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
- 1994-09-09 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 | $62.59 | $62.59 | 866,000 | — | — |
| 2022-12-29 | $62.27 | $62.27 | 606,900 | — | — |
| 2022-12-28 | $61.68 | $61.68 | 785,200 | — | — |
| 2022-12-27 | $63.15 | $63.15 | 901,300 | — | — |
| 2022-12-23 | $61.68 | $61.68 | 746,100 | — | — |
| 2022-12-22 | $61.33 | $61.33 | 1,302,500 | — | — |
| 2022-12-21 | $62.32 | $62.32 | 1,358,800 | — | — |
| 2022-12-20 | $60.62 | $60.62 | 1,317,200 | — | — |
| 2022-12-19 | $59.66 | $59.66 | 1,430,400 | — | — |
| 2022-12-16 | $60.82 | $60.82 | 2,242,000 | — | — |
| 2022-12-15 | $61.58 | $61.58 | 1,969,200 | — | — |
| 2022-12-14 | $62.08 | $62.08 | 2,478,900 | — | — |
| 2022-12-13 | $60.87 | $60.87 | 2,142,300 | — | — |
| 2022-12-12 | $61.17 | $61.17 | 1,866,300 | — | — |
| 2022-12-09 | $62.33 | $62.33 | 1,796,300 | — | — |
| 2022-12-08 | $61.59 | $61.59 | 2,024,100 | — | — |
| 2022-12-07 | $63.04 | $63.04 | 2,386,300 | — | — |
| 2022-12-06 | $62.42 | $62.42 | 2,781,600 | — | — |
| 2022-12-05 | $61.08 | $61.08 | 2,647,000 | — | — |
| 2022-12-02 | $63.18 | $63.18 | 3,323,300 | — | — |
| 2022-12-01 | $64.60 | $64.60 | 4,437,700 | — | — |
| 2022-11-30 | $71.83 | $71.83 | 11,717,400 | — | — |
| 2022-11-29 | $69.92 | $69.92 | 1,841,000 | — | — |
| 2022-11-28 | $70.30 | $70.30 | 1,985,800 | — | — |
| 2022-11-25 | $73.46 | $73.46 | 619,100 | — | — |
| 2022-11-23 | $72.26 | $72.26 | 731,600 | — | — |
| 2022-11-22 | $72.04 | $72.04 | 1,326,600 | — | — |
| 2022-11-21 | $71.01 | $71.01 | 1,490,800 | — | — |
| 2022-11-18 | $71.45 | $71.45 | 1,643,600 | — | — |
| 2022-11-17 | $70.70 | $70.70 | 1,381,100 | — | — |
| 2022-11-16 | $72.60 | $72.60 | 1,203,600 | — | — |
| 2022-11-15 | $75.40 | $75.40 | 1,467,900 | — | — |
| 2022-11-14 | $75.42 | $75.42 | 1,393,000 | — | — |
| 2022-11-11 | $75.78 | $75.78 | 1,685,800 | — | — |
| 2022-11-10 | $74.46 | $74.46 | 2,746,800 | — | — |
| 2022-11-09 | $70.94 | $70.94 | 4,200,100 | — | — |
| 2022-11-08 | $81.56 | $81.56 | 1,442,300 | — | — |
| 2022-11-07 | $80.10 | $80.10 | 1,199,100 | — | — |
| 2022-11-04 | $79.77 | $79.77 | 949,400 | — | — |
| 2022-11-03 | $77.94 | $77.94 | 868,200 | — | — |
| 2022-11-02 | $77.76 | $77.76 | 887,800 | — | — |
| 2022-11-01 | $79.11 | $79.11 | 785,700 | — | — |
| 2022-10-31 | $78.48 | $78.48 | 1,831,500 | — | — |
| 2022-10-28 | $77.94 | $77.94 | 1,280,500 | — | — |
| 2022-10-27 | $78.09 | $78.09 | 1,673,800 | — | — |
| 2022-10-26 | $77.56 | $77.56 | 1,567,000 | — | — |
| 2022-10-25 | $75.86 | $75.86 | 1,900,300 | — | — |
| 2022-10-24 | $77.01 | $77.01 | 877,300 | — | — |
| 2022-10-21 | $77.75 | $77.75 | 1,256,800 | — | — |
