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
- 1994-10-25 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 | $52.41 | $66.53 | 1,362,600 | — | — |
| 2022-12-29 | $52.52 | $66.67 | 933,500 | — | — |
| 2022-12-28 | $51.44 | $65.30 | 898,500 | — | — |
| 2022-12-27 | $52.54 | $66.70 | 723,900 | — | — |
| 2022-12-23 | $52.37 | $66.48 | 818,900 | — | — |
| 2022-12-22 | $51.75 | $65.69 | 1,270,200 | — | — |
| 2022-12-21 | $52.13 | $66.18 | 1,760,400 | — | — |
| 2022-12-20 | $51.08 | $64.84 | 2,379,600 | — | — |
| 2022-12-19 | $52.36 | $66.47 | 2,889,500 | — | — |
| 2022-12-16 | $54.34 | $68.98 | 5,658,400 | — | — |
| 2022-12-15 | $54.63 | $69.35 | 1,422,200 | — | — |
| 2022-12-14 | $57.24 | $72.66 | 1,809,800 | — | — |
| 2022-12-13 | $56.27 | $71.43 | 2,064,800 | — | — |
| 2022-12-12 | $56.43 | $71.63 | 1,832,400 | — | — |
| 2022-12-09 | $54.78 | $69.54 | 1,507,300 | — | — |
| 2022-12-08 | $55.13 | $69.98 | 1,510,600 | — | — |
| 2022-12-07 | $56.01 | $71.10 | 1,638,100 | — | — |
| 2022-12-06 | $55.56 | $70.53 | 1,481,500 | — | — |
| 2022-12-05 | $55.54 | $70.50 | 1,424,700 | — | — |
| 2022-12-02 | $56.72 | $72.00 | 1,436,300 | — | — |
| 2022-12-01 | $56.35 | $71.38 | 1,980,700 | — | — |
| 2022-11-30 | $55.43 | $70.22 | 2,797,100 | — | — |
| 2022-11-29 | $54.79 | $69.40 | 1,014,900 | — | — |
| 2022-11-28 | $54.54 | $69.09 | 1,776,100 | — | — |
| 2022-11-25 | $54.61 | $69.18 | 374,900 | — | — |
| 2022-11-23 | $54.01 | $68.42 | 971,700 | — | — |
| 2022-11-22 | $53.60 | $67.90 | 1,775,900 | — | — |
| 2022-11-21 | $54.05 | $68.47 | 1,772,700 | — | — |
| 2022-11-18 | $54.73 | $69.33 | 2,088,000 | — | — |
| 2022-11-17 | $53.51 | $67.78 | 1,557,900 | — | — |
| 2022-11-16 | $53.91 | $68.29 | 2,643,300 | — | — |
| 2022-11-15 | $56.62 | $71.72 | 3,628,300 | — | — |
| 2022-11-14 | $54.78 | $69.39 | 2,907,900 | — | — |
| 2022-11-11 | $53.69 | $68.01 | 4,842,000 | — | — |
| 2022-11-10 | $52.73 | $66.80 | 3,765,200 | — | — |
| 2022-11-09 | $47.50 | $60.17 | 1,288,800 | — | — |
| 2022-11-08 | $48.79 | $61.80 | 2,074,200 | — | — |
| 2022-11-07 | $49.44 | $62.63 | 1,555,600 | — | — |
| 2022-11-04 | $48.26 | $61.13 | 1,074,200 | — | — |
| 2022-11-03 | $47.80 | $60.55 | 1,568,000 | — | — |
| 2022-11-02 | $47.30 | $59.92 | 1,786,800 | — | — |
| 2022-11-01 | $48.79 | $61.80 | 1,577,900 | — | — |
| 2022-10-31 | $48.03 | $60.84 | 2,220,600 | — | — |
| 2022-10-28 | $47.69 | $60.41 | 1,574,800 | — | — |
| 2022-10-27 | $47.20 | $59.79 | 2,042,500 | — | — |
| 2022-10-26 | $48.69 | $61.68 | 2,488,500 | — | — |
| 2022-10-25 | $48.10 | $60.93 | 2,747,500 | — | — |
| 2022-10-24 | $48.44 | $61.36 | 1,371,600 | — | — |
| 2022-10-21 | $47.41 | $60.06 | 2,917,400 | — | — |
