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
- 1995-01-20 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 | $92.04 | $109.53 | 74,500 | — | — |
| 2022-12-29 | $92.13 | $109.64 | 41,400 | — | — |
| 2022-12-28 | $88.61 | $105.27 | 51,900 | — | — |
| 2022-12-27 | $90.20 | $107.16 | 22,300 | — | — |
| 2022-12-23 | $90.11 | $107.05 | 29,000 | — | — |
| 2022-12-22 | $89.00 | $105.74 | 84,700 | — | — |
| 2022-12-21 | $90.31 | $107.29 | 70,400 | — | — |
| 2022-12-20 | $87.93 | $104.46 | 63,900 | — | — |
| 2022-12-19 | $87.98 | $104.52 | 65,600 | — | — |
| 2022-12-16 | $89.19 | $105.96 | 100,700 | — | — |
| 2022-12-15 | $88.80 | $105.50 | 113,000 | — | — |
| 2022-12-14 | $91.90 | $109.18 | 73,500 | — | — |
| 2022-12-13 | $92.70 | $110.13 | 126,300 | — | — |
| 2022-12-12 | $92.57 | $109.98 | 101,700 | — | — |
| 2022-12-09 | $90.29 | $107.27 | 88,600 | — | — |
| 2022-12-08 | $92.44 | $109.82 | 41,600 | — | — |
| 2022-12-07 | $92.46 | $109.85 | 72,700 | — | — |
| 2022-12-06 | $90.09 | $107.03 | 124,000 | — | — |
| 2022-12-05 | $93.18 | $110.70 | 189,800 | — | — |
| 2022-12-02 | $96.20 | $114.29 | 75,800 | — | — |
| 2022-12-01 | $96.53 | $114.68 | 85,800 | — | — |
| 2022-11-30 | $94.67 | $112.47 | 86,300 | — | — |
| 2022-11-29 | $91.66 | $108.90 | 43,600 | — | — |
| 2022-11-28 | $91.98 | $109.28 | 53,500 | — | — |
| 2022-11-25 | $94.70 | $112.51 | 13,500 | — | — |
| 2022-11-23 | $94.20 | $111.91 | 57,000 | — | — |
| 2022-11-22 | $93.53 | $111.12 | 92,400 | — | — |
| 2022-11-21 | $92.63 | $110.05 | 153,600 | — | — |
| 2022-11-18 | $91.91 | $109.19 | 116,200 | — | — |
| 2022-11-17 | $92.78 | $110.23 | 104,100 | — | — |
| 2022-11-16 | $94.32 | $112.06 | 39,200 | — | — |
| 2022-11-15 | $95.44 | $113.39 | 70,400 | — | — |
| 2022-11-14 | $95.31 | $113.23 | 58,700 | — | — |
| 2022-11-11 | $101.05 | $120.05 | 164,600 | — | — |
| 2022-11-10 | $96.30 | $114.41 | 191,800 | — | — |
| 2022-11-09 | $90.28 | $107.26 | 44,700 | — | — |
| 2022-11-08 | $90.45 | $107.46 | 137,900 | — | — |
| 2022-11-07 | $87.50 | $103.95 | 114,200 | — | — |
| 2022-11-04 | $87.36 | $103.79 | 75,600 | — | — |
| 2022-11-03 | $86.50 | $102.77 | 114,700 | — | — |
| 2022-11-02 | $86.07 | $102.25 | 122,600 | — | — |
| 2022-11-01 | $90.49 | $107.51 | 393,900 | — | — |
| 2022-10-31 | $93.94 | $111.60 | 73,700 | — | — |
| 2022-10-28 | $96.27 | $114.37 | 59,600 | — | — |
| 2022-10-27 | $95.88 | $113.91 | 93,000 | — | — |
| 2022-10-26 | $99.66 | $118.40 | 74,600 | — | — |
| 2022-10-25 | $98.32 | $116.81 | 165,600 | — | — |
| 2022-10-24 | $95.76 | $113.77 | 40,200 | — | — |
| 2022-10-21 | $95.51 | $113.47 | 41,100 | — | — |
