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
- 1995-09-18 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 | $103.19 | $140.37 | 442,500 | — | — |
| 2022-12-29 | $104.11 | $141.62 | 546,800 | — | — |
| 2022-12-28 | $101.81 | $138.49 | 635,400 | — | — |
| 2022-12-27 | $103.34 | $140.58 | 523,500 | — | — |
| 2022-12-23 | $103.50 | $140.79 | 760,600 | — | — |
| 2022-12-22 | $103.98 | $141.45 | 981,500 | — | — |
| 2022-12-21 | $104.80 | $142.56 | 756,700 | — | — |
| 2022-12-20 | $104.49 | $142.14 | 1,162,300 | — | — |
| 2022-12-19 | $104.30 | $141.88 | 886,100 | — | — |
| 2022-12-16 | $105.36 | $143.32 | 1,505,600 | — | — |
| 2022-12-15 | $105.58 | $143.62 | 928,400 | — | — |
| 2022-12-14 | $109.71 | $149.24 | 707,500 | — | — |
| 2022-12-13 | $109.81 | $149.38 | 1,050,900 | — | — |
| 2022-12-12 | $108.36 | $147.40 | 951,700 | — | — |
| 2022-12-09 | $107.29 | $145.95 | 543,200 | — | — |
| 2022-12-08 | $107.82 | $146.67 | 902,600 | — | — |
| 2022-12-07 | $107.87 | $146.74 | 1,010,500 | — | — |
| 2022-12-06 | $107.77 | $146.60 | 871,000 | — | — |
| 2022-12-05 | $110.27 | $150.00 | 661,200 | — | — |
| 2022-12-02 | $112.03 | $152.40 | 906,900 | — | — |
| 2022-12-01 | $112.01 | $152.37 | 1,000,900 | — | — |
| 2022-11-30 | $110.87 | $150.82 | 1,019,500 | — | — |
| 2022-11-29 | $106.92 | $145.45 | 831,300 | — | — |
| 2022-11-28 | $108.00 | $146.91 | 808,600 | — | — |
| 2022-11-25 | $110.65 | $150.52 | 411,200 | — | — |
| 2022-11-23 | $109.85 | $149.43 | 931,600 | — | — |
| 2022-11-22 | $109.62 | $149.12 | 735,500 | — | — |
| 2022-11-21 | $108.50 | $147.59 | 889,800 | — | — |
| 2022-11-18 | $108.79 | $147.99 | 1,214,000 | — | — |
| 2022-11-17 | $111.82 | $152.11 | 2,138,300 | — | — |
| 2022-11-16 | $111.06 | $151.08 | 1,226,300 | — | — |
| 2022-11-15 | $109.81 | $149.38 | 1,627,600 | — | — |
| 2022-11-14 | $108.83 | $148.04 | 1,133,700 | — | — |
| 2022-11-11 | $110.17 | $149.87 | 1,997,100 | — | — |
| 2022-11-10 | $107.18 | $145.80 | 2,371,200 | — | — |
| 2022-11-09 | $97.55 | $132.70 | 947,800 | — | — |
| 2022-11-08 | $97.97 | $133.27 | 1,403,700 | — | — |
| 2022-11-07 | $97.57 | $132.73 | 1,213,200 | — | — |
| 2022-11-04 | $96.02 | $130.62 | 1,221,300 | — | — |
| 2022-11-03 | $92.69 | $126.09 | 1,126,700 | — | — |
| 2022-11-02 | $93.97 | $127.83 | 1,372,400 | — | — |
| 2022-11-01 | $95.84 | $130.37 | 831,300 | — | — |
| 2022-10-31 | $96.06 | $130.67 | 986,200 | — | — |
| 2022-10-28 | $97.71 | $132.92 | 1,438,000 | — | — |
| 2022-10-27 | $97.44 | $132.55 | 1,024,800 | — | — |
| 2022-10-26 | $97.76 | $132.98 | 1,991,000 | — | — |
| 2022-10-25 | $96.32 | $131.03 | 2,401,400 | — | — |
| 2022-10-24 | $91.01 | $123.80 | 1,447,700 | — | — |
| 2022-10-21 | $90.88 | $123.63 | 1,722,400 | — | — |
