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
- 1990-04-03 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 | $53.75 | $60.53 | 123,600 | — | — |
| 2022-12-29 | $53.49 | $60.23 | 136,900 | — | — |
| 2022-12-28 | $51.26 | $57.72 | 108,300 | — | — |
| 2022-12-27 | $52.12 | $58.69 | 131,200 | — | — |
| 2022-12-23 | $52.57 | $59.20 | 110,500 | — | — |
| 2022-12-22 | $52.42 | $59.03 | 310,000 | — | — |
| 2022-12-21 | $54.82 | $61.73 | 182,600 | — | — |
| 2022-12-20 | $53.02 | $59.70 | 176,100 | — | — |
| 2022-12-19 | $52.46 | $59.07 | 244,200 | — | — |
| 2022-12-16 | $53.40 | $60.13 | 480,500 | — | — |
| 2022-12-15 | $53.12 | $59.82 | 279,100 | — | — |
| 2022-12-14 | $54.97 | $61.90 | 201,900 | — | — |
| 2022-12-13 | $55.33 | $62.30 | 166,200 | — | — |
| 2022-12-12 | $54.54 | $61.42 | 156,800 | — | — |
| 2022-12-09 | $53.39 | $60.12 | 213,500 | — | — |
| 2022-12-08 | $54.10 | $60.92 | 366,400 | — | — |
| 2022-12-07 | $52.44 | $59.05 | 174,600 | — | — |
| 2022-12-06 | $51.60 | $58.10 | 176,000 | — | — |
| 2022-12-05 | $52.02 | $58.58 | 241,300 | — | — |
| 2022-12-02 | $52.84 | $59.50 | 248,100 | — | — |
| 2022-12-01 | $53.90 | $60.69 | 274,600 | — | — |
| 2022-11-30 | $53.99 | $60.80 | 163,900 | — | — |
| 2022-11-29 | $51.14 | $57.59 | 176,000 | — | — |
| 2022-11-28 | $51.27 | $57.73 | 240,300 | — | — |
| 2022-11-25 | $54.07 | $60.89 | 71,200 | — | — |
| 2022-11-23 | $54.49 | $61.36 | 102,300 | — | — |
| 2022-11-22 | $53.25 | $59.96 | 163,900 | — | — |
| 2022-11-21 | $52.30 | $58.89 | 118,700 | — | — |
| 2022-11-18 | $53.47 | $60.21 | 196,700 | — | — |
| 2022-11-17 | $52.19 | $58.77 | 245,200 | — | — |
| 2022-11-16 | $53.59 | $60.35 | 217,100 | — | — |
| 2022-11-15 | $56.42 | $63.53 | 299,700 | — | — |
| 2022-11-14 | $55.72 | $62.74 | 180,500 | — | — |
| 2022-11-11 | $58.90 | $66.32 | 394,100 | — | — |
| 2022-11-10 | $53.00 | $59.68 | 346,000 | — | — |
| 2022-11-09 | $48.05 | $54.11 | 307,600 | — | — |
| 2022-11-08 | $50.80 | $57.20 | 207,000 | — | — |
| 2022-11-07 | $50.47 | $56.83 | 304,700 | — | — |
| 2022-11-04 | $48.45 | $54.56 | 314,700 | — | — |
| 2022-11-03 | $48.48 | $54.59 | 196,700 | — | — |
| 2022-11-02 | $48.52 | $54.64 | 384,500 | — | — |
| 2022-11-01 | $50.75 | $57.15 | 356,300 | — | — |
| 2022-10-31 | $47.77 | $53.79 | 240,500 | — | — |
| 2022-10-28 | $49.95 | $56.25 | 518,900 | — | — |
| 2022-10-27 | $48.30 | $54.39 | 573,900 | — | — |
| 2022-10-26 | $47.89 | $53.93 | 971,400 | — | — |
| 2022-10-25 | $48.62 | $54.75 | 511,100 | — | — |
| 2022-10-24 | $45.91 | $51.70 | 328,500 | — | — |
| 2022-10-21 | $46.31 | $52.15 | 417,700 | — | — |