| 2022-10-20 | $46.50 | $58.90 | 7,086,600 | — | — |
| 2022-10-19 | $49.42 | $62.60 | 2,248,700 | — | — |
| 2022-10-18 | $49.95 | $63.27 | 1,980,300 | — | — |
| 2022-10-17 | $49.73 | $63.00 | 2,306,400 | — | — |
| 2022-10-14 | $48.53 | $61.47 | 1,945,000 | — | — |
| 2022-10-13 | $48.90 | $61.94 | 2,443,700 | — | — |
| 2022-10-12 | $48.89 | $61.93 | 2,445,100 | — | — |
| 2022-10-11 | $48.04 | $60.85 | 1,851,800 | — | — |
| 2022-10-10 | $48.06 | $60.88 | 1,784,300 | — | — |
| 2022-10-07 | $48.28 | $61.16 | 1,433,300 | — | — |
| 2022-10-06 | $49.06 | $62.15 | 1,309,400 | — | — |
| 2022-10-05 | $49.72 | $62.98 | 1,720,700 | — | — |
| 2022-10-04 | $50.77 | $64.31 | 2,646,500 | — | — |
| 2022-10-03 | $49.90 | $63.21 | 2,350,000 | — | — |
| 2022-09-30 | $48.93 | $61.98 | 2,349,400 | — | — |
| 2022-09-29 | $49.78 | $63.06 | 1,296,600 | — | — |
| 2022-09-28 | $49.90 | $63.21 | 1,203,700 | — | — |
| 2022-09-27 | $49.19 | $62.31 | 2,119,600 | — | — |
| 2022-09-26 | $48.74 | $61.74 | 3,564,800 | — | — |
| 2022-09-23 | $47.91 | $60.69 | 2,295,800 | — | — |
| 2022-09-22 | $47.73 | $60.46 | 2,029,400 | — | — |
| 2022-09-21 | $48.35 | $61.25 | 1,227,700 | — | — |
| 2022-09-20 | $48.18 | $61.03 | 1,073,100 | — | — |
| 2022-09-19 | $49.38 | $62.55 | 1,476,800 | — | — |
| 2022-09-16 | $48.02 | $60.83 | 4,861,600 | — | — |
| 2022-09-15 | $48.60 | $61.56 | 2,164,300 | — | — |
| 2022-09-14 | $49.92 | $63.24 | 1,781,600 | — | — |
| 2022-09-13 | $49.74 | $63.01 | 1,592,800 | — | — |
| 2022-09-12 | $50.92 | $64.50 | 1,500,600 | — | — |
| 2022-09-09 | $50.90 | $64.48 | 1,285,000 | — | — |
| 2022-09-08 | $49.75 | $63.02 | 1,893,600 | — | — |
| 2022-09-07 | $49.88 | $63.19 | 1,556,600 | — | — |
| 2022-09-06 | $49.00 | $62.07 | 1,598,300 | — | — |
| 2022-09-02 | $50.30 | $63.72 | 1,485,000 | — | — |
| 2022-09-01 | $50.91 | $64.49 | 1,833,500 | — | — |
| 2022-08-31 | $50.51 | $63.83 | 2,661,200 | — | — |
| 2022-08-30 | $51.48 | $65.06 | 1,474,200 | — | — |
| 2022-08-29 | $51.39 | $64.94 | 1,533,100 | — | — |
| 2022-08-26 | $52.99 | $66.97 | 830,800 | — | — |
| 2022-08-25 | $54.54 | $68.92 | 1,066,600 | — | — |
| 2022-08-24 | $53.68 | $67.84 | 1,203,200 | — | — |
| 2022-08-23 | $54.04 | $68.29 | 1,712,500 | — | — |
| 2022-08-22 | $54.76 | $69.20 | 1,154,900 | — | — |
| 2022-08-19 | $55.47 | $70.10 | 1,172,400 | — | — |
| 2022-08-18 | $56.06 | $70.84 | 1,072,000 | — | — |
| 2022-08-17 | $55.86 | $70.59 | 2,363,000 | — | — |
| 2022-08-16 | $56.97 | $71.99 | 1,807,000 | — | — |
| 2022-08-15 | $56.44 | $71.32 | 1,770,900 | — | — |
| 2022-08-12 | $56.41 | $71.29 | 1,019,900 | — | — |
| 2022-08-11 | $56.12 | $70.92 | 1,541,000 | — | — |
