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
- 1995-10-31 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 | $74.67 | $74.67 | 478,900 | — | — |
| 2022-12-29 | $75.21 | $75.21 | 482,500 | — | — |
| 2022-12-28 | $72.80 | $72.80 | 289,300 | — | — |
| 2022-12-27 | $73.90 | $73.90 | 505,400 | — | — |
| 2022-12-23 | $73.76 | $73.76 | 354,000 | — | — |
| 2022-12-22 | $73.43 | $73.43 | 507,800 | — | — |
| 2022-12-21 | $73.19 | $73.19 | 854,900 | — | — |
| 2022-12-20 | $70.82 | $70.82 | 1,016,300 | — | — |
| 2022-12-19 | $72.27 | $72.27 | 930,800 | — | — |
| 2022-12-16 | $72.41 | $72.41 | 1,964,200 | — | — |
| 2022-12-15 | $72.99 | $72.99 | 856,900 | — | — |
| 2022-12-14 | $74.71 | $74.71 | 793,500 | — | — |
| 2022-12-13 | $75.05 | $75.05 | 569,300 | — | — |
| 2022-12-12 | $74.87 | $74.87 | 490,500 | — | — |
| 2022-12-09 | $74.34 | $74.34 | 318,900 | — | — |
| 2022-12-08 | $74.91 | $74.91 | 512,400 | — | — |
| 2022-12-07 | $74.83 | $74.83 | 587,900 | — | — |
| 2022-12-06 | $73.83 | $73.83 | 698,000 | — | — |
| 2022-12-05 | $73.45 | $73.45 | 422,500 | — | — |
| 2022-12-02 | $74.34 | $74.34 | 463,200 | — | — |
| 2022-12-01 | $73.23 | $73.23 | 585,000 | — | — |
| 2022-11-30 | $73.73 | $73.73 | 1,593,600 | — | — |
| 2022-11-29 | $71.65 | $71.65 | 521,200 | — | — |
| 2022-11-28 | $72.08 | $72.08 | 601,500 | — | — |
| 2022-11-25 | $73.92 | $73.92 | 360,000 | — | — |
| 2022-11-23 | $72.29 | $72.29 | 486,300 | — | — |
| 2022-11-22 | $71.65 | $71.65 | 560,900 | — | — |
| 2022-11-21 | $71.10 | $71.10 | 592,900 | — | — |
| 2022-11-18 | $70.65 | $70.65 | 571,900 | — | — |
| 2022-11-17 | $69.60 | $69.60 | 482,500 | — | — |
| 2022-11-16 | $69.34 | $69.34 | 520,900 | — | — |
| 2022-11-15 | $70.19 | $70.19 | 1,082,600 | — | — |
| 2022-11-14 | $72.10 | $72.10 | 933,300 | — | — |
| 2022-11-11 | $71.90 | $71.90 | 950,000 | — | — |
| 2022-11-10 | $68.45 | $68.45 | 1,153,600 | — | — |
| 2022-11-09 | $65.42 | $65.42 | 956,700 | — | — |
| 2022-11-08 | $67.89 | $67.89 | 1,494,700 | — | — |
| 2022-11-07 | $70.98 | $70.98 | 737,300 | — | — |
| 2022-11-04 | $70.38 | $70.38 | 969,500 | — | — |
| 2022-11-03 | $68.54 | $68.54 | 1,387,800 | — | — |
| 2022-11-02 | $69.76 | $69.76 | 1,470,000 | — | — |
| 2022-11-01 | $69.87 | $69.87 | 1,881,500 | — | — |
| 2022-10-31 | $73.01 | $73.01 | 3,364,000 | — | — |
| 2022-10-28 | $70.54 | $70.54 | 5,449,900 | — | — |
| 2022-10-27 | $96.75 | $96.75 | 1,433,900 | — | — |
| 2022-10-26 | $99.31 | $99.31 | 770,000 | — | — |
| 2022-10-25 | $95.44 | $95.44 | 631,200 | — | — |
| 2022-10-24 | $92.71 | $92.71 | 552,700 | — | — |
| 2022-10-21 | $89.99 | $89.99 | 771,200 | — | — |