| 2022-10-20 | $45.09 | $50.77 | 539,600 | — | — |
| 2022-10-19 | $48.50 | $54.61 | 202,300 | — | — |
| 2022-10-18 | $51.30 | $57.77 | 209,200 | — | — |
| 2022-10-17 | $50.36 | $56.71 | 242,600 | — | — |
| 2022-10-14 | $47.35 | $53.32 | 243,200 | — | — |
| 2022-10-13 | $51.95 | $58.50 | 326,700 | — | — |
| 2022-10-12 | $50.26 | $56.60 | 326,100 | — | — |
| 2022-10-11 | $50.55 | $56.92 | 352,900 | — | — |
| 2022-10-10 | $55.68 | $62.70 | 176,000 | — | — |
| 2022-10-07 | $57.54 | $64.79 | 180,100 | — | — |
| 2022-10-06 | $62.68 | $70.58 | 113,500 | — | — |
| 2022-10-05 | $63.68 | $71.71 | 153,400 | — | — |
| 2022-10-04 | $64.43 | $72.55 | 157,600 | — | — |
| 2022-10-03 | $62.63 | $70.52 | 157,000 | — | — |
| 2022-09-30 | $59.14 | $66.59 | 137,800 | — | — |
| 2022-09-29 | $59.95 | $67.51 | 132,300 | — | — |
| 2022-09-28 | $62.33 | $70.19 | 210,000 | — | — |
| 2022-09-27 | $59.62 | $67.14 | 103,200 | — | — |
| 2022-09-26 | $57.98 | $65.29 | 134,100 | — | — |
| 2022-09-23 | $58.75 | $66.16 | 110,900 | — | — |
| 2022-09-22 | $59.94 | $67.50 | 180,500 | — | — |
| 2022-09-21 | $61.95 | $69.76 | 162,600 | — | — |
| 2022-09-20 | $62.28 | $70.13 | 154,700 | — | — |
| 2022-09-19 | $61.85 | $69.65 | 137,500 | — | — |
| 2022-09-16 | $62.38 | $70.24 | 266,600 | — | — |
| 2022-09-15 | $64.42 | $72.54 | 101,200 | — | — |
| 2022-09-14 | $65.49 | $73.75 | 159,000 | — | — |
| 2022-09-13 | $65.27 | $73.50 | 162,300 | — | — |
| 2022-09-12 | $70.25 | $79.11 | 195,400 | — | — |
| 2022-09-09 | $68.73 | $77.39 | 129,600 | — | — |
| 2022-09-08 | $65.86 | $74.16 | 138,700 | — | — |
| 2022-09-07 | $64.38 | $72.50 | 245,500 | — | — |
| 2022-09-06 | $61.95 | $69.76 | 189,000 | — | — |
| 2022-09-02 | $63.57 | $71.58 | 214,500 | — | — |
| 2022-09-01 | $64.05 | $72.12 | 504,400 | — | — |
| 2022-08-31 | $71.14 | $80.11 | 197,800 | — | — |
| 2022-08-30 | $71.56 | $80.58 | 168,100 | — | — |
| 2022-08-29 | $73.06 | $82.27 | 181,200 | — | — |
| 2022-08-26 | $73.65 | $82.93 | 208,500 | — | — |
| 2022-08-25 | $76.77 | $86.45 | 85,100 | — | — |
| 2022-08-24 | $74.25 | $83.61 | 138,400 | — | — |
| 2022-08-23 | $72.73 | $81.90 | 161,400 | — | — |
| 2022-08-22 | $73.97 | $83.29 | 223,500 | — | — |
| 2022-08-19 | $79.48 | $89.50 | 304,900 | — | — |
| 2022-08-18 | $81.97 | $92.30 | 222,900 | — | — |
| 2022-08-17 | $80.12 | $90.22 | 231,200 | — | — |
| 2022-08-16 | $82.17 | $92.53 | 237,800 | — | — |
| 2022-08-15 | $80.97 | $91.18 | 365,200 | — | — |
| 2022-08-12 | $77.04 | $86.75 | 161,000 | — | — |
| 2022-08-11 | $74.51 | $83.90 | 139,100 | — | — |
| 2022-08-10 | $75.77 | $85.32 | 142,300 | — | — |