| 2022-10-20 | $86.91 | $118.23 | 1,103,400 | — | — |
| 2022-10-19 | $86.73 | $117.98 | 1,086,400 | — | — |
| 2022-10-18 | $89.02 | $121.10 | 1,526,700 | — | — |
| 2022-10-17 | $86.85 | $118.14 | 1,362,700 | — | — |
| 2022-10-14 | $84.61 | $115.10 | 1,207,800 | — | — |
| 2022-10-13 | $85.15 | $115.83 | 1,515,200 | — | — |
| 2022-10-12 | $82.51 | $112.24 | 1,115,600 | — | — |
| 2022-10-11 | $83.01 | $112.92 | 1,287,300 | — | — |
| 2022-10-10 | $84.05 | $114.33 | 1,263,900 | — | — |
| 2022-10-07 | $84.53 | $114.99 | 1,140,700 | — | — |
| 2022-10-06 | $86.36 | $117.48 | 1,249,700 | — | — |
| 2022-10-05 | $87.18 | $118.59 | 1,225,200 | — | — |
| 2022-10-04 | $88.04 | $119.76 | 1,626,500 | — | — |
| 2022-10-03 | $83.94 | $114.19 | 1,686,600 | — | — |
| 2022-09-30 | $81.25 | $110.53 | 1,390,600 | — | — |
| 2022-09-29 | $80.48 | $109.48 | 2,137,300 | — | — |
| 2022-09-28 | $81.46 | $110.81 | 2,057,000 | — | — |
| 2022-09-27 | $79.12 | $107.63 | 2,478,700 | — | — |
| 2022-09-26 | $79.63 | $108.32 | 2,899,800 | — | — |
| 2022-09-23 | $79.47 | $108.10 | 2,048,200 | — | — |
| 2022-09-22 | $81.37 | $110.69 | 1,612,700 | — | — |
| 2022-09-21 | $82.34 | $112.01 | 1,162,200 | — | — |
| 2022-09-20 | $82.93 | $112.81 | 1,331,500 | — | — |
| 2022-09-19 | $84.26 | $114.62 | 934,900 | — | — |
| 2022-09-16 | $83.94 | $114.19 | 1,093,200 | — | — |
| 2022-09-15 | $84.41 | $114.82 | 1,332,700 | — | — |
| 2022-09-14 | $86.31 | $117.41 | 1,289,100 | — | — |
| 2022-09-13 | $85.86 | $116.80 | 1,077,500 | — | — |
| 2022-09-12 | $88.95 | $121.00 | 818,800 | — | — |
| 2022-09-09 | $87.07 | $118.44 | 649,500 | — | — |
| 2022-09-08 | $85.31 | $116.05 | 960,200 | — | — |
| 2022-09-07 | $85.57 | $116.40 | 1,992,400 | — | — |
| 2022-09-06 | $84.17 | $114.50 | 1,035,900 | — | — |
| 2022-09-02 | $83.27 | $113.27 | 1,080,300 | — | — |
| 2022-09-01 | $83.98 | $114.24 | 1,300,300 | — | — |
| 2022-08-31 | $85.22 | $115.93 | 1,234,500 | — | — |
| 2022-08-30 | $84.52 | $114.97 | 734,500 | — | — |
| 2022-08-29 | $84.58 | $115.06 | 959,800 | — | — |
| 2022-08-26 | $84.24 | $114.59 | 1,116,400 | — | — |
| 2022-08-25 | $88.20 | $119.98 | 704,800 | — | — |
| 2022-08-24 | $87.42 | $118.92 | 753,000 | — | — |
| 2022-08-23 | $87.37 | $118.85 | 765,400 | — | — |
| 2022-08-22 | $88.43 | $120.29 | 916,700 | — | — |
| 2022-08-19 | $91.62 | $124.63 | 706,800 | — | — |
| 2022-08-18 | $92.46 | $125.78 | 703,600 | — | — |
| 2022-08-17 | $92.95 | $126.44 | 746,900 | — | — |
| 2022-08-16 | $94.20 | $128.14 | 828,000 | — | — |
| 2022-08-15 | $95.81 | $130.33 | 1,193,300 | — | — |
| 2022-08-12 | $95.95 | $130.52 | 674,200 | — | — |
| 2022-08-11 | $95.24 | $129.56 | 792,500 | — | — |
| 2022-08-10 | $96.07 | $130.69 | 931,900 | — | — |
