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
- 1995-09-14 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 | $62.78 | $62.78 | 1,116,100 | — | — |
| 2022-12-29 | $63.11 | $63.11 | 1,063,400 | — | — |
| 2022-12-28 | $62.60 | $62.60 | 1,107,900 | — | — |
| 2022-12-27 | $63.62 | $63.62 | 666,700 | — | — |
| 2022-12-23 | $63.38 | $63.38 | 890,300 | — | — |
| 2022-12-22 | $62.85 | $62.85 | 1,396,400 | — | — |
| 2022-12-21 | $63.36 | $63.36 | 1,831,600 | — | — |
| 2022-12-20 | $62.24 | $62.24 | 2,582,400 | — | — |
| 2022-12-19 | $60.54 | $60.54 | 1,738,100 | — | — |
| 2022-12-16 | $61.03 | $61.03 | 6,451,200 | — | — |
| 2022-12-15 | $60.75 | $60.75 | 2,115,800 | — | — |
| 2022-12-14 | $60.32 | $60.32 | 2,016,600 | — | — |
| 2022-12-13 | $59.90 | $59.90 | 1,540,700 | — | — |
| 2022-12-12 | $60.00 | $60.00 | 2,142,200 | — | — |
| 2022-12-09 | $60.04 | $60.04 | 1,561,000 | — | — |
| 2022-12-08 | $60.56 | $60.56 | 2,142,900 | — | — |
| 2022-12-07 | $60.15 | $60.15 | 1,853,200 | — | — |
| 2022-12-06 | $60.54 | $60.54 | 1,809,700 | — | — |
| 2022-12-05 | $59.17 | $59.17 | 1,492,400 | — | — |
| 2022-12-02 | $60.60 | $60.60 | 2,161,700 | — | — |
| 2022-12-01 | $59.76 | $59.76 | 1,685,500 | — | — |
| 2022-11-30 | $59.91 | $59.91 | 4,182,400 | — | — |
| 2022-11-29 | $58.98 | $58.98 | 2,059,100 | — | — |
| 2022-11-28 | $58.02 | $58.02 | 1,608,000 | — | — |
| 2022-11-25 | $58.73 | $58.73 | 614,800 | — | — |
| 2022-11-23 | $58.05 | $58.05 | 1,046,200 | — | — |
| 2022-11-22 | $57.78 | $57.78 | 1,685,700 | — | — |
| 2022-11-21 | $57.16 | $57.16 | 1,448,400 | — | — |
| 2022-11-18 | $57.67 | $57.67 | 2,015,200 | — | — |
| 2022-11-17 | $56.55 | $56.55 | 2,027,600 | — | — |
| 2022-11-16 | $56.52 | $56.52 | 1,392,000 | — | — |
| 2022-11-15 | $56.21 | $56.21 | 2,373,600 | — | — |
| 2022-11-14 | $56.36 | $56.36 | 2,036,600 | — | — |
| 2022-11-11 | $56.77 | $56.77 | 3,240,200 | — | — |
| 2022-11-10 | $58.40 | $58.40 | 2,463,300 | — | — |
| 2022-11-09 | $57.56 | $57.56 | 1,982,900 | — | — |
| 2022-11-08 | $57.72 | $57.72 | 3,021,100 | — | — |
| 2022-11-07 | $58.01 | $58.01 | 2,725,700 | — | — |
| 2022-11-04 | $56.86 | $56.86 | 3,714,100 | — | — |
| 2022-11-03 | $56.53 | $56.53 | 3,742,700 | — | — |
| 2022-11-02 | $56.22 | $56.22 | 6,385,800 | — | — |
| 2022-11-01 | $55.44 | $55.44 | 9,579,300 | — | — |
| 2022-10-31 | $57.50 | $57.50 | 93,699,400 | — | — |
| 2022-10-28 | $56.68 | $56.68 | 13,153,300 | — | — |
| 2022-10-27 | $51.69 | $51.69 | 4,057,900 | — | — |
| 2022-10-26 | $48.79 | $48.79 | 2,069,300 | — | — |
| 2022-10-25 | $49.22 | $49.22 | 1,851,200 | — | — |
| 2022-10-24 | $49.34 | $49.34 | 1,063,300 | — | — |
