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 | $81.70 | $147.11 | 240,000 | — | — |
| 2022-12-29 | $82.02 | $147.69 | 213,500 | — | — |
| 2022-12-28 | $81.33 | $146.45 | 200,500 | — | — |
| 2022-12-27 | $83.45 | $150.26 | 185,700 | — | — |
| 2022-12-23 | $83.28 | $149.96 | 246,500 | — | — |
| 2022-12-22 | $82.63 | $148.79 | 322,700 | — | — |
| 2022-12-21 | $83.44 | $150.25 | 290,900 | — | — |
| 2022-12-20 | $81.65 | $147.02 | 189,000 | — | — |
| 2022-12-19 | $81.67 | $147.06 | 369,000 | — | — |
| 2022-12-16 | $81.88 | $147.44 | 919,300 | — | — |
| 2022-12-15 | $82.06 | $147.76 | 404,800 | — | — |
| 2022-12-14 | $83.71 | $150.73 | 230,500 | — | — |
| 2022-12-13 | $83.85 | $150.98 | 408,400 | — | — |
| 2022-12-12 | $84.19 | $151.60 | 242,000 | — | — |
| 2022-12-09 | $83.27 | $149.94 | 156,900 | — | — |
| 2022-12-08 | $84.06 | $151.36 | 332,100 | — | — |
| 2022-12-07 | $83.98 | $151.22 | 218,600 | — | — |
| 2022-12-06 | $83.70 | $150.71 | 309,300 | — | — |
| 2022-12-05 | $84.49 | $152.14 | 313,700 | — | — |
| 2022-12-02 | $85.65 | $154.23 | 154,300 | — | — |
| 2022-12-01 | $85.54 | $154.03 | 251,900 | — | — |
| 2022-11-30 | $85.83 | $154.55 | 429,700 | — | — |
| 2022-11-29 | $83.75 | $150.80 | 219,700 | — | — |
| 2022-11-28 | $83.53 | $150.41 | 274,200 | — | — |
| 2022-11-25 | $84.10 | $151.43 | 172,800 | — | — |
| 2022-11-23 | $84.10 | $151.43 | 265,100 | — | — |
| 2022-11-22 | $85.47 | $153.90 | 370,800 | — | — |
| 2022-11-21 | $84.73 | $152.57 | 296,100 | — | — |
| 2022-11-18 | $85.21 | $153.43 | 568,800 | — | — |
| 2022-11-17 | $83.57 | $150.48 | 220,400 | — | — |
| 2022-11-16 | $83.69 | $150.70 | 395,100 | — | — |
| 2022-11-15 | $84.21 | $151.63 | 243,600 | — | — |
| 2022-11-14 | $83.97 | $151.20 | 219,200 | — | — |
| 2022-11-11 | $85.15 | $151.90 | 293,600 | — | — |
| 2022-11-10 | $85.43 | $152.40 | 309,600 | — | — |
| 2022-11-09 | $82.38 | $146.96 | 316,200 | — | — |
| 2022-11-08 | $83.07 | $148.19 | 265,800 | — | — |
| 2022-11-07 | $82.86 | $147.82 | 260,200 | — | — |
| 2022-11-04 | $82.57 | $147.30 | 475,100 | — | — |
| 2022-11-03 | $82.32 | $146.85 | 271,200 | — | — |
| 2022-11-02 | $82.42 | $147.03 | 327,300 | — | — |
| 2022-11-01 | $84.36 | $150.49 | 251,400 | — | — |
| 2022-10-31 | $82.98 | $148.03 | 346,400 | — | — |
| 2022-10-28 | $82.70 | $147.53 | 203,000 | — | — |
| 2022-10-27 | $81.25 | $144.95 | 272,400 | — | — |
| 2022-10-26 | $80.49 | $143.59 | 230,000 | — | — |
| 2022-10-25 | $80.18 | $143.04 | 637,900 | — | — |
| 2022-10-24 | $80.02 | $142.75 | 786,000 | — | — |
| 2022-10-21 | $78.99 | $140.91 | 545,000 | — | — |
| 2022-10-20 | $76.80 | $137.01 | 610,800 | — | — |