| 2022-10-20 | $90.93 | $90.93 | 560,600 | — | — |
| 2022-10-19 | $90.67 | $90.67 | 529,000 | — | — |
| 2022-10-18 | $90.00 | $90.00 | 522,000 | — | — |
| 2022-10-17 | $89.88 | $89.88 | 367,600 | — | — |
| 2022-10-14 | $89.39 | $89.39 | 411,500 | — | — |
| 2022-10-13 | $89.50 | $89.50 | 428,800 | — | — |
| 2022-10-12 | $87.44 | $87.44 | 444,700 | — | — |
| 2022-10-11 | $87.94 | $87.94 | 594,600 | — | — |
| 2022-10-10 | $87.36 | $87.36 | 444,500 | — | — |
| 2022-10-07 | $87.17 | $87.17 | 646,100 | — | — |
| 2022-10-06 | $88.92 | $88.92 | 614,700 | — | — |
| 2022-10-05 | $89.26 | $89.26 | 559,300 | — | — |
| 2022-10-04 | $89.37 | $89.37 | 550,400 | — | — |
| 2022-10-03 | $86.41 | $86.41 | 546,100 | — | — |
| 2022-09-30 | $82.77 | $82.77 | 502,500 | — | — |
| 2022-09-29 | $83.96 | $83.96 | 391,200 | — | — |
| 2022-09-28 | $85.13 | $85.13 | 469,800 | — | — |
| 2022-09-27 | $82.78 | $82.78 | 512,400 | — | — |
| 2022-09-26 | $84.40 | $84.40 | 509,600 | — | — |
| 2022-09-23 | $86.31 | $86.31 | 968,200 | — | — |
| 2022-09-22 | $87.49 | $87.49 | 694,600 | — | — |
| 2022-09-21 | $89.68 | $89.68 | 591,600 | — | — |
| 2022-09-20 | $91.42 | $91.42 | 621,000 | — | — |
| 2022-09-19 | $93.01 | $93.01 | 558,000 | — | — |
| 2022-09-16 | $92.82 | $92.82 | 1,688,200 | — | — |
| 2022-09-15 | $92.78 | $92.78 | 597,500 | — | — |
| 2022-09-14 | $90.86 | $90.86 | 740,800 | — | — |
| 2022-09-13 | $92.25 | $92.25 | 669,500 | — | — |
| 2022-09-12 | $95.27 | $95.27 | 1,066,700 | — | — |
| 2022-09-09 | $92.62 | $92.62 | 519,100 | — | — |
| 2022-09-08 | $91.27 | $91.27 | 512,300 | — | — |
| 2022-09-07 | $90.45 | $90.45 | 654,700 | — | — |
| 2022-09-06 | $88.26 | $88.26 | 755,700 | — | — |
| 2022-09-02 | $87.80 | $87.80 | 701,700 | — | — |
| 2022-09-01 | $86.93 | $86.93 | 985,200 | — | — |
| 2022-08-31 | $85.29 | $85.29 | 892,500 | — | — |
| 2022-08-30 | $87.09 | $87.09 | 450,600 | — | — |
| 2022-08-29 | $88.95 | $88.95 | 370,300 | — | — |
| 2022-08-26 | $88.65 | $88.65 | 583,900 | — | — |
| 2022-08-25 | $92.16 | $92.16 | 443,800 | — | — |
| 2022-08-24 | $91.23 | $91.23 | 492,100 | — | — |
| 2022-08-23 | $92.29 | $92.29 | 567,600 | — | — |
| 2022-08-22 | $92.39 | $92.39 | 494,600 | — | — |
| 2022-08-19 | $93.21 | $93.21 | 1,039,000 | — | — |
| 2022-08-18 | $89.64 | $89.64 | 367,800 | — | — |
| 2022-08-17 | $89.58 | $89.58 | 568,500 | — | — |
| 2022-08-16 | $92.92 | $92.92 | 679,600 | — | — |
| 2022-08-15 | $92.34 | $92.34 | 498,600 | — | — |
| 2022-08-12 | $92.48 | $92.48 | 489,000 | — | — |
| 2022-08-11 | $91.59 | $91.59 | 720,900 | — | — |
| 2022-08-10 | $91.20 | $91.20 | 633,000 | — | — |
| 2022-08-09 | $89.28 | $89.28 | 974,000 | — | — |
