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
- 1994-03-04 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 | $82.32 | $82.32 | 263,800 | — | — |
| 2022-12-29 | $82.42 | $82.42 | 347,200 | — | — |
| 2022-12-28 | $81.57 | $81.57 | 409,900 | — | — |
| 2022-12-27 | $82.58 | $82.58 | 239,800 | — | — |
| 2022-12-23 | $83.00 | $83.00 | 419,100 | — | — |
| 2022-12-22 | $83.15 | $83.15 | 511,900 | — | — |
| 2022-12-21 | $83.52 | $83.52 | 558,800 | — | — |
| 2022-12-20 | $83.23 | $83.23 | 520,600 | — | — |
| 2022-12-19 | $82.76 | $82.76 | 466,400 | — | — |
| 2022-12-16 | $84.70 | $84.70 | 1,544,200 | — | — |
| 2022-12-15 | $84.86 | $84.86 | 602,800 | — | — |
| 2022-12-14 | $85.23 | $85.23 | 468,700 | — | — |
| 2022-12-13 | $84.25 | $84.25 | 528,700 | — | — |
| 2022-12-12 | $82.95 | $82.95 | 557,300 | — | — |
| 2022-12-09 | $82.25 | $82.25 | 502,200 | — | — |
| 2022-12-08 | $83.32 | $83.32 | 1,083,800 | — | — |
| 2022-12-07 | $81.94 | $81.94 | 1,091,000 | — | — |
| 2022-12-06 | $84.71 | $84.71 | 1,064,900 | — | — |
| 2022-12-05 | $85.66 | $85.66 | 670,200 | — | — |
| 2022-12-02 | $87.44 | $87.44 | 636,600 | — | — |
| 2022-12-01 | $87.62 | $87.62 | 710,700 | — | — |
| 2022-11-30 | $89.06 | $89.06 | 1,276,000 | — | — |
| 2022-11-29 | $86.02 | $86.02 | 487,100 | — | — |
| 2022-11-28 | $84.18 | $84.18 | 441,900 | — | — |
| 2022-11-25 | $86.40 | $86.40 | 224,100 | — | — |
| 2022-11-23 | $86.56 | $86.56 | 679,300 | — | — |
| 2022-11-22 | $86.76 | $86.76 | 786,100 | — | — |
| 2022-11-21 | $84.84 | $84.84 | 507,200 | — | — |
| 2022-11-18 | $83.34 | $83.34 | 359,800 | — | — |
| 2022-11-17 | $80.99 | $80.99 | 453,700 | — | — |
| 2022-11-16 | $81.41 | $81.41 | 493,000 | — | — |
| 2022-11-15 | $81.16 | $81.16 | 743,600 | — | — |
| 2022-11-14 | $80.88 | $80.88 | 669,400 | — | — |
| 2022-11-11 | $80.68 | $80.68 | 1,009,700 | — | — |
| 2022-11-10 | $84.47 | $84.47 | 627,900 | — | — |
| 2022-11-09 | $81.51 | $81.51 | 661,300 | — | — |
| 2022-11-08 | $79.25 | $79.25 | 665,800 | — | — |
| 2022-11-07 | $78.47 | $78.47 | 528,800 | — | — |
| 2022-11-04 | $78.49 | $78.49 | 556,400 | — | — |
| 2022-11-03 | $77.46 | $77.46 | 532,200 | — | — |
| 2022-11-02 | $77.95 | $77.95 | 601,700 | — | — |
| 2022-11-01 | $80.25 | $80.25 | 1,302,200 | — | — |
| 2022-10-31 | $81.30 | $81.30 | 1,058,700 | — | — |
| 2022-10-28 | $83.05 | $83.05 | 944,300 | — | — |
| 2022-10-27 | $82.31 | $82.31 | 534,200 | — | — |
| 2022-10-26 | $81.65 | $81.65 | 767,100 | — | — |
| 2022-10-25 | $79.69 | $79.69 | 575,000 | — | — |
| 2022-10-24 | $78.48 | $78.48 | 598,600 | — | — |
