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
- 1995-02-02 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 | $58.22 | $74.09 | 474,200 | — | — |
| 2022-12-29 | $58.53 | $74.48 | 774,100 | — | — |
| 2022-12-28 | $56.75 | $72.22 | 527,900 | — | — |
| 2022-12-27 | $58.03 | $73.84 | 384,700 | — | — |
| 2022-12-23 | $58.45 | $74.38 | 482,900 | — | — |
| 2022-12-22 | $59.23 | $75.37 | 402,600 | — | — |
| 2022-12-21 | $59.35 | $75.52 | 678,000 | — | — |
| 2022-12-20 | $57.93 | $73.72 | 463,100 | — | — |
| 2022-12-19 | $57.15 | $72.72 | 703,100 | — | — |
| 2022-12-16 | $58.82 | $74.85 | 2,127,500 | — | — |
| 2022-12-15 | $60.34 | $76.78 | 540,600 | — | — |
| 2022-12-14 | $61.66 | $78.46 | 713,200 | — | — |
| 2022-12-13 | $59.90 | $76.22 | 934,300 | — | — |
| 2022-12-12 | $60.71 | $77.26 | 649,900 | — | — |
| 2022-12-09 | $59.38 | $75.56 | 536,100 | — | — |
| 2022-12-08 | $60.34 | $76.78 | 623,600 | — | — |
| 2022-12-07 | $58.77 | $74.79 | 484,100 | — | — |
| 2022-12-06 | $58.59 | $74.56 | 670,800 | — | — |
| 2022-12-05 | $60.16 | $76.56 | 808,200 | — | — |
| 2022-12-02 | $62.07 | $78.99 | 655,800 | — | — |
| 2022-12-01 | $61.83 | $78.68 | 945,000 | — | — |
| 2022-11-30 | $60.21 | $76.62 | 930,100 | — | — |
| 2022-11-29 | $57.25 | $72.85 | 576,100 | — | — |
| 2022-11-28 | $57.75 | $73.49 | 568,800 | — | — |
| 2022-11-25 | $57.79 | $73.54 | 208,800 | — | — |
| 2022-11-23 | $58.51 | $74.46 | 557,700 | — | — |
| 2022-11-22 | $57.47 | $73.13 | 561,200 | — | — |
| 2022-11-21 | $56.99 | $72.52 | 667,800 | — | — |
| 2022-11-18 | $57.58 | $73.27 | 842,900 | — | — |
| 2022-11-17 | $59.57 | $75.80 | 993,500 | — | — |
| 2022-11-16 | $58.51 | $74.46 | 1,814,800 | — | — |
| 2022-11-15 | $56.75 | $72.22 | 5,024,800 | — | — |
| 2022-11-14 | $46.58 | $59.27 | 978,700 | — | — |
| 2022-11-11 | $49.00 | $62.35 | 1,059,000 | — | — |
| 2022-11-10 | $47.31 | $60.20 | 756,400 | — | — |
| 2022-11-09 | $40.72 | $51.82 | 542,000 | — | — |
| 2022-11-08 | $41.93 | $53.36 | 683,500 | — | — |
| 2022-11-07 | $42.08 | $53.55 | 719,000 | — | — |
| 2022-11-04 | $42.07 | $53.54 | 1,146,900 | — | — |
| 2022-11-03 | $43.18 | $54.95 | 683,000 | — | — |
| 2022-11-02 | $43.29 | $55.09 | 548,600 | — | — |
| 2022-11-01 | $45.65 | $58.09 | 586,300 | — | — |
| 2022-10-31 | $44.40 | $56.50 | 736,900 | — | — |
| 2022-10-28 | $45.55 | $57.96 | 557,500 | — | — |
| 2022-10-27 | $45.04 | $57.31 | 907,800 | — | — |
| 2022-10-26 | $46.00 | $58.54 | 801,600 | — | — |
| 2022-10-25 | $46.80 | $59.55 | 1,212,300 | — | — |
| 2022-10-24 | $43.99 | $55.98 | 1,193,600 | — | — |
| 2022-10-21 | $41.92 | $53.34 | 624,700 | — | — |