| 2022-10-19 | $77.50 | $138.26 | 435,600 | — | — |
| 2022-10-18 | $78.52 | $140.07 | 403,600 | — | — |
| 2022-10-17 | $76.77 | $136.95 | 459,300 | — | — |
| 2022-10-14 | $74.93 | $133.67 | 312,600 | — | — |
| 2022-10-13 | $76.63 | $136.70 | 315,300 | — | — |
| 2022-10-12 | $74.78 | $133.40 | 456,700 | — | — |
| 2022-10-11 | $74.72 | $133.30 | 421,500 | — | — |
| 2022-10-10 | $74.16 | $132.30 | 196,800 | — | — |
| 2022-10-07 | $73.35 | $130.85 | 244,200 | — | — |
| 2022-10-06 | $75.19 | $134.13 | 283,700 | — | — |
| 2022-10-05 | $76.11 | $135.78 | 249,400 | — | — |
| 2022-10-04 | $76.74 | $136.90 | 230,500 | — | — |
| 2022-10-03 | $74.59 | $133.06 | 284,600 | — | — |
| 2022-09-30 | $72.81 | $129.89 | 388,200 | — | — |
| 2022-09-29 | $73.28 | $130.73 | 458,000 | — | — |
| 2022-09-28 | $74.59 | $133.06 | 543,200 | — | — |
| 2022-09-27 | $72.33 | $129.03 | 399,500 | — | — |
| 2022-09-26 | $71.98 | $128.41 | 411,000 | — | — |
| 2022-09-23 | $72.11 | $128.64 | 648,300 | — | — |
| 2022-09-22 | $73.69 | $131.46 | 258,200 | — | — |
| 2022-09-21 | $74.82 | $133.47 | 319,100 | — | — |
| 2022-09-20 | $75.72 | $135.08 | 282,800 | — | — |
| 2022-09-19 | $76.52 | $136.51 | 254,900 | — | — |
| 2022-09-16 | $75.75 | $135.13 | 569,200 | — | — |
| 2022-09-15 | $76.47 | $136.42 | 290,000 | — | — |
| 2022-09-14 | $76.72 | $136.86 | 395,400 | — | — |
| 2022-09-13 | $78.13 | $139.38 | 240,600 | — | — |
| 2022-09-12 | $80.86 | $144.25 | 239,900 | — | — |
| 2022-09-09 | $80.18 | $143.04 | 206,800 | — | — |
| 2022-09-08 | $79.68 | $142.14 | 180,400 | — | — |
| 2022-09-07 | $79.97 | $142.66 | 192,100 | — | — |
| 2022-09-06 | $78.49 | $140.02 | 234,500 | — | — |
| 2022-09-02 | $78.58 | $140.18 | 211,600 | — | — |
| 2022-09-01 | $79.17 | $141.23 | 287,800 | — | — |
| 2022-08-31 | $79.21 | $141.31 | 605,500 | — | — |
| 2022-08-30 | $80.43 | $143.48 | 279,700 | — | — |
| 2022-08-29 | $81.85 | $146.02 | 210,200 | — | — |
| 2022-08-26 | $81.90 | $146.10 | 273,900 | — | — |
| 2022-08-25 | $84.42 | $150.60 | 190,600 | — | — |
| 2022-08-24 | $83.55 | $149.05 | 224,200 | — | — |
| 2022-08-23 | $83.57 | $149.08 | 184,600 | — | — |
| 2022-08-22 | $84.15 | $150.12 | 283,600 | — | — |
| 2022-08-19 | $85.55 | $152.62 | 242,100 | — | — |
| 2022-08-18 | $86.34 | $154.03 | 147,900 | — | — |
| 2022-08-17 | $85.90 | $153.24 | 171,700 | — | — |
| 2022-08-16 | $86.29 | $153.94 | 241,800 | — | — |
| 2022-08-15 | $86.08 | $153.56 | 294,500 | — | — |
| 2022-08-12 | $85.64 | $152.78 | 259,700 | — | — |
| 2022-08-11 | $84.15 | $150.12 | 337,500 | — | — |
| 2022-08-10 | $84.15 | $150.12 | 354,100 | — | — |