| 2022-10-21 | $77.51 | $77.51 | 1,534,700 | — | — |
| 2022-10-20 | $79.93 | $79.93 | 662,500 | — | — |
| 2022-10-19 | $80.59 | $80.59 | 419,300 | — | — |
| 2022-10-18 | $82.78 | $82.78 | 530,000 | — | — |
| 2022-10-17 | $82.39 | $82.39 | 426,800 | — | — |
| 2022-10-14 | $80.19 | $80.19 | 421,000 | — | — |
| 2022-10-13 | $82.38 | $82.38 | 420,800 | — | — |
| 2022-10-12 | $80.42 | $80.42 | 381,300 | — | — |
| 2022-10-11 | $80.26 | $80.26 | 526,000 | — | — |
| 2022-10-10 | $79.91 | $79.91 | 413,100 | — | — |
| 2022-10-07 | $80.17 | $80.17 | 478,300 | — | — |
| 2022-10-06 | $82.78 | $82.78 | 339,100 | — | — |
| 2022-10-05 | $83.12 | $83.12 | 420,400 | — | — |
| 2022-10-04 | $83.88 | $83.88 | 603,300 | — | — |
| 2022-10-03 | $81.05 | $81.05 | 693,800 | — | — |
| 2022-09-30 | $78.18 | $78.18 | 815,800 | — | — |
| 2022-09-29 | $79.90 | $79.90 | 515,600 | — | — |
| 2022-09-28 | $80.07 | $80.07 | 469,300 | — | — |
| 2022-09-27 | $76.72 | $76.72 | 728,300 | — | — |
| 2022-09-26 | $77.07 | $77.07 | 575,900 | — | — |
| 2022-09-23 | $77.79 | $77.79 | 643,800 | — | — |
| 2022-09-22 | $79.02 | $79.02 | 609,400 | — | — |
| 2022-09-21 | $80.03 | $80.03 | 728,500 | — | — |
| 2022-09-20 | $82.18 | $82.18 | 473,900 | — | — |
| 2022-09-19 | $84.34 | $84.34 | 491,100 | — | — |
| 2022-09-16 | $84.17 | $84.17 | 1,221,700 | — | — |
| 2022-09-15 | $83.80 | $83.80 | 447,300 | — | — |
| 2022-09-14 | $83.89 | $83.89 | 602,800 | — | — |
| 2022-09-13 | $83.48 | $83.48 | 513,500 | — | — |
| 2022-09-12 | $86.73 | $86.73 | 545,200 | — | — |
| 2022-09-09 | $83.65 | $83.65 | 603,000 | — | — |
| 2022-09-08 | $83.73 | $83.73 | 564,800 | — | — |
| 2022-09-07 | $83.03 | $83.03 | 455,800 | — | — |
| 2022-09-06 | $80.14 | $80.14 | 485,400 | — | — |
| 2022-09-02 | $80.11 | $80.11 | 648,000 | — | — |
| 2022-09-01 | $81.33 | $81.33 | 591,300 | — | — |
| 2022-08-31 | $81.93 | $81.93 | 972,600 | — | — |
| 2022-08-30 | $82.94 | $82.94 | 690,400 | — | — |
| 2022-08-29 | $84.11 | $84.11 | 592,900 | — | — |
| 2022-08-26 | $82.64 | $82.64 | 783,400 | — | — |
| 2022-08-25 | $85.23 | $85.23 | 527,900 | — | — |
| 2022-08-24 | $84.07 | $84.07 | 503,300 | — | — |
| 2022-08-23 | $83.02 | $83.02 | 979,200 | — | — |
| 2022-08-22 | $82.88 | $82.88 | 562,600 | — | — |
| 2022-08-19 | $82.36 | $82.36 | 508,500 | — | — |
| 2022-08-18 | $82.64 | $82.64 | 483,100 | — | — |
| 2022-08-17 | $81.49 | $81.49 | 305,700 | — | — |
| 2022-08-16 | $81.75 | $81.75 | 426,700 | — | — |
| 2022-08-15 | $82.63 | $82.63 | 408,400 | — | — |
| 2022-08-12 | $82.61 | $82.61 | 484,100 | — | — |
| 2022-08-11 | $81.41 | $81.41 | 303,000 | — | — |