| 2022-10-20 | $41.03 | $52.21 | 1,266,300 | — | — |
| 2022-10-19 | $40.06 | $50.98 | 1,032,400 | — | — |
| 2022-10-18 | $39.65 | $50.46 | 1,204,800 | — | — |
| 2022-10-17 | $40.90 | $52.05 | 1,016,900 | — | — |
| 2022-10-14 | $38.94 | $49.55 | 918,500 | — | — |
| 2022-10-13 | $40.93 | $52.08 | 1,920,400 | — | — |
| 2022-10-12 | $40.24 | $51.21 | 1,072,400 | — | — |
| 2022-10-11 | $38.60 | $49.12 | 1,221,400 | — | — |
| 2022-10-10 | $39.94 | $50.82 | 1,138,500 | — | — |
| 2022-10-07 | $41.91 | $53.33 | 586,300 | — | — |
| 2022-10-06 | $44.97 | $57.23 | 770,800 | — | — |
| 2022-10-05 | $45.57 | $57.99 | 739,500 | — | — |
| 2022-10-04 | $45.68 | $58.13 | 669,600 | — | — |
| 2022-10-03 | $44.50 | $56.63 | 909,900 | — | — |
| 2022-09-30 | $42.86 | $54.54 | 597,100 | — | — |
| 2022-09-29 | $43.96 | $55.94 | 601,500 | — | — |
| 2022-09-28 | $44.42 | $56.53 | 657,700 | — | — |
| 2022-09-27 | $43.41 | $55.24 | 715,700 | — | — |
| 2022-09-26 | $43.78 | $55.71 | 779,800 | — | — |
| 2022-09-23 | $45.46 | $57.85 | 897,100 | — | — |
| 2022-09-22 | $45.92 | $58.43 | 642,900 | — | — |
| 2022-09-21 | $47.98 | $61.06 | 971,700 | — | — |
| 2022-09-20 | $48.45 | $61.65 | 594,800 | — | — |
| 2022-09-19 | $49.60 | $63.12 | 819,800 | — | — |
| 2022-09-16 | $50.34 | $64.06 | 1,758,700 | — | — |
| 2022-09-15 | $51.15 | $65.09 | 910,300 | — | — |
| 2022-09-14 | $51.58 | $65.64 | 804,800 | — | — |
| 2022-09-13 | $51.53 | $65.57 | 438,500 | — | — |
| 2022-09-12 | $54.39 | $69.21 | 382,500 | — | — |
| 2022-09-09 | $53.66 | $68.28 | 285,700 | — | — |
| 2022-09-08 | $52.58 | $66.91 | 447,600 | — | — |
| 2022-09-07 | $51.72 | $65.82 | 450,400 | — | — |
| 2022-09-06 | $50.42 | $64.16 | 415,800 | — | — |
| 2022-09-02 | $50.81 | $64.66 | 491,900 | — | — |
| 2022-09-01 | $51.82 | $65.94 | 557,000 | — | — |
| 2022-08-31 | $52.71 | $67.07 | 628,100 | — | — |
| 2022-08-30 | $53.82 | $68.49 | 391,200 | — | — |
| 2022-08-29 | $54.45 | $69.29 | 449,200 | — | — |
| 2022-08-26 | $56.04 | $71.31 | 376,800 | — | — |
| 2022-08-25 | $59.58 | $75.82 | 376,600 | — | — |
| 2022-08-24 | $58.29 | $74.18 | 644,600 | — | — |
| 2022-08-23 | $56.22 | $71.54 | 1,288,400 | — | — |
| 2022-08-22 | $54.91 | $69.87 | 753,500 | — | — |
| 2022-08-19 | $57.63 | $73.34 | 464,800 | — | — |
| 2022-08-18 | $58.98 | $75.05 | 558,000 | — | — |
| 2022-08-17 | $59.16 | $75.28 | 951,900 | — | — |
| 2022-08-16 | $62.07 | $78.99 | 704,200 | — | — |
| 2022-08-15 | $65.20 | $82.97 | 926,000 | — | — |
| 2022-08-12 | $62.99 | $80.16 | 907,100 | — | — |
| 2022-08-11 | $61.56 | $78.34 | 1,114,800 | — | — |
