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 | $81.10 | $117.27 | 233,700 | — | — |
| 2022-12-29 | $81.72 | $118.16 | 252,100 | — | — |
| 2022-12-28 | $79.61 | $115.11 | 346,200 | — | — |
| 2022-12-27 | $81.16 | $117.35 | 340,200 | — | — |
| 2022-12-23 | $79.99 | $115.66 | 200,300 | — | — |
| 2022-12-22 | $79.62 | $115.13 | 540,400 | — | — |
| 2022-12-21 | $80.45 | $116.33 | 547,200 | — | — |
| 2022-12-20 | $78.20 | $113.07 | 538,000 | — | — |
| 2022-12-19 | $76.98 | $111.31 | 374,200 | — | — |
| 2022-12-16 | $77.03 | $111.38 | 841,800 | — | — |
| 2022-12-15 | $78.43 | $113.41 | 504,900 | — | — |
| 2022-12-14 | $81.44 | $117.76 | 428,700 | — | — |
| 2022-12-13 | $82.50 | $119.29 | 579,000 | — | — |
| 2022-12-12 | $82.07 | $118.67 | 391,200 | — | — |
| 2022-12-09 | $80.61 | $116.56 | 297,600 | — | — |
| 2022-12-08 | $81.82 | $118.31 | 189,500 | — | — |
| 2022-12-07 | $80.66 | $116.63 | 316,200 | — | — |
| 2022-12-06 | $80.30 | $116.11 | 450,500 | — | — |
| 2022-12-05 | $82.75 | $119.65 | 286,500 | — | — |
| 2022-12-02 | $84.75 | $122.55 | 294,700 | — | — |
| 2022-12-01 | $84.68 | $122.44 | 263,000 | — | — |
| 2022-11-30 | $84.52 | $122.21 | 394,300 | — | — |
| 2022-11-29 | $82.12 | $118.36 | 245,800 | — | — |
| 2022-11-28 | $81.46 | $117.41 | 636,000 | — | — |
| 2022-11-25 | $84.58 | $121.91 | 72,000 | — | — |
| 2022-11-23 | $84.14 | $121.27 | 225,000 | — | — |
| 2022-11-22 | $84.67 | $122.04 | 255,600 | — | — |
| 2022-11-21 | $83.69 | $120.62 | 393,300 | — | — |
| 2022-11-18 | $84.29 | $121.49 | 527,800 | — | — |
| 2022-11-17 | $83.64 | $120.55 | 514,000 | — | — |
| 2022-11-16 | $84.12 | $121.24 | 994,900 | — | — |
| 2022-11-15 | $84.14 | $121.27 | 743,200 | — | — |
| 2022-11-14 | $81.44 | $117.38 | 432,800 | — | — |
| 2022-11-11 | $82.60 | $119.05 | 455,600 | — | — |
| 2022-11-10 | $80.63 | $116.21 | 532,000 | — | — |
| 2022-11-09 | $75.59 | $108.95 | 372,700 | — | — |
| 2022-11-08 | $76.86 | $110.78 | 281,000 | — | — |
| 2022-11-07 | $77.64 | $111.90 | 378,500 | — | — |
| 2022-11-04 | $75.62 | $108.99 | 485,200 | — | — |
| 2022-11-03 | $72.50 | $104.50 | 777,100 | — | — |
| 2022-11-02 | $74.47 | $107.33 | 650,300 | — | — |
| 2022-11-01 | $77.28 | $111.38 | 296,600 | — | — |
| 2022-10-31 | $76.39 | $110.10 | 342,900 | — | — |
| 2022-10-28 | $76.97 | $110.94 | 419,300 | — | — |
| 2022-10-27 | $74.24 | $107.00 | 318,300 | — | — |
| 2022-10-26 | $73.74 | $106.28 | 490,100 | — | — |
| 2022-10-25 | $73.83 | $106.41 | 398,800 | — | — |
| 2022-10-24 | $71.72 | $103.37 | 305,900 | — | — |
| 2022-10-21 | $70.88 | $102.16 | 254,500 | — | — |
| 2022-10-20 | $68.30 | $98.44 | 249,700 | — | — |
