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
- 1995-10-13 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 | $93.19 | $97.05 | 86,800 | — | — |
| 2022-12-29 | $94.45 | $98.36 | 99,400 | — | — |
| 2022-12-28 | $91.75 | $95.55 | 82,400 | — | — |
| 2022-12-27 | $94.85 | $98.78 | 76,100 | — | — |
| 2022-12-23 | $95.34 | $99.29 | 65,300 | — | — |
| 2022-12-22 | $92.52 | $96.35 | 58,200 | — | — |
| 2022-12-21 | $94.97 | $98.90 | 97,900 | — | — |
| 2022-12-20 | $92.16 | $95.98 | 92,800 | — | — |
| 2022-12-19 | $90.57 | $94.32 | 128,000 | — | — |
| 2022-12-16 | $93.26 | $97.12 | 136,400 | — | — |
| 2022-12-15 | $92.56 | $96.39 | 243,000 | — | — |
| 2022-12-14 | $87.14 | $90.75 | 98,300 | — | — |
| 2022-12-13 | $87.02 | $90.57 | 113,600 | — | — |
| 2022-12-12 | $84.41 | $87.85 | 60,600 | — | — |
| 2022-12-09 | $83.63 | $87.04 | 48,100 | — | — |
| 2022-12-08 | $83.05 | $86.44 | 57,700 | — | — |
| 2022-12-07 | $84.01 | $87.44 | 50,700 | — | — |
| 2022-12-06 | $86.33 | $89.85 | 78,800 | — | — |
| 2022-12-05 | $87.06 | $90.61 | 69,800 | — | — |
| 2022-12-02 | $89.91 | $93.58 | 84,500 | — | — |
| 2022-12-01 | $91.07 | $94.79 | 67,600 | — | — |
| 2022-11-30 | $91.02 | $94.73 | 108,500 | — | — |
| 2022-11-29 | $91.07 | $94.79 | 64,400 | — | — |
| 2022-11-28 | $88.18 | $91.78 | 48,000 | — | — |
| 2022-11-25 | $88.85 | $92.48 | 33,200 | — | — |
| 2022-11-23 | $88.64 | $92.26 | 49,300 | — | — |
| 2022-11-22 | $89.07 | $92.70 | 39,200 | — | — |
| 2022-11-21 | $86.58 | $90.11 | 65,400 | — | — |
| 2022-11-18 | $86.88 | $90.42 | 65,000 | — | — |
| 2022-11-17 | $86.43 | $89.96 | 45,400 | — | — |
| 2022-11-16 | $84.87 | $88.33 | 36,700 | — | — |
| 2022-11-15 | $84.17 | $87.60 | 42,900 | — | — |
| 2022-11-14 | $83.50 | $86.91 | 36,600 | — | — |
| 2022-11-11 | $83.34 | $86.74 | 51,400 | — | — |
| 2022-11-10 | $83.69 | $87.10 | 47,100 | — | — |
| 2022-11-09 | $80.18 | $83.45 | 56,800 | — | — |
| 2022-11-08 | $80.96 | $84.26 | 46,400 | — | — |
| 2022-11-07 | $81.15 | $84.46 | 52,900 | — | — |
| 2022-11-04 | $79.28 | $82.51 | 50,400 | — | — |
| 2022-11-03 | $79.55 | $82.80 | 44,500 | — | — |
| 2022-11-02 | $79.46 | $82.70 | 59,100 | — | — |
| 2022-11-01 | $83.90 | $87.32 | 48,700 | — | — |
| 2022-10-31 | $84.43 | $87.87 | 57,000 | — | — |
| 2022-10-28 | $83.91 | $87.33 | 41,900 | — | — |
| 2022-10-27 | $81.44 | $84.76 | 40,100 | — | — |
| 2022-10-26 | $81.09 | $84.40 | 52,200 | — | — |
| 2022-10-25 | $82.14 | $85.49 | 65,000 | — | — |
| 2022-10-24 | $80.02 | $83.29 | 55,800 | — | — |
| 2022-10-21 | $78.77 | $81.98 | 63,000 | — | — |
