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
- 1995-11-17 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 | $85.78 | $86.54 | 105,500 | — | — |
| 2022-12-29 | $85.73 | $86.49 | 133,500 | — | — |
| 2022-12-28 | $82.75 | $83.49 | 119,900 | — | — |
| 2022-12-27 | $83.97 | $84.72 | 106,400 | — | — |
| 2022-12-23 | $83.72 | $84.47 | 148,700 | — | — |
| 2022-12-22 | $83.28 | $84.02 | 194,800 | — | — |
| 2022-12-21 | $86.87 | $87.64 | 185,400 | — | — |
| 2022-12-20 | $85.63 | $86.39 | 212,300 | — | — |
| 2022-12-19 | $84.82 | $85.58 | 207,000 | — | — |
| 2022-12-16 | $88.84 | $89.63 | 458,500 | — | — |
| 2022-12-15 | $89.76 | $90.56 | 276,000 | — | — |
| 2022-12-14 | $93.91 | $94.75 | 148,200 | — | — |
| 2022-12-13 | $94.85 | $95.70 | 211,600 | — | — |
| 2022-12-12 | $92.00 | $92.82 | 227,600 | — | — |
| 2022-12-09 | $90.71 | $91.52 | 117,300 | — | — |
| 2022-12-08 | $91.50 | $92.32 | 125,400 | — | — |
| 2022-12-07 | $89.89 | $90.69 | 111,000 | — | — |
| 2022-12-06 | $89.51 | $90.31 | 140,600 | — | — |
| 2022-12-05 | $90.60 | $91.41 | 218,200 | — | — |
| 2022-12-02 | $92.67 | $93.50 | 141,100 | — | — |
| 2022-12-01 | $93.13 | $93.96 | 161,000 | — | — |
| 2022-11-30 | $92.64 | $93.47 | 227,900 | — | — |
| 2022-11-29 | $88.43 | $89.22 | 95,900 | — | — |
| 2022-11-28 | $88.69 | $89.48 | 174,300 | — | — |
| 2022-11-25 | $90.94 | $91.75 | 60,300 | — | — |
| 2022-11-23 | $92.02 | $92.84 | 113,500 | — | — |
| 2022-11-22 | $90.91 | $91.72 | 130,900 | — | — |
| 2022-11-21 | $89.49 | $90.29 | 119,000 | — | — |
| 2022-11-18 | $89.30 | $90.10 | 148,100 | — | — |
| 2022-11-17 | $88.05 | $88.73 | 302,000 | — | — |
| 2022-11-16 | $89.63 | $90.33 | 276,600 | — | — |
| 2022-11-15 | $93.28 | $94.00 | 237,000 | — | — |
| 2022-11-14 | $90.11 | $90.81 | 155,100 | — | — |
| 2022-11-11 | $92.39 | $93.11 | 394,800 | — | — |
| 2022-11-10 | $87.48 | $88.16 | 204,000 | — | — |
| 2022-11-09 | $81.97 | $82.61 | 108,800 | — | — |
| 2022-11-08 | $82.74 | $83.38 | 157,500 | — | — |
| 2022-11-07 | $82.21 | $82.85 | 209,200 | — | — |
| 2022-11-04 | $83.00 | $83.64 | 250,700 | — | — |
| 2022-11-03 | $80.44 | $81.06 | 296,500 | — | — |
| 2022-11-02 | $80.26 | $80.88 | 721,200 | — | — |
| 2022-11-01 | $79.78 | $80.40 | 202,300 | — | — |
| 2022-10-31 | $78.65 | $79.26 | 223,900 | — | — |
| 2022-10-28 | $79.02 | $79.63 | 249,600 | — | — |
| 2022-10-27 | $76.51 | $77.10 | 124,600 | — | — |
| 2022-10-26 | $76.02 | $76.61 | 199,500 | — | — |
| 2022-10-25 | $75.89 | $76.48 | 223,700 | — | — |
| 2022-10-24 | $74.19 | $74.77 | 230,400 | — | — |