| 2022-10-19 | $69.89 | $100.73 | 235,500 | — | — |
| 2022-10-18 | $71.07 | $102.43 | 306,500 | — | — |
| 2022-10-17 | $69.78 | $100.57 | 300,500 | — | — |
| 2022-10-14 | $67.14 | $96.77 | 252,700 | — | — |
| 2022-10-13 | $68.44 | $98.64 | 454,600 | — | — |
| 2022-10-12 | $66.95 | $96.50 | 323,100 | — | — |
| 2022-10-11 | $67.88 | $97.84 | 677,400 | — | — |
| 2022-10-10 | $68.89 | $99.29 | 288,700 | — | — |
| 2022-10-07 | $69.47 | $100.13 | 377,700 | — | — |
| 2022-10-06 | $71.72 | $103.37 | 423,200 | — | — |
| 2022-10-05 | $71.46 | $103.00 | 339,200 | — | — |
| 2022-10-04 | $71.13 | $102.52 | 476,000 | — | — |
| 2022-10-03 | $68.15 | $98.23 | 468,600 | — | — |
| 2022-09-30 | $65.34 | $94.18 | 490,400 | — | — |
| 2022-09-29 | $65.81 | $94.85 | 538,500 | — | — |
| 2022-09-28 | $68.07 | $98.11 | 246,700 | — | — |
| 2022-09-27 | $66.22 | $95.44 | 282,800 | — | — |
| 2022-09-26 | $66.52 | $95.88 | 303,100 | — | — |
| 2022-09-23 | $66.90 | $96.42 | 199,500 | — | — |
| 2022-09-22 | $68.46 | $98.67 | 221,000 | — | — |
| 2022-09-21 | $69.73 | $100.50 | 287,200 | — | — |
| 2022-09-20 | $70.65 | $101.83 | 458,600 | — | — |
| 2022-09-19 | $71.79 | $103.47 | 456,500 | — | — |
| 2022-09-16 | $70.51 | $101.63 | 948,600 | — | — |
| 2022-09-15 | $72.30 | $104.21 | 208,400 | — | — |
| 2022-09-14 | $73.39 | $105.78 | 375,400 | — | — |
| 2022-09-13 | $73.77 | $106.33 | 360,900 | — | — |
| 2022-09-12 | $77.54 | $111.76 | 533,800 | — | — |
| 2022-09-09 | $75.70 | $109.11 | 350,700 | — | — |
| 2022-09-08 | $73.83 | $106.41 | 319,400 | — | — |
| 2022-09-07 | $73.57 | $106.04 | 264,800 | — | — |
| 2022-09-06 | $72.01 | $103.79 | 242,300 | — | — |
| 2022-09-02 | $71.98 | $103.75 | 248,700 | — | — |
| 2022-09-01 | $72.56 | $104.58 | 291,400 | — | — |
| 2022-08-31 | $72.53 | $104.16 | 309,300 | — | — |
| 2022-08-30 | $73.87 | $106.08 | 282,500 | — | — |
| 2022-08-29 | $74.82 | $107.45 | 220,400 | — | — |
| 2022-08-26 | $75.14 | $107.91 | 264,300 | — | — |
| 2022-08-25 | $78.96 | $113.39 | 213,700 | — | — |
| 2022-08-24 | $77.67 | $111.54 | 681,600 | — | — |
| 2022-08-23 | $77.73 | $111.63 | 231,600 | — | — |
| 2022-08-22 | $78.11 | $112.17 | 309,500 | — | — |
| 2022-08-19 | $80.80 | $116.03 | 289,700 | — | — |
| 2022-08-18 | $82.69 | $118.75 | 309,800 | — | — |
| 2022-08-17 | $82.18 | $118.02 | 237,800 | — | — |
| 2022-08-16 | $83.37 | $119.72 | 501,300 | — | — |
| 2022-08-15 | $82.91 | $119.06 | 357,500 | — | — |
| 2022-08-12 | $83.15 | $119.41 | 274,500 | — | — |
| 2022-08-11 | $81.72 | $117.36 | 498,800 | — | — |
| 2022-08-10 | $81.49 | $117.03 | 444,900 | — | — |