| 2022-10-20 | $76.84 | $79.98 | 57,400 | — | — |
| 2022-10-19 | $77.12 | $80.27 | 40,500 | — | — |
| 2022-10-18 | $76.93 | $80.07 | 38,600 | — | — |
| 2022-10-17 | $75.93 | $79.03 | 56,200 | — | — |
| 2022-10-14 | $73.04 | $76.02 | 76,600 | — | — |
| 2022-10-13 | $76.08 | $79.18 | 153,200 | — | — |
| 2022-10-12 | $72.15 | $75.09 | 73,600 | — | — |
| 2022-10-11 | $69.16 | $71.98 | 66,600 | — | — |
| 2022-10-10 | $67.62 | $70.38 | 45,300 | — | — |
| 2022-10-07 | $68.04 | $70.82 | 44,800 | — | — |
| 2022-10-06 | $69.11 | $71.93 | 52,000 | — | — |
| 2022-10-05 | $69.39 | $72.22 | 48,500 | — | — |
| 2022-10-04 | $69.44 | $72.27 | 50,600 | — | — |
| 2022-10-03 | $66.10 | $68.80 | 73,700 | — | — |
| 2022-09-30 | $65.34 | $68.01 | 174,600 | — | — |
| 2022-09-29 | $65.09 | $67.75 | 66,500 | — | — |
| 2022-09-28 | $67.10 | $69.84 | 63,000 | — | — |
| 2022-09-27 | $65.20 | $67.86 | 71,400 | — | — |
| 2022-09-26 | $63.94 | $66.55 | 76,300 | — | — |
| 2022-09-23 | $63.01 | $65.58 | 81,100 | — | — |
| 2022-09-22 | $64.89 | $67.54 | 65,900 | — | — |
| 2022-09-21 | $67.31 | $70.06 | 37,600 | — | — |
| 2022-09-20 | $69.12 | $71.94 | 50,300 | — | — |
| 2022-09-19 | $70.15 | $73.01 | 50,800 | — | — |
| 2022-09-16 | $68.28 | $71.07 | 92,400 | — | — |
| 2022-09-15 | $70.62 | $73.50 | 63,700 | — | — |
| 2022-09-14 | $70.12 | $72.98 | 63,800 | — | — |
| 2022-09-13 | $68.26 | $71.05 | 63,200 | — | — |
| 2022-09-12 | $69.19 | $72.01 | 63,100 | — | — |
| 2022-09-09 | $67.44 | $70.14 | 56,900 | — | — |
| 2022-09-08 | $66.17 | $68.82 | 45,400 | — | — |
| 2022-09-07 | $66.68 | $69.35 | 50,400 | — | — |
| 2022-09-06 | $65.05 | $67.65 | 70,200 | — | — |
| 2022-09-02 | $64.80 | $67.39 | 46,300 | — | — |
| 2022-09-01 | $65.01 | $67.61 | 49,100 | — | — |
| 2022-08-31 | $65.21 | $67.82 | 44,200 | — | — |
| 2022-08-30 | $65.89 | $68.53 | 54,000 | — | — |
| 2022-08-29 | $66.79 | $69.46 | 86,400 | — | — |
| 2022-08-26 | $67.10 | $69.79 | 66,800 | — | — |
| 2022-08-25 | $71.52 | $74.38 | 87,600 | — | — |
| 2022-08-24 | $71.62 | $74.49 | 67,700 | — | — |
| 2022-08-23 | $70.44 | $73.26 | 75,600 | — | — |
| 2022-08-22 | $70.27 | $73.08 | 64,400 | — | — |
| 2022-08-19 | $70.84 | $73.68 | 52,800 | — | — |
| 2022-08-18 | $72.07 | $74.96 | 52,600 | — | — |
| 2022-08-17 | $70.34 | $73.16 | 76,800 | — | — |
| 2022-08-16 | $73.71 | $76.66 | 122,200 | — | — |
| 2022-08-15 | $69.54 | $72.32 | 82,200 | — | — |
| 2022-08-12 | $70.85 | $73.69 | 102,200 | — | — |
| 2022-08-11 | $67.55 | $70.25 | 127,400 | — | — |
