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
- 1995-08-16 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 | $56.07 | $56.07 | 311,300 | — | — |
| 2022-12-29 | $56.68 | $56.68 | 201,600 | — | — |
| 2022-12-28 | $55.22 | $55.22 | 217,000 | — | — |
| 2022-12-27 | $56.14 | $56.14 | 187,100 | — | — |
| 2022-12-23 | $56.29 | $56.29 | 222,000 | — | — |
| 2022-12-22 | $56.38 | $56.38 | 334,700 | — | — |
| 2022-12-21 | $56.34 | $56.34 | 367,200 | — | — |
| 2022-12-20 | $54.91 | $54.91 | 483,400 | — | — |
| 2022-12-19 | $54.33 | $54.33 | 630,100 | — | — |
| 2022-12-16 | $55.43 | $55.43 | 1,220,900 | — | — |
| 2022-12-15 | $56.36 | $56.36 | 688,500 | — | — |
| 2022-12-14 | $58.38 | $58.38 | 643,300 | — | — |
| 2022-12-13 | $58.60 | $58.60 | 844,900 | — | — |
| 2022-12-12 | $56.65 | $56.65 | 466,900 | — | — |
| 2022-12-09 | $55.88 | $55.88 | 302,500 | — | — |
| 2022-12-08 | $56.50 | $56.50 | 501,800 | — | — |
| 2022-12-07 | $55.61 | $55.61 | 539,500 | — | — |
| 2022-12-06 | $54.75 | $54.75 | 561,200 | — | — |
| 2022-12-05 | $55.67 | $55.67 | 433,100 | — | — |
| 2022-12-02 | $56.46 | $56.46 | 347,200 | — | — |
| 2022-12-01 | $56.36 | $56.36 | 487,200 | — | — |
| 2022-11-30 | $54.94 | $54.94 | 530,200 | — | — |
| 2022-11-29 | $53.69 | $53.69 | 313,100 | — | — |
| 2022-11-28 | $53.10 | $53.10 | 429,900 | — | — |
| 2022-11-25 | $54.00 | $54.00 | 88,100 | — | — |
| 2022-11-23 | $53.69 | $53.69 | 509,200 | — | — |
| 2022-11-22 | $53.92 | $53.92 | 317,300 | — | — |
| 2022-11-21 | $52.54 | $52.54 | 394,500 | — | — |
| 2022-11-18 | $53.36 | $53.36 | 381,800 | — | — |
| 2022-11-17 | $51.95 | $51.95 | 303,900 | — | — |
| 2022-11-16 | $53.15 | $53.15 | 457,300 | — | — |
| 2022-11-15 | $53.89 | $53.89 | 491,000 | — | — |
| 2022-11-14 | $52.41 | $52.41 | 371,600 | — | — |
| 2022-11-11 | $53.46 | $53.46 | 567,600 | — | — |
| 2022-11-10 | $52.23 | $52.23 | 763,000 | — | — |
| 2022-11-09 | $49.12 | $49.12 | 392,700 | — | — |
| 2022-11-08 | $49.34 | $49.34 | 558,600 | — | — |
| 2022-11-07 | $49.20 | $49.20 | 417,300 | — | — |
| 2022-11-04 | $49.28 | $49.28 | 611,300 | — | — |
| 2022-11-03 | $48.76 | $48.76 | 649,000 | — | — |
| 2022-11-02 | $48.86 | $48.86 | 941,800 | — | — |
| 2022-11-01 | $50.95 | $50.95 | 468,400 | — | — |
| 2022-10-31 | $50.25 | $50.25 | 1,036,100 | — | — |
| 2022-10-28 | $50.37 | $50.37 | 608,000 | — | — |
| 2022-10-27 | $49.54 | $49.54 | 1,191,800 | — | — |
| 2022-10-26 | $47.21 | $47.21 | 1,315,900 | — | — |
| 2022-10-25 | $44.60 | $44.60 | 1,159,500 | — | — |
| 2022-10-24 | $43.23 | $43.23 | 1,111,600 | — | — |
