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
- 1994-10-18 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 | $63.43 | $360.70 | 2,374,100 | — | — |
| 2022-12-29 | $64.03 | $362.69 | 2,462,900 | — | — |
| 2022-12-28 | $63.23 | $358.16 | 3,155,200 | — | — |
| 2022-12-27 | $64.11 | $363.14 | 4,073,900 | — | — |
| 2022-12-23 | $64.41 | $364.84 | 1,848,300 | — | — |
| 2022-12-22 | $63.45 | $359.41 | 3,204,100 | — | — |
| 2022-12-21 | $64.24 | $363.88 | 3,845,700 | — | — |
| 2022-12-20 | $63.11 | $357.48 | 4,438,400 | — | — |
| 2022-12-19 | $63.54 | $359.92 | 3,610,900 | — | — |
| 2022-12-16 | $63.48 | $359.58 | 10,962,300 | — | — |
| 2022-12-15 | $64.64 | $366.15 | 4,543,800 | — | — |
| 2022-12-14 | $64.66 | $366.26 | 4,750,200 | — | — |
| 2022-12-13 | $64.96 | $367.96 | 4,250,200 | — | — |
| 2022-12-12 | $64.67 | $366.32 | 4,943,900 | — | — |
| 2022-12-09 | $64.45 | $365.07 | 4,418,000 | — | — |
| 2022-12-08 | $64.06 | $362.86 | 3,862,500 | — | — |
| 2022-12-07 | $63.57 | $360.09 | 5,196,200 | — | — |
| 2022-12-06 | $62.71 | $355.21 | 5,584,400 | — | — |
| 2022-12-05 | $62.24 | $352.55 | 5,078,700 | — | — |
| 2022-12-02 | $62.90 | $356.29 | 3,357,300 | — | — |
| 2022-12-01 | $62.81 | $355.78 | 3,923,000 | — | — |
| 2022-11-30 | $63.07 | $357.25 | 7,034,600 | — | — |
| 2022-11-29 | $62.30 | $351.49 | 5,291,900 | — | — |
| 2022-11-28 | $61.74 | $348.33 | 7,739,200 | — | — |
| 2022-11-25 | $64.85 | $365.87 | 1,691,200 | — | — |
| 2022-11-23 | $64.52 | $364.01 | 3,283,300 | — | — |
| 2022-11-22 | $65.30 | $368.41 | 3,128,700 | — | — |
| 2022-11-21 | $65.30 | $368.41 | 2,831,100 | — | — |
| 2022-11-18 | $64.70 | $365.03 | 2,991,800 | — | — |
| 2022-11-17 | $64.41 | $363.39 | 3,087,800 | — | — |
| 2022-11-16 | $63.84 | $360.18 | 3,569,100 | — | — |
| 2022-11-15 | $64.74 | $365.25 | 4,436,700 | — | — |
| 2022-11-14 | $64.08 | $361.53 | 3,993,600 | — | — |
| 2022-11-11 | $64.98 | $366.61 | 3,558,000 | — | — |
| 2022-11-10 | $65.37 | $368.81 | 4,617,900 | — | — |
| 2022-11-09 | $63.25 | $356.85 | 2,979,900 | — | — |
| 2022-11-08 | $63.34 | $357.35 | 2,999,300 | — | — |
| 2022-11-07 | $63.13 | $356.17 | 3,316,300 | — | — |
| 2022-11-04 | $63.01 | $355.49 | 3,706,200 | — | — |
| 2022-11-03 | $61.63 | $347.71 | 2,826,600 | — | — |
| 2022-11-02 | $61.07 | $344.55 | 4,138,300 | — | — |
| 2022-11-01 | $62.21 | $350.98 | 3,586,600 | — | — |
| 2022-10-31 | $62.27 | $351.32 | 6,662,200 | — | — |
| 2022-10-28 | $62.31 | $350.14 | 2,980,500 | — | — |
| 2022-10-27 | $61.14 | $343.57 | 3,401,700 | — | — |
| 2022-10-26 | $60.60 | $340.54 | 3,814,300 | — | — |
| 2022-10-25 | $60.49 | $339.92 | 6,585,800 | — | — |
| 2022-10-24 | $59.01 | $331.60 | 4,207,300 | — | — |
| 2022-10-21 | $57.63 | $323.85 | 3,781,500 | — | — |