| 2022-08-09 | $93.76 | $127.54 | 643,700 | — | — |
| 2022-08-08 | $94.33 | $128.32 | 629,900 | — | — |
| 2022-08-05 | $94.56 | $128.63 | 815,200 | — | — |
| 2022-08-04 | $95.29 | $129.62 | 876,800 | — | — |
| 2022-08-03 | $93.49 | $127.18 | 777,200 | — | — |
| 2022-08-02 | $91.19 | $124.05 | 1,076,300 | — | — |
| 2022-08-01 | $93.79 | $127.58 | 1,834,700 | — | — |
| 2022-07-29 | $93.21 | $126.80 | 763,300 | — | — |
| 2022-07-28 | $91.77 | $124.84 | 1,051,800 | — | — |
| 2022-07-27 | $91.31 | $124.21 | 1,545,200 | — | — |
| 2022-07-26 | $90.29 | $122.82 | 924,000 | — | — |
| 2022-07-25 | $91.97 | $125.11 | 1,303,800 | — | — |
| 2022-07-22 | $93.75 | $127.53 | 1,907,300 | — | — |
| 2022-07-21 | $90.29 | $122.82 | 2,309,800 | — | — |
| 2022-07-20 | $92.33 | $125.60 | 1,609,100 | — | — |
| 2022-07-19 | $92.34 | $125.61 | 1,548,200 | — | — |
| 2022-07-18 | $88.09 | $119.83 | 1,003,100 | — | — |
| 2022-07-15 | $88.00 | $119.71 | 1,065,800 | — | — |
| 2022-07-14 | $85.42 | $116.20 | 1,142,100 | — | — |
| 2022-07-13 | $85.95 | $116.92 | 1,170,200 | — | — |
| 2022-07-12 | $86.35 | $117.46 | 1,164,700 | — | — |
| 2022-07-11 | $88.32 | $120.14 | 1,008,600 | — | — |
| 2022-07-08 | $90.59 | $123.23 | 860,400 | — | — |
| 2022-07-07 | $90.71 | $123.39 | 805,600 | — | — |
| 2022-07-06 | $89.86 | $122.24 | 1,459,800 | — | — |
| 2022-07-05 | $89.16 | $121.29 | 1,580,400 | — | — |
| 2022-07-01 | $90.70 | $123.38 | 1,630,000 | — | — |
| 2022-06-30 | $90.72 | $123.41 | 1,805,100 | — | — |
| 2022-06-29 | $93.93 | $127.77 | 1,221,400 | — | — |
| 2022-06-28 | $95.47 | $129.87 | 1,405,100 | — | — |
| 2022-06-27 | $97.30 | $132.36 | 835,700 | — | — |
| 2022-06-24 | $98.41 | $133.87 | 1,276,900 | — | — |
| 2022-06-23 | $94.24 | $128.20 | 919,000 | — | — |
| 2022-06-22 | $94.00 | $127.87 | 915,100 | — | — |
| 2022-06-21 | $94.09 | $127.99 | 1,023,200 | — | — |
| 2022-06-17 | $93.00 | $126.51 | 1,435,500 | — | — |
| 2022-06-16 | $92.76 | $126.18 | 1,466,000 | — | — |
| 2022-06-15 | $93.30 | $126.92 | 1,294,400 | — | — |
| 2022-06-14 | $90.37 | $122.93 | 1,629,900 | — | — |
| 2022-06-13 | $90.82 | $123.54 | 1,837,900 | — | — |
| 2022-06-10 | $94.17 | $128.10 | 1,284,300 | — | — |
| 2022-06-09 | $96.79 | $131.67 | 940,000 | — | — |
| 2022-06-08 | $99.86 | $135.84 | 815,000 | — | — |
| 2022-06-07 | $101.99 | $138.74 | 955,900 | — | — |
| 2022-06-06 | $100.86 | $137.20 | 740,600 | — | — |
| 2022-06-03 | $100.43 | $136.62 | 678,900 | — | — |
| 2022-06-02 | $102.12 | $138.92 | 967,700 | — | — |
| 2022-06-01 | $99.33 | $135.12 | 1,786,100 | — | — |
| 2022-05-31 | $99.84 | $135.81 | 1,459,200 | — | — |
| 2022-05-27 | $101.15 | $137.60 | 1,034,400 | — | — |