| 2022-10-21 | $48.23 | $48.23 | 1,935,500 | — | — |
| 2022-10-20 | $47.52 | $47.52 | 1,970,100 | — | — |
| 2022-10-19 | $48.72 | $48.72 | 1,543,500 | — | — |
| 2022-10-18 | $48.64 | $48.64 | 1,556,700 | — | — |
| 2022-10-17 | $48.08 | $48.08 | 1,736,000 | — | — |
| 2022-10-14 | $47.00 | $47.00 | 1,909,400 | — | — |
| 2022-10-13 | $47.53 | $47.53 | 3,025,800 | — | — |
| 2022-10-12 | $45.56 | $45.56 | 1,750,300 | — | — |
| 2022-10-11 | $46.59 | $46.59 | 1,479,700 | — | — |
| 2022-10-10 | $46.64 | $46.64 | 1,485,900 | — | — |
| 2022-10-07 | $45.67 | $45.67 | 2,712,200 | — | — |
| 2022-10-06 | $48.00 | $48.00 | 2,502,600 | — | — |
| 2022-10-05 | $47.96 | $47.96 | 2,197,500 | — | — |
| 2022-10-04 | $48.69 | $48.69 | 2,469,300 | — | — |
| 2022-10-03 | $46.33 | $46.33 | 2,149,100 | — | — |
| 2022-09-30 | $45.54 | $45.54 | 2,344,300 | — | — |
| 2022-09-29 | $45.83 | $45.83 | 2,830,400 | — | — |
| 2022-09-28 | $44.47 | $44.47 | 3,209,500 | — | — |
| 2022-09-27 | $43.10 | $43.10 | 2,626,500 | — | — |
| 2022-09-26 | $41.67 | $41.67 | 2,021,900 | — | — |
| 2022-09-23 | $43.10 | $43.10 | 1,301,700 | — | — |
| 2022-09-22 | $43.93 | $43.93 | 1,311,600 | — | — |
| 2022-09-21 | $44.80 | $44.80 | 1,304,300 | — | — |
| 2022-09-20 | $46.43 | $46.43 | 1,180,200 | — | — |
| 2022-09-19 | $47.48 | $47.48 | 1,132,000 | — | — |
| 2022-09-16 | $46.52 | $46.52 | 2,268,000 | — | — |
| 2022-09-15 | $47.28 | $47.28 | 911,900 | — | — |
| 2022-09-14 | $47.02 | $47.02 | 1,194,800 | — | — |
| 2022-09-13 | $47.05 | $47.05 | 1,636,500 | — | — |
| 2022-09-12 | $47.09 | $47.09 | 1,187,100 | — | — |
| 2022-09-09 | $46.52 | $46.52 | 855,800 | — | — |
| 2022-09-08 | $46.47 | $46.47 | 885,100 | — | — |
| 2022-09-07 | $46.14 | $46.14 | 914,100 | — | — |
| 2022-09-06 | $45.04 | $45.04 | 1,153,100 | — | — |
| 2022-09-02 | $45.50 | $45.50 | 945,400 | — | — |
| 2022-09-01 | $45.72 | $45.72 | 1,106,500 | — | — |
| 2022-08-31 | $45.72 | $45.72 | 1,969,000 | — | — |
| 2022-08-30 | $45.74 | $45.74 | 753,400 | — | — |
| 2022-08-29 | $46.24 | $46.24 | 685,600 | — | — |
| 2022-08-26 | $46.50 | $46.50 | 610,000 | — | — |
| 2022-08-25 | $47.29 | $47.29 | 1,017,200 | — | — |
| 2022-08-24 | $46.68 | $46.68 | 1,095,500 | — | — |
| 2022-08-23 | $46.49 | $46.49 | 1,090,800 | — | — |
| 2022-08-22 | $46.43 | $46.43 | 887,900 | — | — |
| 2022-08-19 | $47.28 | $47.28 | 990,900 | — | — |
| 2022-08-18 | $47.83 | $47.83 | 669,500 | — | — |
| 2022-08-17 | $47.52 | $47.52 | 904,200 | — | — |
| 2022-08-16 | $47.51 | $47.51 | 1,185,200 | — | — |
| 2022-08-15 | $46.99 | $46.99 | 1,076,400 | — | — |
| 2022-08-12 | $47.04 | $47.04 | 1,265,700 | — | — |
| 2022-08-11 | $45.98 | $45.98 | 867,100 | — | — |
