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
- 1995-11-01 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 | $63.20 | $120.06 | 118,800 | — | — |
| 2022-12-29 | $63.63 | $120.87 | 89,500 | — | — |
| 2022-12-28 | $62.71 | $119.13 | 85,700 | — | — |
| 2022-12-27 | $63.59 | $120.80 | 110,300 | — | — |
| 2022-12-23 | $62.99 | $119.66 | 87,100 | — | — |
| 2022-12-22 | $62.36 | $118.46 | 158,600 | — | — |
| 2022-12-21 | $62.79 | $119.28 | 270,400 | — | — |
| 2022-12-20 | $62.02 | $117.82 | 256,100 | — | — |
| 2022-12-19 | $62.18 | $118.12 | 270,400 | — | — |
| 2022-12-16 | $61.55 | $116.92 | 990,500 | — | — |
| 2022-12-15 | $62.44 | $118.61 | 259,500 | — | — |
| 2022-12-14 | $63.84 | $121.27 | 178,900 | — | — |
| 2022-12-13 | $65.77 | $124.94 | 185,000 | — | — |
| 2022-12-12 | $66.06 | $125.49 | 145,600 | — | — |
| 2022-12-09 | $66.14 | $125.64 | 88,900 | — | — |
| 2022-12-08 | $65.90 | $125.19 | 122,600 | — | — |
| 2022-12-07 | $65.94 | $125.26 | 146,900 | — | — |
| 2022-12-06 | $65.96 | $125.30 | 158,800 | — | — |
| 2022-12-05 | $66.55 | $126.42 | 157,700 | — | — |
| 2022-12-02 | $70.62 | $134.15 | 103,300 | — | — |
| 2022-12-01 | $70.62 | $134.15 | 107,500 | — | — |
| 2022-11-30 | $70.62 | $134.15 | 219,100 | — | — |
| 2022-11-29 | $69.37 | $131.78 | 157,400 | — | — |
| 2022-11-28 | $69.31 | $131.66 | 161,900 | — | — |
| 2022-11-25 | $71.62 | $136.05 | 70,200 | — | — |
| 2022-11-23 | $70.39 | $133.72 | 95,400 | — | — |
| 2022-11-22 | $70.44 | $133.81 | 128,100 | — | — |
| 2022-11-21 | $69.93 | $132.84 | 113,800 | — | — |
| 2022-11-18 | $69.66 | $132.33 | 178,000 | — | — |
| 2022-11-17 | $68.75 | $130.60 | 114,700 | — | — |
| 2022-11-16 | $69.20 | $131.45 | 111,700 | — | — |
| 2022-11-15 | $69.81 | $132.61 | 150,400 | — | — |
| 2022-11-14 | $69.55 | $132.12 | 237,800 | — | — |
| 2022-11-11 | $70.70 | $134.30 | 143,000 | — | — |
| 2022-11-10 | $71.99 | $136.75 | 184,500 | — | — |
| 2022-11-09 | $69.94 | $132.86 | 163,500 | — | — |
| 2022-11-08 | $70.99 | $134.86 | 164,800 | — | — |
| 2022-11-07 | $72.59 | $137.89 | 162,400 | — | — |
| 2022-11-04 | $72.39 | $137.51 | 154,600 | — | — |
| 2022-11-03 | $71.11 | $135.08 | 172,500 | — | — |
| 2022-11-02 | $72.22 | $137.19 | 216,300 | — | — |
| 2022-11-01 | $73.92 | $140.42 | 177,700 | — | — |
| 2022-10-31 | $74.75 | $142.00 | 204,000 | — | — |
| 2022-10-28 | $73.82 | $140.23 | 168,100 | — | — |
| 2022-10-27 | $71.59 | $135.16 | 184,700 | — | — |
| 2022-10-26 | $70.25 | $132.63 | 197,000 | — | — |
| 2022-10-25 | $68.84 | $129.97 | 160,500 | — | — |
| 2022-10-24 | $67.80 | $128.00 | 154,300 | — | — |
| 2022-10-21 | $66.33 | $125.23 | 467,100 | — | — |