| 2022-08-08 | $88.47 | $88.47 | 1,011,600 | — | — |
| 2022-08-05 | $85.68 | $85.68 | 629,600 | — | — |
| 2022-08-04 | $85.31 | $85.31 | 647,100 | — | — |
| 2022-08-03 | $84.80 | $84.80 | 913,600 | — | — |
| 2022-08-02 | $86.45 | $86.45 | 1,660,600 | — | — |
| 2022-08-01 | $84.85 | $84.85 | 1,261,300 | — | — |
| 2022-07-29 | $84.16 | $84.16 | 1,316,800 | — | — |
| 2022-07-28 | $83.41 | $83.41 | 1,767,600 | — | — |
| 2022-07-27 | $86.92 | $86.92 | 713,100 | — | — |
| 2022-07-26 | $85.57 | $85.57 | 693,400 | — | — |
| 2022-07-25 | $85.89 | $85.89 | 694,700 | — | — |
| 2022-07-22 | $87.10 | $87.10 | 730,600 | — | — |
| 2022-07-21 | $86.17 | $86.17 | 655,200 | — | — |
| 2022-07-20 | $86.17 | $86.17 | 592,400 | — | — |
| 2022-07-19 | $87.67 | $87.67 | 531,600 | — | — |
| 2022-07-18 | $84.96 | $84.96 | 610,700 | — | — |
| 2022-07-15 | $85.47 | $85.47 | 724,900 | — | — |
| 2022-07-14 | $82.63 | $82.63 | 633,600 | — | — |
| 2022-07-13 | $83.98 | $83.98 | 666,000 | — | — |
| 2022-07-12 | $84.50 | $84.50 | 742,400 | — | — |
| 2022-07-11 | $81.96 | $81.96 | 671,500 | — | — |
| 2022-07-08 | $83.12 | $83.12 | 907,600 | — | — |
| 2022-07-07 | $83.72 | $83.72 | 856,800 | — | — |
| 2022-07-06 | $80.24 | $80.24 | 1,140,400 | — | — |
| 2022-07-05 | $82.07 | $82.07 | 692,700 | — | — |
| 2022-07-01 | $83.11 | $83.11 | 929,800 | — | — |
| 2022-06-30 | $79.96 | $79.96 | 845,000 | — | — |
| 2022-06-29 | $81.46 | $81.46 | 760,100 | — | — |
| 2022-06-28 | $81.30 | $81.30 | 1,295,600 | — | — |
| 2022-06-27 | $79.44 | $79.44 | 806,600 | — | — |
| 2022-06-24 | $77.50 | $77.50 | 1,936,000 | — | — |
| 2022-06-23 | $77.93 | $77.93 | 1,850,800 | — | — |
| 2022-06-22 | $80.58 | $80.58 | 3,181,500 | — | — |
| 2022-06-21 | $76.05 | $76.05 | 6,007,600 | — | — |
| 2022-06-17 | $89.48 | $89.48 | 1,543,200 | — | — |
| 2022-06-16 | $87.94 | $87.94 | 1,022,200 | — | — |
| 2022-06-15 | $90.15 | $90.15 | 987,700 | — | — |
| 2022-06-14 | $89.97 | $89.97 | 1,338,900 | — | — |
| 2022-06-13 | $89.71 | $89.71 | 1,231,300 | — | — |
| 2022-06-10 | $93.16 | $93.16 | 876,800 | — | — |
| 2022-06-09 | $93.61 | $93.61 | 966,300 | — | — |
| 2022-06-08 | $93.35 | $93.35 | 833,900 | — | — |
| 2022-06-07 | $95.33 | $95.33 | 974,400 | — | — |
| 2022-06-06 | $95.82 | $95.82 | 751,000 | — | — |
| 2022-06-03 | $96.70 | $96.70 | 1,055,400 | — | — |
| 2022-06-02 | $96.85 | $96.85 | 828,500 | — | — |
| 2022-06-01 | $95.40 | $95.40 | 1,031,700 | — | — |
| 2022-05-31 | $97.49 | $97.49 | 1,585,400 | — | — |
| 2022-05-27 | $97.78 | $97.78 | 466,000 | — | — |
| 2022-05-26 | $97.44 | $97.44 | 667,000 | — | — |
| 2022-05-25 | $95.42 | $95.42 | 721,500 | — | — |