| 2022-08-09 | $82.53 | $147.23 | 724,000 | — | — |
| 2022-08-08 | $82.32 | $146.85 | 537,800 | — | — |
| 2022-08-05 | $82.07 | $146.41 | 561,500 | — | — |
| 2022-08-04 | $82.11 | $146.48 | 197,900 | — | — |
| 2022-08-03 | $82.18 | $146.60 | 234,800 | — | — |
| 2022-08-02 | $81.50 | $145.39 | 193,600 | — | — |
| 2022-08-01 | $82.44 | $147.07 | 210,000 | — | — |
| 2022-07-29 | $82.66 | $147.46 | 352,600 | — | — |
| 2022-07-28 | $80.92 | $144.36 | 216,600 | — | — |
| 2022-07-27 | $79.73 | $142.23 | 301,000 | — | — |
| 2022-07-26 | $79.20 | $141.29 | 355,300 | — | — |
| 2022-07-25 | $79.05 | $141.02 | 309,800 | — | — |
| 2022-07-22 | $78.00 | $139.15 | 336,500 | — | — |
| 2022-07-21 | $77.71 | $138.63 | 222,500 | — | — |
| 2022-07-20 | $76.96 | $137.29 | 351,400 | — | — |
| 2022-07-19 | $76.23 | $135.99 | 275,500 | — | — |
| 2022-07-18 | $74.33 | $132.60 | 374,400 | — | — |
| 2022-07-15 | $75.10 | $133.97 | 567,700 | — | — |
| 2022-07-14 | $72.69 | $129.67 | 209,100 | — | — |
| 2022-07-13 | $73.56 | $131.23 | 851,100 | — | — |
| 2022-07-12 | $73.73 | $131.53 | 289,100 | — | — |
| 2022-07-11 | $73.63 | $131.35 | 319,200 | — | — |
| 2022-07-08 | $73.96 | $130.60 | 335,600 | — | — |
| 2022-07-07 | $74.49 | $131.54 | 367,100 | — | — |
| 2022-07-06 | $74.37 | $131.33 | 448,800 | — | — |
| 2022-07-05 | $74.02 | $130.71 | 517,100 | — | — |
| 2022-07-01 | $74.70 | $131.91 | 432,900 | — | — |
| 2022-06-30 | $75.11 | $132.63 | 648,500 | — | — |
| 2022-06-29 | $75.32 | $133.00 | 657,100 | — | — |
| 2022-06-28 | $73.56 | $129.90 | 713,700 | — | — |
| 2022-06-27 | $76.59 | $135.25 | 494,900 | — | — |
| 2022-06-24 | $75.57 | $133.45 | 452,700 | — | — |
| 2022-06-23 | $73.34 | $129.51 | 264,400 | — | — |
| 2022-06-22 | $73.46 | $129.72 | 256,600 | — | — |
| 2022-06-21 | $73.71 | $130.16 | 329,200 | — | — |
| 2022-06-17 | $72.91 | $128.75 | 981,700 | — | — |
| 2022-06-16 | $74.91 | $132.28 | 393,400 | — | — |
| 2022-06-15 | $78.23 | $138.14 | 340,100 | — | — |
| 2022-06-14 | $78.72 | $139.01 | 376,400 | — | — |
| 2022-06-13 | $79.21 | $139.87 | 445,400 | — | — |
| 2022-06-10 | $81.45 | $143.83 | 434,500 | — | — |
| 2022-06-09 | $82.64 | $145.93 | 334,200 | — | — |
| 2022-06-08 | $84.67 | $149.51 | 239,200 | — | — |
| 2022-06-07 | $86.15 | $152.13 | 225,600 | — | — |
| 2022-06-06 | $85.13 | $150.33 | 217,300 | — | — |
| 2022-06-03 | $84.52 | $149.25 | 253,200 | — | — |
| 2022-06-02 | $85.06 | $150.20 | 306,600 | — | — |
| 2022-06-01 | $85.11 | $150.29 | 342,600 | — | — |
| 2022-05-31 | $84.93 | $149.97 | 316,300 | — | — |
| 2022-05-27 | $85.23 | $150.50 | 393,500 | — | — |