| 2022-08-10 | $61.90 | $78.77 | 2,025,000 | — | — |
| 2022-08-09 | $63.85 | $81.25 | 803,100 | — | — |
| 2022-08-08 | $69.01 | $87.82 | 502,100 | — | — |
| 2022-08-05 | $70.02 | $89.10 | 273,000 | — | — |
| 2022-08-04 | $69.82 | $88.85 | 278,900 | — | — |
| 2022-08-03 | $69.65 | $88.63 | 350,200 | — | — |
| 2022-08-02 | $68.72 | $87.45 | 400,100 | — | — |
| 2022-08-01 | $67.69 | $86.14 | 421,800 | — | — |
| 2022-07-29 | $68.26 | $86.86 | 519,700 | — | — |
| 2022-07-28 | $67.45 | $85.83 | 344,100 | — | — |
| 2022-07-27 | $65.80 | $83.73 | 490,700 | — | — |
| 2022-07-26 | $63.57 | $80.89 | 420,000 | — | — |
| 2022-07-25 | $63.98 | $81.42 | 540,200 | — | — |
| 2022-07-22 | $65.53 | $83.39 | 456,200 | — | — |
| 2022-07-21 | $68.33 | $86.95 | 514,900 | — | — |
| 2022-07-20 | $67.74 | $86.20 | 624,600 | — | — |
| 2022-07-19 | $64.66 | $82.28 | 629,800 | — | — |
| 2022-07-18 | $62.86 | $79.99 | 763,900 | — | — |
| 2022-07-15 | $65.87 | $83.82 | 1,189,600 | — | — |
| 2022-07-14 | $61.77 | $78.60 | 2,873,900 | — | — |
| 2022-07-13 | $74.16 | $94.37 | 436,200 | — | — |
| 2022-07-12 | $74.92 | $95.34 | 464,400 | — | — |
| 2022-07-11 | $75.75 | $96.39 | 300,800 | — | — |
| 2022-07-08 | $76.52 | $97.37 | 310,100 | — | — |
| 2022-07-07 | $77.02 | $98.01 | 458,100 | — | — |
| 2022-07-06 | $74.93 | $95.35 | 637,000 | — | — |
| 2022-07-05 | $72.15 | $91.81 | 514,500 | — | — |
| 2022-07-01 | $70.87 | $90.18 | 648,300 | — | — |
| 2022-06-30 | $72.10 | $91.75 | 2,075,000 | — | — |
| 2022-06-29 | $71.57 | $91.07 | 588,000 | — | — |
| 2022-06-28 | $72.24 | $91.93 | 546,300 | — | — |
| 2022-06-27 | $72.51 | $92.27 | 556,500 | — | — |
| 2022-06-24 | $74.29 | $94.54 | 1,868,400 | — | — |
| 2022-06-23 | $72.28 | $91.98 | 623,700 | — | — |
| 2022-06-22 | $71.31 | $90.74 | 409,700 | — | — |
| 2022-06-21 | $71.35 | $90.79 | 463,600 | — | — |
| 2022-06-17 | $68.67 | $87.38 | 864,200 | — | — |
| 2022-06-16 | $68.26 | $86.86 | 419,500 | — | — |
| 2022-06-15 | $70.94 | $90.27 | 323,900 | — | — |
| 2022-06-14 | $69.14 | $87.98 | 470,800 | — | — |
| 2022-06-13 | $69.28 | $88.16 | 414,500 | — | — |
| 2022-06-10 | $72.57 | $92.35 | 418,000 | — | — |
| 2022-06-09 | $74.24 | $94.47 | 343,700 | — | — |
| 2022-06-08 | $77.50 | $98.62 | 311,700 | — | — |
| 2022-06-07 | $77.18 | $98.21 | 429,100 | — | — |
| 2022-06-06 | $75.55 | $96.14 | 408,500 | — | — |
| 2022-06-03 | $76.14 | $96.89 | 252,200 | — | — |
| 2022-06-02 | $77.55 | $98.68 | 479,100 | — | — |
| 2022-06-01 | $74.91 | $95.33 | 577,600 | — | — |
| 2022-05-31 | $76.64 | $97.53 | 536,700 | — | — |
| 2022-05-27 | $77.77 | $98.96 | 419,400 | — | — |