| 2022-08-09 | $78.04 | $112.07 | 540,600 | — | — |
| 2022-08-08 | $78.86 | $113.25 | 635,000 | — | — |
| 2022-08-05 | $78.37 | $112.54 | 505,900 | — | — |
| 2022-08-04 | $77.04 | $110.63 | 644,300 | — | — |
| 2022-08-03 | $75.20 | $107.99 | 445,900 | — | — |
| 2022-08-02 | $73.47 | $105.51 | 506,700 | — | — |
| 2022-08-01 | $74.71 | $107.29 | 388,900 | — | — |
| 2022-07-29 | $75.03 | $107.75 | 283,100 | — | — |
| 2022-07-28 | $73.87 | $106.08 | 300,000 | — | — |
| 2022-07-27 | $72.43 | $104.01 | 269,100 | — | — |
| 2022-07-26 | $70.67 | $101.49 | 306,000 | — | — |
| 2022-07-25 | $70.19 | $100.80 | 230,300 | — | — |
| 2022-07-22 | $70.55 | $101.31 | 191,700 | — | — |
| 2022-07-21 | $70.88 | $101.79 | 264,800 | — | — |
| 2022-07-20 | $69.76 | $100.18 | 626,300 | — | — |
| 2022-07-19 | $69.29 | $99.51 | 508,000 | — | — |
| 2022-07-18 | $66.36 | $95.30 | 532,600 | — | — |
| 2022-07-15 | $66.93 | $96.12 | 506,200 | — | — |
| 2022-07-14 | $65.01 | $93.36 | 319,400 | — | — |
| 2022-07-13 | $65.69 | $94.34 | 268,400 | — | — |
| 2022-07-12 | $66.14 | $94.98 | 301,800 | — | — |
| 2022-07-11 | $65.66 | $94.29 | 489,200 | — | — |
| 2022-07-08 | $67.81 | $97.38 | 393,900 | — | — |
| 2022-07-07 | $68.86 | $98.89 | 348,200 | — | — |
| 2022-07-06 | $66.97 | $96.17 | 545,300 | — | — |
| 2022-07-05 | $67.35 | $96.72 | 616,900 | — | — |
| 2022-07-01 | $67.50 | $96.93 | 352,100 | — | — |
| 2022-06-30 | $67.24 | $96.56 | 418,900 | — | — |
| 2022-06-29 | $67.22 | $96.53 | 309,200 | — | — |
| 2022-06-28 | $67.87 | $97.47 | 476,700 | — | — |
| 2022-06-27 | $69.53 | $99.85 | 442,100 | — | — |
| 2022-06-24 | $69.56 | $99.89 | 646,200 | — | — |
| 2022-06-23 | $66.49 | $95.48 | 487,000 | — | — |
| 2022-06-22 | $66.48 | $95.47 | 917,000 | — | — |
| 2022-06-21 | $66.45 | $95.43 | 691,500 | — | — |
| 2022-06-17 | $64.33 | $92.38 | 1,277,500 | — | — |
| 2022-06-16 | $65.64 | $94.26 | 801,500 | — | — |
| 2022-06-15 | $68.63 | $98.18 | 688,900 | — | — |
| 2022-06-14 | $68.22 | $97.59 | 438,200 | — | — |
| 2022-06-13 | $68.20 | $97.56 | 465,500 | — | — |
| 2022-06-10 | $70.46 | $100.80 | 408,700 | — | — |
| 2022-06-09 | $74.07 | $105.96 | 377,200 | — | — |
| 2022-06-08 | $74.84 | $107.06 | 1,228,700 | — | — |
| 2022-06-07 | $75.61 | $108.16 | 481,400 | — | — |
| 2022-06-06 | $75.46 | $107.95 | 422,800 | — | — |
| 2022-06-03 | $74.42 | $106.46 | 319,100 | — | — |
| 2022-06-02 | $75.02 | $107.32 | 460,700 | — | — |
| 2022-06-01 | $72.04 | $103.06 | 586,400 | — | — |
| 2022-05-31 | $73.82 | $105.60 | 1,503,300 | — | — |
| 2022-05-27 | $72.99 | $104.42 | 462,100 | — | — |
| 2022-05-26 | $71.44 | $102.20 | 468,500 | — | — |
