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
- 1994-04-15 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 | $70.93 | $574.58 | 417,200 | — | — |
| 2022-12-29 | $71.39 | $578.30 | 398,600 | — | — |
| 2022-12-28 | $70.45 | $568.74 | 585,200 | — | — |
| 2022-12-27 | $71.20 | $574.80 | 678,700 | — | — |
| 2022-12-23 | $71.50 | $577.22 | 530,700 | — | — |
| 2022-12-22 | $70.56 | $569.63 | 599,700 | — | — |
| 2022-12-21 | $71.03 | $573.43 | 618,900 | — | — |
| 2022-12-20 | $69.83 | $563.74 | 591,300 | — | — |
| 2022-12-19 | $70.30 | $567.53 | 1,128,700 | — | — |
| 2022-12-16 | $70.66 | $570.44 | 5,033,700 | — | — |
| 2022-12-15 | $71.17 | $574.56 | 1,080,100 | — | — |
| 2022-12-14 | $71.23 | $575.04 | 1,015,700 | — | — |
| 2022-12-13 | $71.59 | $577.95 | 899,500 | — | — |
| 2022-12-12 | $71.63 | $578.27 | 943,700 | — | — |
| 2022-12-09 | $71.68 | $578.67 | 574,700 | — | — |
| 2022-12-08 | $72.21 | $582.95 | 686,400 | — | — |
| 2022-12-07 | $71.99 | $581.18 | 994,000 | — | — |
| 2022-12-06 | $71.41 | $576.49 | 1,047,300 | — | — |
| 2022-12-05 | $70.52 | $569.31 | 721,100 | — | — |
| 2022-12-02 | $70.70 | $570.76 | 745,600 | — | — |
| 2022-12-01 | $70.20 | $566.72 | 612,500 | — | — |
| 2022-11-30 | $69.95 | $564.71 | 1,577,400 | — | — |
| 2022-11-29 | $69.04 | $557.36 | 438,700 | — | — |
| 2022-11-28 | $68.43 | $550.50 | 907,000 | — | — |
| 2022-11-25 | $70.47 | $566.91 | 282,100 | — | — |
| 2022-11-23 | $70.31 | $565.62 | 694,700 | — | — |
| 2022-11-22 | $70.66 | $568.44 | 682,400 | — | — |
| 2022-11-21 | $70.30 | $565.54 | 1,115,600 | — | — |
| 2022-11-18 | $69.98 | $562.97 | 910,700 | — | — |
| 2022-11-17 | $69.10 | $555.89 | 758,100 | — | — |
| 2022-11-16 | $68.90 | $554.28 | 521,400 | — | — |
| 2022-11-15 | $69.59 | $559.83 | 818,000 | — | — |
| 2022-11-14 | $69.61 | $559.99 | 744,500 | — | — |
| 2022-11-11 | $69.31 | $557.58 | 1,273,000 | — | — |
| 2022-11-10 | $70.43 | $566.59 | 1,035,200 | — | — |
| 2022-11-09 | $68.61 | $551.95 | 1,018,100 | — | — |
| 2022-11-08 | $68.14 | $548.16 | 1,034,300 | — | — |
| 2022-11-07 | $68.09 | $547.76 | 531,300 | — | — |
| 2022-11-04 | $68.29 | $549.37 | 560,500 | — | — |
| 2022-11-03 | $67.81 | $545.51 | 879,300 | — | — |
| 2022-11-02 | $66.48 | $534.81 | 703,100 | — | — |
| 2022-11-01 | $68.53 | $551.30 | 473,000 | — | — |
| 2022-10-31 | $68.70 | $552.67 | 520,000 | — | — |
| 2022-10-28 | $68.35 | $549.85 | 511,900 | — | — |
| 2022-10-27 | $67.25 | $539.07 | 592,000 | — | — |
| 2022-10-26 | $66.76 | $535.15 | 431,700 | — | — |
| 2022-10-25 | $66.53 | $533.30 | 757,600 | — | — |
| 2022-10-24 | $65.51 | $525.13 | 545,200 | — | — |