| 2022-05-26 | $73.28 | $93.25 | 488,900 | — | — |
| 2022-05-25 | $70.37 | $89.55 | 387,700 | — | — |
| 2022-05-24 | $69.17 | $88.02 | 418,000 | — | — |
| 2022-05-23 | $70.77 | $90.06 | 402,700 | — | — |
| 2022-05-20 | $69.62 | $88.59 | 639,700 | — | — |
| 2022-05-19 | $70.26 | $89.41 | 913,500 | — | — |
| 2022-05-18 | $70.73 | $90.01 | 629,900 | — | — |
| 2022-05-17 | $75.82 | $96.48 | 442,200 | — | — |
| 2022-05-16 | $74.57 | $94.89 | 467,700 | — | — |
| 2022-05-13 | $75.12 | $95.59 | 781,300 | — | — |
| 2022-05-12 | $71.60 | $91.11 | 547,700 | — | — |
| 2022-05-11 | $69.82 | $88.85 | 892,500 | — | — |
| 2022-05-10 | $68.33 | $86.95 | 1,424,900 | — | — |
| 2022-05-09 | $64.69 | $82.32 | 848,100 | — | — |
| 2022-05-06 | $71.17 | $90.57 | 509,000 | — | — |
| 2022-05-05 | $73.18 | $93.12 | 473,200 | — | — |
| 2022-05-04 | $78.85 | $100.34 | 658,000 | — | — |
| 2022-05-03 | $76.16 | $96.92 | 420,700 | — | — |
| 2022-05-02 | $75.14 | $95.62 | 758,200 | — | — |
| 2022-04-29 | $74.96 | $95.39 | 638,900 | — | — |
| 2022-04-28 | $75.03 | $95.48 | 603,600 | — | — |
| 2022-04-27 | $72.43 | $92.17 | 526,000 | — | — |
| 2022-04-26 | $72.37 | $92.09 | 684,100 | — | — |
| 2022-04-25 | $76.36 | $97.17 | 373,300 | — | — |
| 2022-04-22 | $76.70 | $97.60 | 433,800 | — | — |
| 2022-04-21 | $79.71 | $101.43 | 414,500 | — | — |
| 2022-04-20 | $83.74 | $106.56 | 552,100 | — | — |
| 2022-04-19 | $81.06 | $103.15 | 379,000 | — | — |
| 2022-04-18 | $78.06 | $99.33 | 599,500 | — | — |
| 2022-04-14 | $78.17 | $99.47 | 376,700 | — | — |
| 2022-04-13 | $79.32 | $100.94 | 221,900 | — | — |
| 2022-04-12 | $78.02 | $99.28 | 406,000 | — | — |
| 2022-04-11 | $79.04 | $100.58 | 480,500 | — | — |
| 2022-04-08 | $80.59 | $102.55 | 306,900 | — | — |
| 2022-04-07 | $83.19 | $105.86 | 460,100 | — | — |
| 2022-04-06 | $81.02 | $103.10 | 560,400 | — | — |
| 2022-04-05 | $81.72 | $103.99 | 531,000 | — | — |
| 2022-04-04 | $85.07 | $108.25 | 366,100 | — | — |
| 2022-04-01 | $84.88 | $108.01 | 661,200 | — | — |
| 2022-03-31 | $82.88 | $105.47 | 1,007,200 | — | — |
| 2022-03-30 | $85.96 | $109.39 | 321,900 | — | — |
| 2022-03-29 | $88.55 | $112.68 | 322,900 | — | — |
| 2022-03-28 | $85.81 | $109.20 | 217,500 | — | — |
| 2022-03-25 | $85.30 | $108.55 | 289,700 | — | — |
| 2022-03-24 | $85.19 | $108.41 | 310,400 | — | — |
| 2022-03-23 | $82.87 | $105.45 | 434,100 | — | — |
| 2022-03-22 | $86.78 | $110.43 | 586,800 | — | — |
| 2022-03-21 | $86.41 | $109.96 | 654,800 | — | — |
| 2022-03-18 | $87.30 | $111.09 | 619,700 | — | — |
| 2022-03-17 | $85.54 | $108.85 | 475,800 | — | — |
| 2022-03-16 | $84.82 | $107.94 | 706,700 | — | — |