| 2022-10-20 | $94.14 | $111.84 | 54,300 | — | — |
| 2022-10-19 | $94.36 | $112.10 | 77,300 | — | — |
| 2022-10-18 | $96.68 | $114.86 | 46,600 | — | — |
| 2022-10-17 | $95.71 | $113.71 | 54,600 | — | — |
| 2022-10-14 | $92.14 | $109.47 | 63,400 | — | — |
| 2022-10-13 | $93.78 | $111.41 | 127,000 | — | — |
| 2022-10-12 | $92.28 | $109.63 | 73,100 | — | — |
| 2022-10-11 | $91.03 | $108.15 | 96,700 | — | — |
| 2022-10-10 | $90.26 | $107.23 | 79,900 | — | — |
| 2022-10-07 | $90.49 | $107.51 | 131,300 | — | — |
| 2022-10-06 | $93.35 | $110.90 | 100,500 | — | — |
| 2022-10-05 | $97.53 | $115.87 | 145,200 | — | — |
| 2022-10-04 | $101.80 | $120.94 | 228,900 | — | — |
| 2022-10-03 | $94.27 | $112.00 | 142,100 | — | — |
| 2022-09-30 | $91.66 | $108.90 | 98,400 | — | — |
| 2022-09-29 | $90.55 | $107.58 | 87,600 | — | — |
| 2022-09-28 | $95.20 | $113.10 | 511,700 | — | — |
| 2022-09-27 | $92.86 | $110.32 | 510,300 | — | — |
| 2022-09-26 | $95.47 | $113.42 | 59,400 | — | — |
| 2022-09-23 | $99.31 | $117.98 | 105,000 | — | — |
| 2022-09-22 | $102.72 | $122.04 | 68,700 | — | — |
| 2022-09-21 | $106.79 | $126.87 | 41,400 | — | — |
| 2022-09-20 | $108.90 | $129.38 | 31,700 | — | — |
| 2022-09-19 | $111.96 | $133.01 | 31,200 | — | — |
| 2022-09-16 | $111.23 | $132.15 | 45,600 | — | — |
| 2022-09-15 | $113.10 | $134.37 | 46,500 | — | — |
| 2022-09-14 | $113.82 | $135.22 | 34,900 | — | — |
| 2022-09-13 | $114.79 | $136.38 | 51,800 | — | — |
| 2022-09-12 | $119.60 | $142.09 | 29,000 | — | — |
| 2022-09-09 | $118.14 | $140.36 | 60,600 | — | — |
| 2022-09-08 | $115.27 | $136.95 | 53,200 | — | — |
| 2022-09-07 | $114.49 | $136.02 | 55,100 | — | — |
| 2022-09-06 | $111.10 | $131.99 | 44,700 | — | — |
| 2022-09-02 | $114.09 | $135.54 | 41,300 | — | — |
| 2022-09-01 | $114.49 | $136.02 | 43,700 | — | — |
| 2022-08-31 | $116.80 | $138.76 | 48,100 | — | — |
| 2022-08-30 | $118.53 | $140.82 | 22,800 | — | — |
| 2022-08-29 | $120.09 | $142.67 | 46,200 | — | — |
| 2022-08-26 | $121.12 | $143.90 | 45,000 | — | — |
| 2022-08-25 | $126.16 | $149.88 | 31,300 | — | — |
| 2022-08-24 | $123.11 | $146.26 | 39,100 | — | — |
| 2022-08-23 | $122.00 | $144.94 | 70,100 | — | — |
| 2022-08-22 | $122.22 | $145.20 | 57,900 | — | — |
| 2022-08-19 | $126.00 | $149.69 | 69,500 | — | — |
| 2022-08-18 | $129.82 | $154.23 | 63,000 | — | — |
| 2022-08-17 | $129.82 | $154.23 | 66,500 | — | — |
| 2022-08-16 | $131.17 | $155.84 | 49,400 | — | — |
| 2022-08-15 | $130.25 | $154.74 | 49,600 | — | — |
| 2022-08-12 | $132.84 | $157.82 | 88,100 | — | — |
| 2022-08-11 | $127.67 | $151.68 | 85,200 | — | — |
| 2022-08-10 | $123.95 | $147.26 | 49,100 | — | — |
