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
- 1995-12-15 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 | $75.83 | $134.93 | 820,100 | — | — |
| 2022-12-29 | $76.38 | $135.91 | 787,600 | — | — |
| 2022-12-28 | $75.68 | $134.66 | 757,300 | — | — |
| 2022-12-27 | $76.61 | $136.32 | 955,100 | — | — |
| 2022-12-23 | $76.13 | $135.47 | 853,100 | — | — |
| 2022-12-22 | $75.38 | $134.13 | 1,163,200 | — | — |
| 2022-12-21 | $76.02 | $135.27 | 1,211,700 | — | — |
| 2022-12-20 | $74.85 | $133.19 | 1,361,500 | — | — |
| 2022-12-19 | $73.66 | $131.07 | 1,353,700 | — | — |
| 2022-12-16 | $74.21 | $132.05 | 4,110,800 | — | — |
| 2022-12-15 | $73.95 | $131.59 | 1,537,900 | — | — |
| 2022-12-14 | $75.21 | $133.83 | 1,596,100 | — | — |
| 2022-12-13 | $75.78 | $134.84 | 1,684,200 | — | — |
| 2022-12-12 | $75.02 | $133.49 | 1,585,100 | — | — |
| 2022-12-09 | $74.64 | $132.81 | 1,135,300 | — | — |
| 2022-12-08 | $74.85 | $133.19 | 1,441,200 | — | — |
| 2022-12-07 | $74.56 | $132.67 | 2,059,400 | — | — |
| 2022-12-06 | $75.04 | $133.53 | 1,366,900 | — | — |
| 2022-12-05 | $74.68 | $132.89 | 1,096,500 | — | — |
| 2022-12-02 | $75.84 | $134.95 | 1,722,700 | — | — |
| 2022-12-01 | $75.63 | $134.58 | 2,201,000 | — | — |
| 2022-11-30 | $76.37 | $135.89 | 2,620,300 | — | — |
| 2022-11-29 | $75.83 | $134.18 | 1,435,600 | — | — |
| 2022-11-28 | $75.06 | $132.81 | 1,219,700 | — | — |
| 2022-11-25 | $75.97 | $134.42 | 481,400 | — | — |
| 2022-11-23 | $75.53 | $133.64 | 2,806,700 | — | — |
| 2022-11-22 | $74.75 | $132.26 | 1,761,900 | — | — |
| 2022-11-21 | $73.63 | $130.28 | 1,401,400 | — | — |
| 2022-11-18 | $73.69 | $130.39 | 1,633,900 | — | — |
| 2022-11-17 | $73.08 | $129.31 | 1,246,800 | — | — |
| 2022-11-16 | $72.89 | $128.97 | 1,124,600 | — | — |
| 2022-11-15 | $72.88 | $128.96 | 1,942,500 | — | — |
| 2022-11-14 | $72.31 | $127.95 | 2,329,500 | — | — |
| 2022-11-11 | $73.63 | $130.28 | 1,988,900 | — | — |
| 2022-11-10 | $74.30 | $131.47 | 1,624,300 | — | — |
| 2022-11-09 | $71.91 | $127.24 | 1,942,900 | — | — |
| 2022-11-08 | $73.50 | $130.05 | 1,557,600 | — | — |
| 2022-11-07 | $73.97 | $130.88 | 1,749,900 | — | — |
| 2022-11-04 | $73.79 | $130.57 | 1,247,000 | — | — |
| 2022-11-03 | $72.82 | $128.85 | 1,305,700 | — | — |
| 2022-11-02 | $72.37 | $128.05 | 2,309,400 | — | — |
| 2022-11-01 | $73.74 | $130.48 | 2,191,000 | — | — |
| 2022-10-31 | $72.41 | $128.12 | 1,846,200 | — | — |
| 2022-10-28 | $72.16 | $127.68 | 3,291,500 | — | — |
| 2022-10-27 | $70.25 | $124.30 | 2,360,100 | — | — |
| 2022-10-26 | $69.25 | $122.53 | 1,859,400 | — | — |
| 2022-10-25 | $69.49 | $122.96 | 1,886,100 | — | — |
| 2022-10-24 | $69.33 | $122.67 | 2,349,500 | — | — |
| 2022-10-21 | $67.19 | $118.89 | 1,856,800 | — | — |
