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
- 1995-10-16 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 | $94.02 | $266.01 | 755,700 | — | — |
| 2022-12-29 | $95.03 | $268.86 | 1,135,800 | — | — |
| 2022-12-28 | $93.74 | $265.21 | 814,300 | — | — |
| 2022-12-27 | $94.85 | $268.35 | 273,200 | — | — |
| 2022-12-23 | $94.37 | $267.00 | 846,300 | — | — |
| 2022-12-22 | $93.66 | $264.99 | 1,221,700 | — | — |
| 2022-12-21 | $94.57 | $267.56 | 642,600 | — | — |
| 2022-12-20 | $93.67 | $265.02 | 609,300 | — | — |
| 2022-12-19 | $92.81 | $262.58 | 643,200 | — | — |
| 2022-12-16 | $93.45 | $264.39 | 2,320,800 | — | — |
| 2022-12-15 | $93.79 | $265.36 | 921,000 | — | — |
| 2022-12-14 | $95.48 | $270.14 | 838,800 | — | — |
| 2022-12-13 | $95.97 | $271.52 | 7,273,400 | — | — |
| 2022-12-12 | $96.98 | $274.38 | 564,900 | — | — |
| 2022-12-09 | $95.93 | $271.41 | 479,200 | — | — |
| 2022-12-08 | $96.64 | $273.42 | 461,000 | — | — |
| 2022-12-07 | $96.63 | $273.39 | 529,500 | — | — |
| 2022-12-06 | $96.85 | $274.01 | 543,400 | — | — |
| 2022-12-05 | $98.26 | $278.00 | 667,600 | — | — |
| 2022-12-02 | $99.64 | $281.91 | 683,600 | — | — |
| 2022-12-01 | $100.26 | $283.66 | 810,700 | — | — |
| 2022-11-30 | $99.78 | $282.30 | 1,409,800 | — | — |
| 2022-11-29 | $98.41 | $278.43 | 863,200 | — | — |
| 2022-11-28 | $98.64 | $279.08 | 736,500 | — | — |
| 2022-11-25 | $100.90 | $285.47 | 185,900 | — | — |
| 2022-11-23 | $100.89 | $285.44 | 648,600 | — | — |
| 2022-11-22 | $100.81 | $285.22 | 685,400 | — | — |
| 2022-11-21 | $98.80 | $279.53 | 397,300 | — | — |
| 2022-11-18 | $99.13 | $280.46 | 578,500 | — | — |
| 2022-11-17 | $99.28 | $280.89 | 312,100 | — | — |
| 2022-11-16 | $98.63 | $279.05 | 435,100 | — | — |
| 2022-11-15 | $99.17 | $280.58 | 484,100 | — | — |
| 2022-11-14 | $98.88 | $279.76 | 628,600 | — | — |
| 2022-11-11 | $99.28 | $280.89 | 599,400 | — | — |
| 2022-11-10 | $98.18 | $277.78 | 828,800 | — | — |
| 2022-11-09 | $94.37 | $267.00 | 721,500 | — | — |
| 2022-11-08 | $95.81 | $271.07 | 522,100 | — | — |
| 2022-11-07 | $95.04 | $268.89 | 669,400 | — | — |
| 2022-11-04 | $94.45 | $267.22 | 691,900 | — | — |
| 2022-11-03 | $91.26 | $258.20 | 597,900 | — | — |
| 2022-11-02 | $91.72 | $259.50 | 748,300 | — | — |
| 2022-11-01 | $92.47 | $261.62 | 643,600 | — | — |
| 2022-10-31 | $92.47 | $261.62 | 543,400 | — | — |
| 2022-10-28 | $92.25 | $261.00 | 598,000 | — | — |
| 2022-10-27 | $91.95 | $260.15 | 457,800 | — | — |
| 2022-10-26 | $91.64 | $259.27 | 782,500 | — | — |
| 2022-10-25 | $91.02 | $257.52 | 1,920,900 | — | — |
| 2022-10-24 | $90.81 | $254.28 | 2,053,900 | — | — |
| 2022-10-21 | $90.72 | $254.03 | 771,000 | — | — |
