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
- 1995-11-21 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 | $60.06 | $75.67 | 1,382,200 | — | — |
| 2022-12-29 | $60.09 | $75.71 | 1,075,500 | — | — |
| 2022-12-28 | $58.18 | $73.30 | 1,046,400 | — | — |
| 2022-12-27 | $59.05 | $74.40 | 689,600 | — | — |
| 2022-12-23 | $59.04 | $74.38 | 808,300 | — | — |
| 2022-12-22 | $58.97 | $74.30 | 1,762,600 | — | — |
| 2022-12-21 | $60.05 | $75.66 | 1,865,800 | — | — |
| 2022-12-20 | $59.47 | $74.93 | 1,944,600 | — | — |
| 2022-12-19 | $59.19 | $74.57 | 1,755,100 | — | — |
| 2022-12-16 | $60.32 | $76.00 | 3,720,200 | — | — |
| 2022-12-15 | $61.38 | $77.33 | 3,177,300 | — | — |
| 2022-12-14 | $64.39 | $81.12 | 1,440,600 | — | — |
| 2022-12-13 | $64.91 | $81.78 | 2,333,500 | — | — |
| 2022-12-12 | $65.29 | $82.26 | 1,531,700 | — | — |
| 2022-12-09 | $64.29 | $81.00 | 3,408,900 | — | — |
| 2022-12-08 | $63.92 | $80.53 | 1,716,300 | — | — |
| 2022-12-07 | $62.98 | $79.35 | 2,254,800 | — | — |
| 2022-12-06 | $63.08 | $79.47 | 2,081,200 | — | — |
| 2022-12-05 | $64.66 | $81.46 | 1,774,900 | — | — |
| 2022-12-02 | $66.43 | $83.69 | 1,707,200 | — | — |
| 2022-12-01 | $68.07 | $85.76 | 3,102,100 | — | — |
| 2022-11-30 | $67.61 | $85.18 | 7,561,500 | — | — |
| 2022-11-29 | $71.79 | $90.45 | 1,889,900 | — | — |
| 2022-11-28 | $72.57 | $91.43 | 1,669,000 | — | — |
| 2022-11-25 | $74.66 | $94.06 | 486,200 | — | — |
| 2022-11-23 | $74.66 | $94.06 | 932,000 | — | — |
| 2022-11-22 | $73.88 | $93.08 | 1,033,000 | — | — |
| 2022-11-21 | $72.52 | $91.37 | 1,116,000 | — | — |
| 2022-11-18 | $73.72 | $92.88 | 1,527,800 | — | — |
| 2022-11-17 | $72.86 | $91.79 | 929,500 | — | — |
| 2022-11-16 | $72.33 | $91.13 | 815,200 | — | — |
| 2022-11-15 | $73.96 | $93.18 | 876,500 | — | — |
| 2022-11-14 | $73.18 | $92.20 | 1,155,300 | — | — |
| 2022-11-11 | $73.50 | $92.60 | 1,406,100 | — | — |
| 2022-11-10 | $71.91 | $90.60 | 1,528,900 | — | — |
| 2022-11-09 | $68.01 | $85.68 | 1,412,100 | — | — |
| 2022-11-08 | $69.44 | $87.49 | 1,016,100 | — | — |
| 2022-11-07 | $69.39 | $87.42 | 1,151,800 | — | — |
| 2022-11-04 | $68.79 | $86.67 | 1,298,300 | — | — |
| 2022-11-03 | $67.64 | $85.22 | 780,700 | — | — |
| 2022-11-02 | $68.87 | $86.77 | 1,196,300 | — | — |
| 2022-11-01 | $71.02 | $89.48 | 1,444,300 | — | — |
| 2022-10-31 | $69.27 | $87.27 | 1,794,900 | — | — |
| 2022-10-28 | $69.40 | $87.44 | 1,548,700 | — | — |
| 2022-10-27 | $67.47 | $85.00 | 2,391,400 | — | — |
| 2022-10-26 | $67.46 | $84.99 | 1,832,600 | — | — |
| 2022-10-25 | $67.85 | $85.48 | 1,393,100 | — | — |
| 2022-10-24 | $66.34 | $83.58 | 1,338,900 | — | — |
| 2022-10-21 | $65.60 | $82.65 | 1,703,100 | — | — |