| 2022-10-20 | $65.61 | $116.09 | 1,755,900 | — | — |
| 2022-10-19 | $68.00 | $120.32 | 1,926,500 | — | — |
| 2022-10-18 | $66.80 | $118.20 | 1,652,000 | — | — |
| 2022-10-17 | $66.02 | $116.82 | 1,828,900 | — | — |
| 2022-10-14 | $64.75 | $114.57 | 1,769,300 | — | — |
| 2022-10-13 | $66.52 | $117.70 | 1,648,500 | — | — |
| 2022-10-12 | $63.67 | $112.66 | 1,754,800 | — | — |
| 2022-10-11 | $64.22 | $113.63 | 1,521,800 | — | — |
| 2022-10-10 | $63.80 | $112.89 | 1,296,000 | — | — |
| 2022-10-07 | $64.04 | $113.31 | 1,776,600 | — | — |
| 2022-10-06 | $64.84 | $114.73 | 1,771,400 | — | — |
| 2022-10-05 | $65.76 | $116.36 | 1,676,900 | — | — |
| 2022-10-04 | $65.96 | $116.71 | 1,905,500 | — | — |
| 2022-10-03 | $63.57 | $112.48 | 2,090,700 | — | — |
| 2022-09-30 | $61.94 | $109.60 | 1,791,700 | — | — |
| 2022-09-29 | $62.65 | $110.85 | 2,117,800 | — | — |
| 2022-09-28 | $63.06 | $111.58 | 1,956,500 | — | — |
| 2022-09-27 | $61.97 | $109.65 | 2,244,400 | — | — |
| 2022-09-26 | $60.63 | $107.28 | 2,048,000 | — | — |
| 2022-09-23 | $61.92 | $109.56 | 1,927,400 | — | — |
| 2022-09-22 | $62.39 | $110.39 | 1,585,700 | — | — |
| 2022-09-21 | $63.07 | $111.60 | 1,434,200 | — | — |
| 2022-09-20 | $64.96 | $114.94 | 1,741,900 | — | — |
| 2022-09-19 | $65.82 | $116.46 | 1,072,200 | — | — |
| 2022-09-16 | $65.35 | $115.63 | 3,239,600 | — | — |
| 2022-09-15 | $65.70 | $116.25 | 1,786,900 | — | — |
| 2022-09-14 | $65.66 | $116.18 | 1,561,000 | — | — |
| 2022-09-13 | $66.32 | $117.35 | 1,714,600 | — | — |
| 2022-09-12 | $67.80 | $119.97 | 1,517,700 | — | — |
| 2022-09-09 | $67.02 | $118.59 | 1,334,200 | — | — |
| 2022-09-08 | $66.37 | $117.44 | 1,795,000 | — | — |
| 2022-09-07 | $65.75 | $116.34 | 1,385,600 | — | — |
| 2022-09-06 | $65.00 | $115.01 | 1,793,800 | — | — |
| 2022-09-02 | $64.99 | $114.99 | 1,153,200 | — | — |
| 2022-09-01 | $65.16 | $115.30 | 1,354,800 | — | — |
| 2022-08-31 | $64.31 | $113.79 | 2,276,500 | — | — |
| 2022-08-30 | $65.05 | $114.42 | 2,034,900 | — | — |
| 2022-08-29 | $65.73 | $115.62 | 1,651,000 | — | — |
| 2022-08-26 | $66.20 | $116.44 | 1,233,900 | — | — |
| 2022-08-25 | $67.68 | $119.05 | 1,686,600 | — | — |
| 2022-08-24 | $67.04 | $117.92 | 1,632,100 | — | — |
| 2022-08-23 | $67.17 | $118.15 | 2,233,100 | — | — |
| 2022-08-22 | $67.25 | $118.29 | 2,756,800 | — | — |
| 2022-08-19 | $68.81 | $121.03 | 1,577,800 | — | — |
| 2022-08-18 | $69.80 | $122.77 | 1,211,100 | — | — |
| 2022-08-17 | $69.38 | $122.04 | 1,173,500 | — | — |
| 2022-08-16 | $69.69 | $122.58 | 1,573,700 | — | — |
| 2022-08-15 | $68.88 | $121.16 | 1,105,100 | — | — |
| 2022-08-12 | $68.96 | $121.30 | 1,709,300 | — | — |
| 2022-08-11 | $67.66 | $119.01 | 1,408,500 | — | — |