| 2022-10-20 | $67.29 | $127.04 | 290,600 | — | — |
| 2022-10-19 | $66.78 | $126.08 | 258,700 | — | — |
| 2022-10-18 | $67.54 | $127.51 | 176,000 | — | — |
| 2022-10-17 | $66.81 | $126.13 | 240,100 | — | — |
| 2022-10-14 | $64.92 | $122.57 | 172,200 | — | — |
| 2022-10-13 | $65.17 | $123.04 | 323,000 | — | — |
| 2022-10-12 | $62.65 | $118.28 | 189,600 | — | — |
| 2022-10-11 | $62.26 | $117.54 | 146,800 | — | — |
| 2022-10-10 | $61.44 | $116.00 | 143,100 | — | — |
| 2022-10-07 | $61.09 | $115.34 | 156,200 | — | — |
| 2022-10-06 | $62.55 | $118.09 | 142,000 | — | — |
| 2022-10-05 | $62.41 | $117.83 | 115,700 | — | — |
| 2022-10-04 | $62.82 | $118.60 | 223,400 | — | — |
| 2022-10-03 | $60.69 | $114.58 | 220,000 | — | — |
| 2022-09-30 | $59.08 | $111.54 | 178,700 | — | — |
| 2022-09-29 | $58.84 | $111.09 | 141,600 | — | — |
| 2022-09-28 | $58.94 | $111.28 | 226,000 | — | — |
| 2022-09-27 | $58.82 | $111.05 | 120,200 | — | — |
| 2022-09-26 | $60.06 | $113.39 | 97,600 | — | — |
| 2022-09-23 | $60.15 | $113.56 | 136,900 | — | — |
| 2022-09-22 | $60.81 | $114.81 | 135,600 | — | — |
| 2022-09-21 | $62.02 | $117.09 | 182,900 | — | — |
| 2022-09-20 | $62.44 | $117.88 | 118,900 | — | — |
| 2022-09-19 | $62.30 | $117.62 | 140,100 | — | — |
| 2022-09-16 | $61.51 | $116.13 | 514,000 | — | — |
| 2022-09-15 | $60.78 | $114.75 | 111,600 | — | — |
| 2022-09-14 | $60.18 | $113.62 | 186,400 | — | — |
| 2022-09-13 | $60.06 | $113.39 | 200,700 | — | — |
| 2022-09-12 | $61.27 | $115.68 | 119,300 | — | — |
| 2022-09-09 | $61.06 | $115.28 | 141,200 | — | — |
| 2022-09-08 | $59.64 | $112.60 | 100,400 | — | — |
| 2022-09-07 | $58.91 | $111.22 | 140,100 | — | — |
| 2022-09-06 | $58.37 | $110.20 | 107,900 | — | — |
| 2022-09-02 | $59.43 | $112.20 | 84,400 | — | — |
| 2022-09-01 | $59.82 | $112.94 | 120,800 | — | — |
| 2022-08-31 | $60.76 | $114.71 | 189,900 | — | — |
| 2022-08-30 | $61.35 | $115.83 | 147,100 | — | — |
| 2022-08-29 | $60.50 | $114.22 | 87,800 | — | — |
| 2022-08-26 | $61.59 | $116.28 | 89,100 | — | — |
| 2022-08-25 | $62.75 | $118.47 | 111,300 | — | — |
| 2022-08-24 | $61.66 | $116.41 | 116,900 | — | — |
| 2022-08-23 | $61.85 | $116.77 | 122,700 | — | — |
| 2022-08-22 | $62.72 | $118.41 | 160,200 | — | — |
| 2022-08-19 | $63.94 | $120.72 | 304,800 | — | — |
| 2022-08-18 | $64.29 | $121.38 | 83,200 | — | — |
| 2022-08-17 | $64.05 | $120.92 | 96,900 | — | — |
| 2022-08-16 | $64.55 | $121.87 | 90,800 | — | — |
| 2022-08-15 | $64.03 | $120.89 | 96,400 | — | — |
| 2022-08-12 | $63.77 | $120.40 | 102,900 | — | — |
| 2022-08-11 | $62.55 | $118.09 | 93,100 | — | — |