| 2022-10-20 | $88.37 | $247.45 | 1,737,300 | — | — |
| 2022-10-19 | $89.60 | $250.89 | 450,500 | — | — |
| 2022-10-18 | $90.34 | $252.97 | 1,132,800 | — | — |
| 2022-10-17 | $89.99 | $251.99 | 542,100 | — | — |
| 2022-10-14 | $87.81 | $245.88 | 649,200 | — | — |
| 2022-10-13 | $88.73 | $248.46 | 1,111,700 | — | — |
| 2022-10-12 | $85.83 | $240.34 | 694,100 | — | — |
| 2022-10-11 | $85.51 | $239.44 | 931,000 | — | — |
| 2022-10-10 | $87.72 | $245.63 | 503,800 | — | — |
| 2022-10-07 | $88.06 | $246.58 | 1,133,600 | — | — |
| 2022-10-06 | $90.59 | $253.67 | 1,037,800 | — | — |
| 2022-10-05 | $94.16 | $263.66 | 1,038,700 | — | — |
| 2022-10-04 | $95.21 | $266.60 | 1,041,400 | — | — |
| 2022-10-03 | $92.01 | $257.64 | 974,600 | — | — |
| 2022-09-30 | $90.04 | $252.13 | 912,900 | — | — |
| 2022-09-29 | $90.84 | $254.37 | 805,700 | — | — |
| 2022-09-28 | $91.54 | $256.33 | 1,100,400 | — | — |
| 2022-09-27 | $89.57 | $250.81 | 936,200 | — | — |
| 2022-09-26 | $90.20 | $252.57 | 666,100 | — | — |
| 2022-09-23 | $90.78 | $254.20 | 784,400 | — | — |
| 2022-09-22 | $92.68 | $259.52 | 578,500 | — | — |
| 2022-09-21 | $93.39 | $261.51 | 647,400 | — | — |
| 2022-09-20 | $95.24 | $266.69 | 572,500 | — | — |
| 2022-09-19 | $96.26 | $269.54 | 589,100 | — | — |
| 2022-09-16 | $95.31 | $266.88 | 862,400 | — | — |
| 2022-09-15 | $96.67 | $270.69 | 621,000 | — | — |
| 2022-09-14 | $96.42 | $269.99 | 507,000 | — | — |
| 2022-09-13 | $96.38 | $269.88 | 661,900 | — | — |
| 2022-09-12 | $99.31 | $278.08 | 662,400 | — | — |
| 2022-09-09 | $98.04 | $274.53 | 587,100 | — | — |
| 2022-09-08 | $95.94 | $268.65 | 777,300 | — | — |
| 2022-09-07 | $94.47 | $264.53 | 634,800 | — | — |
| 2022-09-06 | $93.16 | $260.86 | 688,100 | — | — |
| 2022-09-02 | $93.64 | $262.21 | 714,900 | — | — |
| 2022-09-01 | $92.65 | $259.43 | 682,200 | — | — |
| 2022-08-31 | $93.04 | $260.53 | 618,800 | — | — |
| 2022-08-30 | $94.03 | $263.30 | 616,800 | — | — |
| 2022-08-29 | $96.17 | $269.29 | 545,900 | — | — |
| 2022-08-26 | $95.85 | $268.39 | 725,900 | — | — |
| 2022-08-25 | $97.34 | $272.57 | 860,300 | — | — |
| 2022-08-24 | $95.01 | $266.04 | 1,663,900 | — | — |
| 2022-08-23 | $97.52 | $273.07 | 694,100 | — | — |
| 2022-08-22 | $97.80 | $273.86 | 768,800 | — | — |
| 2022-08-19 | $99.30 | $278.06 | 483,000 | — | — |
| 2022-08-18 | $100.21 | $280.60 | 374,900 | — | — |
| 2022-08-17 | $100.00 | $280.02 | 541,200 | — | — |
| 2022-08-16 | $100.70 | $281.98 | 534,600 | — | — |
| 2022-08-15 | $99.54 | $278.73 | 497,800 | — | — |
| 2022-08-12 | $100.26 | $280.74 | 593,100 | — | — |
| 2022-08-11 | $99.34 | $278.17 | 416,700 | — | — |
| 2022-08-10 | $98.45 | $275.68 | 659,800 | — | — |
| 2022-08-09 | $96.36 | $269.82 | 619,700 | — | — |
