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
- 1995-05-23 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 | $64.75 | $106.47 | 15,300 | — | — |
| 2022-12-29 | $64.81 | $106.57 | 15,400 | — | — |
| 2022-12-28 | $63.36 | $104.19 | 34,600 | — | — |
| 2022-12-27 | $65.60 | $107.87 | 23,000 | — | — |
| 2022-12-23 | $65.60 | $107.87 | 22,700 | — | — |
| 2022-12-22 | $66.05 | $108.61 | 30,600 | — | — |
| 2022-12-21 | $67.87 | $111.60 | 66,300 | — | — |
| 2022-12-20 | $65.86 | $108.30 | 15,900 | — | — |
| 2022-12-19 | $65.23 | $107.26 | 31,700 | — | — |
| 2022-12-16 | $66.40 | $109.19 | 65,100 | — | — |
| 2022-12-15 | $63.74 | $104.81 | 15,800 | — | — |
| 2022-12-14 | $65.97 | $108.48 | 38,100 | — | — |
| 2022-12-13 | $65.75 | $108.12 | 72,600 | — | — |
| 2022-12-12 | $65.67 | $107.98 | 47,800 | — | — |
| 2022-12-09 | $61.88 | $101.75 | 48,300 | — | — |
| 2022-12-08 | $62.28 | $102.41 | 71,100 | — | — |
| 2022-12-07 | $62.28 | $102.41 | 23,700 | — | — |
| 2022-12-06 | $62.51 | $102.79 | 20,100 | — | — |
| 2022-12-05 | $63.43 | $104.30 | 24,500 | — | — |
| 2022-12-02 | $64.23 | $105.62 | 47,300 | — | — |
| 2022-12-01 | $63.99 | $105.22 | 69,100 | — | — |
| 2022-11-30 | $63.71 | $104.76 | 29,800 | — | — |
| 2022-11-29 | $64.21 | $105.58 | 22,800 | — | — |
| 2022-11-28 | $65.05 | $106.97 | 13,900 | — | — |
| 2022-11-25 | $66.24 | $108.92 | 7,000 | — | — |
| 2022-11-23 | $68.22 | $112.18 | 55,900 | — | — |
| 2022-11-22 | $67.68 | $111.29 | 20,600 | — | — |
| 2022-11-21 | $66.12 | $108.72 | 8,600 | — | — |
| 2022-11-18 | $66.17 | $108.81 | 10,800 | — | — |
| 2022-11-17 | $65.74 | $108.10 | 11,100 | — | — |
| 2022-11-16 | $65.28 | $107.34 | 10,700 | — | — |
| 2022-11-15 | $65.80 | $108.20 | 23,100 | — | — |
| 2022-11-14 | $64.30 | $105.73 | 19,100 | — | — |
| 2022-11-11 | $66.22 | $108.89 | 30,000 | — | — |
| 2022-11-10 | $65.99 | $108.51 | 21,200 | — | — |
| 2022-11-09 | $64.74 | $106.46 | 12,200 | — | — |
| 2022-11-08 | $66.24 | $108.92 | 16,300 | — | — |
| 2022-11-07 | $65.84 | $108.26 | 23,600 | — | — |
| 2022-11-04 | $63.95 | $105.16 | 17,600 | — | — |
| 2022-11-03 | $62.94 | $103.50 | 8,900 | — | — |
| 2022-11-02 | $62.81 | $103.28 | 15,600 | — | — |
| 2022-11-01 | $63.32 | $104.12 | 18,800 | — | — |
| 2022-10-31 | $62.01 | $101.97 | 15,300 | — | — |
| 2022-10-28 | $61.74 | $101.52 | 37,400 | — | — |
| 2022-10-27 | $65.44 | $105.96 | 35,200 | — | — |
| 2022-10-26 | $66.61 | $107.86 | 59,000 | — | — |
| 2022-10-25 | $65.88 | $106.67 | 41,300 | — | — |
| 2022-10-24 | $62.33 | $100.93 | 29,200 | — | — |