| 2022-08-10 | $81.15 | $81.15 | 419,700 | — | — |
| 2022-08-09 | $79.59 | $79.59 | 517,800 | — | — |
| 2022-08-08 | $81.09 | $81.09 | 469,100 | — | — |
| 2022-08-05 | $81.37 | $81.37 | 454,000 | — | — |
| 2022-08-04 | $80.76 | $80.76 | 409,900 | — | — |
| 2022-08-03 | $81.94 | $81.94 | 407,200 | — | — |
| 2022-08-02 | $81.13 | $81.13 | 562,600 | — | — |
| 2022-08-01 | $81.93 | $81.93 | 521,300 | — | — |
| 2022-07-29 | $82.91 | $82.91 | 910,800 | — | — |
| 2022-07-28 | $81.68 | $81.68 | 932,500 | — | — |
| 2022-07-27 | $78.49 | $78.49 | 812,300 | — | — |
| 2022-07-26 | $78.85 | $78.85 | 840,100 | — | — |
| 2022-07-25 | $78.63 | $78.63 | 648,300 | — | — |
| 2022-07-22 | $77.59 | $77.59 | 1,064,800 | — | — |
| 2022-07-21 | $75.36 | $75.36 | 993,200 | — | — |
| 2022-07-20 | $77.00 | $77.00 | 606,100 | — | — |
| 2022-07-19 | $77.22 | $77.22 | 507,500 | — | — |
| 2022-07-18 | $74.98 | $74.98 | 667,400 | — | — |
| 2022-07-15 | $76.01 | $76.01 | 502,500 | — | — |
| 2022-07-14 | $73.73 | $73.73 | 312,200 | — | — |
| 2022-07-13 | $73.11 | $73.11 | 403,900 | — | — |
| 2022-07-12 | $72.80 | $72.80 | 440,800 | — | — |
| 2022-07-11 | $73.28 | $73.28 | 429,400 | — | — |
| 2022-07-08 | $74.97 | $74.97 | 548,900 | — | — |
| 2022-07-07 | $73.38 | $73.38 | 639,900 | — | — |
| 2022-07-06 | $71.80 | $71.80 | 868,700 | — | — |
| 2022-07-05 | $71.87 | $71.87 | 814,100 | — | — |
| 2022-07-01 | $71.58 | $71.58 | 525,600 | — | — |
| 2022-06-30 | $67.63 | $67.63 | 889,100 | — | — |
| 2022-06-29 | $70.20 | $70.20 | 409,600 | — | — |
| 2022-06-28 | $69.05 | $69.05 | 232,000 | — | — |
| 2022-06-27 | $69.97 | $69.97 | 254,500 | — | — |
| 2022-06-24 | $70.37 | $70.37 | 641,100 | — | — |
| 2022-06-23 | $68.50 | $68.50 | 330,200 | — | — |
| 2022-06-22 | $67.64 | $67.64 | 382,600 | — | — |
| 2022-06-21 | $66.95 | $66.95 | 547,500 | — | — |
| 2022-06-17 | $64.90 | $64.90 | 877,500 | — | — |
| 2022-06-16 | $66.15 | $66.15 | 1,121,800 | — | — |
| 2022-06-15 | $65.95 | $65.95 | 633,300 | — | — |
| 2022-06-14 | $63.69 | $63.69 | 635,000 | — | — |
| 2022-06-13 | $65.86 | $65.86 | 480,500 | — | — |
| 2022-06-10 | $68.23 | $68.23 | 360,300 | — | — |
| 2022-06-09 | $68.59 | $68.59 | 320,300 | — | — |
| 2022-06-08 | $69.94 | $69.94 | 270,500 | — | — |
| 2022-06-07 | $71.14 | $71.14 | 367,900 | — | — |
| 2022-06-06 | $70.22 | $70.22 | 330,100 | — | — |
| 2022-06-03 | $70.94 | $70.94 | 226,100 | — | — |
| 2022-06-02 | $71.15 | $71.15 | 362,400 | — | — |
| 2022-06-01 | $68.93 | $68.93 | 421,800 | — | — |
| 2022-05-31 | $71.17 | $71.17 | 718,600 | — | — |
| 2022-05-27 | $72.29 | $72.29 | 355,800 | — | — |