| 2022-10-21 | $74.66 | $75.24 | 248,900 | — | — |
| 2022-10-20 | $70.88 | $71.43 | 238,900 | — | — |
| 2022-10-19 | $71.26 | $71.81 | 160,000 | — | — |
| 2022-10-18 | $71.68 | $72.24 | 187,600 | — | — |
| 2022-10-17 | $71.20 | $71.75 | 191,500 | — | — |
| 2022-10-14 | $70.73 | $71.28 | 129,300 | — | — |
| 2022-10-13 | $73.86 | $74.43 | 323,500 | — | — |
| 2022-10-12 | $71.72 | $72.28 | 146,800 | — | — |
| 2022-10-11 | $73.49 | $74.06 | 295,300 | — | — |
| 2022-10-10 | $75.52 | $76.11 | 186,600 | — | — |
| 2022-10-07 | $78.08 | $78.69 | 198,400 | — | — |
| 2022-10-06 | $83.15 | $83.80 | 177,300 | — | — |
| 2022-10-05 | $83.79 | $84.44 | 191,000 | — | — |
| 2022-10-04 | $84.01 | $84.66 | 163,800 | — | — |
| 2022-10-03 | $81.59 | $82.22 | 150,800 | — | — |
| 2022-09-30 | $77.41 | $78.01 | 207,200 | — | — |
| 2022-09-29 | $80.08 | $80.70 | 126,900 | — | — |
| 2022-09-28 | $81.07 | $81.70 | 164,900 | — | — |
| 2022-09-27 | $79.22 | $79.84 | 115,900 | — | — |
| 2022-09-26 | $78.72 | $79.33 | 126,600 | — | — |
| 2022-09-23 | $79.92 | $80.54 | 117,400 | — | — |
| 2022-09-22 | $81.20 | $81.83 | 92,800 | — | — |
| 2022-09-21 | $83.31 | $83.96 | 100,000 | — | — |
| 2022-09-20 | $84.00 | $84.65 | 97,700 | — | — |
| 2022-09-19 | $84.80 | $85.46 | 85,600 | — | — |
| 2022-09-16 | $84.33 | $84.98 | 322,600 | — | — |
| 2022-09-15 | $84.37 | $85.03 | 121,500 | — | — |
| 2022-09-14 | $85.77 | $86.44 | 137,300 | — | — |
| 2022-09-13 | $84.92 | $85.58 | 115,700 | — | — |
| 2022-09-12 | $89.31 | $90.00 | 148,600 | — | — |
| 2022-09-09 | $88.63 | $89.32 | 102,300 | — | — |
| 2022-09-08 | $87.07 | $87.75 | 137,000 | — | — |
| 2022-09-07 | $86.10 | $86.77 | 142,300 | — | — |
| 2022-09-06 | $86.11 | $86.78 | 153,600 | — | — |
| 2022-09-02 | $86.59 | $87.26 | 96,700 | — | — |
| 2022-09-01 | $87.11 | $87.79 | 188,500 | — | — |
| 2022-08-31 | $89.79 | $90.49 | 151,300 | — | — |
| 2022-08-30 | $89.77 | $90.47 | 120,500 | — | — |
| 2022-08-29 | $91.02 | $91.73 | 179,000 | — | — |
| 2022-08-26 | $90.63 | $91.33 | 157,500 | — | — |
| 2022-08-25 | $96.12 | $96.87 | 97,100 | — | — |
| 2022-08-24 | $93.56 | $94.29 | 61,300 | — | — |
| 2022-08-23 | $93.36 | $94.08 | 99,600 | — | — |
| 2022-08-22 | $92.61 | $93.33 | 82,800 | — | — |
| 2022-08-19 | $95.11 | $95.85 | 101,400 | — | — |
| 2022-08-18 | $98.01 | $98.67 | 105,300 | — | — |
| 2022-08-17 | $95.04 | $95.68 | 95,900 | — | — |
| 2022-08-16 | $96.42 | $97.07 | 157,400 | — | — |
| 2022-08-15 | $95.46 | $96.10 | 137,100 | — | — |
| 2022-08-12 | $95.00 | $95.64 | 251,200 | — | — |
| 2022-08-11 | $93.69 | $94.32 | 101,500 | — | — |