| 2022-08-09 | $72.01 | $81.09 | 201,400 | — | — |
| 2022-08-08 | $74.27 | $83.63 | 329,400 | — | — |
| 2022-08-05 | $76.28 | $85.90 | 167,800 | — | — |
| 2022-08-04 | $76.56 | $86.21 | 202,100 | — | — |
| 2022-08-03 | $74.62 | $84.03 | 203,500 | — | — |
| 2022-08-02 | $73.08 | $82.29 | 149,800 | — | — |
| 2022-08-01 | $71.59 | $80.61 | 205,200 | — | — |
| 2022-07-29 | $72.96 | $82.16 | 259,400 | — | — |
| 2022-07-28 | $71.84 | $80.90 | 313,700 | — | — |
| 2022-07-27 | $70.72 | $79.63 | 442,200 | — | — |
| 2022-07-26 | $69.44 | $78.19 | 458,700 | — | — |
| 2022-07-25 | $67.36 | $75.85 | 574,800 | — | — |
| 2022-07-22 | $65.02 | $73.22 | 905,200 | — | — |
| 2022-07-21 | $55.82 | $62.86 | 620,900 | — | — |
| 2022-07-20 | $55.14 | $62.09 | 748,500 | — | — |
| 2022-07-19 | $53.01 | $59.69 | 730,800 | — | — |
| 2022-07-18 | $52.26 | $58.85 | 257,000 | — | — |
| 2022-07-15 | $52.86 | $59.52 | 244,000 | — | — |
| 2022-07-14 | $52.37 | $58.97 | 227,600 | — | — |
| 2022-07-13 | $52.51 | $59.13 | 157,800 | — | — |
| 2022-07-12 | $52.76 | $59.41 | 117,800 | — | — |
| 2022-07-11 | $52.61 | $59.24 | 129,500 | — | — |
| 2022-07-08 | $54.45 | $61.31 | 128,800 | — | — |
| 2022-07-07 | $55.43 | $62.42 | 147,300 | — | — |
| 2022-07-06 | $53.48 | $60.22 | 126,400 | — | — |
| 2022-07-05 | $53.56 | $60.31 | 175,700 | — | — |
| 2022-07-01 | $53.28 | $60.00 | 173,800 | — | — |
| 2022-06-30 | $54.73 | $61.63 | 168,500 | — | — |
| 2022-06-29 | $56.33 | $63.43 | 157,600 | — | — |
| 2022-06-28 | $57.72 | $65.00 | 199,100 | — | — |
| 2022-06-27 | $59.43 | $66.92 | 164,800 | — | — |
| 2022-06-24 | $60.37 | $67.98 | 235,400 | — | — |
| 2022-06-23 | $59.03 | $66.47 | 167,400 | — | — |
| 2022-06-22 | $56.66 | $63.80 | 269,700 | — | — |
| 2022-06-21 | $56.76 | $63.91 | 311,500 | — | — |
| 2022-06-17 | $55.10 | $62.05 | 394,300 | — | — |
| 2022-06-16 | $52.68 | $59.32 | 261,300 | — | — |
| 2022-06-15 | $58.09 | $65.41 | 249,400 | — | — |
| 2022-06-14 | $55.53 | $62.53 | 192,000 | — | — |
| 2022-06-13 | $58.01 | $65.32 | 238,000 | — | — |
| 2022-06-10 | $62.85 | $70.77 | 264,700 | — | — |
| 2022-06-09 | $65.11 | $73.32 | 148,700 | — | — |
| 2022-06-08 | $67.88 | $76.44 | 133,400 | — | — |
| 2022-06-07 | $69.48 | $78.24 | 134,600 | — | — |
| 2022-06-06 | $70.28 | $79.14 | 230,800 | — | — |
| 2022-06-03 | $69.77 | $78.56 | 241,600 | — | — |
| 2022-06-02 | $71.29 | $80.28 | 238,800 | — | — |
| 2022-06-01 | $67.26 | $75.74 | 261,000 | — | — |
| 2022-05-31 | $67.30 | $75.78 | 276,900 | — | — |
| 2022-05-27 | $68.75 | $77.42 | 228,500 | — | — |