| 2022-08-09 | $119.75 | $142.27 | 64,000 | — | — |
| 2022-08-08 | $123.53 | $146.76 | 34,100 | — | — |
| 2022-08-05 | $122.36 | $145.37 | 38,400 | — | — |
| 2022-08-04 | $122.49 | $145.52 | 112,100 | — | — |
| 2022-08-03 | $125.75 | $149.40 | 85,900 | — | — |
| 2022-08-02 | $122.96 | $146.08 | 89,600 | — | — |
| 2022-08-01 | $123.55 | $146.78 | 54,400 | — | — |
| 2022-07-29 | $124.97 | $148.47 | 40,600 | — | — |
| 2022-07-28 | $124.52 | $147.94 | 90,700 | — | — |
| 2022-07-27 | $124.17 | $147.52 | 62,800 | — | — |
| 2022-07-26 | $122.09 | $145.05 | 41,400 | — | — |
| 2022-07-25 | $122.12 | $145.08 | 71,700 | — | — |
| 2022-07-22 | $121.60 | $144.47 | 39,700 | — | — |
| 2022-07-21 | $122.08 | $145.04 | 26,800 | — | — |
| 2022-07-20 | $120.56 | $143.23 | 31,800 | — | — |
| 2022-07-19 | $119.55 | $142.03 | 64,400 | — | — |
| 2022-07-18 | $117.00 | $139.00 | 61,100 | — | — |
| 2022-07-15 | $112.93 | $134.17 | 45,500 | — | — |
| 2022-07-14 | $109.56 | $130.16 | 59,600 | — | — |
| 2022-07-13 | $114.67 | $136.23 | 55,700 | — | — |
| 2022-07-12 | $114.41 | $135.92 | 91,800 | — | — |
| 2022-07-11 | $111.61 | $132.60 | 37,100 | — | — |
| 2022-07-08 | $114.60 | $136.15 | 43,100 | — | — |
| 2022-07-07 | $115.29 | $136.97 | 61,600 | — | — |
| 2022-07-06 | $110.73 | $131.55 | 78,700 | — | — |
| 2022-07-05 | $112.17 | $133.26 | 86,500 | — | — |
| 2022-07-01 | $112.42 | $133.56 | 46,400 | — | — |
| 2022-06-30 | $109.71 | $130.34 | 57,200 | — | — |
| 2022-06-29 | $107.96 | $128.26 | 34,500 | — | — |
| 2022-06-28 | $108.55 | $128.78 | 45,700 | — | — |
| 2022-06-27 | $108.27 | $128.45 | 49,900 | — | — |
| 2022-06-24 | $109.38 | $129.77 | 35,300 | — | — |
| 2022-06-23 | $108.14 | $128.30 | 67,800 | — | — |
| 2022-06-22 | $105.21 | $124.82 | 46,500 | — | — |
| 2022-06-21 | $104.35 | $123.80 | 55,700 | — | — |
| 2022-06-17 | $101.82 | $120.80 | 55,200 | — | — |
| 2022-06-16 | $97.83 | $116.07 | 59,200 | — | — |
| 2022-06-15 | $103.42 | $122.70 | 176,000 | — | — |
| 2022-06-14 | $102.49 | $121.59 | 83,000 | — | — |
| 2022-06-13 | $104.08 | $123.48 | 89,900 | — | — |
| 2022-06-10 | $109.31 | $129.69 | 83,000 | — | — |
| 2022-06-09 | $112.76 | $133.78 | 48,100 | — | — |
| 2022-06-08 | $117.53 | $139.44 | 95,600 | — | — |
| 2022-06-07 | $119.18 | $141.40 | 57,800 | — | — |
| 2022-06-06 | $117.81 | $139.77 | 51,400 | — | — |
| 2022-06-03 | $117.51 | $139.41 | 91,500 | — | — |
| 2022-06-02 | $118.31 | $140.36 | 85,200 | — | — |
| 2022-06-01 | $115.67 | $137.23 | 91,200 | — | — |
| 2022-05-31 | $121.75 | $144.44 | 188,900 | — | — |
| 2022-05-27 | $117.63 | $139.56 | 76,900 | — | — |
