — |
| 2022-02-14 | $89.28 | $89.28 | 71,500 | — | — |
| 2022-02-11 | $88.23 | $88.23 | 85,500 | — | — |
| 2022-02-10 | $86.78 | $86.78 | 142,300 | — | — |
| 2022-02-09 | $85.29 | $85.29 | 182,100 | — | — |
| 2022-02-08 | $94.30 | $94.30 | 54,300 | — | — |
| 2022-02-07 | $93.09 | $93.09 | 26,700 | — | — |
| 2022-02-04 | $92.32 | $92.32 | 42,500 | — | — |
| 2022-02-03 | $93.82 | $93.82 | 39,300 | — | — |
| 2022-02-02 | $94.83 | $94.83 | 51,100 | — | — |
| 2022-02-01 | $95.84 | $95.84 | 34,200 | — | — |
| 2022-01-31 | $95.58 | $95.58 | 103,900 | — | — |
| 2022-01-28 | $95.55 | $95.55 | 37,500 | — | — |
| 2022-01-27 | $94.97 | $94.97 | 44,100 | — | — |
| 2022-01-26 | $95.54 | $95.54 | 71,200 | — | — |
| 2022-01-25 | $98.48 | $98.48 | 49,600 | — | — |
| 2022-01-24 | $99.19 | $99.19 | 73,300 | — | — |
| 2022-01-21 | $97.82 | $97.82 | 59,300 | — | — |
| 2022-01-20 | $98.58 | $98.58 | 52,300 | — | — |
| 2022-01-19 | $98.74 | $98.74 | 37,400 | — | — |
| 2022-01-18 | $99.05 | $99.05 | 43,800 | — | — |
| 2022-01-14 | $101.25 | $101.25 | 39,400 | — | — |
| 2022-01-13 | $100.97 | $100.97 | 48,300 | — | — |
| 2022-01-12 | $100.83 | $100.83 | 53,600 | — | — |
| 2022-01-11 | $100.92 | $100.92 | 65,000 | — | — |
| 2022-01-10 | $99.77 | $99.77 | 60,700 | — | — |
| 2022-01-07 | $101.00 | $101.00 | 38,200 | — | — |
| 2022-01-06 | $101.70 | $101.70 | 39,000 | — | — |
| 2022-01-05 | $100.97 | $100.97 | 50,300 | — | — |
| 2022-01-04 | $102.52 | $102.52 | 41,100 | — | — |
| 2022-01-03 | $102.94 | $102.94 | 34,500 | — | — |