| 2022-08-10 | $66.82 | $117.53 | 1,217,500 | — | — |
| 2022-08-09 | $65.76 | $115.67 | 2,066,200 | — | — |
| 2022-08-08 | $64.60 | $113.63 | 1,513,100 | — | — |
| 2022-08-05 | $64.16 | $112.85 | 2,244,300 | — | — |
| 2022-08-04 | $63.13 | $111.04 | 2,076,900 | — | — |
| 2022-08-03 | $63.45 | $111.61 | 1,698,400 | — | — |
| 2022-08-02 | $62.96 | $110.74 | 2,666,600 | — | — |
| 2022-08-01 | $63.43 | $111.57 | 2,310,800 | — | — |
| 2022-07-29 | $64.47 | $113.40 | 3,984,600 | — | — |
| 2022-07-28 | $62.85 | $110.55 | 3,616,300 | — | — |
| 2022-07-27 | $64.34 | $113.17 | 1,886,100 | — | — |
| 2022-07-26 | $64.36 | $113.21 | 1,440,700 | — | — |
| 2022-07-25 | $64.79 | $113.96 | 1,366,500 | — | — |
| 2022-07-22 | $63.78 | $112.19 | 1,651,500 | — | — |
| 2022-07-21 | $63.06 | $110.92 | 1,542,900 | — | — |
| 2022-07-20 | $63.29 | $111.32 | 1,987,200 | — | — |
| 2022-07-19 | $63.48 | $111.66 | 1,479,000 | — | — |
| 2022-07-18 | $61.91 | $108.90 | 1,825,500 | — | — |
| 2022-07-15 | $62.99 | $110.80 | 2,009,200 | — | — |
| 2022-07-14 | $61.64 | $108.42 | 2,344,300 | — | — |
| 2022-07-13 | $64.16 | $112.85 | 1,235,500 | — | — |
| 2022-07-12 | $64.93 | $114.21 | 1,825,100 | — | — |
| 2022-07-11 | $65.10 | $114.51 | 1,698,600 | — | — |
| 2022-07-08 | $65.67 | $115.51 | 1,167,100 | — | — |
| 2022-07-07 | $66.16 | $116.37 | 1,555,400 | — | — |
| 2022-07-06 | $65.39 | $115.02 | 1,608,800 | — | — |
| 2022-07-05 | $65.02 | $114.37 | 1,965,800 | — | — |
| 2022-07-01 | $66.24 | $116.51 | 1,746,900 | — | — |
| 2022-06-30 | $65.43 | $115.09 | 1,951,900 | — | — |
| 2022-06-29 | $64.93 | $114.21 | 1,481,100 | — | — |
| 2022-06-28 | $65.46 | $115.14 | 1,238,900 | — | — |
| 2022-06-27 | $65.77 | $115.69 | 1,284,200 | — | — |
| 2022-06-24 | $65.69 | $115.55 | 2,649,300 | — | — |
| 2022-06-23 | $62.81 | $110.48 | 1,813,200 | — | — |
| 2022-06-22 | $65.23 | $114.74 | 2,103,400 | — | — |
| 2022-06-21 | $65.07 | $114.45 | 1,513,400 | — | — |
| 2022-06-17 | $64.35 | $113.19 | 3,909,200 | — | — |
| 2022-06-16 | $64.37 | $113.22 | 2,033,000 | — | — |
| 2022-06-15 | $67.03 | $117.90 | 1,819,000 | — | — |
| 2022-06-14 | $66.60 | $117.15 | 1,349,800 | — | — |
| 2022-06-13 | $66.09 | $116.25 | 1,814,000 | — | — |
| 2022-06-10 | $68.28 | $120.10 | 1,658,000 | — | — |
| 2022-06-09 | $69.78 | $122.74 | 1,748,000 | — | — |
| 2022-06-08 | $71.79 | $126.28 | 1,606,900 | — | — |
| 2022-06-07 | $73.43 | $129.16 | 1,223,400 | — | — |
| 2022-06-06 | $72.77 | $128.00 | 1,694,800 | — | — |
| 2022-06-03 | $71.88 | $126.43 | 1,197,200 | — | — |
| 2022-06-02 | $71.95 | $126.56 | 823,200 | — | — |
| 2022-06-01 | $71.28 | $125.38 | 2,190,100 | — | — |
| 2022-05-31 | $72.51 | $127.54 | 3,083,900 | — | — |
| 2022-05-27 | $72.70 | $127.20 | 1,999,200 | — | — |