| 2022-10-21 | $60.24 | $97.54 | 38,800 | — | — |
| 2022-10-20 | $57.03 | $92.34 | 64,700 | — | — |
| 2022-10-19 | $48.23 | $78.10 | 9,000 | — | — |
| 2022-10-18 | $48.31 | $78.23 | 7,000 | — | — |
| 2022-10-17 | $48.11 | $77.90 | 7,700 | — | — |
| 2022-10-14 | $47.67 | $77.19 | 7,400 | — | — |
| 2022-10-13 | $48.25 | $78.13 | 6,900 | — | — |
| 2022-10-12 | $47.21 | $76.44 | 4,200 | — | — |
| 2022-10-11 | $46.93 | $75.99 | 15,100 | — | — |
| 2022-10-10 | $47.48 | $76.88 | 13,200 | — | — |
| 2022-10-07 | $46.80 | $75.78 | 16,400 | — | — |
| 2022-10-06 | $47.50 | $76.91 | 11,300 | — | — |
| 2022-10-05 | $47.92 | $77.59 | 10,700 | — | — |
| 2022-10-04 | $48.87 | $79.13 | 8,300 | — | — |
| 2022-10-03 | $47.76 | $77.33 | 6,200 | — | — |
| 2022-09-30 | $46.65 | $75.54 | 12,500 | — | — |
| 2022-09-29 | $47.31 | $76.61 | 21,100 | — | — |
| 2022-09-28 | $47.90 | $77.56 | 6,600 | — | — |
| 2022-09-27 | $47.42 | $76.78 | 8,100 | — | — |
| 2022-09-26 | $47.43 | $76.80 | 11,400 | — | — |
| 2022-09-23 | $47.81 | $77.42 | 14,900 | — | — |
| 2022-09-22 | $48.60 | $78.69 | 13,100 | — | — |
| 2022-09-21 | $49.87 | $80.75 | 17,100 | — | — |
| 2022-09-20 | $48.92 | $79.21 | 10,600 | — | — |
| 2022-09-19 | $50.03 | $81.01 | 13,500 | — | — |
| 2022-09-16 | $49.69 | $80.46 | 39,100 | — | — |
| 2022-09-15 | $52.16 | $84.46 | 53,400 | — | — |
| 2022-09-14 | $49.15 | $79.59 | 27,900 | — | — |
| 2022-09-13 | $49.51 | $80.17 | 15,000 | — | — |
| 2022-09-12 | $49.76 | $80.57 | 12,500 | — | — |
| 2022-09-09 | $49.48 | $80.12 | 13,400 | — | — |
| 2022-09-08 | $48.63 | $78.74 | 10,800 | — | — |
| 2022-09-07 | $48.31 | $78.23 | 10,400 | — | — |
| 2022-09-06 | $48.00 | $77.72 | 15,900 | — | — |
| 2022-09-02 | $48.48 | $78.50 | 8,500 | — | — |
| 2022-09-01 | $48.91 | $79.20 | 25,200 | — | — |
| 2022-08-31 | $50.72 | $82.13 | 13,400 | — | — |
| 2022-08-30 | $50.88 | $82.39 | 11,100 | — | — |
| 2022-08-29 | $50.65 | $82.01 | 16,500 | — | — |
| 2022-08-26 | $50.65 | $82.01 | 16,800 | — | — |
| 2022-08-25 | $51.35 | $83.15 | 17,500 | — | — |
| 2022-08-24 | $50.79 | $82.24 | 6,900 | — | — |
| 2022-08-23 | $50.50 | $81.77 | 8,300 | — | — |
| 2022-08-22 | $51.31 | $83.08 | 13,300 | — | — |
| 2022-08-19 | $52.21 | $84.54 | 10,700 | — | — |
| 2022-08-18 | $52.52 | $85.04 | 10,700 | — | — |
| 2022-08-17 | $51.37 | $83.18 | 14,400 | — | — |
| 2022-08-16 | $51.80 | $83.88 | 14,500 | — | — |
| 2022-08-15 | $52.49 | $84.99 | 14,800 | — | — |
| 2022-08-12 | $52.57 | $85.12 | 19,300 | — | — |
| 2022-08-11 | $51.99 | $84.18 | 15,800 | — | — |