| 2022-10-20 | $57.47 | $322.95 | 3,185,100 | — | — |
| 2022-10-19 | $57.83 | $324.97 | 3,660,400 | — | — |
| 2022-10-18 | $58.63 | $329.47 | 4,069,500 | — | — |
| 2022-10-17 | $57.49 | $323.06 | 5,014,200 | — | — |
| 2022-10-14 | $55.54 | $312.10 | 4,153,100 | — | — |
| 2022-10-13 | $57.55 | $323.40 | 4,441,300 | — | — |
| 2022-10-12 | $57.53 | $323.28 | 2,931,400 | — | — |
| 2022-10-11 | $58.06 | $326.26 | 3,625,200 | — | — |
| 2022-10-10 | $57.35 | $322.27 | 3,157,200 | — | — |
| 2022-10-07 | $58.03 | $326.09 | 3,287,300 | — | — |
| 2022-10-06 | $58.52 | $328.85 | 3,871,700 | — | — |
| 2022-10-05 | $59.52 | $334.47 | 3,357,800 | — | — |
| 2022-10-04 | $60.27 | $338.68 | 3,868,000 | — | — |
| 2022-10-03 | $59.22 | $332.78 | 4,283,300 | — | — |
| 2022-09-30 | $58.20 | $327.05 | 5,621,400 | — | — |
| 2022-09-29 | $57.95 | $324.25 | 4,837,900 | — | — |
| 2022-09-28 | $60.37 | $337.79 | 8,458,700 | — | — |
| 2022-09-27 | $59.49 | $332.87 | 6,882,500 | — | — |
| 2022-09-26 | $60.90 | $340.76 | 5,015,900 | — | — |
| 2022-09-23 | $61.81 | $345.85 | 4,557,500 | — | — |
| 2022-09-22 | $62.50 | $349.71 | 4,300,400 | — | — |
| 2022-09-21 | $62.54 | $349.93 | 4,966,400 | — | — |
| 2022-09-20 | $63.09 | $353.01 | 4,382,400 | — | — |
| 2022-09-19 | $63.97 | $357.93 | 4,448,700 | — | — |
| 2022-09-16 | $64.31 | $359.84 | 12,575,400 | — | — |
| 2022-09-15 | $63.43 | $354.91 | 7,543,300 | — | — |
| 2022-09-14 | $65.41 | $365.99 | 4,994,900 | — | — |
| 2022-09-13 | $65.91 | $368.79 | 4,210,200 | — | — |
| 2022-09-12 | $67.60 | $378.25 | 3,794,600 | — | — |
| 2022-09-09 | $66.79 | $373.71 | 4,143,300 | — | — |
| 2022-09-08 | $66.36 | $371.31 | 8,201,300 | — | — |
| 2022-09-07 | $68.27 | $381.99 | 2,662,100 | — | — |
| 2022-09-06 | $67.75 | $379.08 | 3,910,500 | — | — |
| 2022-09-02 | $67.69 | $378.75 | 2,563,100 | — | — |
| 2022-09-01 | $68.45 | $383.00 | 3,476,400 | — | — |
| 2022-08-31 | $68.28 | $382.05 | 5,103,900 | — | — |
| 2022-08-30 | $68.97 | $384.52 | 3,989,400 | — | — |
| 2022-08-29 | $69.99 | $390.21 | 3,709,700 | — | — |
| 2022-08-26 | $69.91 | $389.76 | 3,309,700 | — | — |
| 2022-08-25 | $71.02 | $395.95 | 2,575,400 | — | — |
| 2022-08-24 | $70.64 | $393.83 | 3,051,600 | — | — |
| 2022-08-23 | $70.61 | $393.67 | 4,441,200 | — | — |
| 2022-08-22 | $71.79 | $400.25 | 3,956,300 | — | — |
| 2022-08-19 | $72.91 | $406.49 | 4,178,100 | — | — |
| 2022-08-18 | $72.99 | $406.94 | 2,830,300 | — | — |
| 2022-08-17 | $73.58 | $410.23 | 3,280,200 | — | — |
| 2022-08-16 | $73.70 | $410.89 | 4,727,900 | — | — |
| 2022-08-15 | $74.75 | $416.75 | 3,073,400 | — | — |
| 2022-08-12 | $74.67 | $416.30 | 3,283,900 | — | — |
| 2022-08-11 | $73.86 | $411.79 | 2,899,800 | — | — |