| 2022-05-26 | $98.47 | $133.95 | 760,900 | — | — |
| 2022-05-25 | $97.32 | $132.39 | 1,331,400 | — | — |
| 2022-05-24 | $98.70 | $134.26 | 2,749,800 | — | — |
| 2022-05-23 | $99.83 | $135.80 | 1,688,500 | — | — |
| 2022-05-20 | $97.43 | $132.54 | 2,173,600 | — | — |
| 2022-05-19 | $95.35 | $129.71 | 2,220,400 | — | — |
| 2022-05-18 | $93.24 | $123.22 | 2,296,700 | — | — |
| 2022-05-17 | $99.06 | $130.91 | 1,174,400 | — | — |
| 2022-05-16 | $97.54 | $128.90 | 754,300 | — | — |
| 2022-05-13 | $98.71 | $130.45 | 1,214,000 | — | — |
| 2022-05-12 | $96.97 | $128.15 | 1,578,500 | — | — |
| 2022-05-11 | $95.59 | $126.32 | 1,568,900 | — | — |
| 2022-05-10 | $96.83 | $127.96 | 1,520,600 | — | — |
| 2022-05-09 | $95.98 | $126.84 | 2,595,300 | — | — |
| 2022-05-06 | $96.14 | $127.05 | 1,988,400 | — | — |
| 2022-05-05 | $99.82 | $131.91 | 2,176,800 | — | — |
| 2022-05-04 | $102.56 | $135.53 | 2,117,600 | — | — |
| 2022-05-03 | $100.00 | $132.15 | 1,990,000 | — | — |
| 2022-05-02 | $102.41 | $135.34 | 1,658,100 | — | — |
| 2022-04-29 | $100.80 | $133.21 | 1,137,200 | — | — |
| 2022-04-28 | $102.71 | $135.73 | 1,185,100 | — | — |
| 2022-04-27 | $99.53 | $131.53 | 1,589,600 | — | — |
| 2022-04-26 | $99.79 | $131.87 | 1,362,500 | — | — |
| 2022-04-25 | $103.73 | $137.08 | 1,541,400 | — | — |
| 2022-04-22 | $103.85 | $137.24 | 2,378,700 | — | — |
| 2022-04-21 | $106.34 | $140.53 | 1,723,500 | — | — |
| 2022-04-20 | $106.88 | $141.24 | 1,350,300 | — | — |
| 2022-04-19 | $105.24 | $139.08 | 1,106,300 | — | — |
| 2022-04-18 | $104.22 | $137.73 | 1,020,800 | — | — |
| 2022-04-14 | $103.89 | $137.29 | 914,600 | — | — |
| 2022-04-13 | $105.92 | $139.97 | 1,154,900 | — | — |
| 2022-04-12 | $105.42 | $139.31 | 1,398,600 | — | — |
| 2022-04-11 | $107.56 | $142.14 | 1,088,400 | — | — |
| 2022-04-08 | $108.47 | $143.34 | 800,000 | — | — |
| 2022-04-07 | $109.18 | $144.28 | 1,048,700 | — | — |
| 2022-04-06 | $109.71 | $144.98 | 766,200 | — | — |
| 2022-04-05 | $110.81 | $146.44 | 1,559,300 | — | — |
| 2022-04-04 | $112.48 | $148.64 | 1,238,900 | — | — |
| 2022-04-01 | $110.63 | $146.20 | 749,800 | — | — |
| 2022-03-31 | $110.96 | $146.63 | 1,323,100 | — | — |
| 2022-03-30 | $113.15 | $149.53 | 982,400 | — | — |
| 2022-03-29 | $114.74 | $151.63 | 920,500 | — | — |
| 2022-03-28 | $111.81 | $147.76 | 905,600 | — | — |
| 2022-03-25 | $111.34 | $147.14 | 570,700 | — | — |
| 2022-03-24 | $111.22 | $146.98 | 712,600 | — | — |
| 2022-03-23 | $109.79 | $145.09 | 1,007,300 | — | — |
| 2022-03-22 | $112.73 | $148.97 | 911,200 | — | — |
| 2022-03-21 | $111.87 | $147.84 | 1,329,300 | — | — |
| 2022-03-18 | $115.36 | $152.45 | 1,406,200 | — | — |
| 2022-03-17 | $115.71 | $152.91 | 816,300 | — | — |
| 2022-03-16 | $114.49 | $151.30 | 897,600 | — | — |