| 2022-10-21 | $65.28 | $523.28 | 619,300 | — | — |
| 2022-10-20 | $64.36 | $515.91 | 502,400 | — | — |
| 2022-10-19 | $64.60 | $517.83 | 628,000 | — | — |
| 2022-10-18 | $65.75 | $527.05 | 702,500 | — | — |
| 2022-10-17 | $64.47 | $516.79 | 834,100 | — | — |
| 2022-10-14 | $63.49 | $508.93 | 713,700 | — | — |
| 2022-10-13 | $65.89 | $528.17 | 570,700 | — | — |
| 2022-10-12 | $65.52 | $525.21 | 560,300 | — | — |
| 2022-10-11 | $65.24 | $522.96 | 732,000 | — | — |
| 2022-10-10 | $64.22 | $514.79 | 838,600 | — | — |
| 2022-10-07 | $64.91 | $520.32 | 835,300 | — | — |
| 2022-10-06 | $64.28 | $515.27 | 606,400 | — | — |
| 2022-10-05 | $65.77 | $527.21 | 1,000,200 | — | — |
| 2022-10-04 | $66.76 | $535.15 | 1,237,300 | — | — |
| 2022-10-03 | $67.61 | $541.96 | 937,500 | — | — |
| 2022-09-30 | $67.58 | $541.72 | 2,548,500 | — | — |
| 2022-09-29 | $65.74 | $526.97 | 3,377,100 | — | — |
| 2022-09-28 | $69.15 | $552.43 | 884,000 | — | — |
| 2022-09-27 | $68.01 | $543.32 | 639,000 | — | — |
| 2022-09-26 | $69.37 | $554.19 | 869,500 | — | — |
| 2022-09-23 | $71.16 | $568.49 | 978,200 | — | — |
| 2022-09-22 | $70.89 | $566.33 | 701,600 | — | — |
| 2022-09-21 | $70.80 | $565.61 | 445,600 | — | — |
| 2022-09-20 | $70.70 | $564.81 | 547,700 | — | — |
| 2022-09-19 | $72.65 | $580.39 | 837,200 | — | — |
| 2022-09-16 | $72.71 | $580.87 | 3,501,400 | — | — |
| 2022-09-15 | $72.11 | $576.08 | 900,800 | — | — |
| 2022-09-14 | $73.47 | $586.94 | 945,400 | — | — |
| 2022-09-13 | $74.16 | $592.45 | 499,400 | — | — |
| 2022-09-12 | $75.76 | $605.24 | 696,200 | — | — |
| 2022-09-09 | $74.76 | $597.25 | 850,100 | — | — |
| 2022-09-08 | $74.40 | $594.37 | 788,600 | — | — |
| 2022-09-07 | $76.24 | $609.07 | 617,800 | — | — |
| 2022-09-06 | $76.12 | $608.11 | 1,095,800 | — | — |
| 2022-09-02 | $74.10 | $591.97 | 789,600 | — | — |
| 2022-09-01 | $75.18 | $600.60 | 535,000 | — | — |
| 2022-08-31 | $75.32 | $601.72 | 775,800 | — | — |
| 2022-08-30 | $75.97 | $606.91 | 360,100 | — | — |
| 2022-08-29 | $77.27 | $615.43 | 379,700 | — | — |
| 2022-08-26 | $77.05 | $613.68 | 431,700 | — | — |
| 2022-08-25 | $78.21 | $622.92 | 362,600 | — | — |
| 2022-08-24 | $77.84 | $619.97 | 352,600 | — | — |
| 2022-08-23 | $77.65 | $618.46 | 581,100 | — | — |
| 2022-08-22 | $78.69 | $626.74 | 447,400 | — | — |
| 2022-08-19 | $79.31 | $631.68 | 440,800 | — | — |
| 2022-08-18 | $79.37 | $632.15 | 324,300 | — | — |
| 2022-08-17 | $79.94 | $636.69 | 433,000 | — | — |
| 2022-08-16 | $80.08 | $637.81 | 429,800 | — | — |
| 2022-08-15 | $80.35 | $639.96 | 720,800 | — | — |
| 2022-08-12 | $78.97 | $628.97 | 600,000 | — | — |
| 2022-08-11 | $78.51 | $625.31 | 547,600 | — | — |