| 2022-08-10 | $61.65 | $116.39 | 125,200 | — | — |
| 2022-08-09 | $61.39 | $115.90 | 110,200 | — | — |
| 2022-08-08 | $60.94 | $115.05 | 112,600 | — | — |
| 2022-08-05 | $60.93 | $115.03 | 130,300 | — | — |
| 2022-08-04 | $60.20 | $113.66 | 78,300 | — | — |
| 2022-08-03 | $60.50 | $114.22 | 121,700 | — | — |
| 2022-08-02 | $60.58 | $114.37 | 110,400 | — | — |
| 2022-08-01 | $61.44 | $116.00 | 155,200 | — | — |
| 2022-07-29 | $61.99 | $116.20 | 201,900 | — | — |
| 2022-07-28 | $61.03 | $114.40 | 120,700 | — | — |
| 2022-07-27 | $60.67 | $113.73 | 134,500 | — | — |
| 2022-07-26 | $59.83 | $112.15 | 160,800 | — | — |
| 2022-07-25 | $59.55 | $111.63 | 170,200 | — | — |
| 2022-07-22 | $58.32 | $109.32 | 163,000 | — | — |
| 2022-07-21 | $59.26 | $111.09 | 162,200 | — | — |
| 2022-07-20 | $59.87 | $112.23 | 209,900 | — | — |
| 2022-07-19 | $58.97 | $110.54 | 230,900 | — | — |
| 2022-07-18 | $57.32 | $107.45 | 131,800 | — | — |
| 2022-07-15 | $57.10 | $107.04 | 143,800 | — | — |
| 2022-07-14 | $55.59 | $104.21 | 101,500 | — | — |
| 2022-07-13 | $56.46 | $105.84 | 100,800 | — | — |
| 2022-07-12 | $57.11 | $107.06 | 111,100 | — | — |
| 2022-07-11 | $57.11 | $107.06 | 95,000 | — | — |
| 2022-07-08 | $57.41 | $107.62 | 83,400 | — | — |
| 2022-07-07 | $57.55 | $107.88 | 108,000 | — | — |
| 2022-07-06 | $57.76 | $108.27 | 108,700 | — | — |
| 2022-07-05 | $57.74 | $108.24 | 224,200 | — | — |
| 2022-07-01 | $58.01 | $108.74 | 195,500 | — | — |
| 2022-06-30 | $56.21 | $105.37 | 165,000 | — | — |
| 2022-06-29 | $55.80 | $104.60 | 169,600 | — | — |
| 2022-06-28 | $56.43 | $105.78 | 230,900 | — | — |
| 2022-06-27 | $56.34 | $105.61 | 195,800 | — | — |
| 2022-06-24 | $55.89 | $104.77 | 502,600 | — | — |
| 2022-06-23 | $55.02 | $103.14 | 170,200 | — | — |
| 2022-06-22 | $55.48 | $104.00 | 204,700 | — | — |
| 2022-06-21 | $55.93 | $104.84 | 229,200 | — | — |
| 2022-06-17 | $54.07 | $101.36 | 423,000 | — | — |
| 2022-06-16 | $52.59 | $98.58 | 221,300 | — | — |
| 2022-06-15 | $54.15 | $101.51 | 254,600 | — | — |
| 2022-06-14 | $54.34 | $101.86 | 123,300 | — | — |
| 2022-06-13 | $53.69 | $100.65 | 158,900 | — | — |
| 2022-06-10 | $54.78 | $102.69 | 141,800 | — | — |
| 2022-06-09 | $55.83 | $104.66 | 169,100 | — | — |
| 2022-06-08 | $57.43 | $107.66 | 123,400 | — | — |
| 2022-06-07 | $58.75 | $110.13 | 169,200 | — | — |
| 2022-06-06 | $58.00 | $108.72 | 172,600 | — | — |
| 2022-06-03 | $57.96 | $108.65 | 124,700 | — | — |
| 2022-06-02 | $58.33 | $109.34 | 142,500 | — | — |
| 2022-06-01 | $57.39 | $107.58 | 148,200 | — | — |
| 2022-05-31 | $58.11 | $108.93 | 113,900 | — | — |
| 2022-05-27 | $58.93 | $110.47 | 128,400 | — | — |