| 2022-08-10 | $55.16 | $69.71 | 2,264,100 | — | — |
| 2022-08-09 | $53.74 | $67.91 | 823,600 | — | — |
| 2022-08-08 | $54.40 | $68.75 | 969,300 | — | — |
| 2022-08-05 | $54.38 | $68.72 | 1,142,600 | — | — |
| 2022-08-04 | $53.67 | $67.82 | 1,407,900 | — | — |
| 2022-08-03 | $54.10 | $68.37 | 1,367,400 | — | — |
| 2022-08-02 | $52.88 | $66.83 | 1,308,700 | — | — |
| 2022-08-01 | $53.70 | $67.86 | 1,722,500 | — | — |
| 2022-07-29 | $54.95 | $69.44 | 2,126,300 | — | — |
| 2022-07-28 | $53.28 | $67.33 | 1,756,300 | — | — |
| 2022-07-27 | $51.52 | $65.11 | 1,369,800 | — | — |
| 2022-07-26 | $50.55 | $63.88 | 1,442,500 | — | — |
| 2022-07-25 | $50.88 | $64.30 | 1,366,100 | — | — |
| 2022-07-22 | $51.17 | $64.67 | 1,313,700 | — | — |
| 2022-07-21 | $52.08 | $65.82 | 3,678,500 | — | — |
| 2022-07-20 | $50.22 | $63.46 | 2,235,900 | — | — |
| 2022-07-19 | $50.56 | $63.89 | 1,998,100 | — | — |
| 2022-07-18 | $48.38 | $61.14 | 1,173,300 | — | — |
| 2022-07-15 | $48.28 | $61.01 | 1,245,400 | — | — |
| 2022-07-14 | $47.85 | $60.47 | 1,630,200 | — | — |
| 2022-07-13 | $48.55 | $61.35 | 2,246,300 | — | — |
| 2022-07-12 | $48.39 | $61.15 | 2,184,900 | — | — |
| 2022-07-11 | $48.09 | $60.77 | 781,300 | — | — |
| 2022-07-08 | $48.21 | $60.92 | 1,595,600 | — | — |
| 2022-07-07 | $47.91 | $60.55 | 1,878,700 | — | — |
| 2022-07-06 | $47.61 | $60.17 | 2,173,800 | — | — |
| 2022-07-05 | $46.89 | $59.26 | 1,610,900 | — | — |
| 2022-07-01 | $47.71 | $60.29 | 1,600,000 | — | — |
| 2022-06-30 | $46.29 | $58.50 | 1,261,800 | — | — |
| 2022-06-29 | $45.92 | $58.03 | 1,161,500 | — | — |
| 2022-06-28 | $46.19 | $58.37 | 1,131,800 | — | — |
| 2022-06-27 | $46.76 | $59.09 | 1,654,000 | — | — |
| 2022-06-24 | $47.07 | $59.48 | 2,141,600 | — | — |
| 2022-06-23 | $45.68 | $57.73 | 1,476,400 | — | — |
| 2022-06-22 | $44.57 | $56.32 | 1,212,100 | — | — |
| 2022-06-21 | $45.05 | $56.93 | 1,259,700 | — | — |
| 2022-06-17 | $44.25 | $55.92 | 3,270,800 | — | — |
| 2022-06-16 | $44.97 | $56.83 | 1,513,200 | — | — |
| 2022-06-15 | $46.08 | $58.23 | 1,546,100 | — | — |
| 2022-06-14 | $45.17 | $57.08 | 1,833,600 | — | — |
| 2022-06-13 | $45.22 | $57.15 | 3,000,500 | — | — |
| 2022-06-10 | $46.04 | $58.18 | 2,525,800 | — | — |
| 2022-06-09 | $46.76 | $59.09 | 1,870,600 | — | — |
| 2022-06-08 | $47.71 | $60.14 | 2,520,800 | — | — |
| 2022-06-07 | $49.21 | $62.03 | 1,718,100 | — | — |
| 2022-06-06 | $49.97 | $62.99 | 1,543,300 | — | — |
| 2022-06-03 | $49.03 | $61.80 | 2,058,900 | — | — |
| 2022-06-02 | $49.32 | $62.17 | 1,349,500 | — | — |
| 2022-06-01 | $47.62 | $60.03 | 2,180,300 | — | — |
| 2022-05-31 | $48.64 | $61.31 | 4,266,600 | — | — |
| 2022-05-27 | $48.84 | $61.57 | 1,458,700 | — | — |