| 2022-08-10 | $52.48 | $84.98 | 12,900 | — | — |
| 2022-08-09 | $50.65 | $82.01 | 24,400 | — | — |
| 2022-08-08 | $51.51 | $83.41 | 24,000 | — | — |
| 2022-08-05 | $51.30 | $83.07 | 13,800 | — | — |
| 2022-08-04 | $52.32 | $84.72 | 13,700 | — | — |
| 2022-08-03 | $52.56 | $85.11 | 14,300 | — | — |
| 2022-08-02 | $52.41 | $84.86 | 19,200 | — | — |
| 2022-08-01 | $54.41 | $88.10 | 29,000 | — | — |
| 2022-07-29 | $54.92 | $88.93 | 30,400 | — | — |
| 2022-07-28 | $54.91 | $87.29 | 28,000 | — | — |
| 2022-07-27 | $53.68 | $85.34 | 25,700 | — | — |
| 2022-07-26 | $52.15 | $82.91 | 23,400 | — | — |
| 2022-07-25 | $50.48 | $80.25 | 17,600 | — | — |
| 2022-07-22 | $51.09 | $81.22 | 23,200 | — | — |
| 2022-07-21 | $51.98 | $82.63 | 51,800 | — | — |
| 2022-07-20 | $48.73 | $77.47 | 15,500 | — | — |
| 2022-07-19 | $48.01 | $76.32 | 21,200 | — | — |
| 2022-07-18 | $46.78 | $74.37 | 21,100 | — | — |
| 2022-07-15 | $46.71 | $74.26 | 19,400 | — | — |
| 2022-07-14 | $45.63 | $72.54 | 27,900 | — | — |
| 2022-07-13 | $45.75 | $72.73 | 20,800 | — | — |
| 2022-07-12 | $45.58 | $72.46 | 28,000 | — | — |
| 2022-07-11 | $46.43 | $73.81 | 10,800 | — | — |
| 2022-07-08 | $47.18 | $75.00 | 24,100 | — | — |
| 2022-07-07 | $47.37 | $75.31 | 14,100 | — | — |
| 2022-07-06 | $45.46 | $72.27 | 24,600 | — | — |
| 2022-07-05 | $45.12 | $71.73 | 41,100 | — | — |
| 2022-07-01 | $45.05 | $71.62 | 53,800 | — | — |
| 2022-06-30 | $46.62 | $74.11 | 36,500 | — | — |
| 2022-06-29 | $47.15 | $74.96 | 54,400 | — | — |
| 2022-06-28 | $49.17 | $78.17 | 57,900 | — | — |
| 2022-06-27 | $48.19 | $76.61 | 48,700 | — | — |
| 2022-06-24 | $48.01 | $76.32 | 663,500 | — | — |
| 2022-06-23 | $47.25 | $75.12 | 33,900 | — | — |
| 2022-06-22 | $46.98 | $74.69 | 41,600 | — | — |
| 2022-06-21 | $47.65 | $75.75 | 73,400 | — | — |
| 2022-06-17 | $43.87 | $69.74 | 83,000 | — | — |
| 2022-06-16 | $43.85 | $69.71 | 114,300 | — | — |
| 2022-06-15 | $47.02 | $74.75 | 23,800 | — | — |
| 2022-06-14 | $46.81 | $74.42 | 34,000 | — | — |
| 2022-06-13 | $47.47 | $75.47 | 38,400 | — | — |
| 2022-06-10 | $48.26 | $76.72 | 25,000 | — | — |
| 2022-06-09 | $49.57 | $78.80 | 36,400 | — | — |
| 2022-06-08 | $48.94 | $77.80 | 26,100 | — | — |
| 2022-06-07 | $49.97 | $79.44 | 42,000 | — | — |
| 2022-06-06 | $49.08 | $78.02 | 42,700 | — | — |
| 2022-06-03 | $48.71 | $77.44 | 24,300 | — | — |
| 2022-06-02 | $49.94 | $79.39 | 21,600 | — | — |
| 2022-06-01 | $48.95 | $77.82 | 25,400 | — | — |
| 2022-05-31 | $49.46 | $78.63 | 26,600 | — | — |
| 2022-05-27 | $49.43 | $78.58 | 22,700 | — | — |