| 2022-05-26 | $83.93 | $148.21 | 334,900 | — | — |
| 2022-05-25 | $83.12 | $146.78 | 1,667,600 | — | — |
| 2022-05-24 | $82.93 | $146.44 | 731,300 | — | — |
| 2022-05-23 | $81.67 | $144.22 | 501,200 | — | — |
| 2022-05-20 | $81.69 | $144.25 | 438,600 | — | — |
| 2022-05-19 | $82.19 | $145.14 | 438,500 | — | — |
| 2022-05-18 | $82.66 | $145.97 | 492,000 | — | — |
| 2022-05-17 | $85.06 | $150.20 | 554,500 | — | — |
| 2022-05-16 | $81.93 | $144.68 | 373,200 | — | — |
| 2022-05-13 | $80.74 | $142.57 | 330,100 | — | — |
| 2022-05-12 | $79.97 | $141.21 | 327,600 | — | — |
| 2022-05-11 | $78.98 | $139.47 | 434,600 | — | — |
| 2022-05-10 | $80.57 | $142.27 | 357,100 | — | — |
| 2022-05-09 | $81.93 | $144.68 | 495,200 | — | — |
| 2022-05-06 | $81.49 | $143.90 | 374,900 | — | — |
| 2022-05-05 | $82.93 | $146.44 | 289,300 | — | — |
| 2022-05-04 | $85.15 | $150.36 | 443,500 | — | — |
| 2022-05-03 | $82.08 | $144.94 | 313,300 | — | — |
| 2022-05-02 | $81.36 | $143.67 | 346,700 | — | — |
| 2022-04-29 | $82.86 | $146.32 | 342,600 | — | — |
| 2022-04-28 | $85.09 | $150.26 | 292,600 | — | — |
| 2022-04-27 | $83.61 | $147.64 | 364,500 | — | — |
| 2022-04-26 | $84.58 | $149.36 | 301,600 | — | — |
| 2022-04-25 | $85.53 | $151.03 | 271,200 | — | — |
| 2022-04-22 | $85.96 | $151.79 | 273,700 | — | — |
| 2022-04-21 | $87.47 | $154.46 | 446,300 | — | — |
| 2022-04-20 | $86.83 | $153.33 | 362,700 | — | — |
| 2022-04-19 | $86.60 | $152.92 | 341,900 | — | — |
| 2022-04-18 | $84.53 | $149.27 | 307,100 | — | — |
| 2022-04-14 | $85.02 | $150.13 | 386,300 | — | — |
| 2022-04-13 | $86.60 | $152.92 | 302,900 | — | — |
| 2022-04-12 | $85.47 | $150.93 | 388,400 | — | — |
| 2022-04-11 | $85.27 | $150.57 | 448,400 | — | — |
| 2022-04-08 | $84.69 | $148.23 | 426,100 | — | — |
| 2022-04-07 | $83.97 | $146.97 | 328,800 | — | — |
| 2022-04-06 | $84.30 | $147.54 | 386,700 | — | — |
| 2022-04-05 | $84.15 | $147.28 | 393,500 | — | — |
| 2022-04-04 | $84.28 | $147.51 | 396,100 | — | — |
| 2022-04-01 | $85.56 | $149.75 | 462,100 | — | — |
| 2022-03-31 | $85.21 | $149.14 | 608,700 | — | — |
| 2022-03-30 | $85.87 | $150.29 | 821,700 | — | — |
| 2022-03-29 | $82.62 | $144.60 | 497,500 | — | — |
| 2022-03-28 | $81.96 | $143.45 | 489,200 | — | — |
| 2022-03-25 | $82.25 | $143.95 | 395,200 | — | — |
| 2022-03-24 | $81.35 | $142.38 | 442,500 | — | — |
| 2022-03-23 | $80.20 | $140.37 | 324,500 | — | — |
| 2022-03-22 | $80.08 | $140.16 | 384,800 | — | — |
| 2022-03-21 | $80.21 | $140.38 | 433,300 | — | — |
| 2022-03-18 | $80.37 | $140.66 | 2,164,900 | — | — |
| 2022-03-17 | $80.47 | $140.84 | 369,100 | — | — |
| 2022-03-16 | $79.25 | $138.70 | 536,100 | — | — |