| 2022-05-25 | $69.14 | $98.91 | 1,980,300 | — | — |
| 2022-05-24 | $69.57 | $99.52 | 388,600 | — | — |
| 2022-05-23 | $69.77 | $99.81 | 804,300 | — | — |
| 2022-05-20 | $69.04 | $98.76 | 876,000 | — | — |
| 2022-05-19 | $69.38 | $99.25 | 504,500 | — | — |
| 2022-05-18 | $70.06 | $100.22 | 433,100 | — | — |
| 2022-05-17 | $73.10 | $104.57 | 399,800 | — | — |
| 2022-05-16 | $71.22 | $101.88 | 472,400 | — | — |
| 2022-05-13 | $72.51 | $103.73 | 648,700 | — | — |
| 2022-05-12 | $70.97 | $101.53 | 708,500 | — | — |
| 2022-05-11 | $69.69 | $99.69 | 1,061,400 | — | — |
| 2022-05-10 | $69.83 | $99.89 | 879,200 | — | — |
| 2022-05-09 | $71.17 | $101.81 | 736,100 | — | — |
| 2022-05-06 | $71.68 | $102.54 | 526,300 | — | — |
| 2022-05-05 | $73.70 | $105.43 | 665,400 | — | — |
| 2022-05-04 | $76.21 | $109.02 | 968,200 | — | — |
| 2022-05-03 | $72.92 | $104.32 | 1,428,200 | — | — |
| 2022-05-02 | $71.45 | $102.21 | 728,400 | — | — |
| 2022-04-29 | $70.22 | $100.45 | 976,600 | — | — |
| 2022-04-28 | $71.70 | $102.57 | 777,000 | — | — |
| 2022-04-27 | $69.30 | $99.14 | 2,050,900 | — | — |
| 2022-04-26 | $70.14 | $100.34 | 1,007,500 | — | — |
| 2022-04-25 | $73.10 | $104.57 | 661,500 | — | — |
| 2022-04-22 | $72.61 | $103.87 | 675,700 | — | — |
| 2022-04-21 | $74.31 | $106.30 | 640,600 | — | — |
| 2022-04-20 | $74.94 | $107.20 | 542,200 | — | — |
| 2022-04-19 | $73.73 | $105.47 | 460,500 | — | — |
| 2022-04-18 | $71.47 | $102.24 | 625,400 | — | — |
| 2022-04-14 | $72.23 | $103.33 | 687,200 | — | — |
| 2022-04-13 | $72.23 | $103.33 | 458,200 | — | — |
| 2022-04-12 | $70.63 | $101.04 | 411,800 | — | — |
| 2022-04-11 | $70.99 | $101.55 | 668,900 | — | — |
| 2022-04-08 | $71.74 | $102.63 | 819,900 | — | — |
| 2022-04-07 | $71.52 | $102.31 | 669,600 | — | — |
| 2022-04-06 | $72.43 | $103.61 | 785,200 | — | — |
| 2022-04-05 | $74.35 | $106.36 | 982,700 | — | — |
| 2022-04-04 | $76.25 | $109.08 | 1,033,400 | — | — |
| 2022-04-01 | $76.05 | $108.79 | 822,300 | — | — |
| 2022-03-31 | $75.21 | $107.59 | 745,400 | — | — |
| 2022-03-30 | $77.40 | $110.72 | 413,600 | — | — |
| 2022-03-29 | $79.72 | $114.04 | 495,500 | — | — |
| 2022-03-28 | $76.69 | $109.71 | 668,100 | — | — |
| 2022-03-25 | $77.77 | $111.25 | 526,000 | — | — |
| 2022-03-24 | $78.20 | $111.87 | 886,600 | — | — |
| 2022-03-23 | $78.50 | $112.30 | 299,300 | — | — |
| 2022-03-22 | $80.47 | $115.12 | 664,100 | — | — |
| 2022-03-21 | $80.67 | $115.40 | 622,100 | — | — |
| 2022-03-18 | $81.37 | $116.40 | 1,318,600 | — | — |
| 2022-03-17 | $80.18 | $114.70 | 503,800 | — | — |
| 2022-03-16 | $79.65 | $113.94 | 688,800 | — | — |