| 2022-10-20 | $73.81 | $73.81 | 1,091,200 | — | — |
| 2022-10-19 | $75.09 | $75.09 | 1,632,100 | — | — |
| 2022-10-18 | $73.99 | $73.99 | 2,614,800 | — | — |
| 2022-10-17 | $77.01 | $77.01 | 1,304,400 | — | — |
| 2022-10-14 | $74.19 | $74.19 | 1,822,300 | — | — |
| 2022-10-13 | $78.44 | $78.44 | 2,179,600 | — | — |
| 2022-10-12 | $74.45 | $74.45 | 1,641,700 | — | — |
| 2022-10-11 | $73.29 | $73.29 | 1,837,900 | — | — |
| 2022-10-10 | $75.17 | $75.17 | 1,642,800 | — | — |
| 2022-10-07 | $73.19 | $73.19 | 1,044,800 | — | — |
| 2022-10-06 | $72.73 | $72.73 | 1,075,100 | — | — |
| 2022-10-05 | $72.99 | $72.99 | 1,220,600 | — | — |
| 2022-10-04 | $73.06 | $73.06 | 1,494,300 | — | — |
| 2022-10-03 | $68.99 | $68.99 | 1,710,100 | — | — |
| 2022-09-30 | $66.15 | $66.15 | 1,606,300 | — | — |
| 2022-09-29 | $66.36 | $66.36 | 1,050,400 | — | — |
| 2022-09-28 | $68.48 | $68.48 | 1,734,800 | — | — |
| 2022-09-27 | $66.42 | $66.42 | 982,100 | — | — |
| 2022-09-26 | $66.55 | $66.55 | 1,346,200 | — | — |
| 2022-09-23 | $67.34 | $67.34 | 1,697,000 | — | — |
| 2022-09-22 | $72.48 | $72.48 | 1,114,500 | — | — |
| 2022-09-21 | $73.77 | $73.77 | 1,050,300 | — | — |
| 2022-09-20 | $75.40 | $75.40 | 995,800 | — | — |
| 2022-09-19 | $75.39 | $75.39 | 799,800 | — | — |
| 2022-09-16 | $73.22 | $73.22 | 1,703,700 | — | — |
| 2022-09-15 | $74.20 | $74.20 | 1,090,100 | — | — |
| 2022-09-14 | $75.66 | $75.66 | 1,090,800 | — | — |
| 2022-09-13 | $75.95 | $75.95 | 953,900 | — | — |
| 2022-09-12 | $77.52 | $77.52 | 1,077,700 | — | — |
| 2022-09-09 | $77.97 | $77.97 | 713,100 | — | — |
| 2022-09-08 | $76.41 | $76.41 | 1,094,600 | — | — |
| 2022-09-07 | $75.66 | $75.66 | 1,291,200 | — | — |
| 2022-09-06 | $73.69 | $73.69 | 872,400 | — | — |
| 2022-09-02 | $75.18 | $75.18 | 1,165,100 | — | — |
| 2022-09-01 | $75.29 | $75.29 | 1,062,300 | — | — |
| 2022-08-31 | $76.06 | $76.06 | 1,240,400 | — | — |
| 2022-08-30 | $75.17 | $75.17 | 1,166,800 | — | — |
| 2022-08-29 | $77.85 | $77.85 | 938,700 | — | — |
| 2022-08-26 | $77.06 | $77.06 | 913,100 | — | — |
| 2022-08-25 | $78.97 | $78.97 | 1,243,000 | — | — |
| 2022-08-24 | $77.42 | $77.42 | 1,069,900 | — | — |
| 2022-08-23 | $74.83 | $74.83 | 832,400 | — | — |
| 2022-08-22 | $73.70 | $73.70 | 615,500 | — | — |
| 2022-08-19 | $74.59 | $74.59 | 821,100 | — | — |
| 2022-08-18 | $76.54 | $76.54 | 726,400 | — | — |
| 2022-08-17 | $75.67 | $75.67 | 909,600 | — | — |
| 2022-08-16 | $76.49 | $76.49 | 783,400 | — | — |
| 2022-08-15 | $76.48 | $76.48 | 1,131,100 | — | — |
| 2022-08-12 | $77.44 | $77.44 | 984,900 | — | — |
| 2022-08-11 | $75.86 | $75.86 | 2,021,500 | — | — |