| 2022-10-20 | $62.48 | $78.72 | 1,606,600 | — | — |
| 2022-10-19 | $62.29 | $78.48 | 1,281,000 | — | — |
| 2022-10-18 | $62.74 | $79.04 | 1,933,400 | — | — |
| 2022-10-17 | $63.17 | $79.59 | 2,190,800 | — | — |
| 2022-10-14 | $62.41 | $78.63 | 2,417,200 | — | — |
| 2022-10-13 | $64.11 | $80.77 | 2,147,600 | — | — |
| 2022-10-12 | $62.33 | $78.53 | 1,200,600 | — | — |
| 2022-10-11 | $62.06 | $78.19 | 1,713,300 | — | — |
| 2022-10-10 | $64.04 | $80.68 | 2,526,200 | — | — |
| 2022-10-07 | $66.08 | $83.25 | 1,313,600 | — | — |
| 2022-10-06 | $67.00 | $84.41 | 2,566,200 | — | — |
| 2022-10-05 | $67.19 | $84.02 | 1,454,600 | — | — |
| 2022-10-04 | $66.56 | $83.23 | 2,090,500 | — | — |
| 2022-10-03 | $64.14 | $80.21 | 1,664,100 | — | — |
| 2022-09-30 | $61.85 | $77.34 | 1,987,200 | — | — |
| 2022-09-29 | $62.94 | $78.71 | 1,323,700 | — | — |
| 2022-09-28 | $63.70 | $79.66 | 1,311,200 | — | — |
| 2022-09-27 | $62.53 | $78.19 | 1,620,600 | — | — |
| 2022-09-26 | $62.61 | $78.29 | 1,427,100 | — | — |
| 2022-09-23 | $63.47 | $79.37 | 1,203,500 | — | — |
| 2022-09-22 | $64.23 | $80.32 | 984,800 | — | — |
| 2022-09-21 | $65.35 | $81.72 | 1,408,200 | — | — |
| 2022-09-20 | $66.30 | $82.91 | 1,118,400 | — | — |
| 2022-09-19 | $67.61 | $84.55 | 1,578,000 | — | — |
| 2022-09-16 | $68.68 | $85.88 | 3,334,800 | — | — |
| 2022-09-15 | $69.08 | $86.38 | 1,288,000 | — | — |
| 2022-09-14 | $70.26 | $87.86 | 1,563,100 | — | — |
| 2022-09-13 | $71.06 | $88.86 | 1,563,000 | — | — |
| 2022-09-12 | $73.40 | $91.79 | 1,888,100 | — | — |
| 2022-09-09 | $72.45 | $90.60 | 1,370,200 | — | — |
| 2022-09-08 | $71.41 | $89.30 | 1,121,800 | — | — |
| 2022-09-07 | $70.70 | $88.41 | 1,117,600 | — | — |
| 2022-09-06 | $70.70 | $88.41 | 1,193,300 | — | — |
| 2022-09-02 | $71.28 | $89.14 | 1,045,800 | — | — |
| 2022-09-01 | $72.16 | $90.24 | 1,259,600 | — | — |
| 2022-08-31 | $72.13 | $90.20 | 1,368,600 | — | — |
| 2022-08-30 | $72.28 | $90.39 | 1,034,700 | — | — |
| 2022-08-29 | $73.45 | $91.85 | 1,463,000 | — | — |
| 2022-08-26 | $74.96 | $93.74 | 2,291,600 | — | — |
| 2022-08-25 | $78.56 | $98.24 | 2,953,600 | — | — |
| 2022-08-24 | $72.82 | $91.06 | 1,607,100 | — | — |
| 2022-08-23 | $73.28 | $91.64 | 1,142,300 | — | — |
| 2022-08-22 | $73.03 | $91.32 | 1,024,900 | — | — |
| 2022-08-19 | $74.29 | $92.90 | 1,046,200 | — | — |
| 2022-08-18 | $75.49 | $94.40 | 931,000 | — | — |
| 2022-08-17 | $73.37 | $91.75 | 1,676,000 | — | — |
| 2022-08-16 | $74.77 | $93.50 | 686,500 | — | — |
| 2022-08-15 | $74.63 | $93.33 | 803,100 | — | — |
| 2022-08-12 | $74.93 | $93.70 | 853,500 | — | — |
| 2022-08-11 | $73.70 | $92.16 | 771,700 | — | — |
| 2022-08-10 | $73.30 | $91.66 | 841,700 | — | — |