| 2022-08-10 | $78.12 | $622.20 | 461,400 | — | — |
| 2022-08-09 | $77.83 | $619.89 | 519,500 | — | — |
| 2022-08-08 | $77.47 | $617.02 | 379,500 | — | — |
| 2022-08-05 | $76.80 | $611.69 | 503,800 | — | — |
| 2022-08-04 | $75.86 | $604.20 | 747,800 | — | — |
| 2022-08-03 | $76.24 | $607.23 | 797,900 | — | — |
| 2022-08-02 | $77.88 | $620.29 | 742,200 | — | — |
| 2022-08-01 | $78.56 | $625.70 | 537,300 | — | — |
| 2022-07-29 | $79.59 | $633.91 | 435,800 | — | — |
| 2022-07-28 | $79.00 | $629.21 | 469,200 | — | — |
| 2022-07-27 | $77.42 | $614.76 | 420,200 | — | — |
| 2022-07-26 | $76.89 | $610.55 | 503,300 | — | — |
| 2022-07-25 | $77.18 | $612.85 | 615,900 | — | — |
| 2022-07-22 | $76.23 | $605.31 | 554,100 | — | — |
| 2022-07-21 | $75.63 | $600.55 | 480,400 | — | — |
| 2022-07-20 | $76.20 | $605.07 | 1,052,300 | — | — |
| 2022-07-19 | $76.26 | $605.55 | 683,800 | — | — |
| 2022-07-18 | $74.73 | $593.40 | 600,200 | — | — |
| 2022-07-15 | $74.78 | $593.80 | 858,200 | — | — |
| 2022-07-14 | $73.44 | $583.16 | 495,900 | — | — |
| 2022-07-13 | $72.06 | $572.20 | 533,200 | — | — |
| 2022-07-12 | $73.27 | $581.81 | 659,600 | — | — |
| 2022-07-11 | $73.70 | $585.22 | 1,042,400 | — | — |
| 2022-07-08 | $73.35 | $582.44 | 559,200 | — | — |
| 2022-07-07 | $72.74 | $577.60 | 738,000 | — | — |
| 2022-07-06 | $73.11 | $580.54 | 1,205,100 | — | — |
| 2022-07-05 | $72.70 | $577.28 | 716,800 | — | — |
| 2022-07-01 | $73.53 | $583.87 | 881,100 | — | — |
| 2022-06-30 | $72.13 | $572.75 | 874,200 | — | — |
| 2022-06-29 | $73.19 | $581.17 | 779,400 | — | — |
| 2022-06-28 | $73.45 | $581.38 | 779,200 | — | — |
| 2022-06-27 | $73.87 | $584.70 | 761,600 | — | — |
| 2022-06-24 | $74.12 | $586.68 | 1,700,900 | — | — |
| 2022-06-23 | $72.52 | $574.02 | 904,000 | — | — |
| 2022-06-22 | $70.95 | $561.59 | 501,700 | — | — |
| 2022-06-21 | $69.40 | $549.32 | 664,300 | — | — |
| 2022-06-17 | $68.80 | $544.57 | 1,796,200 | — | — |
| 2022-06-16 | $68.68 | $543.62 | 810,200 | — | — |
| 2022-06-15 | $68.70 | $543.78 | 925,200 | — | — |
| 2022-06-14 | $67.00 | $530.32 | 850,800 | — | — |
| 2022-06-13 | $68.07 | $538.79 | 898,800 | — | — |
| 2022-06-10 | $70.35 | $556.84 | 701,000 | — | — |
| 2022-06-09 | $69.98 | $553.91 | 514,900 | — | — |
| 2022-06-08 | $70.75 | $560.01 | 451,900 | — | — |
| 2022-06-07 | $71.90 | $569.11 | 601,700 | — | — |
| 2022-06-06 | $70.31 | $556.52 | 823,100 | — | — |
| 2022-06-03 | $69.46 | $549.80 | 463,000 | — | — |
| 2022-06-02 | $70.46 | $557.71 | 757,600 | — | — |
| 2022-06-01 | $70.16 | $555.34 | 841,000 | — | — |
| 2022-05-31 | $69.57 | $550.67 | 1,561,500 | — | — |
| 2022-05-27 | $69.04 | $546.47 | 1,458,900 | — | — |