| 2022-08-10 | $94.09 | $94.72 | 151,200 | — | — |
| 2022-08-09 | $90.32 | $90.93 | 184,100 | — | — |
| 2022-08-08 | $94.49 | $95.13 | 169,600 | — | — |
| 2022-08-05 | $94.25 | $94.88 | 290,000 | — | — |
| 2022-08-04 | $94.11 | $94.74 | 397,000 | — | — |
| 2022-08-03 | $92.87 | $93.50 | 260,600 | — | — |
| 2022-08-02 | $90.10 | $90.71 | 152,800 | — | — |
| 2022-08-01 | $91.43 | $92.05 | 226,400 | — | — |
| 2022-07-29 | $89.49 | $90.09 | 169,200 | — | — |
| 2022-07-28 | $89.25 | $89.85 | 136,900 | — | — |
| 2022-07-27 | $86.83 | $87.41 | 169,100 | — | — |
| 2022-07-26 | $83.03 | $83.59 | 145,300 | — | — |
| 2022-07-25 | $83.69 | $84.25 | 122,100 | — | — |
| 2022-07-22 | $83.85 | $84.41 | 162,600 | — | — |
| 2022-07-21 | $86.11 | $86.69 | 184,000 | — | — |
| 2022-07-20 | $83.84 | $84.40 | 250,500 | — | — |
| 2022-07-19 | $80.67 | $81.21 | 216,300 | — | — |
| 2022-07-18 | $76.25 | $76.76 | 127,500 | — | — |
| 2022-07-15 | $77.06 | $77.58 | 147,500 | — | — |
| 2022-07-14 | $75.20 | $75.71 | 141,300 | — | — |
| 2022-07-13 | $74.85 | $75.35 | 87,500 | — | — |
| 2022-07-12 | $74.14 | $74.64 | 110,500 | — | — |
| 2022-07-11 | $74.10 | $74.60 | 87,200 | — | — |
| 2022-07-08 | $74.92 | $75.42 | 109,000 | — | — |
| 2022-07-07 | $75.02 | $75.53 | 122,000 | — | — |
| 2022-07-06 | $73.63 | $74.13 | 220,600 | — | — |
| 2022-07-05 | $73.12 | $73.61 | 336,000 | — | — |
| 2022-07-01 | $69.35 | $69.82 | 253,200 | — | — |
| 2022-06-30 | $72.98 | $73.47 | 233,600 | — | — |
| 2022-06-29 | $72.63 | $73.12 | 157,300 | — | — |
| 2022-06-28 | $73.34 | $73.83 | 151,300 | — | — |
| 2022-06-27 | $75.01 | $75.52 | 215,700 | — | — |
| 2022-06-24 | $73.94 | $74.44 | 548,000 | — | — |
| 2022-06-23 | $72.21 | $72.70 | 185,000 | — | — |
| 2022-06-22 | $71.87 | $72.35 | 167,200 | — | — |
| 2022-06-21 | $72.27 | $72.76 | 138,600 | — | — |
| 2022-06-17 | $70.19 | $70.66 | 379,500 | — | — |
| 2022-06-16 | $69.33 | $69.80 | 214,100 | — | — |
| 2022-06-15 | $74.27 | $74.77 | 195,800 | — | — |
| 2022-06-14 | $74.14 | $74.64 | 149,600 | — | — |
| 2022-06-13 | $73.93 | $74.43 | 198,700 | — | — |
| 2022-06-10 | $77.27 | $77.79 | 103,300 | — | — |
| 2022-06-09 | $79.64 | $80.18 | 189,600 | — | — |
| 2022-06-08 | $80.01 | $80.55 | 98,700 | — | — |
| 2022-06-07 | $82.22 | $82.77 | 120,800 | — | — |
| 2022-06-06 | $82.22 | $82.77 | 146,200 | — | — |
| 2022-06-03 | $80.77 | $81.31 | 95,300 | — | — |
| 2022-06-02 | $82.39 | $82.95 | 170,600 | — | — |
| 2022-06-01 | $79.84 | $80.38 | 108,600 | — | — |
| 2022-05-31 | $81.46 | $82.01 | 196,600 | — | — |
| 2022-05-27 | $82.22 | $82.77 | 140,200 | — | — |