| 2022-08-10 | $73.98 | $73.98 | 1,663,700 | — | — |
| 2022-08-09 | $71.89 | $71.89 | 1,614,200 | — | — |
| 2022-08-08 | $71.81 | $71.81 | 1,287,000 | — | — |
| 2022-08-05 | $72.40 | $72.40 | 1,282,700 | — | — |
| 2022-08-04 | $71.68 | $71.68 | 1,324,900 | — | — |
| 2022-08-03 | $71.92 | $71.92 | 1,238,300 | — | — |
| 2022-08-02 | $70.92 | $70.92 | 1,980,800 | — | — |
| 2022-08-01 | $70.33 | $70.33 | 1,675,000 | — | — |
| 2022-07-29 | $69.28 | $69.28 | 1,532,800 | — | — |
| 2022-07-28 | $67.98 | $67.98 | 2,631,900 | — | — |
| 2022-07-27 | $63.24 | $63.24 | 1,039,300 | — | — |
| 2022-07-26 | $62.29 | $62.29 | 1,009,100 | — | — |
| 2022-07-25 | $62.41 | $62.41 | 974,900 | — | — |
| 2022-07-22 | $60.36 | $60.36 | 698,500 | — | — |
| 2022-07-21 | $60.63 | $60.63 | 925,600 | — | — |
| 2022-07-20 | $60.74 | $60.74 | 1,079,300 | — | — |
| 2022-07-19 | $60.85 | $60.85 | 905,800 | — | — |
| 2022-07-18 | $58.73 | $58.73 | 1,249,900 | — | — |
| 2022-07-15 | $58.30 | $58.30 | 989,900 | — | — |
| 2022-07-14 | $57.26 | $57.26 | 1,812,400 | — | — |
| 2022-07-13 | $58.48 | $58.48 | 1,514,900 | — | — |
| 2022-07-12 | $58.33 | $58.33 | 2,124,000 | — | — |
| 2022-07-11 | $58.07 | $58.07 | 1,291,100 | — | — |
| 2022-07-08 | $58.91 | $58.91 | 983,200 | — | — |
| 2022-07-07 | $59.56 | $59.56 | 1,642,700 | — | — |
| 2022-07-06 | $56.81 | $56.81 | 2,843,100 | — | — |
| 2022-07-05 | $59.55 | $59.55 | 2,617,400 | — | — |
| 2022-07-01 | $62.62 | $62.62 | 1,984,500 | — | — |
| 2022-06-30 | $59.80 | $59.80 | 3,818,600 | — | — |
| 2022-06-29 | $63.45 | $63.45 | 1,736,000 | — | — |
| 2022-06-28 | $63.93 | $63.93 | 1,494,600 | — | — |
| 2022-06-27 | $64.60 | $64.60 | 2,299,800 | — | — |
| 2022-06-24 | $61.65 | $61.65 | 3,369,700 | — | — |
| 2022-06-23 | $61.40 | $61.40 | 2,748,600 | — | — |
| 2022-06-22 | $65.29 | $65.29 | 2,469,000 | — | — |
| 2022-06-21 | $68.74 | $68.74 | 1,178,600 | — | — |
| 2022-06-17 | $68.46 | $68.46 | 2,311,300 | — | — |
| 2022-06-16 | $69.49 | $69.49 | 1,651,700 | — | — |
| 2022-06-15 | $72.71 | $72.71 | 1,411,300 | — | — |
| 2022-06-14 | $72.98 | $72.98 | 1,389,500 | — | — |
| 2022-06-13 | $71.04 | $71.04 | 2,169,600 | — | — |
| 2022-06-10 | $75.98 | $75.98 | 2,075,000 | — | — |
| 2022-06-09 | $82.66 | $82.66 | 1,221,800 | — | — |
| 2022-06-08 | $85.47 | $85.47 | 1,281,900 | — | — |
| 2022-06-07 | $87.18 | $87.18 | 1,693,000 | — | — |
| 2022-06-06 | $83.74 | $83.74 | 777,000 | — | — |
| 2022-06-03 | $83.87 | $83.87 | 1,166,300 | — | — |
| 2022-06-02 | $83.70 | $83.70 | 1,158,600 | — | — |
| 2022-06-01 | $80.99 | $80.99 | 1,393,300 | — | — |
| 2022-05-31 | $80.07 | $80.07 | 2,124,200 | — | — |
| 2022-05-27 | $81.66 | $81.66 | 1,073,400 | — | — |