| 2022-05-24 | $93.41 | $93.41 | 547,600 | — | — |
| 2022-05-23 | $94.25 | $94.25 | 517,900 | — | — |
| 2022-05-20 | $94.43 | $94.43 | 742,300 | — | — |
| 2022-05-19 | $94.25 | $94.25 | 825,000 | — | — |
| 2022-05-18 | $94.56 | $94.56 | 874,400 | — | — |
| 2022-05-17 | $98.79 | $98.79 | 964,500 | — | — |
| 2022-05-16 | $99.90 | $99.90 | 553,800 | — | — |
| 2022-05-13 | $100.05 | $100.05 | 708,100 | — | — |
| 2022-05-12 | $103.05 | $103.05 | 573,400 | — | — |
| 2022-05-11 | $102.21 | $102.21 | 881,200 | — | — |
| 2022-05-10 | $105.23 | $105.23 | 698,400 | — | — |
| 2022-05-09 | $104.37 | $104.37 | 896,500 | — | — |
| 2022-05-06 | $102.96 | $102.96 | 1,741,300 | — | — |
| 2022-05-05 | $106.94 | $106.94 | 614,100 | — | — |
| 2022-05-04 | $110.80 | $110.80 | 686,900 | — | — |
| 2022-05-03 | $107.50 | $107.50 | 899,300 | — | — |
| 2022-05-02 | $107.21 | $107.21 | 647,100 | — | — |
| 2022-04-29 | $108.37 | $108.37 | 613,700 | — | — |
| 2022-04-28 | $109.91 | $109.91 | 698,200 | — | — |
| 2022-04-27 | $108.05 | $108.05 | 642,900 | — | — |
| 2022-04-26 | $109.75 | $109.75 | 413,500 | — | — |
| 2022-04-25 | $112.54 | $112.54 | 588,700 | — | — |
| 2022-04-22 | $111.41 | $111.41 | 980,500 | — | — |
| 2022-04-21 | $122.66 | $122.66 | 328,100 | — | — |
| 2022-04-20 | $123.38 | $123.38 | 387,400 | — | — |
| 2022-04-19 | $120.76 | $120.76 | 359,100 | — | — |
| 2022-04-18 | $119.52 | $119.52 | 244,200 | — | — |
| 2022-04-14 | $121.45 | $121.45 | 501,000 | — | — |
| 2022-04-13 | $120.70 | $120.70 | 411,000 | — | — |
| 2022-04-12 | $119.22 | $119.22 | 416,800 | — | — |
| 2022-04-11 | $119.39 | $119.39 | 722,600 | — | — |
| 2022-04-08 | $122.07 | $122.07 | 1,188,400 | — | — |
| 2022-04-07 | $118.25 | $118.25 | 851,100 | — | — |
| 2022-04-06 | $116.21 | $116.21 | 607,400 | — | — |
| 2022-04-05 | $114.22 | $114.22 | 577,100 | — | — |
| 2022-04-04 | $113.11 | $113.11 | 558,500 | — | — |
| 2022-04-01 | $114.15 | $114.15 | 567,400 | — | — |
| 2022-03-31 | $113.11 | $113.11 | 641,400 | — | — |
| 2022-03-30 | $114.63 | $114.63 | 526,300 | — | — |
| 2022-03-29 | $115.58 | $115.58 | 476,600 | — | — |
| 2022-03-28 | $115.97 | $115.97 | 537,600 | — | — |
| 2022-03-25 | $114.38 | $114.38 | 559,000 | — | — |
| 2022-03-24 | $111.77 | $111.77 | 504,900 | — | — |
| 2022-03-23 | $109.86 | $109.86 | 624,800 | — | — |
| 2022-03-22 | $110.75 | $110.75 | 732,700 | — | — |
| 2022-03-21 | $111.90 | $111.90 | 675,000 | — | — |
| 2022-03-18 | $113.59 | $113.59 | 1,870,700 | — | — |
| 2022-03-17 | $112.56 | $112.56 | 763,500 | — | — |
| 2022-03-16 | $112.34 | $112.34 | 644,000 | — | — |