| 2022-08-09 | $71.10 | $88.91 | 932,100 | — | — |
| 2022-08-08 | $72.65 | $90.85 | 899,900 | — | — |
| 2022-08-05 | $72.37 | $90.50 | 838,800 | — | — |
| 2022-08-04 | $72.11 | $90.17 | 780,800 | — | — |
| 2022-08-03 | $72.55 | $90.72 | 631,100 | — | — |
| 2022-08-02 | $71.37 | $89.25 | 628,100 | — | — |
| 2022-08-01 | $71.96 | $89.99 | 1,075,300 | — | — |
| 2022-07-29 | $71.33 | $89.20 | 1,043,300 | — | — |
| 2022-07-28 | $71.71 | $89.67 | 1,136,300 | — | — |
| 2022-07-27 | $70.57 | $88.25 | 1,076,500 | — | — |
| 2022-07-26 | $69.42 | $86.81 | 1,425,200 | — | — |
| 2022-07-25 | $69.17 | $86.50 | 1,234,900 | — | — |
| 2022-07-22 | $69.26 | $86.61 | 1,359,700 | — | — |
| 2022-07-21 | $70.52 | $88.19 | 968,900 | — | — |
| 2022-07-20 | $69.60 | $87.04 | 1,360,600 | — | — |
| 2022-07-19 | $68.31 | $85.42 | 1,355,400 | — | — |
| 2022-07-18 | $65.57 | $82.00 | 1,326,200 | — | — |
| 2022-07-15 | $65.95 | $82.47 | 1,330,700 | — | — |
| 2022-07-14 | $64.99 | $81.27 | 1,347,400 | — | — |
| 2022-07-13 | $64.29 | $80.39 | 1,762,500 | — | — |
| 2022-07-12 | $64.32 | $80.43 | 1,219,200 | — | — |
| 2022-07-11 | $64.40 | $80.53 | 1,379,200 | — | — |
| 2022-07-08 | $65.04 | $81.33 | 1,495,800 | — | — |
| 2022-07-07 | $64.79 | $81.02 | 1,457,900 | — | — |
| 2022-07-06 | $63.33 | $78.57 | 1,393,900 | — | — |
| 2022-07-05 | $64.22 | $79.67 | 2,389,000 | — | — |
| 2022-07-01 | $62.78 | $77.89 | 2,066,200 | — | — |
| 2022-06-30 | $65.24 | $80.94 | 1,475,300 | — | — |
| 2022-06-29 | $65.36 | $81.09 | 1,104,300 | — | — |
| 2022-06-28 | $65.64 | $81.44 | 1,378,900 | — | — |
| 2022-06-27 | $67.27 | $83.46 | 1,452,800 | — | — |
| 2022-06-24 | $66.81 | $82.89 | 4,509,300 | — | — |
| 2022-06-23 | $64.85 | $80.45 | 1,952,100 | — | — |
| 2022-06-22 | $64.70 | $80.27 | 2,509,600 | — | — |
| 2022-06-21 | $64.50 | $80.02 | 2,022,700 | — | — |
| 2022-06-17 | $63.76 | $79.10 | 3,596,800 | — | — |
| 2022-06-16 | $63.29 | $78.52 | 2,143,000 | — | — |
| 2022-06-15 | $65.43 | $81.17 | 2,371,900 | — | — |
| 2022-06-14 | $64.32 | $79.80 | 1,747,600 | — | — |
| 2022-06-13 | $64.47 | $79.98 | 1,635,500 | — | — |
| 2022-06-10 | $66.81 | $82.89 | 1,718,800 | — | — |
| 2022-06-09 | $67.77 | $84.08 | 1,151,800 | — | — |
| 2022-06-08 | $70.08 | $86.94 | 1,273,800 | — | — |
| 2022-06-07 | $71.46 | $88.66 | 1,353,500 | — | — |
| 2022-06-06 | $70.87 | $87.92 | 1,279,900 | — | — |
| 2022-06-03 | $71.11 | $88.22 | 1,625,900 | — | — |
| 2022-06-02 | $72.90 | $90.44 | 3,853,500 | — | — |
| 2022-06-01 | $72.51 | $89.96 | 2,725,500 | — | — |
| 2022-05-31 | $71.95 | $89.26 | 2,918,700 | — | — |
| 2022-05-27 | $73.05 | $90.63 | 1,904,400 | — | — |
| 2022-05-26 | $70.49 | $87.45 | 2,088,800 | — | — |