| 2022-03-15 | $110.73 | $146.33 | 898,900 | — | — |
| 2022-03-14 | $110.05 | $145.43 | 1,005,100 | — | — |
| 2022-03-11 | $107.68 | $142.30 | 959,200 | — | — |
| 2022-03-10 | $108.51 | $143.40 | 874,200 | — | — |
| 2022-03-09 | $111.85 | $147.81 | 1,394,800 | — | — |
| 2022-03-08 | $106.21 | $140.36 | 1,672,700 | — | — |
| 2022-03-07 | $104.97 | $138.72 | 1,888,000 | — | — |
| 2022-03-04 | $106.10 | $140.21 | 1,618,000 | — | — |
| 2022-03-03 | $109.01 | $144.06 | 1,281,900 | — | — |
| 2022-03-02 | $113.19 | $149.58 | 1,509,900 | — | — |
| 2022-03-01 | $109.25 | $144.38 | 1,442,000 | — | — |
| 2022-02-28 | $112.58 | $148.78 | 1,295,500 | — | — |
| 2022-02-25 | $115.02 | $152.00 | 909,500 | — | — |
| 2022-02-24 | $111.95 | $147.94 | 1,878,600 | — | — |
| 2022-02-23 | $110.98 | $146.66 | 1,219,500 | — | — |
| 2022-02-22 | $113.56 | $150.07 | 1,052,500 | — | — |
| 2022-02-18 | $115.71 | $152.91 | 831,600 | — | — |
| 2022-02-17 | $117.84 | $155.73 | 724,700 | — | — |
| 2022-02-16 | $120.91 | $159.78 | 766,600 | — | — |
| 2022-02-15 | $120.25 | $158.91 | 703,400 | — | — |
| 2022-02-14 | $118.35 | $156.40 | 1,384,500 | — | — |
| 2022-02-11 | $120.34 | $159.03 | 979,100 | — | — |
| 2022-02-10 | $123.85 | $163.67 | 679,500 | — | — |
| 2022-02-09 | $126.29 | $166.89 | 945,900 | — | — |
| 2022-02-08 | $125.69 | $166.10 | 711,300 | — | — |
| 2022-02-07 | $126.89 | $167.69 | 1,121,800 | — | — |
| 2022-02-04 | $126.14 | $166.70 | 1,343,100 | — | — |
| 2022-02-03 | $123.81 | $163.62 | 1,063,900 | — | — |
| 2022-02-02 | $127.15 | $168.03 | 989,800 | — | — |
| 2022-02-01 | $127.68 | $168.73 | 1,289,400 | — | — |
| 2022-01-31 | $125.21 | $165.47 | 1,143,000 | — | — |
| 2022-01-28 | $121.97 | $161.18 | 1,479,600 | — | — |
| 2022-01-27 | $122.38 | $161.73 | 2,149,000 | — | — |
| 2022-01-26 | $132.28 | $174.81 | 1,572,900 | — | — |
| 2022-01-25 | $132.32 | $174.86 | 1,474,600 | — | — |
| 2022-01-24 | $133.72 | $176.71 | 1,767,900 | — | — |
| 2022-01-21 | $135.80 | $179.46 | 1,414,800 | — | — |
| 2022-01-20 | $137.01 | $181.06 | 1,018,100 | — | — |
| 2022-01-19 | $136.79 | $180.77 | 681,300 | — | — |
| 2022-01-18 | $136.10 | $179.86 | 988,000 | — | — |
| 2022-01-14 | $138.90 | $183.56 | 1,388,800 | — | — |
| 2022-01-13 | $135.91 | $179.61 | 657,300 | — | — |
| 2022-01-12 | $140.15 | $185.21 | 591,500 | — | — |
| 2022-01-11 | $138.79 | $183.41 | 720,400 | — | — |
| 2022-01-10 | $138.61 | $183.17 | 803,500 | — | — |
| 2022-01-07 | $138.26 | $182.71 | 632,300 | — | — |
| 2022-01-06 | $136.99 | $181.03 | 837,300 | — | — |
| 2022-01-05 | $139.58 | $184.46 | 902,900 | — | — |
| 2022-01-04 | $140.27 | $185.37 | 749,400 | — | — |
| 2022-01-03 | $141.40 | $186.86 | 811,200 | — | — |