| 2022-05-26 | $114.37 | $135.69 | 82,000 | — | — |
| 2022-05-25 | $110.72 | $131.36 | 71,300 | — | — |
| 2022-05-24 | $110.59 | $131.20 | 50,200 | — | — |
| 2022-05-23 | $113.60 | $134.78 | 65,900 | — | — |
| 2022-05-20 | $112.11 | $133.01 | 86,500 | — | — |
| 2022-05-19 | $111.42 | $132.19 | 70,600 | — | — |
| 2022-05-18 | $109.78 | $130.24 | 82,800 | — | — |
| 2022-05-17 | $113.90 | $135.13 | 111,700 | — | — |
| 2022-05-16 | $112.11 | $133.01 | 64,100 | — | — |
| 2022-05-13 | $111.69 | $132.51 | 132,400 | — | — |
| 2022-05-12 | $106.44 | $126.28 | 103,200 | — | — |
| 2022-05-11 | $106.09 | $125.87 | 134,600 | — | — |
| 2022-05-10 | $108.36 | $128.56 | 206,300 | — | — |
| 2022-05-09 | $105.11 | $124.70 | 113,800 | — | — |
| 2022-05-06 | $109.63 | $130.07 | 154,400 | — | — |
| 2022-05-05 | $111.28 | $132.02 | 317,200 | — | — |
| 2022-05-04 | $113.50 | $134.66 | 174,800 | — | — |
| 2022-05-03 | $108.81 | $129.09 | 179,700 | — | — |
| 2022-05-02 | $106.04 | $125.81 | 206,600 | — | — |
| 2022-04-29 | $110.25 | $130.80 | 111,200 | — | — |
| 2022-04-28 | $114.00 | $135.25 | 132,000 | — | — |
| 2022-04-27 | $113.17 | $134.27 | 132,700 | — | — |
| 2022-04-26 | $116.09 | $137.73 | 73,000 | — | — |
| 2022-04-25 | $119.89 | $142.24 | 64,000 | — | — |
| 2022-04-22 | $119.15 | $141.36 | 73,700 | — | — |
| 2022-04-21 | $122.90 | $145.81 | 73,800 | — | — |
| 2022-04-20 | $125.54 | $148.94 | 71,300 | — | — |
| 2022-04-19 | $124.34 | $147.52 | 71,500 | — | — |
| 2022-04-18 | $121.84 | $144.55 | 59,700 | — | — |
| 2022-04-14 | $122.31 | $145.11 | 69,300 | — | — |
| 2022-04-13 | $126.04 | $149.53 | 64,300 | — | — |
| 2022-04-12 | $123.38 | $146.38 | 84,800 | — | — |
| 2022-04-11 | $123.76 | $146.83 | 85,600 | — | — |
| 2022-04-08 | $123.08 | $146.02 | 76,200 | — | — |
| 2022-04-07 | $123.27 | $146.25 | 92,000 | — | — |
| 2022-04-06 | $125.44 | $148.82 | 80,100 | — | — |
| 2022-04-05 | $129.72 | $153.90 | 57,100 | — | — |
| 2022-04-04 | $132.16 | $156.79 | 34,500 | — | — |
| 2022-04-01 | $130.66 | $155.02 | 80,400 | — | — |
| 2022-03-31 | $130.40 | $154.71 | 86,500 | — | — |
| 2022-03-30 | $130.09 | $154.34 | 63,300 | — | — |
| 2022-03-29 | $132.07 | $156.69 | 69,800 | — | — |
| 2022-03-28 | $128.54 | $152.50 | 90,600 | — | — |
| 2022-03-25 | $128.85 | $152.87 | 70,700 | — | — |
| 2022-03-24 | $128.86 | $152.88 | 104,100 | — | — |
| 2022-03-23 | $130.24 | $154.52 | 82,400 | — | — |
| 2022-03-22 | $133.38 | $158.24 | 157,800 | — | — |
| 2022-03-21 | $129.42 | $153.54 | 71,400 | — | — |
| 2022-03-18 | $130.19 | $154.46 | 110,200 | — | — |
| 2022-03-17 | $131.30 | $155.77 | 74,400 | — | — |
| 2022-03-16 | $130.31 | $154.60 | 148,900 | — | — |