| 2022-03-15 | $77.31 | $98.38 | 784,000 | — | — |
| 2022-03-14 | $76.30 | $97.09 | 456,200 | — | — |
| 2022-03-11 | $78.08 | $99.36 | 278,900 | — | — |
| 2022-03-10 | $81.26 | $103.41 | 430,600 | — | — |
| 2022-03-09 | $84.23 | $107.19 | 272,800 | — | — |
| 2022-03-08 | $80.91 | $102.96 | 454,100 | — | — |
| 2022-03-07 | $80.93 | $102.99 | 485,300 | — | — |
| 2022-03-04 | $83.25 | $105.94 | 395,500 | — | — |
| 2022-03-03 | $84.53 | $107.57 | 298,100 | — | — |
| 2022-03-02 | $86.27 | $109.78 | 340,200 | — | — |
| 2022-03-01 | $86.02 | $109.46 | 382,600 | — | — |
| 2022-02-28 | $87.52 | $111.37 | 447,500 | — | — |
| 2022-02-25 | $88.52 | $112.64 | 329,600 | — | — |
| 2022-02-24 | $86.29 | $109.81 | 577,600 | — | — |
| 2022-02-23 | $82.57 | $105.07 | 701,500 | — | — |
| 2022-02-22 | $84.10 | $107.02 | 568,400 | — | — |
| 2022-02-18 | $86.31 | $109.83 | 676,100 | — | — |
| 2022-02-17 | $87.25 | $111.03 | 547,400 | — | — |
| 2022-02-16 | $88.03 | $112.02 | 360,300 | — | — |
| 2022-02-15 | $87.50 | $111.35 | 527,400 | — | — |
| 2022-02-14 | $84.08 | $106.99 | 576,200 | — | — |
| 2022-02-11 | $84.59 | $107.64 | 366,000 | — | — |
| 2022-02-10 | $88.17 | $112.20 | 389,300 | — | — |
| 2022-02-09 | $92.19 | $117.31 | 715,000 | — | — |
| 2022-02-08 | $88.85 | $113.06 | 543,400 | — | — |
| 2022-02-07 | $87.33 | $111.13 | 470,800 | — | — |
| 2022-02-04 | $86.30 | $109.82 | 476,000 | — | — |
| 2022-02-03 | $85.11 | $108.30 | 346,400 | — | — |
| 2022-02-02 | $86.72 | $110.35 | 861,400 | — | — |
| 2022-02-01 | $85.58 | $108.90 | 512,300 | — | — |
| 2022-01-31 | $84.34 | $107.32 | 722,900 | — | — |
| 2022-01-28 | $79.18 | $100.76 | 604,200 | — | — |
| 2022-01-27 | $76.38 | $97.20 | 757,800 | — | — |
| 2022-01-26 | $80.20 | $102.06 | 696,900 | — | — |
| 2022-01-25 | $79.32 | $100.94 | 978,700 | — | — |
| 2022-01-24 | $81.67 | $103.93 | 940,600 | — | — |
| 2022-01-21 | $77.67 | $98.84 | 615,400 | — | — |
| 2022-01-20 | $79.76 | $101.50 | 849,400 | — | — |
| 2022-01-19 | $80.70 | $102.69 | 710,700 | — | — |
| 2022-01-18 | $81.31 | $103.47 | 441,800 | — | — |
| 2022-01-14 | $87.57 | $111.44 | 462,400 | — | — |
| 2022-01-13 | $87.79 | $111.72 | 619,600 | — | — |
| 2022-01-12 | $93.88 | $119.46 | 376,600 | — | — |
| 2022-01-11 | $94.19 | $119.86 | 512,900 | — | — |
| 2022-01-10 | $91.60 | $116.56 | 585,600 | — | — |
| 2022-01-07 | $93.59 | $119.10 | 577,100 | — | — |
| 2022-01-06 | $95.26 | $121.22 | 623,000 | — | — |
| 2022-01-05 | $95.28 | $121.25 | 1,274,200 | — | — |
| 2022-01-04 | $103.69 | $131.95 | 640,700 | — | — |
| 2022-01-03 | $103.81 | $132.10 | 1,099,900 | — | — |