| 2022-05-26 | $70.70 | $123.70 | 2,619,400 | — | — |
| 2022-05-25 | $69.85 | $122.21 | 1,948,800 | — | — |
| 2022-05-24 | $68.95 | $120.64 | 2,276,100 | — | — |
| 2022-05-23 | $68.63 | $120.08 | 2,031,800 | — | — |
| 2022-05-20 | $66.79 | $116.86 | 4,071,000 | — | — |
| 2022-05-19 | $67.44 | $118.00 | 2,742,900 | — | — |
| 2022-05-18 | $68.76 | $120.31 | 2,262,300 | — | — |
| 2022-05-17 | $70.98 | $124.19 | 1,834,900 | — | — |
| 2022-05-16 | $69.26 | $121.18 | 1,603,600 | — | — |
| 2022-05-13 | $69.55 | $121.69 | 2,220,800 | — | — |
| 2022-05-12 | $69.10 | $120.90 | 2,233,100 | — | — |
| 2022-05-11 | $69.80 | $122.12 | 1,447,100 | — | — |
| 2022-05-10 | $70.02 | $122.51 | 1,874,900 | — | — |
| 2022-05-09 | $70.80 | $123.87 | 2,209,100 | — | — |
| 2022-05-06 | $72.11 | $126.17 | 1,583,400 | — | — |
| 2022-05-05 | $72.01 | $125.99 | 1,645,600 | — | — |
| 2022-05-04 | $73.26 | $128.18 | 2,090,500 | — | — |
| 2022-05-03 | $70.67 | $123.65 | 2,834,000 | — | — |
| 2022-05-02 | $70.10 | $122.65 | 2,786,200 | — | — |
| 2022-04-29 | $69.93 | $122.35 | 3,152,800 | — | — |
| 2022-04-28 | $71.27 | $124.70 | 2,324,800 | — | — |
| 2022-04-27 | $69.99 | $122.46 | 2,611,900 | — | — |
| 2022-04-26 | $69.94 | $122.37 | 1,379,200 | — | — |
| 2022-04-25 | $71.40 | $124.92 | 2,637,300 | — | — |
| 2022-04-22 | $71.51 | $125.12 | 2,390,000 | — | — |
| 2022-04-21 | $73.11 | $127.92 | 2,497,500 | — | — |
| 2022-04-20 | $74.65 | $130.61 | 1,450,300 | — | — |
| 2022-04-19 | $73.47 | $128.55 | 2,691,200 | — | — |
| 2022-04-18 | $75.05 | $131.31 | 1,300,200 | — | — |
| 2022-04-14 | $74.95 | $131.14 | 1,309,300 | — | — |
| 2022-04-13 | $75.35 | $131.84 | 1,401,100 | — | — |
| 2022-04-12 | $74.41 | $130.19 | 1,948,100 | — | — |
| 2022-04-11 | $74.12 | $129.68 | 1,631,300 | — | — |
| 2022-04-08 | $74.13 | $129.70 | 1,839,300 | — | — |
| 2022-04-07 | $72.45 | $126.76 | 1,720,300 | — | — |
| 2022-04-06 | $71.93 | $125.85 | 1,872,100 | — | — |
| 2022-04-05 | $71.47 | $125.05 | 1,649,300 | — | — |
| 2022-04-04 | $71.02 | $124.26 | 1,586,700 | — | — |
| 2022-04-01 | $72.54 | $126.92 | 1,534,900 | — | — |
| 2022-03-31 | $71.81 | $125.64 | 2,129,400 | — | — |
| 2022-03-30 | $73.52 | $128.63 | 1,333,300 | — | — |
| 2022-03-29 | $73.38 | $128.39 | 1,954,400 | — | — |
| 2022-03-28 | $72.40 | $126.67 | 1,299,900 | — | — |
| 2022-03-25 | $72.71 | $127.22 | 2,028,500 | — | — |
| 2022-03-24 | $71.64 | $125.34 | 2,562,200 | — | — |
| 2022-03-23 | $70.88 | $124.01 | 2,173,000 | — | — |
| 2022-03-22 | $71.78 | $125.59 | 2,259,200 | — | — |
| 2022-03-21 | $71.51 | $125.12 | 1,907,000 | — | — |
| 2022-03-18 | $70.85 | $123.96 | 7,605,900 | — | — |
| 2022-03-17 | $70.34 | $123.07 | 2,877,300 | — | — |