| 2022-08-10 | $45.23 | $45.23 | 704,800 | — | — |
| 2022-08-09 | $44.65 | $44.65 | 779,400 | — | — |
| 2022-08-08 | $44.15 | $44.15 | 1,173,600 | — | — |
| 2022-08-05 | $43.81 | $43.81 | 1,236,600 | — | — |
| 2022-08-04 | $43.55 | $43.55 | 1,053,400 | — | — |
| 2022-08-03 | $43.50 | $43.50 | 1,659,300 | — | — |
| 2022-08-02 | $43.43 | $43.43 | 2,092,800 | — | — |
| 2022-08-01 | $43.49 | $43.49 | 1,611,600 | — | — |
| 2022-07-29 | $44.40 | $44.40 | 2,173,800 | — | — |
| 2022-07-28 | $43.29 | $43.29 | 1,960,100 | — | — |
| 2022-07-27 | $44.28 | $44.28 | 1,314,000 | — | — |
| 2022-07-26 | $44.24 | $44.24 | 1,066,000 | — | — |
| 2022-07-25 | $44.08 | $44.08 | 1,665,200 | — | — |
| 2022-07-22 | $43.67 | $43.67 | 960,900 | — | — |
| 2022-07-21 | $43.85 | $43.85 | 1,278,500 | — | — |
| 2022-07-20 | $43.76 | $43.76 | 1,456,600 | — | — |
| 2022-07-19 | $43.88 | $43.88 | 1,487,200 | — | — |
| 2022-07-18 | $43.09 | $43.09 | 1,745,000 | — | — |
| 2022-07-15 | $43.13 | $43.13 | 10,441,200 | — | — |
| 2022-07-14 | $42.47 | $42.47 | 2,275,800 | — | — |
| 2022-07-13 | $44.21 | $44.21 | 2,228,600 | — | — |
| 2022-07-12 | $44.18 | $44.18 | 2,270,300 | — | — |
| 2022-07-11 | $44.59 | $44.59 | 1,828,300 | — | — |
| 2022-07-08 | $44.47 | $44.47 | 1,030,500 | — | — |
| 2022-07-07 | $44.80 | $44.80 | 2,038,100 | — | — |
| 2022-07-06 | $44.74 | $44.74 | 1,493,800 | — | — |
| 2022-07-05 | $44.44 | $44.44 | 1,668,700 | — | — |
| 2022-07-01 | $45.95 | $45.95 | 962,800 | — | — |
| 2022-06-30 | $45.49 | $45.49 | 2,488,800 | — | — |
| 2022-06-29 | $44.63 | $44.63 | 1,036,600 | — | — |
| 2022-06-28 | $44.73 | $44.73 | 1,055,600 | — | — |
| 2022-06-27 | $44.97 | $44.97 | 1,025,200 | — | — |
| 2022-06-24 | $44.86 | $44.86 | 3,394,700 | — | — |
| 2022-06-23 | $43.58 | $43.58 | 1,442,000 | — | — |
| 2022-06-22 | $43.51 | $43.51 | 1,593,200 | — | — |
| 2022-06-21 | $43.73 | $43.73 | 1,389,700 | — | — |
| 2022-06-17 | $43.40 | $43.40 | 4,490,600 | — | — |
| 2022-06-16 | $42.23 | $42.23 | 2,030,000 | — | — |
| 2022-06-15 | $43.99 | $43.99 | 2,186,000 | — | — |
| 2022-06-14 | $44.55 | $44.55 | 1,706,000 | — | — |
| 2022-06-13 | $43.99 | $43.99 | 2,014,100 | — | — |
| 2022-06-10 | $45.23 | $45.23 | 1,277,200 | — | — |
| 2022-06-09 | $45.81 | $45.81 | 1,175,100 | — | — |
| 2022-06-08 | $46.81 | $46.81 | 966,600 | — | — |
| 2022-06-07 | $47.42 | $47.42 | 839,800 | — | — |
| 2022-06-06 | $47.10 | $47.10 | 767,200 | — | — |
| 2022-06-03 | $46.72 | $46.72 | 814,700 | — | — |
| 2022-06-02 | $47.47 | $47.47 | 1,215,700 | — | — |
| 2022-06-01 | $46.77 | $46.77 | 1,864,700 | — | — |
| 2022-05-31 | $47.46 | $47.46 | 2,508,300 | — | — |
| 2022-05-27 | $47.46 | $47.46 | 1,284,900 | — | — |