| 2022-08-10 | $74.13 | $413.29 | 3,214,300 | — | — |
| 2022-08-09 | $73.55 | $410.06 | 2,577,200 | — | — |
| 2022-08-08 | $73.26 | $408.44 | 2,033,200 | — | — |
| 2022-08-05 | $72.76 | $405.65 | 2,509,400 | — | — |
| 2022-08-04 | $72.47 | $404.04 | 3,074,600 | — | — |
| 2022-08-03 | $72.00 | $401.42 | 3,723,800 | — | — |
| 2022-08-02 | $72.80 | $405.88 | 2,684,800 | — | — |
| 2022-08-01 | $73.67 | $410.73 | 2,613,300 | — | — |
| 2022-07-29 | $73.99 | $412.51 | 4,414,900 | — | — |
| 2022-07-28 | $73.54 | $408.62 | 2,739,000 | — | — |
| 2022-07-27 | $71.87 | $399.34 | 2,529,500 | — | — |
| 2022-07-26 | $72.43 | $402.45 | 2,374,700 | — | — |
| 2022-07-25 | $71.61 | $397.90 | 2,051,000 | — | — |
| 2022-07-22 | $71.35 | $396.45 | 2,224,600 | — | — |
| 2022-07-21 | $70.58 | $392.17 | 1,843,200 | — | — |
| 2022-07-20 | $70.25 | $390.34 | 1,861,400 | — | — |
| 2022-07-19 | $70.08 | $389.39 | 2,528,700 | — | — |
| 2022-07-18 | $69.47 | $386.00 | 2,913,500 | — | — |
| 2022-07-15 | $70.31 | $390.67 | 3,803,500 | — | — |
| 2022-07-14 | $68.45 | $380.34 | 3,969,800 | — | — |
| 2022-07-13 | $68.05 | $378.11 | 3,343,100 | — | — |
| 2022-07-12 | $69.36 | $385.39 | 2,587,200 | — | — |
| 2022-07-11 | $69.56 | $386.51 | 2,836,000 | — | — |
| 2022-07-08 | $68.98 | $383.28 | 2,885,900 | — | — |
| 2022-07-07 | $68.79 | $382.23 | 3,871,800 | — | — |
| 2022-07-06 | $69.50 | $386.17 | 3,031,300 | — | — |
| 2022-07-05 | $69.29 | $385.00 | 2,979,500 | — | — |
| 2022-07-01 | $70.15 | $389.78 | 2,950,200 | — | — |
| 2022-06-30 | $68.26 | $379.28 | 3,766,600 | — | — |
| 2022-06-29 | $69.36 | $384.02 | 3,085,800 | — | — |
| 2022-06-28 | $69.13 | $382.74 | 2,858,800 | — | — |
| 2022-06-27 | $69.44 | $384.46 | 3,798,400 | — | — |
| 2022-06-24 | $69.19 | $383.07 | 5,933,800 | — | — |
| 2022-06-23 | $67.99 | $376.43 | 4,081,700 | — | — |
| 2022-06-22 | $66.39 | $367.57 | 3,427,300 | — | — |
| 2022-06-21 | $65.47 | $362.48 | 3,592,900 | — | — |
| 2022-06-17 | $64.87 | $359.16 | 15,381,100 | — | — |
| 2022-06-16 | $64.23 | $355.61 | 4,708,400 | — | — |
| 2022-06-15 | $64.80 | $358.77 | 4,884,500 | — | — |
| 2022-06-14 | $62.79 | $347.64 | 4,541,300 | — | — |
| 2022-06-13 | $63.21 | $349.97 | 5,406,100 | — | — |
| 2022-06-10 | $65.96 | $365.19 | 4,513,600 | — | — |
| 2022-06-09 | $66.28 | $366.96 | 4,325,300 | — | — |
| 2022-06-08 | $67.11 | $371.56 | 2,979,100 | — | — |
| 2022-06-07 | $68.06 | $376.82 | 3,832,200 | — | — |
| 2022-06-06 | $66.98 | $370.84 | 4,764,100 | — | — |
| 2022-06-03 | $67.36 | $372.94 | 2,821,700 | — | — |
| 2022-06-02 | $68.44 | $378.92 | 2,701,500 | — | — |
| 2022-06-01 | $68.08 | $376.93 | 2,879,800 | — | — |
| 2022-05-31 | $68.22 | $377.70 | 6,709,300 | — | — |
| 2022-05-27 | $69.35 | $382.59 | 3,369,600 | — | — |