| 2022-05-26 | $71.92 | $71.92 | 399,400 | — | — |
| 2022-05-25 | $72.04 | $72.04 | 443,100 | — | — |
| 2022-05-24 | $70.92 | $70.92 | 265,100 | — | — |
| 2022-05-23 | $70.16 | $70.16 | 432,600 | — | — |
| 2022-05-20 | $70.35 | $70.35 | 408,200 | — | — |
| 2022-05-19 | $70.00 | $70.00 | 456,800 | — | — |
| 2022-05-18 | $69.48 | $69.48 | 634,700 | — | — |
| 2022-05-17 | $73.70 | $73.70 | 475,300 | — | — |
| 2022-05-16 | $70.75 | $70.75 | 401,800 | — | — |
| 2022-05-13 | $70.59 | $70.59 | 555,800 | — | — |
| 2022-05-12 | $67.65 | $67.65 | 597,100 | — | — |
| 2022-05-11 | $66.37 | $66.37 | 773,700 | — | — |
| 2022-05-10 | $66.94 | $66.94 | 752,100 | — | — |
| 2022-05-09 | $66.14 | $66.14 | 893,200 | — | — |
| 2022-05-06 | $70.45 | $70.45 | 638,100 | — | — |
| 2022-05-05 | $70.94 | $70.94 | 643,100 | — | — |
| 2022-05-04 | $72.21 | $72.21 | 1,723,700 | — | — |
| 2022-05-03 | $67.44 | $67.44 | 619,400 | — | — |
| 2022-05-02 | $66.87 | $66.87 | 728,200 | — | — |
| 2022-04-29 | $67.88 | $67.88 | 672,000 | — | — |
| 2022-04-28 | $69.36 | $69.36 | 912,800 | — | — |
| 2022-04-27 | $67.78 | $67.78 | 626,700 | — | — |
| 2022-04-26 | $67.24 | $67.24 | 789,300 | — | — |
| 2022-04-25 | $69.37 | $69.37 | 952,700 | — | — |
| 2022-04-22 | $68.01 | $68.01 | 1,533,400 | — | — |
| 2022-04-21 | $74.84 | $74.84 | 370,600 | — | — |
| 2022-04-20 | $75.91 | $75.91 | 463,300 | — | — |
| 2022-04-19 | $74.35 | $74.35 | 527,600 | — | — |
| 2022-04-18 | $73.80 | $73.80 | 547,100 | — | — |
| 2022-04-14 | $75.02 | $75.02 | 373,500 | — | — |
| 2022-04-13 | $75.03 | $75.03 | 848,300 | — | — |
| 2022-04-12 | $74.70 | $74.70 | 964,400 | — | — |
| 2022-04-11 | $73.71 | $73.71 | 1,076,500 | — | — |
| 2022-04-08 | $73.96 | $73.96 | 1,776,200 | — | — |
| 2022-04-07 | $70.92 | $70.92 | 918,400 | — | — |
| 2022-04-06 | $68.39 | $68.39 | 773,600 | — | — |
| 2022-04-05 | $67.02 | $67.02 | 902,600 | — | — |
| 2022-04-04 | $66.39 | $66.39 | 673,800 | — | — |
| 2022-04-01 | $67.18 | $67.18 | 724,300 | — | — |
| 2022-03-31 | $65.53 | $65.53 | 913,800 | — | — |
| 2022-03-30 | $65.64 | $65.64 | 1,065,800 | — | — |
| 2022-03-29 | $68.05 | $68.05 | 646,400 | — | — |
| 2022-03-28 | $66.88 | $66.88 | 295,500 | — | — |
| 2022-03-25 | $65.89 | $65.89 | 505,300 | — | — |
| 2022-03-24 | $64.78 | $64.78 | 427,000 | — | — |
| 2022-03-23 | $64.48 | $64.48 | 427,400 | — | — |
| 2022-03-22 | $65.23 | $65.23 | 428,600 | — | — |
| 2022-03-21 | $65.17 | $65.17 | 446,000 | — | — |
| 2022-03-18 | $65.76 | $65.76 | 949,400 | — | — |
| 2022-03-17 | $66.33 | $66.33 | 360,400 | — | — |