| 2022-05-26 | $49.99 | $79.47 | 21,600 | — | — |
| 2022-05-25 | $48.85 | $77.66 | 34,400 | — | — |
| 2022-05-24 | $47.40 | $75.35 | 52,500 | — | — |
| 2022-05-23 | $48.61 | $77.28 | 28,000 | — | — |
| 2022-05-20 | $49.11 | $78.07 | 39,400 | — | — |
| 2022-05-19 | $48.10 | $76.47 | 29,000 | — | — |
| 2022-05-18 | $47.76 | $75.93 | 34,500 | — | — |
| 2022-05-17 | $48.63 | $77.31 | 36,000 | — | — |
| 2022-05-16 | $47.25 | $75.12 | 32,200 | — | — |
| 2022-05-13 | $47.43 | $75.40 | 40,400 | — | — |
| 2022-05-12 | $47.04 | $73.19 | 35,700 | — | — |
| 2022-05-11 | $46.63 | $72.55 | 32,100 | — | — |
| 2022-05-10 | $47.58 | $74.03 | 38,200 | — | — |
| 2022-05-09 | $45.80 | $71.26 | 47,400 | — | — |
| 2022-05-06 | $46.80 | $72.82 | 35,500 | — | — |
| 2022-05-05 | $46.54 | $72.41 | 44,800 | — | — |
| 2022-05-04 | $48.66 | $75.71 | 35,600 | — | — |
| 2022-05-03 | $46.73 | $72.71 | 23,900 | — | — |
| 2022-05-02 | $47.20 | $73.44 | 47,100 | — | — |
| 2022-04-29 | $46.38 | $72.16 | 35,600 | — | — |
| 2022-04-28 | $48.03 | $74.73 | 30,600 | — | — |
| 2022-04-27 | $47.33 | $73.64 | 39,100 | — | — |
| 2022-04-26 | $48.17 | $74.95 | 33,500 | — | — |
| 2022-04-25 | $49.50 | $77.02 | 24,300 | — | — |
| 2022-04-22 | $49.14 | $76.46 | 28,000 | — | — |
| 2022-04-21 | $49.40 | $76.86 | 35,100 | — | — |
| 2022-04-20 | $49.52 | $77.05 | 23,400 | — | — |
| 2022-04-19 | $49.81 | $77.50 | 32,400 | — | — |
| 2022-04-18 | $49.63 | $77.22 | 29,100 | — | — |
| 2022-04-14 | $49.30 | $76.71 | 35,900 | — | — |
| 2022-04-13 | $49.63 | $77.22 | 29,700 | — | — |
| 2022-04-12 | $50.15 | $78.03 | 18,700 | — | — |
| 2022-04-11 | $49.85 | $77.56 | 29,000 | — | — |
| 2022-04-08 | $50.76 | $78.98 | 23,100 | — | — |
| 2022-04-07 | $51.99 | $80.89 | 29,900 | — | — |
| 2022-04-06 | $51.16 | $79.60 | 38,600 | — | — |
| 2022-04-05 | $51.65 | $80.36 | 91,600 | — | — |
| 2022-04-04 | $56.21 | $87.46 | 31,300 | — | — |
| 2022-04-01 | $54.50 | $84.80 | 29,900 | — | — |
| 2022-03-31 | $54.47 | $84.75 | 30,600 | — | — |
| 2022-03-30 | $54.75 | $85.19 | 18,100 | — | — |
| 2022-03-29 | $56.35 | $87.68 | 18,400 | — | — |
| 2022-03-28 | $55.11 | $85.75 | 14,600 | — | — |
| 2022-03-25 | $55.07 | $85.69 | 15,600 | — | — |
| 2022-03-24 | $55.35 | $86.12 | 22,500 | — | — |
| 2022-03-23 | $54.69 | $85.09 | 17,700 | — | — |
| 2022-03-22 | $55.61 | $86.53 | 13,700 | — | — |
| 2022-03-21 | $55.89 | $86.96 | 10,300 | — | — |
| 2022-03-18 | $56.05 | $87.21 | 49,200 | — | — |
| 2022-03-17 | $56.93 | $88.58 | 11,300 | — | — |