| 2022-08-10 | $66.36 | $69.02 | 146,900 | — | — |
| 2022-08-09 | $61.38 | $63.84 | 84,500 | — | — |
| 2022-08-08 | $61.61 | $64.08 | 138,400 | — | — |
| 2022-08-05 | $58.62 | $60.97 | 42,500 | — | — |
| 2022-08-04 | $59.84 | $62.24 | 57,400 | — | — |
| 2022-08-03 | $60.20 | $62.61 | 60,100 | — | — |
| 2022-08-02 | $58.83 | $61.19 | 64,500 | — | — |
| 2022-08-01 | $57.45 | $59.75 | 48,200 | — | — |
| 2022-07-29 | $56.96 | $59.24 | 48,000 | — | — |
| 2022-07-28 | $56.22 | $58.47 | 45,000 | — | — |
| 2022-07-27 | $54.78 | $56.97 | 37,800 | — | — |
| 2022-07-26 | $52.80 | $54.91 | 44,400 | — | — |
| 2022-07-25 | $53.58 | $55.72 | 74,100 | — | — |
| 2022-07-22 | $54.99 | $57.19 | 61,800 | — | — |
| 2022-07-21 | $55.67 | $57.90 | 47,600 | — | — |
| 2022-07-20 | $56.22 | $58.47 | 80,000 | — | — |
| 2022-07-19 | $56.18 | $58.43 | 86,500 | — | — |
| 2022-07-18 | $53.72 | $55.87 | 145,700 | — | — |
| 2022-07-15 | $52.66 | $54.77 | 268,600 | — | — |
| 2022-07-14 | $50.37 | $52.39 | 86,400 | — | — |
| 2022-07-13 | $53.15 | $55.28 | 109,500 | — | — |
| 2022-07-12 | $51.79 | $53.86 | 145,800 | — | — |
| 2022-07-11 | $51.47 | $53.53 | 133,500 | — | — |
| 2022-07-08 | $49.95 | $51.95 | 36,400 | — | — |
| 2022-07-07 | $50.76 | $52.79 | 67,100 | — | — |
| 2022-07-06 | $48.73 | $50.68 | 47,300 | — | — |
| 2022-07-05 | $50.13 | $52.14 | 53,300 | — | — |
| 2022-07-01 | $49.57 | $51.55 | 50,800 | — | — |
| 2022-06-30 | $48.36 | $50.30 | 49,100 | — | — |
| 2022-06-29 | $48.46 | $50.40 | 53,700 | — | — |
| 2022-06-28 | $48.76 | $50.71 | 59,000 | — | — |
| 2022-06-27 | $50.04 | $52.04 | 74,600 | — | — |
| 2022-06-24 | $49.68 | $51.67 | 158,300 | — | — |
| 2022-06-23 | $48.46 | $50.40 | 144,400 | — | — |
| 2022-06-22 | $48.23 | $50.16 | 47,600 | — | — |
| 2022-06-21 | $49.13 | $51.10 | 87,700 | — | — |
| 2022-06-17 | $50.16 | $52.17 | 98,000 | — | — |
| 2022-06-16 | $47.82 | $49.73 | 115,200 | — | — |
| 2022-06-15 | $51.87 | $53.95 | 89,100 | — | — |
| 2022-06-14 | $49.92 | $51.92 | 106,100 | — | — |
| 2022-06-13 | $49.52 | $51.45 | 127,400 | — | — |
| 2022-06-10 | $52.83 | $54.89 | 81,500 | — | — |
| 2022-06-09 | $55.99 | $58.17 | 51,500 | — | — |
| 2022-06-08 | $56.79 | $59.00 | 76,000 | — | — |
| 2022-06-07 | $56.93 | $59.15 | 72,100 | — | — |
| 2022-06-06 | $55.37 | $57.53 | 91,700 | — | — |
| 2022-06-03 | $54.80 | $56.94 | 112,300 | — | — |
| 2022-06-02 | $56.69 | $58.90 | 888,400 | — | — |
| 2022-06-01 | $53.87 | $55.97 | 169,100 | — | — |
| 2022-05-31 | $57.73 | $59.98 | 179,800 | — | — |
| 2022-05-27 | $57.90 | $60.16 | 73,400 | — | — |