| 2022-03-16 | $69.74 | $122.02 | 3,276,000 | — | — |
| 2022-03-15 | $68.09 | $119.13 | 1,669,300 | — | — |
| 2022-03-14 | $67.50 | $118.10 | 3,115,400 | — | — |
| 2022-03-11 | $66.95 | $117.14 | 2,391,600 | — | — |
| 2022-03-10 | $66.86 | $116.98 | 2,227,500 | — | — |
| 2022-03-09 | $67.89 | $118.78 | 1,832,800 | — | — |
| 2022-03-08 | $65.92 | $115.34 | 2,348,100 | — | — |
| 2022-03-07 | $65.38 | $114.39 | 3,010,000 | — | — |
| 2022-03-04 | $67.47 | $118.05 | 2,977,900 | — | — |
| 2022-03-03 | $69.27 | $121.20 | 1,182,100 | — | — |
| 2022-03-02 | $69.18 | $121.04 | 1,528,100 | — | — |
| 2022-03-01 | $66.49 | $116.33 | 2,789,400 | — | — |
| 2022-02-28 | $69.48 | $121.56 | 2,283,200 | — | — |
| 2022-02-25 | $70.74 | $123.10 | 1,829,500 | — | — |
| 2022-02-24 | $67.48 | $117.42 | 2,813,000 | — | — |
| 2022-02-23 | $69.41 | $120.78 | 2,196,300 | — | — |
| 2022-02-22 | $70.31 | $122.35 | 2,010,500 | — | — |
| 2022-02-18 | $70.53 | $122.73 | 1,299,500 | — | — |
| 2022-02-17 | $70.62 | $122.89 | 1,325,800 | — | — |
| 2022-02-16 | $71.22 | $123.93 | 1,186,900 | — | — |
| 2022-02-15 | $71.01 | $123.57 | 1,500,400 | — | — |
| 2022-02-14 | $69.66 | $121.22 | 3,247,900 | — | — |
| 2022-02-11 | $71.54 | $124.49 | 2,303,600 | — | — |
| 2022-02-10 | $72.96 | $126.96 | 2,561,100 | — | — |
| 2022-02-09 | $73.02 | $127.06 | 1,564,700 | — | — |
| 2022-02-08 | $72.76 | $126.61 | 2,585,300 | — | — |
| 2022-02-07 | $70.23 | $122.21 | 3,098,000 | — | — |
| 2022-02-04 | $70.52 | $122.71 | 3,954,300 | — | — |
| 2022-02-03 | $72.19 | $125.62 | 2,549,500 | — | — |
| 2022-02-02 | $73.12 | $127.24 | 1,838,700 | — | — |
| 2022-02-01 | $72.12 | $125.50 | 1,720,700 | — | — |
| 2022-01-31 | $71.87 | $125.06 | 2,507,600 | — | — |
| 2022-01-28 | $71.20 | $123.90 | 2,095,100 | — | — |
| 2022-01-27 | $69.87 | $121.58 | 1,792,400 | — | — |
| 2022-01-26 | $70.23 | $122.21 | 1,430,200 | — | — |
| 2022-01-25 | $70.38 | $122.47 | 1,709,800 | — | — |
| 2022-01-24 | $70.58 | $122.82 | 2,868,300 | — | — |
| 2022-01-21 | $69.32 | $120.62 | 2,235,200 | — | — |
| 2022-01-20 | $71.10 | $123.72 | 2,017,500 | — | — |
| 2022-01-19 | $70.46 | $122.61 | 1,589,500 | — | — |
| 2022-01-18 | $71.32 | $124.10 | 1,867,400 | — | — |
| 2022-01-14 | $72.45 | $126.07 | 1,894,700 | — | — |
| 2022-01-13 | $72.41 | $126.00 | 2,483,400 | — | — |
| 2022-01-12 | $72.32 | $125.85 | 1,122,600 | — | — |
| 2022-01-11 | $72.40 | $125.98 | 1,325,100 | — | — |
| 2022-01-10 | $71.84 | $125.01 | 1,409,100 | — | — |
| 2022-01-07 | $72.06 | $125.39 | 1,575,500 | — | — |
| 2022-01-06 | $71.50 | $124.42 | 1,835,700 | — | — |
| 2022-01-05 | $70.36 | $122.43 | 1,360,100 | — | — |
| 2022-01-04 | $70.83 | $123.25 | 1,573,400 | — | — |
| 2022-01-03 | $69.51 | $120.96 | 1,048,300 | — | — |