| 2022-05-26 | $79.10 | $79.63 | 120,800 | — | — |
| 2022-05-25 | $76.30 | $76.81 | 121,400 | — | — |
| 2022-05-24 | $74.65 | $75.15 | 224,200 | — | — |
| 2022-05-23 | $75.86 | $76.37 | 269,100 | — | — |
| 2022-05-20 | $75.47 | $75.98 | 304,200 | — | — |
| 2022-05-19 | $76.60 | $77.02 | 293,300 | — | — |
| 2022-05-18 | $77.40 | $77.82 | 307,600 | — | — |
| 2022-05-17 | $80.88 | $81.32 | 154,300 | — | — |
| 2022-05-16 | $77.38 | $77.80 | 145,100 | — | — |
| 2022-05-13 | $79.52 | $79.95 | 174,400 | — | — |
| 2022-05-12 | $75.91 | $76.32 | 165,900 | — | — |
| 2022-05-11 | $74.26 | $74.66 | 155,900 | — | — |
| 2022-05-10 | $75.77 | $76.18 | 255,300 | — | — |
| 2022-05-09 | $75.31 | $75.72 | 199,100 | — | — |
| 2022-05-06 | $78.68 | $79.11 | 181,200 | — | — |
| 2022-05-05 | $79.69 | $80.12 | 269,300 | — | — |
| 2022-05-04 | $83.44 | $83.89 | 303,100 | — | — |
| 2022-05-03 | $78.73 | $79.16 | 151,300 | — | — |
| 2022-05-02 | $77.82 | $78.24 | 157,500 | — | — |
| 2022-04-29 | $76.52 | $76.93 | 198,900 | — | — |
| 2022-04-28 | $77.56 | $77.98 | 169,400 | — | — |
| 2022-04-27 | $73.84 | $74.24 | 177,400 | — | — |
| 2022-04-26 | $76.47 | $76.88 | 243,900 | — | — |
| 2022-04-25 | $78.63 | $79.06 | 198,700 | — | — |
| 2022-04-22 | $77.11 | $77.53 | 157,600 | — | — |
| 2022-04-21 | $79.60 | $80.03 | 234,200 | — | — |
| 2022-04-20 | $80.00 | $80.43 | 200,800 | — | — |
| 2022-04-19 | $77.95 | $78.37 | 161,700 | — | — |
| 2022-04-18 | $75.70 | $76.11 | 149,400 | — | — |
| 2022-04-14 | $73.98 | $74.38 | 124,500 | — | — |
| 2022-04-13 | $75.70 | $76.11 | 161,500 | — | — |
| 2022-04-12 | $76.04 | $76.45 | 219,200 | — | — |
| 2022-04-11 | $75.52 | $75.93 | 234,200 | — | — |
| 2022-04-08 | $77.23 | $77.65 | 216,000 | — | — |
| 2022-04-07 | $81.09 | $81.53 | 286,000 | — | — |
| 2022-04-06 | $80.49 | $80.93 | 236,100 | — | — |
| 2022-04-05 | $83.06 | $83.51 | 167,800 | — | — |
| 2022-04-04 | $86.33 | $86.80 | 229,600 | — | — |
| 2022-04-01 | $84.93 | $85.39 | 204,600 | — | — |
| 2022-03-31 | $86.08 | $86.55 | 204,200 | — | — |
| 2022-03-30 | $87.23 | $87.70 | 130,500 | — | — |
| 2022-03-29 | $91.64 | $92.14 | 270,900 | — | — |
| 2022-03-28 | $88.70 | $89.18 | 126,200 | — | — |
| 2022-03-25 | $89.81 | $90.30 | 127,400 | — | — |
| 2022-03-24 | $90.22 | $90.71 | 142,700 | — | — |
| 2022-03-23 | $86.63 | $87.10 | 128,300 | — | — |
| 2022-03-22 | $89.20 | $89.68 | 122,000 | — | — |
| 2022-03-21 | $88.79 | $89.27 | 131,800 | — | — |
| 2022-03-18 | $90.57 | $91.06 | 467,200 | — | — |
| 2022-03-17 | $90.26 | $90.75 | 216,800 | — | — |