| 2022-05-26 | $48.93 | $61.68 | 2,000,900 | — | — |
| 2022-05-25 | $48.56 | $61.21 | 3,035,500 | — | — |
| 2022-05-24 | $47.05 | $59.31 | 1,754,000 | — | — |
| 2022-05-23 | $47.10 | $59.37 | 2,425,500 | — | — |
| 2022-05-20 | $46.30 | $58.36 | 3,445,100 | — | — |
| 2022-05-19 | $45.00 | $56.72 | 3,688,900 | — | — |
| 2022-05-18 | $43.80 | $55.21 | 4,461,300 | — | — |
| 2022-05-17 | $48.47 | $61.10 | 2,555,300 | — | — |
| 2022-05-16 | $46.57 | $58.70 | 2,134,000 | — | — |
| 2022-05-13 | $47.72 | $60.15 | 2,163,600 | — | — |
| 2022-05-12 | $48.10 | $60.63 | 2,299,900 | — | — |
| 2022-05-11 | $48.27 | $60.85 | 1,831,400 | — | — |
| 2022-05-10 | $49.10 | $61.89 | 2,180,000 | — | — |
| 2022-05-09 | $49.88 | $62.88 | 2,006,800 | — | — |
| 2022-05-06 | $49.44 | $62.32 | 1,945,600 | — | — |
| 2022-05-05 | $50.22 | $63.30 | 1,705,700 | — | — |
| 2022-05-04 | $50.65 | $63.85 | 1,976,100 | — | — |
| 2022-05-03 | $49.33 | $62.18 | 1,562,400 | — | — |
| 2022-05-02 | $48.31 | $60.90 | 1,686,100 | — | — |
| 2022-04-29 | $47.89 | $60.37 | 1,702,600 | — | — |
| 2022-04-28 | $49.18 | $61.99 | 1,707,000 | — | — |
| 2022-04-27 | $47.89 | $60.37 | 1,968,700 | — | — |
| 2022-04-26 | $47.43 | $59.79 | 2,627,100 | — | — |
| 2022-04-25 | $49.79 | $62.76 | 2,173,900 | — | — |
| 2022-04-22 | $47.83 | $60.29 | 1,349,800 | — | — |
| 2022-04-21 | $49.00 | $61.77 | 4,068,400 | — | — |
| 2022-04-20 | $48.16 | $60.71 | 3,875,600 | — | — |
| 2022-04-19 | $47.31 | $59.64 | 2,217,500 | — | — |
| 2022-04-18 | $45.81 | $57.75 | 1,576,700 | — | — |
| 2022-04-14 | $46.05 | $58.05 | 1,342,600 | — | — |
| 2022-04-13 | $46.78 | $58.97 | 1,267,800 | — | — |
| 2022-04-12 | $45.61 | $57.49 | 1,530,400 | — | — |
| 2022-04-11 | $46.34 | $58.41 | 2,040,400 | — | — |
| 2022-04-08 | $47.10 | $59.37 | 3,655,600 | — | — |
| 2022-04-07 | $46.14 | $58.16 | 3,332,900 | — | — |
| 2022-04-06 | $45.92 | $57.88 | 4,243,300 | — | — |
| 2022-04-05 | $45.42 | $57.25 | 3,586,000 | — | — |
| 2022-04-04 | $46.80 | $58.99 | 2,920,000 | — | — |
| 2022-04-01 | $47.33 | $59.66 | 6,886,400 | — | — |
| 2022-03-31 | $50.46 | $63.61 | 1,942,000 | — | — |
| 2022-03-30 | $52.40 | $66.05 | 1,804,500 | — | — |
| 2022-03-29 | $53.99 | $68.06 | 1,217,500 | — | — |
| 2022-03-28 | $53.35 | $67.25 | 1,028,600 | — | — |
| 2022-03-25 | $52.91 | $66.70 | 1,782,900 | — | — |
| 2022-03-24 | $53.44 | $67.36 | 1,972,200 | — | — |
| 2022-03-23 | $53.57 | $67.53 | 1,383,300 | — | — |
| 2022-03-22 | $54.98 | $69.31 | 1,011,500 | — | — |
| 2022-03-21 | $55.18 | $69.56 | 1,365,600 | — | — |
| 2022-03-18 | $56.13 | $70.75 | 2,097,300 | — | — |
| 2022-03-17 | $55.17 | $69.54 | 1,713,200 | — | — |