| 2022-08-08 | $96.90 | $271.34 | 560,200 | — | — |
| 2022-08-05 | $97.77 | $273.77 | 410,700 | — | — |
| 2022-08-04 | $98.37 | $275.45 | 1,099,600 | — | — |
| 2022-08-03 | $98.36 | $275.42 | 720,600 | — | — |
| 2022-08-02 | $96.49 | $270.19 | 552,200 | — | — |
| 2022-08-01 | $97.26 | $272.34 | 453,800 | — | — |
| 2022-07-29 | $97.51 | $273.04 | 656,700 | — | — |
| 2022-07-28 | $96.53 | $270.30 | 834,300 | — | — |
| 2022-07-27 | $95.68 | $267.92 | 854,300 | — | — |
| 2022-07-26 | $94.55 | $264.75 | 535,100 | — | — |
| 2022-07-25 | $95.90 | $268.53 | 1,965,300 | — | — |
| 2022-07-22 | $95.74 | $265.31 | 1,889,900 | — | — |
| 2022-07-21 | $96.40 | $267.14 | 695,900 | — | — |
| 2022-07-20 | $96.06 | $266.20 | 1,331,800 | — | — |
| 2022-07-19 | $95.78 | $265.42 | 947,200 | — | — |
| 2022-07-18 | $93.07 | $257.91 | 1,026,200 | — | — |
| 2022-07-15 | $91.12 | $252.51 | 1,452,000 | — | — |
| 2022-07-14 | $91.09 | $252.43 | 2,289,800 | — | — |
| 2022-07-13 | $97.38 | $269.86 | 1,046,500 | — | — |
| 2022-07-12 | $98.01 | $271.60 | 885,900 | — | — |
| 2022-07-11 | $97.92 | $271.35 | 1,007,100 | — | — |
| 2022-07-08 | $98.42 | $272.74 | 616,600 | — | — |
| 2022-07-07 | $98.24 | $272.24 | 850,300 | — | — |
| 2022-07-06 | $96.25 | $266.73 | 775,100 | — | — |
| 2022-07-05 | $95.77 | $265.40 | 995,500 | — | — |
| 2022-07-01 | $97.45 | $270.05 | 623,500 | — | — |
| 2022-06-30 | $96.82 | $268.30 | 996,100 | — | — |
| 2022-06-29 | $97.68 | $270.69 | 798,300 | — | — |
| 2022-06-28 | $97.31 | $269.66 | 792,300 | — | — |
| 2022-06-27 | $96.86 | $268.42 | 871,700 | — | — |
| 2022-06-24 | $96.48 | $267.36 | 1,102,000 | — | — |
| 2022-06-23 | $94.97 | $263.18 | 902,400 | — | — |
| 2022-06-22 | $96.74 | $268.08 | 1,054,200 | — | — |
| 2022-06-21 | $97.83 | $271.10 | 868,600 | — | — |
| 2022-06-17 | $95.59 | $264.90 | 912,300 | — | — |
| 2022-06-16 | $96.48 | $267.36 | 1,111,900 | — | — |
| 2022-06-15 | $98.20 | $272.13 | 1,047,000 | — | — |
| 2022-06-14 | $97.26 | $269.52 | 1,101,000 | — | — |
| 2022-06-13 | $98.26 | $272.30 | 1,428,600 | — | — |
| 2022-06-10 | $100.61 | $278.81 | 1,211,300 | — | — |
| 2022-06-09 | $103.05 | $285.57 | 875,000 | — | — |
| 2022-06-08 | $105.10 | $291.25 | 875,300 | — | — |
| 2022-06-07 | $106.26 | $294.46 | 559,500 | — | — |
| 2022-06-06 | $105.33 | $291.89 | 570,900 | — | — |
| 2022-06-03 | $104.77 | $290.34 | 615,900 | — | — |
| 2022-06-02 | $105.71 | $292.94 | 572,100 | — | — |
| 2022-06-01 | $104.80 | $290.42 | 868,600 | — | — |
| 2022-05-31 | $104.48 | $289.53 | 995,000 | — | — |
| 2022-05-27 | $103.04 | $285.54 | 1,136,000 | — | — |
| 2022-05-26 | $100.69 | $279.03 | 1,017,900 | — | — |