| 2022-03-15 | $110.63 | $110.63 | 902,700 | — | — |
| 2022-03-14 | $108.70 | $108.70 | 886,100 | — | — |
| 2022-03-11 | $109.97 | $109.97 | 778,200 | — | — |
| 2022-03-10 | $111.42 | $111.42 | 544,700 | — | — |
| 2022-03-09 | $112.50 | $112.50 | 644,100 | — | — |
| 2022-03-08 | $111.94 | $111.94 | 734,900 | — | — |
| 2022-03-07 | $109.47 | $109.47 | 889,400 | — | — |
| 2022-03-04 | $110.06 | $110.06 | 547,400 | — | — |
| 2022-03-03 | $112.31 | $112.31 | 549,600 | — | — |
| 2022-03-02 | $112.79 | $112.79 | 653,300 | — | — |
| 2022-03-01 | $111.01 | $111.01 | 604,200 | — | — |
| 2022-02-28 | $112.77 | $112.77 | 934,500 | — | — |
| 2022-02-25 | $114.60 | $114.60 | 434,800 | — | — |
| 2022-02-24 | $111.89 | $111.89 | 695,800 | — | — |
| 2022-02-23 | $112.54 | $112.54 | 512,700 | — | — |
| 2022-02-22 | $114.08 | $114.08 | 480,400 | — | — |
| 2022-02-18 | $115.49 | $115.49 | 482,600 | — | — |
| 2022-02-17 | $117.32 | $117.32 | 710,300 | — | — |
| 2022-02-16 | $120.00 | $120.00 | 743,600 | — | — |
| 2022-02-15 | $116.90 | $116.90 | 859,800 | — | — |
| 2022-02-14 | $113.65 | $113.65 | 857,100 | — | — |
| 2022-02-11 | $111.62 | $111.62 | 1,372,400 | — | — |
| 2022-02-10 | $111.46 | $111.46 | 634,900 | — | — |
| 2022-02-09 | $112.93 | $112.93 | 808,100 | — | — |
| 2022-02-08 | $111.26 | $111.26 | 853,200 | — | — |
| 2022-02-07 | $109.01 | $109.01 | 524,100 | — | — |
| 2022-02-04 | $109.34 | $109.34 | 576,900 | — | — |
| 2022-02-03 | $109.93 | $109.93 | 543,600 | — | — |
| 2022-02-02 | $111.30 | $111.30 | 550,400 | — | — |
| 2022-02-01 | $109.10 | $109.10 | 644,200 | — | — |
| 2022-01-31 | $108.37 | $108.37 | 1,698,400 | — | — |
| 2022-01-28 | $110.21 | $110.21 | 702,800 | — | — |
| 2022-01-27 | $108.75 | $108.75 | 569,000 | — | — |
| 2022-01-26 | $109.49 | $109.49 | 585,800 | — | — |
| 2022-01-25 | $109.46 | $109.46 | 708,600 | — | — |
| 2022-01-24 | $110.73 | $110.73 | 663,000 | — | — |
| 2022-01-21 | $109.39 | $109.39 | 521,700 | — | — |
| 2022-01-20 | $109.39 | $109.39 | 405,000 | — | — |
| 2022-01-19 | $109.62 | $109.62 | 561,100 | — | — |
| 2022-01-18 | $111.85 | $111.85 | 623,000 | — | — |
| 2022-01-14 | $116.32 | $116.32 | 386,700 | — | — |
| 2022-01-13 | $115.29 | $115.29 | 438,800 | — | — |
| 2022-01-12 | $113.68 | $113.68 | 374,500 | — | — |
| 2022-01-11 | $114.44 | $114.44 | 594,800 | — | — |
| 2022-01-10 | $113.73 | $113.73 | 644,300 | — | — |
| 2022-01-07 | $111.59 | $111.59 | 689,500 | — | — |
| 2022-01-06 | $111.28 | $111.28 | 663,300 | — | — |
| 2022-01-05 | $114.00 | $114.00 | 750,000 | — | — |
| 2022-01-04 | $115.39 | $115.39 | 562,800 | — | — |
| 2022-01-03 | $115.43 | $115.43 | 630,600 | — | — |