| 2022-10-21 | $42.87 | $42.87 | 472,300 | — | — |
| 2022-10-20 | $42.21 | $42.21 | 454,300 | — | — |
| 2022-10-19 | $43.21 | $43.21 | 476,800 | — | — |
| 2022-10-18 | $44.52 | $44.52 | 522,400 | — | — |
| 2022-10-17 | $43.95 | $43.95 | 432,500 | — | — |
| 2022-10-14 | $42.17 | $42.17 | 437,700 | — | — |
| 2022-10-13 | $43.16 | $43.16 | 1,987,000 | — | — |
| 2022-10-12 | $41.79 | $41.79 | 354,200 | — | — |
| 2022-10-11 | $42.86 | $42.86 | 578,200 | — | — |
| 2022-10-10 | $42.49 | $42.49 | 429,500 | — | — |
| 2022-10-07 | $43.01 | $43.01 | 743,400 | — | — |
| 2022-10-06 | $44.01 | $44.01 | 765,900 | — | — |
| 2022-10-05 | $44.71 | $44.71 | 633,300 | — | — |
| 2022-10-04 | $45.77 | $45.77 | 996,500 | — | — |
| 2022-10-03 | $43.84 | $43.84 | 546,000 | — | — |
| 2022-09-30 | $42.36 | $42.36 | 470,600 | — | — |
| 2022-09-29 | $43.49 | $43.49 | 613,400 | — | — |
| 2022-09-28 | $43.21 | $43.21 | 427,400 | — | — |
| 2022-09-27 | $42.28 | $42.28 | 433,200 | — | — |
| 2022-09-26 | $42.72 | $42.72 | 434,900 | — | — |
| 2022-09-23 | $43.59 | $43.59 | 657,500 | — | — |
| 2022-09-22 | $43.39 | $43.39 | 673,000 | — | — |
| 2022-09-21 | $43.87 | $43.87 | 315,300 | — | — |
| 2022-09-20 | $44.59 | $44.59 | 371,800 | — | — |
| 2022-09-19 | $45.59 | $45.59 | 390,000 | — | — |
| 2022-09-16 | $45.55 | $45.55 | 1,079,100 | — | — |
| 2022-09-15 | $47.58 | $47.58 | 532,700 | — | — |
| 2022-09-14 | $47.71 | $47.71 | 628,800 | — | — |
| 2022-09-13 | $48.16 | $48.16 | 322,200 | — | — |
| 2022-09-12 | $49.90 | $49.90 | 554,300 | — | — |
| 2022-09-09 | $49.59 | $49.59 | 374,200 | — | — |
| 2022-09-08 | $48.45 | $48.45 | 476,900 | — | — |
| 2022-09-07 | $48.00 | $48.00 | 560,800 | — | — |
| 2022-09-06 | $46.69 | $46.69 | 413,800 | — | — |
| 2022-09-02 | $47.34 | $47.34 | 597,900 | — | — |
| 2022-09-01 | $47.48 | $47.48 | 404,000 | — | — |
| 2022-08-31 | $47.71 | $47.71 | 850,800 | — | — |
| 2022-08-30 | $47.76 | $47.76 | 479,800 | — | — |
| 2022-08-29 | $48.19 | $48.19 | 445,700 | — | — |
| 2022-08-26 | $48.73 | $48.73 | 558,100 | — | — |
| 2022-08-25 | $50.10 | $50.10 | 593,200 | — | — |
| 2022-08-24 | $50.07 | $50.07 | 1,324,500 | — | — |
| 2022-08-23 | $51.85 | $51.85 | 432,800 | — | — |
| 2022-08-22 | $53.02 | $53.02 | 286,700 | — | — |
| 2022-08-19 | $53.97 | $53.97 | 395,000 | — | — |
| 2022-08-18 | $54.57 | $54.57 | 249,000 | — | — |
| 2022-08-17 | $54.88 | $54.88 | 194,700 | — | — |
| 2022-08-16 | $55.80 | $55.80 | 351,900 | — | — |
| 2022-08-15 | $56.82 | $56.82 | 444,100 | — | — |
| 2022-08-12 | $57.07 | $57.07 | 162,300 | — | — |
| 2022-08-11 | $56.18 | $56.18 | 214,700 | — | — |