| 2022-03-15 | $80.01 | $140.03 | 406,400 | — | — |
| 2022-03-14 | $79.60 | $139.32 | 833,100 | — | — |
| 2022-03-11 | $76.57 | $134.01 | 648,300 | — | — |
| 2022-03-10 | $77.68 | $135.96 | 263,600 | — | — |
| 2022-03-09 | $78.69 | $137.72 | 442,400 | — | — |
| 2022-03-08 | $78.91 | $138.11 | 549,600 | — | — |
| 2022-03-07 | $78.51 | $137.41 | 428,200 | — | — |
| 2022-03-04 | $79.51 | $139.16 | 431,800 | — | — |
| 2022-03-03 | $79.15 | $138.53 | 326,900 | — | — |
| 2022-03-02 | $77.47 | $135.59 | 318,500 | — | — |
| 2022-03-01 | $76.05 | $133.10 | 521,200 | — | — |
| 2022-02-28 | $77.48 | $135.61 | 480,800 | — | — |
| 2022-02-25 | $77.71 | $136.01 | 374,100 | — | — |
| 2022-02-24 | $75.82 | $132.70 | 600,800 | — | — |
| 2022-02-23 | $76.49 | $133.87 | 347,900 | — | — |
| 2022-02-22 | $78.36 | $137.15 | 330,600 | — | — |
| 2022-02-18 | $78.79 | $137.90 | 272,600 | — | — |
| 2022-02-17 | $79.52 | $139.18 | 252,000 | — | — |
| 2022-02-16 | $79.96 | $139.95 | 221,300 | — | — |
| 2022-02-15 | $79.22 | $138.65 | 290,400 | — | — |
| 2022-02-14 | $79.34 | $138.86 | 377,300 | — | — |
| 2022-02-11 | $79.40 | $138.97 | 328,000 | — | — |
| 2022-02-10 | $79.81 | $139.68 | 431,400 | — | — |
| 2022-02-09 | $81.07 | $141.89 | 657,700 | — | — |
| 2022-02-08 | $79.44 | $139.04 | 478,500 | — | — |
| 2022-02-07 | $80.33 | $140.59 | 378,000 | — | — |
| 2022-02-04 | $81.12 | $141.98 | 523,700 | — | — |
| 2022-02-03 | $83.77 | $146.62 | 526,200 | — | — |
| 2022-02-02 | $83.81 | $146.69 | 591,700 | — | — |
| 2022-02-01 | $83.15 | $145.53 | 403,000 | — | — |
| 2022-01-31 | $81.64 | $142.89 | 871,500 | — | — |
| 2022-01-28 | $81.03 | $141.82 | 419,300 | — | — |
| 2022-01-27 | $80.96 | $141.70 | 539,400 | — | — |
| 2022-01-26 | $82.05 | $143.60 | 323,000 | — | — |
| 2022-01-25 | $82.42 | $144.25 | 519,300 | — | — |
| 2022-01-24 | $83.82 | $146.70 | 599,600 | — | — |
| 2022-01-21 | $82.64 | $144.64 | 450,300 | — | — |
| 2022-01-20 | $82.17 | $143.81 | 353,700 | — | — |
| 2022-01-19 | $83.16 | $145.55 | 351,300 | — | — |
| 2022-01-18 | $83.70 | $146.49 | 405,600 | — | — |
| 2022-01-14 | $85.39 | $149.45 | 299,500 | — | — |
| 2022-01-13 | $85.66 | $149.92 | 484,400 | — | — |
| 2022-01-12 | $84.10 | $147.19 | 569,200 | — | — |
| 2022-01-11 | $83.69 | $146.48 | 418,100 | — | — |
| 2022-01-10 | $83.12 | $145.48 | 414,300 | — | — |
| 2022-01-07 | $83.71 | $145.20 | 496,900 | — | — |
| 2022-01-06 | $83.26 | $144.42 | 366,900 | — | — |
| 2022-01-05 | $83.75 | $145.27 | 405,100 | — | — |
| 2022-01-04 | $84.62 | $146.78 | 415,100 | — | — |
| 2022-01-03 | $83.95 | $145.61 | 382,600 | — | — |