| 2022-05-26 | $57.32 | $59.55 | 123,100 | — | — |
| 2022-05-25 | $56.36 | $58.56 | 164,100 | — | — |
| 2022-05-24 | $51.58 | $53.59 | 142,500 | — | — |
| 2022-05-23 | $52.96 | $55.02 | 118,200 | — | — |
| 2022-05-20 | $53.72 | $55.81 | 135,000 | — | — |
| 2022-05-19 | $53.91 | $56.01 | 144,600 | — | — |
| 2022-05-18 | $55.96 | $58.14 | 100,900 | — | — |
| 2022-05-17 | $59.97 | $62.31 | 54,300 | — | — |
| 2022-05-16 | $57.91 | $60.17 | 65,200 | — | — |
| 2022-05-13 | $58.51 | $60.79 | 85,900 | — | — |
| 2022-05-12 | $57.60 | $59.85 | 134,100 | — | — |
| 2022-05-11 | $57.64 | $59.89 | 106,100 | — | — |
| 2022-05-10 | $59.11 | $61.41 | 219,800 | — | — |
| 2022-05-09 | $59.40 | $61.72 | 120,400 | — | — |
| 2022-05-06 | $62.12 | $64.54 | 61,000 | — | — |
| 2022-05-05 | $62.43 | $64.86 | 74,500 | — | — |
| 2022-05-04 | $64.18 | $66.68 | 60,700 | — | — |
| 2022-05-03 | $63.64 | $66.12 | 69,200 | — | — |
| 2022-05-02 | $64.55 | $67.07 | 71,500 | — | — |
| 2022-04-29 | $61.96 | $64.38 | 53,200 | — | — |
| 2022-04-28 | $64.09 | $66.59 | 73,100 | — | — |
| 2022-04-27 | $62.82 | $65.27 | 79,200 | — | — |
| 2022-04-26 | $63.08 | $65.54 | 58,800 | — | — |
| 2022-04-25 | $66.11 | $68.69 | 77,700 | — | — |
| 2022-04-22 | $63.09 | $65.55 | 45,700 | — | — |
| 2022-04-21 | $64.13 | $66.63 | 90,000 | — | — |
| 2022-04-20 | $67.41 | $70.04 | 71,700 | — | — |
| 2022-04-19 | $67.06 | $69.67 | 61,200 | — | — |
| 2022-04-18 | $63.95 | $66.44 | 123,000 | — | — |
| 2022-04-14 | $63.50 | $65.98 | 46,900 | — | — |
| 2022-04-13 | $63.20 | $65.66 | 73,300 | — | — |
| 2022-04-12 | $60.63 | $62.99 | 73,200 | — | — |
| 2022-04-11 | $59.56 | $61.88 | 43,000 | — | — |
| 2022-04-08 | $59.35 | $61.66 | 51,900 | — | — |
| 2022-04-07 | $60.08 | $62.42 | 78,900 | — | — |
| 2022-04-06 | $58.65 | $60.94 | 62,900 | — | — |
| 2022-04-05 | $60.20 | $62.55 | 50,100 | — | — |
| 2022-04-04 | $62.46 | $64.89 | 52,000 | — | — |
| 2022-04-01 | $62.22 | $64.65 | 50,200 | — | — |
| 2022-03-31 | $61.46 | $63.86 | 84,000 | — | — |
| 2022-03-30 | $61.21 | $63.60 | 32,200 | — | — |
| 2022-03-29 | $63.37 | $65.84 | 49,900 | — | — |
| 2022-03-28 | $61.60 | $64.00 | 65,300 | — | — |
| 2022-03-25 | $62.03 | $64.45 | 52,800 | — | — |
| 2022-03-24 | $63.60 | $66.08 | 30,300 | — | — |
| 2022-03-23 | $62.55 | $64.99 | 57,100 | — | — |
| 2022-03-22 | $62.87 | $65.32 | 51,100 | — | — |
| 2022-03-21 | $62.90 | $65.35 | 52,300 | — | — |
| 2022-03-18 | $64.14 | $66.64 | 115,200 | — | — |
| 2022-03-17 | $62.71 | $65.15 | 68,900 | — | — |