| 2022-08-10 | $55.96 | $55.96 | 404,700 | — | — |
| 2022-08-09 | $54.97 | $54.97 | 268,200 | — | — |
| 2022-08-08 | $55.60 | $55.60 | 314,700 | — | — |
| 2022-08-05 | $55.73 | $55.73 | 217,700 | — | — |
| 2022-08-04 | $55.06 | $55.06 | 207,500 | — | — |
| 2022-08-03 | $55.34 | $55.34 | 441,700 | — | — |
| 2022-08-02 | $55.89 | $55.89 | 318,500 | — | — |
| 2022-08-01 | $56.87 | $56.87 | 710,200 | — | — |
| 2022-07-29 | $55.04 | $55.04 | 390,500 | — | — |
| 2022-07-28 | $56.29 | $56.29 | 440,400 | — | — |
| 2022-07-27 | $56.53 | $56.53 | 801,600 | — | — |
| 2022-07-26 | $57.17 | $57.17 | 1,148,800 | — | — |
| 2022-07-25 | $55.40 | $55.40 | 491,100 | — | — |
| 2022-07-22 | $54.35 | $54.35 | 369,100 | — | — |
| 2022-07-21 | $55.30 | $55.30 | 267,100 | — | — |
| 2022-07-20 | $54.46 | $54.46 | 256,800 | — | — |
| 2022-07-19 | $54.52 | $54.52 | 286,700 | — | — |
| 2022-07-18 | $53.02 | $53.02 | 404,700 | — | — |
| 2022-07-15 | $53.01 | $53.01 | 364,400 | — | — |
| 2022-07-14 | $51.58 | $51.58 | 424,900 | — | — |
| 2022-07-13 | $52.47 | $52.47 | 554,200 | — | — |
| 2022-07-12 | $52.39 | $52.39 | 677,500 | — | — |
| 2022-07-11 | $52.42 | $52.42 | 566,700 | — | — |
| 2022-07-08 | $53.59 | $53.59 | 885,900 | — | — |
| 2022-07-07 | $54.18 | $54.18 | 524,500 | — | — |
| 2022-07-06 | $54.36 | $54.36 | 649,000 | — | — |
| 2022-07-05 | $54.29 | $54.29 | 622,900 | — | — |
| 2022-07-01 | $55.00 | $55.00 | 423,900 | — | — |
| 2022-06-30 | $54.03 | $54.03 | 497,000 | — | — |
| 2022-06-29 | $55.85 | $55.85 | 650,900 | — | — |
| 2022-06-28 | $54.46 | $54.46 | 688,800 | — | — |
| 2022-06-27 | $55.00 | $55.00 | 588,700 | — | — |
| 2022-06-24 | $54.49 | $54.49 | 1,471,700 | — | — |
| 2022-06-23 | $53.90 | $53.90 | 416,300 | — | — |
| 2022-06-22 | $54.22 | $54.22 | 979,400 | — | — |
| 2022-06-21 | $55.69 | $55.69 | 313,900 | — | — |
| 2022-06-17 | $54.36 | $54.36 | 984,700 | — | — |
| 2022-06-16 | $53.86 | $53.86 | 448,600 | — | — |
| 2022-06-15 | $56.43 | $56.43 | 287,900 | — | — |
| 2022-06-14 | $55.53 | $55.53 | 437,400 | — | — |
| 2022-06-13 | $57.44 | $57.44 | 477,400 | — | — |
| 2022-06-10 | $59.56 | $59.56 | 297,300 | — | — |
| 2022-06-09 | $59.85 | $59.85 | 320,900 | — | — |
| 2022-06-08 | $61.01 | $61.01 | 180,000 | — | — |
| 2022-06-07 | $61.46 | $61.46 | 326,100 | — | — |
| 2022-06-06 | $60.12 | $60.12 | 195,700 | — | — |
| 2022-06-03 | $60.68 | $60.68 | 213,900 | — | — |
| 2022-06-02 | $61.83 | $61.83 | 343,600 | — | — |
| 2022-06-01 | $60.85 | $60.85 | 1,480,800 | — | — |
| 2022-05-31 | $62.64 | $62.64 | 313,500 | — | — |
| 2022-05-27 | $62.15 | $62.15 | 191,700 | — | — |