| 2022-05-26 | $68.07 | $375.53 | 4,491,900 | — | — |
| 2022-05-25 | $69.18 | $381.65 | 4,227,300 | — | — |
| 2022-05-24 | $68.44 | $377.57 | 4,053,100 | — | — |
| 2022-05-23 | $67.22 | $370.84 | 6,075,200 | — | — |
| 2022-05-20 | $67.99 | $375.09 | 4,085,500 | — | — |
| 2022-05-19 | $67.15 | $370.46 | 4,499,300 | — | — |
| 2022-05-18 | $67.56 | $372.72 | 5,187,300 | — | — |
| 2022-05-17 | $68.61 | $378.51 | 4,711,800 | — | — |
| 2022-05-16 | $68.06 | $375.48 | 3,543,200 | — | — |
| 2022-05-13 | $67.41 | $371.89 | 5,225,300 | — | — |
| 2022-05-12 | $65.39 | $360.75 | 5,584,800 | — | — |
| 2022-05-11 | $63.80 | $351.97 | 4,444,100 | — | — |
| 2022-05-10 | $63.50 | $350.32 | 5,762,800 | — | — |
| 2022-05-09 | $64.56 | $356.17 | 4,524,500 | — | — |
| 2022-05-06 | $66.12 | $364.77 | 3,568,400 | — | — |
| 2022-05-05 | $67.10 | $370.18 | 3,206,300 | — | — |
| 2022-05-04 | $68.58 | $378.34 | 3,296,200 | — | — |
| 2022-05-03 | $67.67 | $373.32 | 3,143,500 | — | — |
| 2022-05-02 | $67.38 | $371.72 | 4,257,100 | — | — |
| 2022-04-29 | $69.36 | $382.65 | 6,374,100 | — | — |
| 2022-04-28 | $72.71 | $399.77 | 3,130,100 | — | — |
| 2022-04-27 | $71.66 | $393.99 | 2,955,000 | — | — |
| 2022-04-26 | $71.93 | $395.48 | 3,676,200 | — | — |
| 2022-04-25 | $72.75 | $399.99 | 4,179,100 | — | — |
| 2022-04-22 | $73.54 | $404.33 | 3,112,400 | — | — |
| 2022-04-21 | $74.56 | $409.94 | 2,734,200 | — | — |
| 2022-04-20 | $74.93 | $411.97 | 2,807,700 | — | — |
| 2022-04-19 | $74.12 | $407.52 | 3,406,000 | — | — |
| 2022-04-18 | $73.25 | $402.74 | 2,544,600 | — | — |
| 2022-04-14 | $72.61 | $399.22 | 2,625,300 | — | — |
| 2022-04-13 | $72.19 | $396.91 | 2,546,700 | — | — |
| 2022-04-12 | $71.56 | $393.44 | 2,302,300 | — | — |
| 2022-04-11 | $71.52 | $393.22 | 2,342,100 | — | — |
| 2022-04-08 | $72.16 | $396.74 | 2,816,600 | — | — |
| 2022-04-07 | $71.62 | $393.77 | 3,550,900 | — | — |
| 2022-04-06 | $71.78 | $394.65 | 3,280,800 | — | — |
| 2022-04-05 | $70.67 | $388.55 | 3,135,600 | — | — |
| 2022-04-04 | $70.57 | $388.00 | 3,090,800 | — | — |
| 2022-04-01 | $70.90 | $389.82 | 3,288,700 | — | — |
| 2022-03-31 | $69.30 | $381.02 | 3,834,800 | — | — |
| 2022-03-30 | $70.28 | $385.05 | 2,922,000 | — | — |
| 2022-03-29 | $70.62 | $386.91 | 3,769,500 | — | — |
| 2022-03-28 | $68.72 | $376.50 | 3,393,400 | — | — |
| 2022-03-25 | $67.95 | $372.28 | 2,642,000 | — | — |
| 2022-03-24 | $66.78 | $365.87 | 3,150,900 | — | — |
| 2022-03-23 | $66.90 | $366.53 | 2,835,000 | — | — |
| 2022-03-22 | $67.45 | $369.54 | 5,000,400 | — | — |
| 2022-03-21 | $66.58 | $364.78 | 4,196,600 | — | — |
| 2022-03-18 | $66.88 | $366.42 | 6,202,100 | — | — |
| 2022-03-17 | $66.49 | $364.28 | 3,685,900 | — | — |