| 2022-03-16 | $85.97 | $86.44 | 164,600 | — | — |
| 2022-03-15 | $82.74 | $83.19 | 140,600 | — | — |
| 2022-03-14 | $78.42 | $78.85 | 187,100 | — | — |
| 2022-03-11 | $83.48 | $83.93 | 150,300 | — | — |
| 2022-03-10 | $83.98 | $84.44 | 206,400 | — | — |
| 2022-03-09 | $86.24 | $86.71 | 216,800 | — | — |
| 2022-03-08 | $81.66 | $82.10 | 229,200 | — | — |
| 2022-03-07 | $81.23 | $81.67 | 219,500 | — | — |
| 2022-03-04 | $82.33 | $82.78 | 196,200 | — | — |
| 2022-03-03 | $86.38 | $86.85 | 121,500 | — | — |
| 2022-03-02 | $88.34 | $88.82 | 125,900 | — | — |
| 2022-03-01 | $85.10 | $85.56 | 202,700 | — | — |
| 2022-02-28 | $85.85 | $86.32 | 351,500 | — | — |
| 2022-02-25 | $88.03 | $88.51 | 234,100 | — | — |
| 2022-02-24 | $86.24 | $86.71 | 279,300 | — | — |
| 2022-02-23 | $82.82 | $83.27 | 200,300 | — | — |
| 2022-02-22 | $83.62 | $84.07 | 119,100 | — | — |
| 2022-02-18 | $86.33 | $86.80 | 131,700 | — | — |
| 2022-02-17 | $86.37 | $86.84 | 115,400 | — | — |
| 2022-02-16 | $89.11 | $89.49 | 196,800 | — | — |
| 2022-02-15 | $88.24 | $88.62 | 252,800 | — | — |
| 2022-02-14 | $82.28 | $82.63 | 208,700 | — | — |
| 2022-02-11 | $82.06 | $82.41 | 273,000 | — | — |
| 2022-02-10 | $85.59 | $85.96 | 483,200 | — | — |
| 2022-02-09 | $85.67 | $86.04 | 318,900 | — | — |
| 2022-02-08 | $83.69 | $84.05 | 342,300 | — | — |
| 2022-02-07 | $83.05 | $83.41 | 349,700 | — | — |
| 2022-02-04 | $82.69 | $83.05 | 197,900 | — | — |
| 2022-02-03 | $83.87 | $84.23 | 205,300 | — | — |
| 2022-02-02 | $86.50 | $86.87 | 296,200 | — | — |
| 2022-02-01 | $86.40 | $86.77 | 417,000 | — | — |
| 2022-01-31 | $86.18 | $86.55 | 244,900 | — | — |
| 2022-01-28 | $81.90 | $82.25 | 224,600 | — | — |
| 2022-01-27 | $79.24 | $79.58 | 441,200 | — | — |
| 2022-01-26 | $86.12 | $86.49 | 229,300 | — | — |
| 2022-01-25 | $84.19 | $84.55 | 229,700 | — | — |
| 2022-01-24 | $88.00 | $88.38 | 263,000 | — | — |
| 2022-01-21 | $85.87 | $86.24 | 282,600 | — | — |
| 2022-01-20 | $85.11 | $85.48 | 161,600 | — | — |
| 2022-01-19 | $86.11 | $86.48 | 314,800 | — | — |
| 2022-01-18 | $89.10 | $89.48 | 243,900 | — | — |
| 2022-01-14 | $93.73 | $94.13 | 191,700 | — | — |
| 2022-01-13 | $92.13 | $92.53 | 247,100 | — | — |
| 2022-01-12 | $92.23 | $92.63 | 203,900 | — | — |
| 2022-01-11 | $90.25 | $90.64 | 125,300 | — | — |
| 2022-01-10 | $88.79 | $89.17 | 148,700 | — | — |
| 2022-01-07 | $89.57 | $89.95 | 186,100 | — | — |
| 2022-01-06 | $91.80 | $92.19 | 157,600 | — | — |
| 2022-01-05 | $89.42 | $89.80 | 175,700 | — | — |
| 2022-01-04 | $92.90 | $93.30 | 108,900 | — | — |
| 2022-01-03 | $92.82 | $93.22 | 193,500 | — | — |