| 2022-03-16 | $65.81 | $65.81 | 345,500 | — | — |
| 2022-03-15 | $64.34 | $64.34 | 365,900 | — | — |
| 2022-03-14 | $64.23 | $64.23 | 816,500 | — | — |
| 2022-03-11 | $64.96 | $64.96 | 646,500 | — | — |
| 2022-03-10 | $64.37 | $64.37 | 662,800 | — | — |
| 2022-03-09 | $63.86 | $63.86 | 557,200 | — | — |
| 2022-03-08 | $61.57 | $61.57 | 405,100 | — | — |
| 2022-03-07 | $61.53 | $61.53 | 540,200 | — | — |
| 2022-03-04 | $62.21 | $62.21 | 482,800 | — | — |
| 2022-03-03 | $62.68 | $62.68 | 603,400 | — | — |
| 2022-03-02 | $61.24 | $61.24 | 625,200 | — | — |
| 2022-03-01 | $60.64 | $60.64 | 1,047,300 | — | — |
| 2022-02-28 | $56.71 | $56.71 | 798,600 | — | — |
| 2022-02-25 | $56.92 | $56.92 | 568,400 | — | — |
| 2022-02-24 | $53.40 | $53.40 | 396,800 | — | — |
| 2022-02-23 | $52.53 | $52.53 | 424,900 | — | — |
| 2022-02-22 | $52.80 | $52.80 | 256,600 | — | — |
| 2022-02-18 | $52.93 | $52.93 | 225,900 | — | — |
| 2022-02-17 | $53.81 | $53.81 | 397,100 | — | — |
| 2022-02-16 | $54.84 | $54.84 | 388,200 | — | — |
| 2022-02-15 | $54.67 | $54.67 | 289,800 | — | — |
| 2022-02-14 | $52.41 | $52.41 | 474,700 | — | — |
| 2022-02-11 | $51.80 | $51.80 | 320,400 | — | — |
| 2022-02-10 | $52.91 | $52.91 | 419,400 | — | — |
| 2022-02-09 | $53.38 | $53.38 | 331,800 | — | — |
| 2022-02-08 | $51.70 | $51.70 | 581,000 | — | — |
| 2022-02-07 | $50.61 | $50.61 | 444,300 | — | — |
| 2022-02-04 | $52.14 | $52.14 | 402,400 | — | — |
| 2022-02-03 | $52.53 | $52.53 | 385,600 | — | — |
| 2022-02-02 | $53.50 | $53.50 | 385,900 | — | — |
| 2022-02-01 | $53.04 | $53.04 | 423,100 | — | — |
| 2022-01-31 | $52.65 | $52.65 | 535,500 | — | — |
| 2022-01-28 | $52.31 | $52.31 | 378,200 | — | — |
| 2022-01-27 | $50.85 | $50.85 | 391,300 | — | — |
| 2022-01-26 | $52.64 | $52.64 | 318,100 | — | — |
| 2022-01-25 | $53.16 | $53.16 | 333,900 | — | — |
| 2022-01-24 | $54.79 | $54.79 | 511,800 | — | — |
| 2022-01-21 | $53.04 | $53.04 | 394,200 | — | — |
| 2022-01-20 | $53.30 | $53.30 | 300,500 | — | — |
| 2022-01-19 | $53.80 | $53.80 | 389,700 | — | — |
| 2022-01-18 | $54.51 | $54.51 | 469,400 | — | — |
| 2022-01-14 | $57.63 | $57.63 | 530,200 | — | — |
| 2022-01-13 | $56.98 | $56.98 | 696,300 | — | — |
| 2022-01-12 | $55.61 | $55.61 | 479,600 | — | — |
| 2022-01-11 | $57.34 | $57.34 | 656,100 | — | — |
| 2022-01-10 | $55.61 | $55.61 | 781,100 | — | — |
| 2022-01-07 | $56.36 | $56.36 | 761,200 | — | — |
| 2022-01-06 | $57.90 | $57.90 | 483,400 | — | — |
| 2022-01-05 | $58.87 | $58.87 | 537,700 | — | — |
| 2022-01-04 | $60.34 | $60.34 | 379,700 | — | — |
| 2022-01-03 | $60.28 | $60.28 | 484,900 | — | — |