| 2022-03-16 | $56.29 | $87.58 | 17,900 | — | — |
| 2022-03-15 | $55.05 | $85.65 | 20,000 | — | — |
| 2022-03-14 | $53.71 | $83.57 | 16,500 | — | — |
| 2022-03-11 | $54.53 | $84.85 | 22,900 | — | — |
| 2022-03-10 | $55.31 | $86.06 | 20,700 | — | — |
| 2022-03-09 | $56.81 | $88.39 | 31,400 | — | — |
| 2022-03-08 | $55.58 | $86.48 | 19,100 | — | — |
| 2022-03-07 | $55.03 | $85.62 | 31,600 | — | — |
| 2022-03-04 | $56.23 | $87.49 | 10,000 | — | — |
| 2022-03-03 | $56.89 | $88.52 | 9,400 | — | — |
| 2022-03-02 | $57.56 | $89.56 | 11,300 | — | — |
| 2022-03-01 | $56.07 | $87.24 | 29,300 | — | — |
| 2022-02-28 | $57.20 | $89.00 | 22,000 | — | — |
| 2022-02-25 | $56.95 | $88.61 | 10,200 | — | — |
| 2022-02-24 | $56.95 | $88.61 | 20,900 | — | — |
| 2022-02-23 | $55.51 | $86.37 | 18,800 | — | — |
| 2022-02-22 | $56.22 | $87.48 | 18,400 | — | — |
| 2022-02-18 | $57.04 | $88.75 | 18,400 | — | — |
| 2022-02-17 | $56.29 | $87.58 | 21,900 | — | — |
| 2022-02-16 | $56.90 | $88.53 | 7,800 | — | — |
| 2022-02-15 | $57.20 | $89.00 | 22,300 | — | — |
| 2022-02-14 | $55.44 | $86.26 | 37,400 | — | — |
| 2022-02-11 | $55.93 | $87.02 | 32,500 | — | — |
| 2022-02-10 | $57.30 | $89.16 | 28,600 | — | — |
| 2022-02-09 | $57.53 | $89.51 | 25,500 | — | — |
| 2022-02-08 | $57.73 | $89.82 | 44,300 | — | — |
| 2022-02-07 | $57.96 | $90.18 | 31,400 | — | — |
| 2022-02-04 | $58.09 | $90.38 | 24,200 | — | — |
| 2022-02-03 | $58.89 | $91.63 | 18,500 | — | — |
| 2022-02-02 | $59.91 | $93.22 | 17,800 | — | — |
| 2022-02-01 | $60.28 | $93.79 | 27,900 | — | — |
| 2022-01-31 | $61.87 | $96.27 | 21,600 | — | — |
| 2022-01-28 | $59.66 | $92.83 | 35,100 | — | — |
| 2022-01-27 | $60.91 | $93.22 | 21,700 | — | — |
| 2022-01-26 | $61.45 | $94.04 | 24,500 | — | — |
| 2022-01-25 | $60.50 | $92.59 | 45,500 | — | — |
| 2022-01-24 | $61.96 | $94.82 | 31,100 | — | — |
| 2022-01-21 | $60.57 | $92.70 | 29,400 | — | — |
| 2022-01-20 | $62.18 | $95.16 | 113,600 | — | — |
| 2022-01-19 | $65.30 | $99.94 | 17,000 | — | — |
| 2022-01-18 | $65.64 | $100.46 | 12,500 | — | — |
| 2022-01-14 | $67.55 | $103.38 | 12,500 | — | — |
| 2022-01-13 | $65.87 | $100.81 | 17,800 | — | — |
| 2022-01-12 | $66.01 | $101.02 | 21,600 | — | — |
| 2022-01-11 | $67.30 | $103.00 | 31,300 | — | — |
| 2022-01-10 | $66.73 | $102.12 | 17,100 | — | — |
| 2022-01-07 | $66.78 | $102.20 | 15,400 | — | — |
| 2022-01-06 | $67.73 | $103.65 | 11,800 | — | — |
| 2022-01-05 | $68.51 | $104.85 | 18,000 | — | — |
| 2022-01-04 | $67.97 | $104.02 | 11,500 | — | — |
| 2022-01-03 | $69.08 | $105.72 | 14,600 | — | — |