| 2022-05-26 | $65.40 | $73.64 | 261,200 | — | — |
| 2022-05-25 | $62.50 | $70.38 | 247,200 | — | — |
| 2022-05-24 | $59.80 | $67.34 | 239,500 | — | — |
| 2022-05-23 | $61.68 | $69.46 | 182,200 | — | — |
| 2022-05-20 | $60.48 | $68.10 | 253,100 | — | — |
| 2022-05-19 | $59.89 | $67.44 | 188,200 | — | — |
| 2022-05-18 | $58.22 | $65.56 | 171,200 | — | — |
| 2022-05-17 | $60.48 | $68.10 | 201,700 | — | — |
| 2022-05-16 | $56.74 | $63.89 | 196,700 | — | — |
| 2022-05-13 | $60.15 | $67.73 | 225,000 | — | — |
| 2022-05-12 | $56.56 | $63.69 | 331,200 | — | — |
| 2022-05-11 | $55.46 | $62.45 | 226,800 | — | — |
| 2022-05-10 | $57.83 | $65.12 | 308,200 | — | — |
| 2022-05-09 | $59.35 | $66.83 | 297,300 | — | — |
| 2022-05-06 | $63.46 | $71.46 | 302,000 | — | — |
| 2022-05-05 | $63.41 | $71.40 | 309,900 | — | — |
| 2022-05-04 | $67.54 | $76.05 | 257,000 | — | — |
| 2022-05-03 | $64.77 | $72.93 | 338,600 | — | — |
| 2022-05-02 | $62.68 | $70.58 | 366,200 | — | — |
| 2022-04-29 | $60.52 | $68.15 | 362,100 | — | — |
| 2022-04-28 | $61.65 | $69.42 | 579,600 | — | — |
| 2022-04-27 | $56.46 | $63.58 | 317,600 | — | — |
| 2022-04-26 | $56.16 | $63.24 | 508,000 | — | — |
| 2022-04-25 | $60.61 | $68.25 | 350,800 | — | — |
| 2022-04-22 | $60.09 | $67.66 | 682,900 | — | — |
| 2022-04-21 | $59.51 | $67.01 | 416,300 | — | — |
| 2022-04-20 | $61.78 | $69.57 | 275,100 | — | — |
| 2022-04-19 | $64.78 | $72.95 | 258,100 | — | — |
| 2022-04-18 | $61.73 | $69.51 | 343,300 | — | — |
| 2022-04-14 | $60.42 | $68.04 | 206,500 | — | — |
| 2022-04-13 | $62.81 | $70.73 | 210,600 | — | — |
| 2022-04-12 | $61.02 | $68.71 | 342,200 | — | — |
| 2022-04-11 | $61.97 | $69.78 | 455,800 | — | — |
| 2022-04-08 | $65.63 | $73.90 | 319,100 | — | — |
| 2022-04-07 | $66.98 | $75.42 | 401,900 | — | — |
| 2022-04-06 | $68.96 | $77.65 | 924,500 | — | — |
| 2022-04-05 | $71.65 | $80.68 | 552,400 | — | — |
| 2022-04-04 | $73.72 | $83.01 | 295,300 | — | — |
| 2022-04-01 | $72.01 | $81.09 | 374,700 | — | — |
| 2022-03-31 | $70.55 | $79.44 | 402,500 | — | — |
| 2022-03-30 | $69.58 | $78.35 | 469,500 | — | — |
| 2022-03-29 | $67.70 | $76.23 | 375,200 | — | — |
| 2022-03-28 | $64.13 | $72.21 | 249,000 | — | — |
| 2022-03-25 | $64.07 | $72.15 | 388,500 | — | — |
| 2022-03-24 | $64.10 | $72.18 | 1,210,700 | — | — |
| 2022-03-23 | $61.77 | $69.56 | 2,658,300 | — | — |
| 2022-03-22 | $77.50 | $87.27 | 162,000 | — | — |
| 2022-03-21 | $76.75 | $86.42 | 204,100 | — | — |
| 2022-03-18 | $78.41 | $88.29 | 333,600 | — | — |
| 2022-03-17 | $76.38 | $86.01 | 275,300 | — | — |
| 2022-03-16 | $72.99 | $82.19 | 611,800 | — | — |