| 2022-05-25 | $100.35 | $278.09 | 1,484,500 | — | — |
| 2022-05-24 | $100.49 | $278.47 | 965,800 | — | — |
| 2022-05-23 | $100.78 | $279.28 | 566,900 | — | — |
| 2022-05-20 | $99.17 | $274.82 | 920,700 | — | — |
| 2022-05-19 | $99.20 | $274.90 | 1,536,800 | — | — |
| 2022-05-18 | $97.78 | $270.97 | 900,300 | — | — |
| 2022-05-17 | $99.28 | $275.12 | 1,530,200 | — | — |
| 2022-05-16 | $98.77 | $273.71 | 974,800 | — | — |
| 2022-05-13 | $98.05 | $271.71 | 784,300 | — | — |
| 2022-05-12 | $96.14 | $266.42 | 990,300 | — | — |
| 2022-05-11 | $97.25 | $269.50 | 1,417,300 | — | — |
| 2022-05-10 | $97.04 | $268.91 | 1,474,000 | — | — |
| 2022-05-09 | $98.09 | $271.82 | 1,080,700 | — | — |
| 2022-05-06 | $100.63 | $278.86 | 805,500 | — | — |
| 2022-05-05 | $101.74 | $281.94 | 804,000 | — | — |
| 2022-05-04 | $104.13 | $288.56 | 1,050,500 | — | — |
| 2022-05-03 | $102.05 | $282.80 | 729,900 | — | — |
| 2022-05-02 | $100.74 | $279.17 | 843,000 | — | — |
| 2022-04-29 | $101.03 | $279.97 | 961,400 | — | — |
| 2022-04-28 | $102.73 | $284.68 | 748,700 | — | — |
| 2022-04-27 | $101.14 | $280.28 | 1,054,700 | — | — |
| 2022-04-26 | $101.57 | $281.47 | 838,200 | — | — |
| 2022-04-25 | $103.42 | $286.59 | 1,590,300 | — | — |
| 2022-04-22 | $104.41 | $289.34 | 2,273,000 | — | — |
| 2022-04-21 | $110.18 | $302.68 | 910,900 | — | — |
| 2022-04-20 | $111.22 | $305.54 | 981,900 | — | — |
| 2022-04-19 | $109.95 | $302.05 | 2,182,000 | — | — |
| 2022-04-18 | $108.69 | $298.59 | 575,300 | — | — |
| 2022-04-14 | $108.51 | $298.10 | 683,700 | — | — |
| 2022-04-13 | $108.58 | $298.29 | 788,500 | — | — |
| 2022-04-12 | $107.94 | $296.53 | 900,900 | — | — |
| 2022-04-11 | $108.86 | $299.06 | 828,300 | — | — |
| 2022-04-08 | $108.70 | $298.62 | 630,200 | — | — |
| 2022-04-07 | $107.67 | $295.79 | 874,800 | — | — |
| 2022-04-06 | $109.45 | $300.68 | 847,900 | — | — |
| 2022-04-05 | $110.47 | $303.48 | 702,100 | — | — |
| 2022-04-04 | $110.70 | $304.11 | 741,200 | — | — |
| 2022-04-01 | $109.74 | $301.48 | 639,400 | — | — |
| 2022-03-31 | $110.27 | $302.93 | 811,100 | — | — |
| 2022-03-30 | $112.12 | $308.01 | 720,200 | — | — |
| 2022-03-29 | $112.37 | $308.70 | 1,165,400 | — | — |
| 2022-03-28 | $112.45 | $308.92 | 681,600 | — | — |
| 2022-03-25 | $113.36 | $311.42 | 618,700 | — | — |
| 2022-03-24 | $112.21 | $308.26 | 595,900 | — | — |
| 2022-03-23 | $111.71 | $306.89 | 822,500 | — | — |
| 2022-03-22 | $113.82 | $312.68 | 874,900 | — | — |
| 2022-03-21 | $113.40 | $311.53 | 782,200 | — | — |
| 2022-03-18 | $112.88 | $310.10 | 1,149,000 | — | — |
| 2022-03-17 | $112.36 | $308.67 | 865,000 | — | — |
| 2022-03-16 | $111.08 | $305.16 | 1,361,300 | — | — |
| 2022-03-15 | $109.72 | $301.42 | 820,700 | — | — |