| 2022-03-15 | $76.70 | $109.72 | 1,215,100 | — | — |
| 2022-03-14 | $75.84 | $108.49 | 854,600 | — | — |
| 2022-03-11 | $76.30 | $109.15 | 491,900 | — | — |
| 2022-03-10 | $78.26 | $111.95 | 619,400 | — | — |
| 2022-03-09 | $79.01 | $113.03 | 691,600 | — | — |
| 2022-03-08 | $76.78 | $109.84 | 1,261,400 | — | — |
| 2022-03-07 | $75.92 | $108.23 | 1,590,600 | — | — |
| 2022-03-04 | $79.89 | $113.89 | 1,163,100 | — | — |
| 2022-03-03 | $85.11 | $121.33 | 649,900 | — | — |
| 2022-03-02 | $85.65 | $122.10 | 948,600 | — | — |
| 2022-03-01 | $83.98 | $119.72 | 738,500 | — | — |
| 2022-02-28 | $87.87 | $125.26 | 555,800 | — | — |
| 2022-02-25 | $88.52 | $126.19 | 593,600 | — | — |
| 2022-02-24 | $85.90 | $122.46 | 660,800 | — | — |
| 2022-02-23 | $84.98 | $121.14 | 690,200 | — | — |
| 2022-02-22 | $86.66 | $123.54 | 877,600 | — | — |
| 2022-02-18 | $87.37 | $124.55 | 706,900 | — | — |
| 2022-02-17 | $88.22 | $125.76 | 755,400 | — | — |
| 2022-02-16 | $89.11 | $127.03 | 741,400 | — | — |
| 2022-02-15 | $88.41 | $126.03 | 580,900 | — | — |
| 2022-02-14 | $87.00 | $124.02 | 1,351,200 | — | — |
| 2022-02-11 | $87.04 | $124.08 | 985,100 | — | — |
| 2022-02-10 | $91.22 | $130.04 | 907,400 | — | — |
| 2022-02-09 | $95.05 | $135.50 | 543,800 | — | — |
| 2022-02-08 | $94.09 | $134.13 | 548,600 | — | — |
| 2022-02-07 | $92.79 | $132.28 | 474,400 | — | — |
| 2022-02-04 | $92.00 | $131.15 | 347,500 | — | — |
| 2022-02-03 | $92.52 | $131.89 | 351,900 | — | — |
| 2022-02-02 | $93.37 | $133.11 | 405,100 | — | — |
| 2022-02-01 | $92.79 | $132.28 | 548,000 | — | — |
| 2022-01-31 | $91.92 | $131.04 | 605,000 | — | — |
| 2022-01-28 | $90.60 | $129.16 | 421,000 | — | — |
| 2022-01-27 | $90.14 | $128.50 | 401,300 | — | — |
| 2022-01-26 | $92.46 | $131.81 | 344,100 | — | — |
| 2022-01-25 | $92.85 | $132.36 | 309,900 | — | — |
| 2022-01-24 | $95.00 | $135.43 | 323,100 | — | — |
| 2022-01-21 | $93.82 | $133.75 | 345,400 | — | — |
| 2022-01-20 | $95.63 | $136.33 | 380,200 | — | — |
| 2022-01-19 | $96.96 | $138.22 | 262,600 | — | — |
| 2022-01-18 | $97.98 | $139.68 | 315,700 | — | — |
| 2022-01-14 | $99.55 | $141.92 | 356,900 | — | — |
| 2022-01-13 | $100.59 | $143.40 | 274,000 | — | — |
| 2022-01-12 | $100.47 | $143.23 | 314,900 | — | — |
| 2022-01-11 | $99.54 | $141.90 | 214,300 | — | — |
| 2022-01-10 | $98.94 | $141.05 | 318,000 | — | — |
| 2022-01-07 | $100.57 | $143.37 | 308,500 | — | — |
| 2022-01-06 | $102.17 | $145.65 | 241,100 | — | — |
| 2022-01-05 | $102.22 | $145.72 | 326,400 | — | — |
| 2022-01-04 | $104.24 | $148.60 | 498,600 | — | — |
| 2022-01-03 | $101.71 | $144.99 | 486,500 | — | — |