| 2022-05-25 | $69.44 | $86.15 | 1,395,400 | — | — |
| 2022-05-24 | $67.40 | $83.62 | 1,653,300 | — | — |
| 2022-05-23 | $68.51 | $85.00 | 2,069,500 | — | — |
| 2022-05-20 | $66.64 | $82.68 | 2,464,800 | — | — |
| 2022-05-19 | $68.26 | $84.69 | 3,338,000 | — | — |
| 2022-05-18 | $70.73 | $87.75 | 1,318,000 | — | — |
| 2022-05-17 | $73.90 | $91.68 | 1,269,800 | — | — |
| 2022-05-16 | $71.50 | $88.71 | 1,225,200 | — | — |
| 2022-05-13 | $71.21 | $88.35 | 1,993,400 | — | — |
| 2022-05-12 | $69.68 | $86.45 | 1,951,400 | — | — |
| 2022-05-11 | $69.74 | $86.52 | 2,091,100 | — | — |
| 2022-05-10 | $73.02 | $90.59 | 2,276,700 | — | — |
| 2022-05-09 | $71.32 | $88.48 | 1,624,700 | — | — |
| 2022-05-06 | $72.99 | $90.55 | 1,674,900 | — | — |
| 2022-05-05 | $73.11 | $90.70 | 2,008,800 | — | — |
| 2022-05-04 | $76.70 | $95.16 | 2,003,200 | — | — |
| 2022-05-03 | $74.06 | $91.88 | 2,355,400 | — | — |
| 2022-05-02 | $74.00 | $91.81 | 2,475,300 | — | — |
| 2022-04-29 | $73.25 | $90.88 | 2,635,600 | — | — |
| 2022-04-28 | $75.00 | $93.05 | 3,966,300 | — | — |
| 2022-04-27 | $74.56 | $92.50 | 2,205,400 | — | — |
| 2022-04-26 | $75.51 | $93.68 | 1,204,100 | — | — |
| 2022-04-25 | $77.40 | $96.02 | 1,790,000 | — | — |
| 2022-04-22 | $76.01 | $94.30 | 1,180,600 | — | — |
| 2022-04-21 | $77.98 | $96.74 | 1,275,000 | — | — |
| 2022-04-20 | $78.75 | $97.70 | 1,826,900 | — | — |
| 2022-04-19 | $77.11 | $95.67 | 1,834,600 | — | — |
| 2022-04-18 | $76.15 | $94.47 | 1,229,000 | — | — |
| 2022-04-14 | $75.50 | $93.67 | 937,000 | — | — |
| 2022-04-13 | $77.28 | $95.88 | 1,292,200 | — | — |
| 2022-04-12 | $76.39 | $94.77 | 2,523,600 | — | — |
| 2022-04-11 | $77.12 | $95.68 | 1,738,300 | — | — |
| 2022-04-08 | $78.10 | $96.89 | 1,882,900 | — | — |
| 2022-04-07 | $78.81 | $97.77 | 2,242,300 | — | — |
| 2022-04-06 | $79.81 | $98.39 | 2,125,300 | — | — |
| 2022-04-05 | $81.15 | $100.05 | 1,381,300 | — | — |
| 2022-04-04 | $83.65 | $103.13 | 1,455,600 | — | — |
| 2022-04-01 | $82.20 | $101.34 | 2,023,700 | — | — |
| 2022-03-31 | $83.00 | $102.33 | 2,216,000 | — | — |
| 2022-03-30 | $86.57 | $106.73 | 905,000 | — | — |
| 2022-03-29 | $88.13 | $108.65 | 873,400 | — | — |
| 2022-03-28 | $86.14 | $106.20 | 953,400 | — | — |
| 2022-03-25 | $85.69 | $105.64 | 1,291,700 | — | — |
| 2022-03-24 | $86.30 | $106.40 | 1,711,000 | — | — |
| 2022-03-23 | $87.22 | $107.53 | 1,635,200 | — | — |
| 2022-03-22 | $87.61 | $108.01 | 3,273,300 | — | — |
| 2022-03-21 | $88.50 | $109.11 | 1,903,300 | — | — |
| 2022-03-18 | $89.69 | $110.58 | 5,351,500 | — | — |
| 2022-03-17 | $86.41 | $106.53 | 1,740,600 | — | — |
| 2022-03-16 | $84.86 | $104.62 | 2,042,800 | — | — |