| 2022-05-26 | $79.72 | $79.72 | 1,324,200 | — | — |
| 2022-05-25 | $78.61 | $78.61 | 1,553,700 | — | — |
| 2022-05-24 | $75.95 | $75.95 | 1,566,400 | — | — |
| 2022-05-23 | $79.26 | $79.26 | 1,610,900 | — | — |
| 2022-05-20 | $78.04 | $78.04 | 1,347,600 | — | — |
| 2022-05-19 | $78.47 | $78.47 | 1,393,300 | — | — |
| 2022-05-18 | $77.82 | $77.82 | 1,280,100 | — | — |
| 2022-05-17 | $80.41 | $80.41 | 1,554,700 | — | — |
| 2022-05-16 | $76.54 | $76.54 | 1,010,600 | — | — |
| 2022-05-13 | $77.34 | $77.34 | 1,340,000 | — | — |
| 2022-05-12 | $71.86 | $71.86 | 1,763,400 | — | — |
| 2022-05-11 | $73.25 | $73.25 | 2,223,600 | — | — |
| 2022-05-10 | $74.28 | $74.28 | 1,889,400 | — | — |
| 2022-05-09 | $72.73 | $72.73 | 2,200,500 | — | — |
| 2022-05-06 | $76.08 | $76.08 | 1,221,300 | — | — |
| 2022-05-05 | $75.41 | $75.41 | 864,200 | — | — |
| 2022-05-04 | $77.52 | $77.52 | 729,500 | — | — |
| 2022-05-03 | $76.25 | $76.25 | 753,600 | — | — |
| 2022-05-02 | $75.61 | $75.61 | 1,093,400 | — | — |
| 2022-04-29 | $73.39 | $73.39 | 1,347,200 | — | — |
| 2022-04-28 | $77.04 | $77.04 | 1,124,800 | — | — |
| 2022-04-27 | $76.79 | $76.79 | 1,806,300 | — | — |
| 2022-04-26 | $73.02 | $73.02 | 1,961,300 | — | — |
| 2022-04-25 | $75.66 | $75.66 | 1,642,100 | — | — |
| 2022-04-22 | $79.66 | $79.66 | 1,347,500 | — | — |
| 2022-04-21 | $82.70 | $82.70 | 1,521,900 | — | — |
| 2022-04-20 | $86.07 | $86.07 | 1,737,800 | — | — |
| 2022-04-19 | $82.68 | $82.68 | 1,147,800 | — | — |
| 2022-04-18 | $80.90 | $80.90 | 1,189,600 | — | — |
| 2022-04-14 | $80.37 | $80.37 | 1,438,100 | — | — |
| 2022-04-13 | $77.51 | $77.51 | 1,068,100 | — | — |
| 2022-04-12 | $74.30 | $74.30 | 1,268,100 | — | — |
| 2022-04-11 | $73.85 | $73.85 | 897,700 | — | — |
| 2022-04-08 | $74.51 | $74.51 | 1,113,100 | — | — |
| 2022-04-07 | $74.96 | $74.96 | 1,652,100 | — | — |
| 2022-04-06 | $76.06 | $76.06 | 1,980,200 | — | — |
| 2022-04-05 | $80.08 | $80.08 | 915,600 | — | — |
| 2022-04-04 | $81.04 | $81.04 | 966,500 | — | — |
| 2022-04-01 | $83.20 | $83.20 | 1,730,100 | — | — |
| 2022-03-31 | $80.38 | $80.38 | 1,490,800 | — | — |
| 2022-03-30 | $80.49 | $80.49 | 1,452,300 | — | — |
| 2022-03-29 | $80.20 | $80.20 | 1,336,400 | — | — |
| 2022-03-28 | $80.39 | $80.39 | 1,107,100 | — | — |
| 2022-03-25 | $79.35 | $79.35 | 1,044,400 | — | — |
| 2022-03-24 | $78.74 | $78.74 | 1,155,700 | — | — |
| 2022-03-23 | $78.00 | $78.00 | 2,446,600 | — | — |
| 2022-03-22 | $81.89 | $81.89 | 3,328,100 | — | — |
| 2022-03-21 | $78.14 | $78.14 | 3,065,200 | — | — |
| 2022-03-18 | $73.57 | $73.57 | 1,627,200 | — | — |
| 2022-03-17 | $74.59 | $74.59 | 977,900 | — | — |