| 2022-05-26 | $61.36 | $61.36 | 409,300 | — | — |
| 2022-05-25 | $60.05 | $60.05 | 208,900 | — | — |
| 2022-05-24 | $60.10 | $60.10 | 199,900 | — | — |
| 2022-05-23 | $60.69 | $60.69 | 405,500 | — | — |
| 2022-05-20 | $59.90 | $59.90 | 196,700 | — | — |
| 2022-05-19 | $59.67 | $59.67 | 216,300 | — | — |
| 2022-05-18 | $59.79 | $59.79 | 336,700 | — | — |
| 2022-05-17 | $62.33 | $62.33 | 520,900 | — | — |
| 2022-05-16 | $59.71 | $59.71 | 186,200 | — | — |
| 2022-05-13 | $59.32 | $59.32 | 321,000 | — | — |
| 2022-05-12 | $57.82 | $57.82 | 402,600 | — | — |
| 2022-05-11 | $57.16 | $57.16 | 273,600 | — | — |
| 2022-05-10 | $57.61 | $57.61 | 626,100 | — | — |
| 2022-05-09 | $56.49 | $56.49 | 543,000 | — | — |
| 2022-05-06 | $59.12 | $59.12 | 411,900 | — | — |
| 2022-05-05 | $59.66 | $59.66 | 468,200 | — | — |
| 2022-05-04 | $61.70 | $61.70 | 560,500 | — | — |
| 2022-05-03 | $61.39 | $61.39 | 578,700 | — | — |
| 2022-05-02 | $60.50 | $60.50 | 563,100 | — | — |
| 2022-04-29 | $61.16 | $61.16 | 563,700 | — | — |
| 2022-04-28 | $62.35 | $62.35 | 587,200 | — | — |
| 2022-04-27 | $62.09 | $62.09 | 1,039,500 | — | — |
| 2022-04-26 | $60.61 | $60.61 | 765,100 | — | — |
| 2022-04-25 | $62.03 | $62.03 | 460,500 | — | — |
| 2022-04-22 | $60.33 | $60.33 | 477,700 | — | — |
| 2022-04-21 | $63.91 | $63.91 | 335,500 | — | — |
| 2022-04-20 | $65.01 | $65.01 | 249,300 | — | — |
| 2022-04-19 | $64.47 | $64.47 | 395,200 | — | — |
| 2022-04-18 | $61.44 | $61.44 | 329,000 | — | — |
| 2022-04-14 | $62.68 | $62.68 | 213,100 | — | — |
| 2022-04-13 | $63.37 | $63.37 | 235,000 | — | — |
| 2022-04-12 | $63.66 | $63.66 | 410,000 | — | — |
| 2022-04-11 | $63.19 | $63.19 | 272,800 | — | — |
| 2022-04-08 | $64.17 | $64.17 | 318,500 | — | — |
| 2022-04-07 | $64.14 | $64.14 | 227,400 | — | — |
| 2022-04-06 | $64.17 | $64.17 | 334,500 | — | — |
| 2022-04-05 | $63.90 | $63.90 | 485,400 | — | — |
| 2022-04-04 | $64.54 | $64.54 | 326,600 | — | — |
| 2022-04-01 | $66.52 | $66.52 | 562,900 | — | — |
| 2022-03-31 | $64.26 | $64.26 | 363,700 | — | — |
| 2022-03-30 | $65.71 | $65.71 | 379,200 | — | — |
| 2022-03-29 | $66.77 | $66.77 | 1,446,700 | — | — |
| 2022-03-28 | $63.64 | $63.64 | 674,800 | — | — |
| 2022-03-25 | $63.52 | $63.52 | 619,100 | — | — |
| 2022-03-24 | $63.34 | $63.34 | 724,400 | — | — |
| 2022-03-23 | $62.86 | $62.86 | 1,305,800 | — | — |
| 2022-03-22 | $64.67 | $64.67 | 311,000 | — | — |
| 2022-03-21 | $64.58 | $64.58 | 461,200 | — | — |
| 2022-03-18 | $64.03 | $64.03 | 919,500 | — | — |
| 2022-03-17 | $65.44 | $65.44 | 598,200 | — | — |