| 2022-03-15 | $82.10 | $101.22 | 1,549,800 | — | — |
| 2022-03-14 | $80.39 | $99.11 | 3,206,500 | — | — |
| 2022-03-11 | $84.10 | $103.68 | 1,991,900 | — | — |
| 2022-03-10 | $82.62 | $101.86 | 1,932,300 | — | — |
| 2022-03-09 | $80.78 | $99.59 | 1,053,100 | — | — |
| 2022-03-08 | $78.92 | $97.30 | 1,883,800 | — | — |
| 2022-03-07 | $78.62 | $96.93 | 1,678,500 | — | — |
| 2022-03-04 | $80.35 | $99.06 | 1,185,100 | — | — |
| 2022-03-03 | $80.76 | $99.57 | 1,341,200 | — | — |
| 2022-03-02 | $81.10 | $99.98 | 1,739,200 | — | — |
| 2022-03-01 | $77.33 | $95.34 | 1,860,600 | — | — |
| 2022-02-28 | $78.38 | $96.63 | 2,399,200 | — | — |
| 2022-02-25 | $80.14 | $98.80 | 2,516,400 | — | — |
| 2022-02-24 | $79.29 | $97.75 | 6,421,900 | — | — |
| 2022-02-23 | $84.09 | $103.67 | 2,663,600 | — | — |
| 2022-02-22 | $86.12 | $106.17 | 2,857,700 | — | — |
| 2022-02-18 | $90.90 | $112.07 | 1,969,700 | — | — |
| 2022-02-17 | $91.07 | $112.28 | 1,483,200 | — | — |
| 2022-02-16 | $91.55 | $112.87 | 1,154,800 | — | — |
| 2022-02-15 | $90.47 | $111.54 | 1,249,000 | — | — |
| 2022-02-14 | $87.79 | $108.23 | 1,404,000 | — | — |
| 2022-02-11 | $89.08 | $109.82 | 1,408,200 | — | — |
| 2022-02-10 | $90.05 | $111.02 | 1,321,400 | — | — |
| 2022-02-09 | $91.70 | $113.05 | 1,395,000 | — | — |
| 2022-02-08 | $89.11 | $109.86 | 952,600 | — | — |
| 2022-02-07 | $87.33 | $107.67 | 1,301,600 | — | — |
| 2022-02-04 | $87.63 | $108.04 | 853,800 | — | — |
| 2022-02-03 | $87.96 | $108.44 | 1,107,000 | — | — |
| 2022-02-02 | $88.66 | $109.31 | 2,469,900 | — | — |
| 2022-02-01 | $87.01 | $107.27 | 3,235,700 | — | — |
| 2022-01-31 | $86.51 | $106.65 | 2,136,000 | — | — |
| 2022-01-28 | $86.37 | $106.48 | 1,504,400 | — | — |
| 2022-01-27 | $83.83 | $103.35 | 2,222,400 | — | — |
| 2022-01-26 | $84.64 | $104.35 | 2,354,800 | — | — |
| 2022-01-25 | $85.72 | $105.68 | 2,214,200 | — | — |
| 2022-01-24 | $86.52 | $106.67 | 2,951,800 | — | — |
| 2022-01-21 | $84.28 | $103.91 | 2,927,300 | — | — |
| 2022-01-20 | $87.80 | $108.24 | 2,587,100 | — | — |
| 2022-01-19 | $89.41 | $110.23 | 1,921,200 | — | — |
| 2022-01-18 | $93.32 | $115.05 | 1,292,100 | — | — |
| 2022-01-14 | $95.41 | $117.63 | 1,659,500 | — | — |
| 2022-01-13 | $95.48 | $117.71 | 2,413,200 | — | — |
| 2022-01-12 | $94.70 | $116.75 | 1,759,900 | — | — |
| 2022-01-11 | $95.02 | $117.15 | 1,883,500 | — | — |
| 2022-01-10 | $93.20 | $114.90 | 3,615,400 | — | — |
| 2022-01-07 | $92.24 | $113.72 | 1,776,300 | — | — |
| 2022-01-06 | $93.24 | $114.95 | 1,535,300 | — | — |
| 2022-01-05 | $92.65 | $113.61 | 2,026,100 | — | — |
| 2022-01-04 | $94.20 | $115.51 | 1,954,500 | — | — |
| 2022-01-03 | $92.39 | $113.29 | 1,012,800 | — | — |