| 2022-03-16 | $73.90 | $73.90 | 994,100 | — | — |
| 2022-03-15 | $70.75 | $70.75 | 1,526,600 | — | — |
| 2022-03-14 | $73.51 | $73.51 | 1,175,300 | — | — |
| 2022-03-11 | $74.21 | $74.21 | 880,000 | — | — |
| 2022-03-10 | $75.12 | $75.12 | 1,020,600 | — | — |
| 2022-03-09 | $74.63 | $74.63 | 1,682,900 | — | — |
| 2022-03-08 | $72.86 | $72.86 | 1,845,400 | — | — |
| 2022-03-07 | $72.32 | $72.32 | 1,980,700 | — | — |
| 2022-03-04 | $75.79 | $75.79 | 2,692,300 | — | — |
| 2022-03-03 | $78.17 | $78.17 | 1,823,200 | — | — |
| 2022-03-02 | $78.41 | $78.41 | 1,676,300 | — | — |
| 2022-03-01 | $76.98 | $76.98 | 2,895,800 | — | — |
| 2022-02-28 | $72.48 | $72.48 | 2,248,900 | — | — |
| 2022-02-25 | $70.65 | $70.65 | 1,721,200 | — | — |
| 2022-02-24 | $68.65 | $68.65 | 1,969,800 | — | — |
| 2022-02-23 | $65.27 | $65.27 | 1,938,200 | — | — |
| 2022-02-22 | $63.85 | $63.85 | 1,092,600 | — | — |
| 2022-02-18 | $66.53 | $66.53 | 851,800 | — | — |
| 2022-02-17 | $67.35 | $67.35 | 1,038,500 | — | — |
| 2022-02-16 | $68.38 | $68.38 | 934,200 | — | — |
| 2022-02-15 | $66.52 | $66.52 | 730,400 | — | — |
| 2022-02-14 | $64.71 | $64.71 | 732,200 | — | — |
| 2022-02-11 | $65.21 | $65.21 | 694,600 | — | — |
| 2022-02-10 | $64.85 | $64.85 | 766,600 | — | — |
| 2022-02-09 | $66.12 | $66.12 | 1,013,100 | — | — |
| 2022-02-08 | $63.64 | $63.64 | 909,200 | — | — |
| 2022-02-07 | $62.36 | $62.36 | 697,500 | — | — |
| 2022-02-04 | $62.34 | $62.34 | 752,200 | — | — |
| 2022-02-03 | $62.20 | $62.20 | 1,009,000 | — | — |
| 2022-02-02 | $63.90 | $63.90 | 920,000 | — | — |
| 2022-02-01 | $63.93 | $63.93 | 1,297,700 | — | — |
| 2022-01-31 | $63.77 | $63.77 | 1,193,400 | — | — |
| 2022-01-28 | $62.73 | $62.73 | 1,084,400 | — | — |
| 2022-01-27 | $60.59 | $60.59 | 1,312,500 | — | — |
| 2022-01-26 | $61.67 | $61.67 | 1,141,700 | — | — |
| 2022-01-25 | $61.96 | $61.96 | 1,220,700 | — | — |
| 2022-01-24 | $63.36 | $63.36 | 1,693,100 | — | — |
| 2022-01-21 | $62.73 | $62.73 | 1,679,800 | — | — |
| 2022-01-20 | $64.65 | $64.65 | 1,359,900 | — | — |
| 2022-01-19 | $66.74 | $66.74 | 1,650,700 | — | — |
| 2022-01-18 | $67.13 | $67.13 | 1,438,100 | — | — |
| 2022-01-14 | $65.70 | $65.70 | 1,190,800 | — | — |
| 2022-01-13 | $66.43 | $66.43 | 665,000 | — | — |
| 2022-01-12 | $67.01 | $67.01 | 687,200 | — | — |
| 2022-01-11 | $67.11 | $67.11 | 764,500 | — | — |
| 2022-01-10 | $65.99 | $65.99 | 1,201,400 | — | — |
| 2022-01-07 | $65.50 | $65.50 | 1,317,100 | — | — |
| 2022-01-06 | $65.14 | $65.14 | 1,841,200 | — | — |
| 2022-01-05 | $67.69 | $67.69 | 1,343,900 | — | — |
| 2022-01-04 | $71.04 | $71.04 | 1,086,200 | — | — |
| 2022-01-03 | $69.84 | $69.84 | 1,658,500 | — | — |