| 2022-05-26 | $47.07 | $47.07 | 1,461,800 | — | — |
| 2022-05-25 | $46.41 | $46.41 | 1,276,400 | — | — |
| 2022-05-24 | $46.13 | $46.13 | 1,452,300 | — | — |
| 2022-05-23 | $46.31 | $46.31 | 1,264,400 | — | — |
| 2022-05-20 | $45.42 | $45.42 | 2,001,500 | — | — |
| 2022-05-19 | $45.22 | $45.22 | 1,797,500 | — | — |
| 2022-05-18 | $45.82 | $45.82 | 1,672,400 | — | — |
| 2022-05-17 | $46.88 | $46.88 | 2,034,300 | — | — |
| 2022-05-16 | $46.11 | $46.11 | 1,579,700 | — | — |
| 2022-05-13 | $46.02 | $46.02 | 2,431,800 | — | — |
| 2022-05-12 | $45.24 | $45.24 | 3,126,600 | — | — |
| 2022-05-11 | $45.73 | $45.73 | 2,380,900 | — | — |
| 2022-05-10 | $45.79 | $45.79 | 2,856,200 | — | — |
| 2022-05-09 | $45.22 | $45.22 | 2,179,300 | — | — |
| 2022-05-06 | $46.54 | $46.54 | 1,868,700 | — | — |
| 2022-05-05 | $46.45 | $46.45 | 1,975,200 | — | — |
| 2022-05-04 | $47.31 | $47.31 | 1,915,000 | — | — |
| 2022-05-03 | $46.43 | $46.43 | 1,570,100 | — | — |
| 2022-05-02 | $45.88 | $45.88 | 2,164,200 | — | — |
| 2022-04-29 | $45.67 | $45.67 | 2,127,000 | — | — |
| 2022-04-28 | $46.76 | $46.76 | 2,535,400 | — | — |
| 2022-04-27 | $47.93 | $47.93 | 3,598,900 | — | — |
| 2022-04-26 | $46.51 | $46.51 | 2,965,000 | — | — |
| 2022-04-25 | $46.73 | $46.73 | 2,433,400 | — | — |
| 2022-04-22 | $47.31 | $47.31 | 1,858,800 | — | — |
| 2022-04-21 | $49.25 | $49.25 | 1,459,600 | — | — |
| 2022-04-20 | $49.96 | $49.96 | 2,159,800 | — | — |
| 2022-04-19 | $48.92 | $48.92 | 1,444,300 | — | — |
| 2022-04-18 | $48.64 | $48.64 | 1,750,200 | — | — |
| 2022-04-14 | $48.98 | $48.98 | 7,599,400 | — | — |
| 2022-04-13 | $47.83 | $47.83 | 1,926,700 | — | — |
| 2022-04-12 | $47.69 | $47.69 | 1,809,800 | — | — |
| 2022-04-11 | $48.02 | $48.02 | 1,867,900 | — | — |
| 2022-04-08 | $48.32 | $48.32 | 2,125,400 | — | — |
| 2022-04-07 | $47.36 | $47.36 | 1,060,500 | — | — |
| 2022-04-06 | $47.30 | $47.30 | 1,590,000 | — | — |
| 2022-04-05 | $47.49 | $47.49 | 1,509,400 | — | — |
| 2022-04-04 | $47.08 | $47.08 | 1,684,900 | — | — |
| 2022-04-01 | $48.62 | $48.62 | 2,152,000 | — | — |
| 2022-03-31 | $48.42 | $48.42 | 2,377,300 | — | — |
| 2022-03-30 | $48.44 | $48.44 | 2,160,700 | — | — |
| 2022-03-29 | $48.56 | $48.56 | 1,774,000 | — | — |
| 2022-03-28 | $47.60 | $47.60 | 1,261,900 | — | — |
| 2022-03-25 | $47.67 | $47.67 | 2,332,800 | — | — |
| 2022-03-24 | $47.13 | $47.13 | 2,235,100 | — | — |
| 2022-03-23 | $46.60 | $46.60 | 1,630,600 | — | — |
| 2022-03-22 | $47.11 | $47.11 | 1,598,200 | — | — |
| 2022-03-21 | $47.15 | $47.15 | 2,119,500 | — | — |
| 2022-03-18 | $45.84 | $45.84 | 3,591,400 | — | — |
| 2022-03-17 | $46.50 | $46.50 | 1,194,700 | — | — |
| 2022-03-16 | $46.65 | $46.65 | 1,719,200 | — | — |