| 2022-03-15 | $123.10 | $146.05 | 101,800 | — | — |
| 2022-03-14 | $123.60 | $146.64 | 60,000 | — | — |
| 2022-03-11 | $125.10 | $148.42 | 103,300 | — | — |
| 2022-03-10 | $124.37 | $147.55 | 79,600 | — | — |
| 2022-03-09 | $125.76 | $149.20 | 99,000 | — | — |
| 2022-03-08 | $119.27 | $141.50 | 191,200 | — | — |
| 2022-03-07 | $121.50 | $144.15 | 145,100 | — | — |
| 2022-03-04 | $124.42 | $147.61 | 163,200 | — | — |
| 2022-03-03 | $128.28 | $152.19 | 126,000 | — | — |
| 2022-03-02 | $131.15 | $155.60 | 120,300 | — | — |
| 2022-03-01 | $131.17 | $155.62 | 148,200 | — | — |
| 2022-02-28 | $137.34 | $162.94 | 117,700 | — | — |
| 2022-02-25 | $139.73 | $165.78 | 93,900 | — | — |
| 2022-02-24 | $138.30 | $164.08 | 157,800 | — | — |
| 2022-02-23 | $140.88 | $167.14 | 103,600 | — | — |
| 2022-02-22 | $144.41 | $171.33 | 110,200 | — | — |
| 2022-02-18 | $148.19 | $175.81 | 81,200 | — | — |
| 2022-02-17 | $150.53 | $178.59 | 85,800 | — | — |
| 2022-02-16 | $156.51 | $185.68 | 75,400 | — | — |
| 2022-02-15 | $150.95 | $179.09 | 68,800 | — | — |
| 2022-02-14 | $150.14 | $178.13 | 92,800 | — | — |
| 2022-02-11 | $150.24 | $178.25 | 73,800 | — | — |
| 2022-02-10 | $154.55 | $183.36 | 65,200 | — | — |
| 2022-02-09 | $155.79 | $184.83 | 71,900 | — | — |
| 2022-02-08 | $153.50 | $182.11 | 78,300 | — | — |
| 2022-02-07 | $150.91 | $179.04 | 52,600 | — | — |
| 2022-02-04 | $149.09 | $176.88 | 54,900 | — | — |
| 2022-02-03 | $149.37 | $177.21 | 298,300 | — | — |
| 2022-02-02 | $150.19 | $178.19 | 83,400 | — | — |
| 2022-02-01 | $147.79 | $175.34 | 55,400 | — | — |
| 2022-01-31 | $146.16 | $173.40 | 85,700 | — | — |
| 2022-01-28 | $140.23 | $166.37 | 72,300 | — | — |
| 2022-01-27 | $140.81 | $167.06 | 93,400 | — | — |
| 2022-01-26 | $139.99 | $166.08 | 84,500 | — | — |
| 2022-01-25 | $138.42 | $164.22 | 120,000 | — | — |
| 2022-01-24 | $139.21 | $165.16 | 116,900 | — | — |
| 2022-01-21 | $137.58 | $163.23 | 40,000 | — | — |
| 2022-01-20 | $139.64 | $165.67 | 73,700 | — | — |
| 2022-01-19 | $139.58 | $165.60 | 81,400 | — | — |
| 2022-01-18 | $139.13 | $165.06 | 50,300 | — | — |
| 2022-01-14 | $138.74 | $164.60 | 53,200 | — | — |
| 2022-01-13 | $141.41 | $167.77 | 40,600 | — | — |
| 2022-01-12 | $142.89 | $169.53 | 34,100 | — | — |
| 2022-01-11 | $143.77 | $170.57 | 40,300 | — | — |
| 2022-01-10 | $138.69 | $164.54 | 73,900 | — | — |
| 2022-01-07 | $141.95 | $168.41 | 70,500 | — | — |
| 2022-01-06 | $142.32 | $168.85 | 47,300 | — | — |
| 2022-01-05 | $141.19 | $167.51 | 56,800 | — | — |
| 2022-01-04 | $145.84 | $173.02 | 72,700 | — | — |
| 2022-01-03 | $147.20 | $174.64 | 22,500 | — | — |