| 2022-03-16 | $56.26 | $70.92 | 2,794,900 | — | — |
| 2022-03-15 | $52.77 | $66.52 | 1,250,700 | — | — |
| 2022-03-14 | $51.64 | $65.09 | 1,144,700 | — | — |
| 2022-03-11 | $51.37 | $64.75 | 1,580,900 | — | — |
| 2022-03-10 | $51.76 | $65.25 | 1,126,500 | — | — |
| 2022-03-09 | $51.96 | $65.50 | 1,942,600 | — | — |
| 2022-03-08 | $50.10 | $63.15 | 1,612,500 | — | — |
| 2022-03-07 | $51.91 | $65.44 | 1,979,400 | — | — |
| 2022-03-04 | $54.47 | $68.66 | 2,286,900 | — | — |
| 2022-03-03 | $54.76 | $69.03 | 1,594,600 | — | — |
| 2022-03-02 | $54.28 | $68.27 | 1,576,200 | — | — |
| 2022-03-01 | $53.81 | $67.68 | 1,583,100 | — | — |
| 2022-02-28 | $54.48 | $68.52 | 2,052,400 | — | — |
| 2022-02-25 | $54.34 | $68.35 | 1,496,500 | — | — |
| 2022-02-24 | $52.52 | $66.06 | 1,898,400 | — | — |
| 2022-02-23 | $51.87 | $65.24 | 2,993,100 | — | — |
| 2022-02-22 | $52.30 | $65.78 | 1,742,300 | — | — |
| 2022-02-18 | $53.87 | $67.76 | 1,810,100 | — | — |
| 2022-02-17 | $53.68 | $67.52 | 1,544,700 | — | — |
| 2022-02-16 | $54.07 | $68.01 | 1,974,200 | — | — |
| 2022-02-15 | $54.76 | $68.88 | 1,778,700 | — | — |
| 2022-02-14 | $54.97 | $69.14 | 919,500 | — | — |
| 2022-02-11 | $55.33 | $69.59 | 1,286,300 | — | — |
| 2022-02-10 | $55.65 | $69.99 | 1,022,000 | — | — |
| 2022-02-09 | $56.96 | $71.64 | 795,100 | — | — |
| 2022-02-08 | $56.27 | $70.77 | 975,000 | — | — |
| 2022-02-07 | $54.92 | $69.08 | 1,068,400 | — | — |
| 2022-02-04 | $55.79 | $70.17 | 982,100 | — | — |
| 2022-02-03 | $56.74 | $71.37 | 704,500 | — | — |
| 2022-02-02 | $57.39 | $72.18 | 1,526,800 | — | — |
| 2022-02-01 | $56.77 | $71.40 | 1,102,300 | — | — |
| 2022-01-31 | $56.58 | $71.16 | 1,312,400 | — | — |
| 2022-01-28 | $55.53 | $69.84 | 1,383,100 | — | — |
| 2022-01-27 | $54.54 | $68.60 | 2,156,900 | — | — |
| 2022-01-26 | $54.15 | $68.11 | 2,530,200 | — | — |
| 2022-01-25 | $55.37 | $69.64 | 1,543,900 | — | — |
| 2022-01-24 | $57.16 | $71.89 | 1,569,200 | — | — |
| 2022-01-21 | $55.60 | $69.93 | 1,236,800 | — | — |
| 2022-01-20 | $56.39 | $70.93 | 895,800 | — | — |
| 2022-01-19 | $57.34 | $72.12 | 1,818,400 | — | — |
| 2022-01-18 | $57.34 | $72.12 | 1,503,200 | — | — |
| 2022-01-14 | $56.79 | $71.43 | 1,619,000 | — | — |
| 2022-01-13 | $57.46 | $72.27 | 1,406,800 | — | — |
| 2022-01-12 | $57.82 | $72.72 | 1,289,800 | — | — |
| 2022-01-11 | $57.78 | $72.67 | 1,362,800 | — | — |
| 2022-01-10 | $57.95 | $72.89 | 1,185,700 | — | — |
| 2022-01-07 | $58.54 | $73.63 | 1,150,500 | — | — |
| 2022-01-06 | $59.27 | $74.55 | 1,872,000 | — | — |
| 2022-01-05 | $60.80 | $76.47 | 1,218,400 | — | — |
| 2022-01-04 | $61.20 | $76.98 | 1,068,500 | — | — |
| 2022-01-03 | $60.57 | $76.18 | 795,400 | — | — |