| 2022-05-26 | $68.36 | $539.24 | 3,282,600 | — | — |
| 2022-05-25 | $70.93 | $559.51 | 533,900 | — | — |
| 2022-05-24 | $70.33 | $554.78 | 1,113,800 | — | — |
| 2022-05-23 | $68.44 | $539.87 | 576,900 | — | — |
| 2022-05-20 | $68.27 | $538.53 | 831,700 | — | — |
| 2022-05-19 | $67.82 | $534.98 | 786,900 | — | — |
| 2022-05-18 | $67.92 | $535.77 | 644,400 | — | — |
| 2022-05-17 | $68.92 | $543.65 | 537,300 | — | — |
| 2022-05-16 | $68.70 | $541.92 | 862,600 | — | — |
| 2022-05-13 | $68.38 | $539.39 | 882,500 | — | — |
| 2022-05-12 | $67.25 | $530.48 | 913,800 | — | — |
| 2022-05-11 | $66.46 | $524.25 | 886,200 | — | — |
| 2022-05-10 | $65.83 | $519.28 | 1,058,300 | — | — |
| 2022-05-09 | $66.98 | $528.35 | 832,900 | — | — |
| 2022-05-06 | $67.58 | $533.08 | 515,700 | — | — |
| 2022-05-05 | $68.01 | $536.48 | 599,200 | — | — |
| 2022-05-04 | $69.04 | $544.60 | 753,500 | — | — |
| 2022-05-03 | $67.51 | $532.53 | 844,500 | — | — |
| 2022-05-02 | $66.17 | $521.96 | 688,000 | — | — |
| 2022-04-29 | $67.92 | $535.77 | 610,100 | — | — |
| 2022-04-28 | $70.73 | $557.93 | 429,100 | — | — |
| 2022-04-27 | $69.62 | $547.33 | 613,800 | — | — |
| 2022-04-26 | $70.42 | $553.62 | 508,300 | — | — |
| 2022-04-25 | $70.91 | $557.47 | 677,300 | — | — |
| 2022-04-22 | $72.14 | $567.14 | 804,700 | — | — |
| 2022-04-21 | $71.74 | $564.00 | 626,300 | — | — |
| 2022-04-20 | $71.90 | $565.25 | 772,600 | — | — |
| 2022-04-19 | $71.30 | $560.54 | 503,900 | — | — |
| 2022-04-18 | $70.29 | $552.60 | 687,700 | — | — |
| 2022-04-14 | $69.96 | $550.00 | 538,200 | — | — |
| 2022-04-13 | $69.57 | $546.94 | 741,400 | — | — |
| 2022-04-12 | $68.86 | $541.36 | 749,000 | — | — |
| 2022-04-11 | $68.38 | $537.58 | 515,600 | — | — |
| 2022-04-08 | $68.28 | $536.80 | 742,700 | — | — |
| 2022-04-07 | $67.53 | $530.90 | 779,800 | — | — |
| 2022-04-06 | $67.64 | $531.76 | 494,600 | — | — |
| 2022-04-05 | $66.82 | $525.32 | 582,400 | — | — |
| 2022-04-04 | $66.66 | $524.06 | 463,600 | — | — |
| 2022-04-01 | $67.48 | $530.51 | 478,600 | — | — |
| 2022-03-31 | $66.36 | $521.70 | 1,179,900 | — | — |
| 2022-03-30 | $65.05 | $511.40 | 2,185,500 | — | — |
| 2022-03-29 | $67.79 | $531.16 | 922,300 | — | — |
| 2022-03-28 | $65.68 | $514.63 | 434,100 | — | — |
| 2022-03-25 | $65.44 | $512.75 | 2,958,700 | — | — |
| 2022-03-24 | $64.60 | $506.16 | 380,200 | — | — |
| 2022-03-23 | $64.12 | $502.40 | 373,900 | — | — |
| 2022-03-22 | $64.45 | $504.99 | 427,700 | — | — |
| 2022-03-21 | $64.01 | $501.54 | 562,700 | — | — |
| 2022-03-18 | $64.05 | $501.85 | 1,094,600 | — | — |
| 2022-03-17 | $64.33 | $504.05 | 387,000 | — | — |