| 2022-03-16 | $61.58 | $63.98 | 74,700 | — | — |
| 2022-03-15 | $59.70 | $62.03 | 63,300 | — | — |
| 2022-03-14 | $58.36 | $60.63 | 63,900 | — | — |
| 2022-03-11 | $58.82 | $61.06 | 47,000 | — | — |
| 2022-03-10 | $60.42 | $62.72 | 59,000 | — | — |
| 2022-03-09 | $61.11 | $63.44 | 74,100 | — | — |
| 2022-03-08 | $59.07 | $61.32 | 136,000 | — | — |
| 2022-03-07 | $59.00 | $61.25 | 120,500 | — | — |
| 2022-03-04 | $63.39 | $65.81 | 62,800 | — | — |
| 2022-03-03 | $63.41 | $65.83 | 72,800 | — | — |
| 2022-03-02 | $65.73 | $68.23 | 78,000 | — | — |
| 2022-03-01 | $63.17 | $65.58 | 65,200 | — | — |
| 2022-02-28 | $64.92 | $67.39 | 103,900 | — | — |
| 2022-02-25 | $66.81 | $69.36 | 89,000 | — | — |
| 2022-02-24 | $64.55 | $67.01 | 148,400 | — | — |
| 2022-02-23 | $61.71 | $64.06 | 60,700 | — | — |
| 2022-02-22 | $63.27 | $65.68 | 79,000 | — | — |
| 2022-02-18 | $64.13 | $66.57 | 72,400 | — | — |
| 2022-02-17 | $62.98 | $65.38 | 109,400 | — | — |
| 2022-02-16 | $65.77 | $68.28 | 126,000 | — | — |
| 2022-02-15 | $67.30 | $69.86 | 111,300 | — | — |
| 2022-02-14 | $65.10 | $67.58 | 126,900 | — | — |
| 2022-02-11 | $66.62 | $69.16 | 272,500 | — | — |
| 2022-02-10 | $73.21 | $76.00 | 242,300 | — | — |
| 2022-02-09 | $80.31 | $83.37 | 122,200 | — | — |
| 2022-02-08 | $75.39 | $78.26 | 75,100 | — | — |
| 2022-02-07 | $72.29 | $75.04 | 48,500 | — | — |
| 2022-02-04 | $70.87 | $73.57 | 65,300 | — | — |
| 2022-02-03 | $69.00 | $71.63 | 59,400 | — | — |
| 2022-02-02 | $70.69 | $73.38 | 81,200 | — | — |
| 2022-02-01 | $72.24 | $74.99 | 99,900 | — | — |
| 2022-01-31 | $69.87 | $72.53 | 70,100 | — | — |
| 2022-01-28 | $66.90 | $69.45 | 124,800 | — | — |
| 2022-01-27 | $66.72 | $69.26 | 90,900 | — | — |
| 2022-01-26 | $69.29 | $71.93 | 91,700 | — | — |
| 2022-01-25 | $71.18 | $73.89 | 68,800 | — | — |
| 2022-01-24 | $72.43 | $75.19 | 170,000 | — | — |
| 2022-01-21 | $72.39 | $75.15 | 74,900 | — | — |
| 2022-01-20 | $75.56 | $78.44 | 62,400 | — | — |
| 2022-01-19 | $78.10 | $81.08 | 88,100 | — | — |
| 2022-01-18 | $83.26 | $86.43 | 39,100 | — | — |
| 2022-01-14 | $84.95 | $88.19 | 40,300 | — | — |
| 2022-01-13 | $84.51 | $87.73 | 40,100 | — | — |
| 2022-01-12 | $85.01 | $88.25 | 52,400 | — | — |
| 2022-01-11 | $88.89 | $92.28 | 58,400 | — | — |
| 2022-01-10 | $87.78 | $91.12 | 83,100 | — | — |
| 2022-01-07 | $91.04 | $94.51 | 81,800 | — | — |
| 2022-01-06 | $91.33 | $94.81 | 72,200 | — | — |
| 2022-01-05 | $88.42 | $91.79 | 153,200 | — | — |
| 2022-01-04 | $87.98 | $91.33 | 141,100 | — | — |
| 2022-01-03 | $80.11 | $83.16 | 79,000 | — | — |