| 2022-05-26 | $57.90 | $108.54 | 127,400 | — | — |
| 2022-05-25 | $56.30 | $105.54 | 105,100 | — | — |
| 2022-05-24 | $55.85 | $104.69 | 133,200 | — | — |
| 2022-05-23 | $55.95 | $104.88 | 196,800 | — | — |
| 2022-05-20 | $54.51 | $102.18 | 141,300 | — | — |
| 2022-05-19 | $54.17 | $101.54 | 226,600 | — | — |
| 2022-05-18 | $55.15 | $103.38 | 183,700 | — | — |
| 2022-05-17 | $55.95 | $104.88 | 121,300 | — | — |
| 2022-05-16 | $53.86 | $100.96 | 112,600 | — | — |
| 2022-05-13 | $54.70 | $102.54 | 165,700 | — | — |
| 2022-05-12 | $54.41 | $101.99 | 248,400 | — | — |
| 2022-05-11 | $54.27 | $101.73 | 171,400 | — | — |
| 2022-05-10 | $54.90 | $102.91 | 199,900 | — | — |
| 2022-05-09 | $55.71 | $104.43 | 182,300 | — | — |
| 2022-05-06 | $55.47 | $103.98 | 205,600 | — | — |
| 2022-05-05 | $54.97 | $103.04 | 236,400 | — | — |
| 2022-05-04 | $56.47 | $105.86 | 175,800 | — | — |
| 2022-05-03 | $54.71 | $102.56 | 197,600 | — | — |
| 2022-05-02 | $53.99 | $101.21 | 224,400 | — | — |
| 2022-04-29 | $53.70 | $99.84 | 131,800 | — | — |
| 2022-04-28 | $55.36 | $102.93 | 111,000 | — | — |
| 2022-04-27 | $54.73 | $101.75 | 232,100 | — | — |
| 2022-04-26 | $55.08 | $102.40 | 235,800 | — | — |
| 2022-04-25 | $56.65 | $105.32 | 231,300 | — | — |
| 2022-04-22 | $56.58 | $105.19 | 189,400 | — | — |
| 2022-04-21 | $57.50 | $106.90 | 262,800 | — | — |
| 2022-04-20 | $57.99 | $107.82 | 173,200 | — | — |
| 2022-04-19 | $57.43 | $106.77 | 210,700 | — | — |
| 2022-04-18 | $55.23 | $102.68 | 190,400 | — | — |
| 2022-04-14 | $55.26 | $102.74 | 141,300 | — | — |
| 2022-04-13 | $56.17 | $104.43 | 194,500 | — | — |
| 2022-04-12 | $55.54 | $103.26 | 221,200 | — | — |
| 2022-04-11 | $55.30 | $102.81 | 293,600 | — | — |
| 2022-04-08 | $55.49 | $103.17 | 220,900 | — | — |
| 2022-04-07 | $55.69 | $103.54 | 235,200 | — | — |
| 2022-04-06 | $56.23 | $104.54 | 252,600 | — | — |
| 2022-04-05 | $56.78 | $105.57 | 213,000 | — | — |
| 2022-04-04 | $57.46 | $106.83 | 174,300 | — | — |
| 2022-04-01 | $58.09 | $108.00 | 274,900 | — | — |
| 2022-03-31 | $58.53 | $108.82 | 190,800 | — | — |
| 2022-03-30 | $59.13 | $109.93 | 140,600 | — | — |
| 2022-03-29 | $61.58 | $114.49 | 264,000 | — | — |
| 2022-03-28 | $60.19 | $111.91 | 237,700 | — | — |
| 2022-03-25 | $60.67 | $112.80 | 219,400 | — | — |
| 2022-03-24 | $59.05 | $109.79 | 204,000 | — | — |
| 2022-03-23 | $57.82 | $107.50 | 179,500 | — | — |
| 2022-03-22 | $60.40 | $112.30 | 149,900 | — | — |
| 2022-03-21 | $59.78 | $111.14 | 104,200 | — | — |
| 2022-03-18 | $60.19 | $111.91 | 330,400 | — | — |
| 2022-03-17 | $60.63 | $112.72 | 92,200 | — | — |