| 2022-03-16 | $64.08 | $502.09 | 537,700 | — | — |
| 2022-03-15 | $63.51 | $497.62 | 318,800 | — | — |
| 2022-03-14 | $62.95 | $493.24 | 413,600 | — | — |
| 2022-03-11 | $64.12 | $502.40 | 371,000 | — | — |
| 2022-03-10 | $64.34 | $504.13 | 421,000 | — | — |
| 2022-03-09 | $63.90 | $500.68 | 519,500 | — | — |
| 2022-03-08 | $63.26 | $495.66 | 1,114,300 | — | — |
| 2022-03-07 | $63.52 | $497.70 | 520,800 | — | — |
| 2022-03-04 | $65.80 | $515.57 | 389,500 | — | — |
| 2022-03-03 | $65.13 | $510.32 | 384,300 | — | — |
| 2022-03-02 | $64.43 | $504.83 | 521,000 | — | — |
| 2022-03-01 | $63.75 | $499.50 | 485,000 | — | — |
| 2022-02-28 | $64.15 | $502.64 | 619,100 | — | — |
| 2022-02-25 | $64.97 | $509.06 | 587,300 | — | — |
| 2022-02-24 | $63.96 | $499.37 | 607,800 | — | — |
| 2022-02-23 | $62.62 | $488.91 | 582,500 | — | — |
| 2022-02-22 | $63.29 | $494.14 | 913,700 | — | — |
| 2022-02-18 | $63.61 | $496.64 | 547,200 | — | — |
| 2022-02-17 | $63.53 | $496.01 | 674,800 | — | — |
| 2022-02-16 | $63.36 | $494.69 | 352,500 | — | — |
| 2022-02-15 | $62.86 | $490.78 | 439,200 | — | — |
| 2022-02-14 | $62.76 | $490.00 | 586,400 | — | — |
| 2022-02-11 | $63.05 | $492.27 | 532,700 | — | — |
| 2022-02-10 | $62.38 | $487.03 | 495,700 | — | — |
| 2022-02-09 | $63.67 | $497.11 | 1,059,700 | — | — |
| 2022-02-08 | $62.74 | $489.85 | 725,200 | — | — |
| 2022-02-07 | $63.16 | $493.12 | 367,300 | — | — |
| 2022-02-04 | $63.20 | $493.44 | 442,600 | — | — |
| 2022-02-03 | $63.82 | $498.28 | 363,900 | — | — |
| 2022-02-02 | $64.65 | $504.76 | 483,900 | — | — |
| 2022-02-01 | $64.66 | $504.84 | 545,200 | — | — |
| 2022-01-31 | $65.38 | $510.46 | 558,100 | — | — |
| 2022-01-28 | $64.91 | $506.79 | 633,800 | — | — |
| 2022-01-27 | $62.62 | $487.14 | 670,200 | — | — |
| 2022-01-26 | $63.60 | $494.76 | 474,500 | — | — |
| 2022-01-25 | $64.71 | $503.39 | 455,200 | — | — |
| 2022-01-24 | $64.90 | $504.87 | 666,800 | — | — |
| 2022-01-21 | $64.09 | $498.57 | 610,900 | — | — |
| 2022-01-20 | $64.42 | $501.14 | 553,000 | — | — |
| 2022-01-19 | $66.27 | $515.53 | 355,100 | — | — |
| 2022-01-18 | $67.10 | $521.99 | 351,300 | — | — |
| 2022-01-14 | $68.16 | $530.23 | 370,500 | — | — |
| 2022-01-13 | $68.50 | $532.88 | 315,500 | — | — |
| 2022-01-12 | $67.94 | $528.52 | 435,700 | — | — |
| 2022-01-11 | $68.09 | $529.69 | 583,800 | — | — |
| 2022-01-10 | $69.03 | $537.00 | 443,500 | — | — |
| 2022-01-07 | $69.18 | $538.17 | 470,700 | — | — |
| 2022-01-06 | $69.99 | $544.47 | 309,200 | — | — |
| 2022-01-05 | $69.76 | $542.68 | 505,900 | — | — |
| 2022-01-04 | $71.33 | $554.89 | 410,400 | — | — |
| 2022-01-03 | $70.77 | $550.54 | 279,600 | — | — |