| 2022-03-14 | $108.47 | $297.99 | 880,200 | — | — |
| 2022-03-11 | $108.38 | $297.74 | 633,100 | — | — |
| 2022-03-10 | $108.28 | $297.46 | 902,400 | — | — |
| 2022-03-09 | $107.63 | $295.68 | 1,166,000 | — | — |
| 2022-03-08 | $105.02 | $288.51 | 2,051,100 | — | — |
| 2022-03-07 | $106.40 | $292.30 | 1,790,500 | — | — |
| 2022-03-04 | $108.70 | $298.62 | 1,464,600 | — | — |
| 2022-03-03 | $109.64 | $301.20 | 1,378,200 | — | — |
| 2022-03-02 | $108.99 | $299.41 | 1,681,200 | — | — |
| 2022-03-01 | $107.80 | $296.15 | 1,601,500 | — | — |
| 2022-02-28 | $110.42 | $303.34 | 2,782,900 | — | — |
| 2022-02-25 | $110.49 | $303.54 | 1,802,800 | — | — |
| 2022-02-24 | $107.48 | $295.27 | 2,299,400 | — | — |
| 2022-02-23 | $109.91 | $301.94 | 1,572,000 | — | — |
| 2022-02-22 | $111.53 | $306.39 | 2,083,900 | — | — |
| 2022-02-18 | $110.52 | $303.62 | 1,281,000 | — | — |
| 2022-02-17 | $111.34 | $305.87 | 1,113,400 | — | — |
| 2022-02-16 | $114.32 | $314.06 | 963,600 | — | — |
| 2022-02-15 | $113.91 | $312.93 | 1,025,500 | — | — |
| 2022-02-14 | $113.90 | $312.90 | 1,415,100 | — | — |
| 2022-02-11 | $114.69 | $315.07 | 1,553,500 | — | — |
| 2022-02-10 | $114.46 | $314.44 | 1,187,300 | — | — |
| 2022-02-09 | $115.58 | $317.52 | 1,182,600 | — | — |
| 2022-02-08 | $116.03 | $318.75 | 1,555,600 | — | — |
| 2022-02-07 | $115.05 | $316.06 | 1,482,900 | — | — |
| 2022-02-04 | $115.11 | $316.23 | 1,197,300 | — | — |
| 2022-02-03 | $115.13 | $316.28 | 1,329,600 | — | — |
| 2022-02-02 | $115.86 | $318.29 | 1,361,700 | — | — |
| 2022-02-01 | $115.15 | $316.34 | 1,372,400 | — | — |
| 2022-01-31 | $114.04 | $313.29 | 1,508,500 | — | — |
| 2022-01-28 | $112.13 | $308.04 | 1,913,600 | — | — |
| 2022-01-27 | $111.49 | $306.28 | 1,519,700 | — | — |
| 2022-01-26 | $111.61 | $306.61 | 3,378,400 | — | — |
| 2022-01-25 | $111.89 | $307.38 | 2,650,900 | — | — |
| 2022-01-24 | $113.40 | $308.92 | 3,267,500 | — | — |
| 2022-01-21 | $114.87 | $312.92 | 3,369,100 | — | — |
| 2022-01-20 | $116.10 | $316.28 | 2,074,500 | — | — |
| 2022-01-19 | $117.48 | $320.03 | 2,799,600 | — | — |
| 2022-01-18 | $118.79 | $323.60 | 2,531,900 | — | — |
| 2022-01-14 | $117.33 | $319.63 | 1,656,100 | — | — |
| 2022-01-13 | $116.26 | $316.71 | 975,100 | — | — |
| 2022-01-12 | $115.97 | $315.92 | 896,500 | — | — |
| 2022-01-11 | $114.39 | $311.62 | 1,026,100 | — | — |
| 2022-01-10 | $112.46 | $306.36 | 1,312,700 | — | — |
| 2022-01-07 | $112.13 | $305.46 | 1,527,700 | — | — |
| 2022-01-06 | $109.91 | $299.41 | 1,196,600 | — | — |
| 2022-01-05 | $108.34 | $295.14 | 1,279,500 | — | — |
| 2022-01-04 | $107.57 | $293.04 | 1,909,600 | — | — |
| 2022-01-03 | $107.07 | $291.68 | 1,515,900 | — | — |