| 2022-03-15 | $46.81 | $46.81 | 2,103,300 | — | — |
| 2022-03-14 | $46.33 | $46.33 | 1,589,900 | — | — |
| 2022-03-11 | $45.73 | $45.73 | 1,636,600 | — | — |
| 2022-03-10 | $45.20 | $45.20 | 1,909,000 | — | — |
| 2022-03-09 | $45.56 | $45.56 | 2,178,500 | — | — |
| 2022-03-08 | $44.07 | $44.07 | 2,643,900 | — | — |
| 2022-03-07 | $44.27 | $44.27 | 3,284,400 | — | — |
| 2022-03-04 | $46.02 | $46.02 | 2,086,200 | — | — |
| 2022-03-03 | $46.56 | $46.56 | 1,657,200 | — | — |
| 2022-03-02 | $47.12 | $47.12 | 1,691,800 | — | — |
| 2022-03-01 | $45.83 | $45.83 | 2,259,800 | — | — |
| 2022-02-28 | $47.11 | $47.11 | 3,071,300 | — | — |
| 2022-02-25 | $47.54 | $47.54 | 1,577,700 | — | — |
| 2022-02-24 | $45.93 | $45.93 | 3,085,800 | — | — |
| 2022-02-23 | $46.29 | $46.29 | 2,171,800 | — | — |
| 2022-02-22 | $46.83 | $46.83 | 1,359,100 | — | — |
| 2022-02-18 | $47.10 | $47.10 | 1,121,900 | — | — |
| 2022-02-17 | $46.97 | $46.97 | 1,414,500 | — | — |
| 2022-02-16 | $47.65 | $47.65 | 1,634,100 | — | — |
| 2022-02-15 | $47.68 | $47.68 | 1,482,400 | — | — |
| 2022-02-14 | $46.42 | $46.42 | 2,310,900 | — | — |
| 2022-02-11 | $46.56 | $46.56 | 2,743,300 | — | — |
| 2022-02-10 | $47.39 | $47.39 | 3,039,700 | — | — |
| 2022-02-09 | $48.26 | $48.26 | 1,590,300 | — | — |
| 2022-02-08 | $48.20 | $48.20 | 1,352,500 | — | — |
| 2022-02-07 | $47.59 | $47.59 | 1,536,400 | — | — |
| 2022-02-04 | $47.64 | $47.64 | 1,180,000 | — | — |
| 2022-02-03 | $47.79 | $47.79 | 1,015,400 | — | — |
| 2022-02-02 | $47.94 | $47.94 | 1,818,800 | — | — |
| 2022-02-01 | $47.32 | $47.32 | 2,109,000 | — | — |
| 2022-01-31 | $46.32 | $46.32 | 1,762,200 | — | — |
| 2022-01-28 | $45.38 | $45.38 | 2,416,900 | — | — |
| 2022-01-27 | $44.78 | $44.78 | 1,926,400 | — | — |
| 2022-01-26 | $45.03 | $45.03 | 1,647,800 | — | — |
| 2022-01-25 | $45.25 | $45.25 | 1,703,900 | — | — |
| 2022-01-24 | $45.70 | $45.70 | 2,056,600 | — | — |
| 2022-01-21 | $45.19 | $45.19 | 1,337,200 | — | — |
| 2022-01-20 | $45.63 | $45.63 | 1,731,400 | — | — |
| 2022-01-19 | $45.92 | $45.92 | 1,205,900 | — | — |
| 2022-01-18 | $46.59 | $46.59 | 1,591,400 | — | — |
| 2022-01-14 | $47.41 | $47.41 | 1,710,600 | — | — |
| 2022-01-13 | $46.74 | $46.74 | 1,407,300 | — | — |
| 2022-01-12 | $46.47 | $46.47 | 2,037,700 | — | — |
| 2022-01-11 | $46.37 | $46.37 | 1,370,900 | — | — |
| 2022-01-10 | $46.02 | $46.02 | 2,341,900 | — | — |
| 2022-01-07 | $45.07 | $45.07 | 1,880,200 | — | — |
| 2022-01-06 | $44.86 | $44.86 | 1,651,200 | — | — |
| 2022-01-05 | $44.60 | $44.60 | 1,217,700 | — | — |
| 2022-01-04 | $45.13 | $45.13 | 968,600 | — | — |
| 2022-01-03 | $44.55 | $44.55 | 1,550,400 | — | — |