| 2022-03-16 | $64.94 | $64.94 | 662,600 | — | — |
| 2022-03-15 | $64.90 | $64.90 | 411,800 | — | — |
| 2022-03-14 | $65.37 | $65.37 | 397,700 | — | — |
| 2022-03-11 | $65.11 | $65.11 | 587,600 | — | — |
| 2022-03-10 | $65.80 | $65.80 | 347,000 | — | — |
| 2022-03-09 | $66.20 | $66.20 | 334,400 | — | — |
| 2022-03-08 | $65.67 | $65.67 | 777,200 | — | — |
| 2022-03-07 | $67.82 | $67.82 | 610,500 | — | — |
| 2022-03-04 | $67.55 | $67.55 | 290,600 | — | — |
| 2022-03-03 | $67.53 | $67.53 | 267,100 | — | — |
| 2022-03-02 | $67.59 | $67.59 | 402,600 | — | — |
| 2022-03-01 | $66.32 | $66.32 | 398,700 | — | — |
| 2022-02-28 | $67.06 | $67.06 | 413,500 | — | — |
| 2022-02-25 | $67.37 | $67.37 | 798,800 | — | — |
| 2022-02-24 | $65.94 | $65.94 | 606,400 | — | — |
| 2022-02-23 | $64.66 | $64.66 | 780,200 | — | — |
| 2022-02-22 | $65.38 | $65.38 | 485,900 | — | — |
| 2022-02-18 | $65.24 | $65.24 | 412,500 | — | — |
| 2022-02-17 | $65.66 | $65.66 | 346,400 | — | — |
| 2022-02-16 | $67.05 | $67.05 | 367,800 | — | — |
| 2022-02-15 | $66.87 | $66.87 | 376,800 | — | — |
| 2022-02-14 | $65.45 | $65.45 | 495,000 | — | — |
| 2022-02-11 | $65.61 | $65.61 | 254,800 | — | — |
| 2022-02-10 | $66.19 | $66.19 | 304,000 | — | — |
| 2022-02-09 | $66.24 | $66.24 | 595,400 | — | — |
| 2022-02-08 | $65.82 | $65.82 | 772,800 | — | — |
| 2022-02-07 | $64.33 | $64.33 | 314,700 | — | — |
| 2022-02-04 | $64.71 | $64.71 | 354,100 | — | — |
| 2022-02-03 | $64.00 | $64.00 | 406,500 | — | — |
| 2022-02-02 | $64.95 | $64.95 | 410,300 | — | — |
| 2022-02-01 | $64.33 | $64.33 | 510,400 | — | — |
| 2022-01-31 | $64.74 | $64.74 | 538,600 | — | — |
| 2022-01-28 | $63.69 | $63.69 | 366,600 | — | — |
| 2022-01-27 | $62.86 | $62.86 | 388,600 | — | — |
| 2022-01-26 | $64.50 | $64.50 | 327,000 | — | — |
| 2022-01-25 | $65.47 | $65.47 | 402,400 | — | — |
| 2022-01-24 | $67.24 | $67.24 | 489,400 | — | — |
| 2022-01-21 | $66.57 | $66.57 | 361,100 | — | — |
| 2022-01-20 | $66.85 | $66.85 | 440,700 | — | — |
| 2022-01-19 | $67.21 | $67.21 | 303,300 | — | — |
| 2022-01-18 | $67.44 | $67.44 | 411,100 | — | — |
| 2022-01-14 | $68.79 | $68.79 | 295,200 | — | — |
| 2022-01-13 | $69.24 | $69.24 | 496,500 | — | — |
| 2022-01-12 | $67.67 | $67.67 | 400,400 | — | — |
| 2022-01-11 | $67.18 | $67.18 | 232,900 | — | — |
| 2022-01-10 | $66.70 | $66.70 | 283,400 | — | — |
| 2022-01-07 | $65.86 | $65.86 | 446,000 | — | — |
| 2022-01-06 | $66.12 | $66.12 | 265,700 | — | — |
| 2022-01-05 | $65.87 | $65.87 | 474,800 | — | — |
| 2022-01-04 | $69.23 | $69.23 | 239,600 | — | — |
| 2022-01-03 | $68.41 | $68.41 | 292,400 | — | — |