| 2022-03-16 | $61.19 | $113.76 | 203,400 | — | — |
| 2022-03-15 | $59.75 | $111.09 | 124,400 | — | — |
| 2022-03-14 | $60.43 | $112.35 | 114,600 | — | — |
| 2022-03-11 | $59.72 | $111.03 | 115,800 | — | — |
| 2022-03-10 | $59.02 | $109.73 | 189,500 | — | — |
| 2022-03-09 | $58.69 | $109.12 | 184,600 | — | — |
| 2022-03-08 | $56.83 | $105.66 | 233,600 | — | — |
| 2022-03-07 | $56.31 | $104.69 | 169,800 | — | — |
| 2022-03-04 | $58.46 | $108.69 | 209,800 | — | — |
| 2022-03-03 | $61.27 | $113.91 | 121,200 | — | — |
| 2022-03-02 | $61.45 | $114.25 | 105,600 | — | — |
| 2022-03-01 | $59.26 | $110.18 | 239,400 | — | — |
| 2022-02-28 | $61.61 | $114.55 | 192,100 | — | — |
| 2022-02-25 | $62.13 | $115.51 | 141,600 | — | — |
| 2022-02-24 | $59.66 | $110.92 | 194,600 | — | — |
| 2022-02-23 | $61.02 | $113.45 | 104,500 | — | — |
| 2022-02-22 | $62.03 | $115.33 | 117,900 | — | — |
| 2022-02-18 | $62.43 | $116.07 | 82,900 | — | — |
| 2022-02-17 | $61.84 | $114.97 | 82,800 | — | — |
| 2022-02-16 | $63.63 | $118.30 | 155,000 | — | — |
| 2022-02-15 | $63.61 | $118.26 | 81,400 | — | — |
| 2022-02-14 | $62.04 | $115.34 | 145,800 | — | — |
| 2022-02-11 | $63.31 | $117.71 | 178,200 | — | — |
| 2022-02-10 | $63.35 | $117.78 | 230,000 | — | — |
| 2022-02-09 | $63.05 | $117.22 | 122,100 | — | — |
| 2022-02-08 | $63.69 | $118.41 | 116,400 | — | — |
| 2022-02-07 | $62.11 | $115.47 | 175,800 | — | — |
| 2022-02-04 | $61.34 | $114.04 | 239,000 | — | — |
| 2022-02-03 | $60.17 | $111.87 | 154,300 | — | — |
| 2022-02-02 | $60.58 | $112.63 | 305,800 | — | — |
| 2022-02-01 | $61.69 | $113.88 | 198,200 | — | — |
| 2022-01-31 | $62.11 | $114.65 | 223,300 | — | — |
| 2022-01-28 | $61.36 | $113.27 | 166,100 | — | — |
| 2022-01-27 | $61.24 | $113.05 | 123,400 | — | — |
| 2022-01-26 | $62.59 | $115.54 | 129,100 | — | — |
| 2022-01-25 | $63.93 | $118.01 | 144,000 | — | — |
| 2022-01-24 | $64.51 | $119.08 | 223,200 | — | — |
| 2022-01-21 | $62.16 | $114.74 | 268,900 | — | — |
| 2022-01-20 | $62.54 | $115.45 | 376,300 | — | — |
| 2022-01-19 | $65.15 | $120.26 | 207,000 | — | — |
| 2022-01-18 | $66.27 | $122.33 | 140,300 | — | — |
| 2022-01-14 | $66.33 | $122.44 | 202,900 | — | — |
| 2022-01-13 | $65.82 | $121.50 | 198,100 | — | — |
| 2022-01-12 | $64.46 | $118.99 | 190,900 | — | — |
| 2022-01-11 | $64.00 | $118.14 | 113,800 | — | — |
| 2022-01-10 | $64.34 | $118.77 | 189,200 | — | — |
| 2022-01-07 | $64.90 | $119.80 | 160,500 | — | — |
| 2022-01-06 | $64.02 | $118.18 | 118,700 | — | — |
| 2022-01-05 | $61.98 | $114.41 | 117,700 | — | — |
| 2022-01-04 | $62.36 | $115.11 | 165,300 | — | — |
| 2022-01-03 | $61.29 | $113.14 | 111,900 | — | — |