| 2022-03-16 | $65.60 | $359.41 | 4,870,100 | — | — |
| 2022-03-15 | $65.12 | $356.78 | 3,920,800 | — | — |
| 2022-03-14 | $64.88 | $355.46 | 3,301,000 | — | — |
| 2022-03-11 | $65.35 | $358.04 | 3,451,700 | — | — |
| 2022-03-10 | $64.82 | $355.13 | 4,454,700 | — | — |
| 2022-03-09 | $65.17 | $357.05 | 3,745,900 | — | — |
| 2022-03-08 | $64.90 | $355.57 | 4,348,800 | — | — |
| 2022-03-07 | $64.67 | $354.31 | 5,221,300 | — | — |
| 2022-03-04 | $66.82 | $366.09 | 4,697,900 | — | — |
| 2022-03-03 | $66.62 | $365.00 | 5,489,700 | — | — |
| 2022-03-02 | $66.10 | $362.15 | 6,091,100 | — | — |
| 2022-03-01 | $65.82 | $360.61 | 5,832,800 | — | — |
| 2022-02-28 | $66.09 | $362.09 | 7,089,700 | — | — |
| 2022-02-25 | $67.40 | $367.92 | 5,839,700 | — | — |
| 2022-02-24 | $65.74 | $358.85 | 5,712,100 | — | — |
| 2022-02-23 | $65.25 | $356.18 | 3,725,100 | — | — |
| 2022-02-22 | $66.04 | $360.49 | 3,521,000 | — | — |
| 2022-02-18 | $66.63 | $363.71 | 3,611,100 | — | — |
| 2022-02-17 | $67.12 | $366.39 | 3,543,000 | — | — |
| 2022-02-16 | $67.44 | $368.13 | 3,651,400 | — | — |
| 2022-02-15 | $67.05 | $366.01 | 3,069,800 | — | — |
| 2022-02-14 | $66.89 | $365.13 | 3,771,800 | — | — |
| 2022-02-11 | $67.49 | $368.41 | 3,795,300 | — | — |
| 2022-02-10 | $67.24 | $367.04 | 3,162,100 | — | — |
| 2022-02-09 | $68.56 | $374.25 | 2,224,900 | — | — |
| 2022-02-08 | $67.55 | $368.74 | 3,039,200 | — | — |
| 2022-02-07 | $68.04 | $371.41 | 2,636,500 | — | — |
| 2022-02-04 | $68.19 | $372.23 | 3,705,200 | — | — |
| 2022-02-03 | $68.67 | $374.85 | 2,299,800 | — | — |
| 2022-02-02 | $69.80 | $381.02 | 3,400,900 | — | — |
| 2022-02-01 | $69.13 | $377.36 | 3,264,300 | — | — |
| 2022-01-31 | $69.41 | $378.89 | 4,353,700 | — | — |
| 2022-01-28 | $69.49 | $377.98 | 3,531,800 | — | — |
| 2022-01-27 | $67.76 | $368.57 | 3,257,500 | — | — |
| 2022-01-26 | $67.93 | $369.49 | 4,577,500 | — | — |
| 2022-01-25 | $68.92 | $374.88 | 4,623,200 | — | — |
| 2022-01-24 | $68.41 | $372.10 | 6,464,500 | — | — |
| 2022-01-21 | $67.92 | $369.44 | 4,183,100 | — | — |
| 2022-01-20 | $67.32 | $366.17 | 3,647,100 | — | — |
| 2022-01-19 | $68.57 | $372.97 | 3,281,300 | — | — |
| 2022-01-18 | $69.73 | $379.28 | 4,224,000 | — | — |
| 2022-01-14 | $71.50 | $388.91 | 2,506,100 | — | — |
| 2022-01-13 | $71.70 | $390.00 | 2,390,600 | — | — |
| 2022-01-12 | $71.87 | $390.92 | 4,234,500 | — | — |
| 2022-01-11 | $71.29 | $387.77 | 3,998,100 | — | — |
| 2022-01-10 | $71.63 | $389.62 | 3,275,800 | — | — |
| 2022-01-07 | $71.41 | $388.42 | 3,108,900 | — | — |
| 2022-01-06 | $71.41 | $388.42 | 2,869,800 | — | — |
| 2022-01-05 | $71.08 | $386.63 | 3,237,600 | — | — |
| 2022-01-04 | $72.25 | $392.99 | 3,410,700 | — | — |
| 2022-01-03 | $71.20 | $387.28 | 3,110,500 | — | — |