| 2022-03-15 | $70.74 | $79.66 | 483,900 | — | — |
| 2022-03-14 | $68.69 | $77.35 | 464,600 | — | — |
| 2022-03-11 | $76.39 | $86.02 | 301,800 | — | — |
| 2022-03-10 | $77.00 | $86.71 | 269,100 | — | — |
| 2022-03-09 | $79.08 | $89.05 | 265,500 | — | — |
| 2022-03-08 | $76.87 | $86.56 | 366,500 | — | — |
| 2022-03-07 | $73.01 | $82.21 | 436,400 | — | — |
| 2022-03-04 | $72.59 | $81.74 | 392,600 | — | — |
| 2022-03-03 | $76.66 | $86.32 | 357,900 | — | — |
| 2022-03-02 | $77.27 | $87.01 | 309,900 | — | — |
| 2022-03-01 | $71.74 | $80.78 | 536,800 | — | — |
| 2022-02-28 | $74.77 | $84.20 | 748,600 | — | — |
| 2022-02-25 | $74.98 | $84.43 | 1,504,500 | — | — |
| 2022-02-24 | $100.25 | $112.89 | 489,500 | — | — |
| 2022-02-23 | $89.41 | $100.68 | 280,300 | — | — |
| 2022-02-22 | $92.85 | $104.55 | 161,500 | — | — |
| 2022-02-18 | $95.18 | $107.18 | 155,400 | — | — |
| 2022-02-17 | $98.70 | $111.14 | 149,100 | — | — |
| 2022-02-16 | $104.83 | $118.04 | 243,000 | — | — |
| 2022-02-15 | $107.53 | $121.08 | 210,400 | — | — |
| 2022-02-14 | $100.37 | $113.02 | 116,900 | — | — |
| 2022-02-11 | $99.99 | $112.59 | 243,200 | — | — |
| 2022-02-10 | $104.50 | $117.67 | 218,100 | — | — |
| 2022-02-09 | $106.11 | $119.49 | 227,600 | — | — |
| 2022-02-08 | $101.70 | $114.52 | 363,000 | — | — |
| 2022-02-07 | $94.97 | $106.94 | 168,100 | — | — |
| 2022-02-04 | $93.21 | $104.96 | 183,500 | — | — |
| 2022-02-03 | $91.61 | $103.16 | 165,200 | — | — |
| 2022-02-02 | $94.47 | $106.38 | 248,000 | — | — |
| 2022-02-01 | $93.53 | $105.32 | 197,900 | — | — |
| 2022-01-31 | $94.33 | $106.22 | 404,000 | — | — |
| 2022-01-28 | $85.98 | $96.82 | 354,900 | — | — |
| 2022-01-27 | $82.76 | $93.19 | 350,000 | — | — |
| 2022-01-26 | $88.77 | $99.96 | 292,500 | — | — |
| 2022-01-25 | $87.81 | $98.88 | 324,000 | — | — |
| 2022-01-24 | $92.77 | $104.46 | 348,900 | — | — |
| 2022-01-21 | $90.98 | $102.45 | 408,100 | — | — |
| 2022-01-20 | $93.99 | $105.84 | 474,900 | — | — |
| 2022-01-19 | $99.74 | $112.31 | 135,000 | — | — |
| 2022-01-18 | $102.39 | $115.30 | 215,000 | — | — |
| 2022-01-14 | $108.57 | $122.26 | 194,100 | — | — |
| 2022-01-13 | $108.77 | $122.48 | 167,400 | — | — |
| 2022-01-12 | $112.62 | $126.82 | 213,300 | — | — |
| 2022-01-11 | $115.08 | $129.59 | 297,300 | — | — |
| 2022-01-10 | $111.75 | $125.84 | 284,500 | — | — |
| 2022-01-07 | $115.94 | $130.55 | 195,700 | — | — |
| 2022-01-06 | $120.00 | $135.13 | 169,700 | — | — |
| 2022-01-05 | $123.14 | $138.66 | 370,600 | — | — |
| 2022-01-04 | $126.18 | $142.09 | 260,900 | — | — |
| 2022-01-03 | $123.98 | $139.61 | 257,200 | — | — |