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
- 1996-01-05 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 | $57.11 | $200.04 | 1,082,938 | — | — |
| 2022-12-29 | $58.44 | $204.68 | 655,452 | — | — |
| 2022-12-28 | $57.75 | $202.26 | 707,473 | — | — |
| 2022-12-27 | $58.81 | $205.97 | 708,319 | — | — |
| 2022-12-23 | $57.75 | $202.26 | 571,815 | — | — |
| 2022-12-22 | $57.56 | $201.60 | 903,189 | — | — |
| 2022-12-21 | $58.28 | $204.12 | 693,728 | — | — |
| 2022-12-20 | $57.13 | $200.11 | 684,846 | — | — |
| 2022-12-19 | $56.29 | $197.16 | 760,658 | — | — |
| 2022-12-16 | $56.52 | $197.96 | 1,771,485 | — | — |
| 2022-12-15 | $56.64 | $198.39 | 1,388,936 | — | — |
| 2022-12-14 | $57.97 | $203.03 | 719,633 | — | — |
| 2022-12-13 | $57.76 | $202.30 | 1,247,357 | — | — |
| 2022-12-12 | $57.20 | $200.34 | 1,023,727 | — | — |
| 2022-12-09 | $57.38 | $200.97 | 1,031,868 | — | — |
| 2022-12-08 | $58.13 | $203.59 | 1,585,497 | — | — |
| 2022-12-07 | $56.77 | $198.85 | 1,393,482 | — | — |
| 2022-12-06 | $57.56 | $201.60 | 991,160 | — | — |
| 2022-12-05 | $57.35 | $200.87 | 1,140,987 | — | — |
| 2022-12-02 | $58.61 | $205.28 | 830,337 | — | — |
| 2022-12-01 | $58.13 | $203.59 | 1,496,680 | — | — |
| 2022-11-30 | $57.71 | $202.13 | 2,345,521 | — | — |
| 2022-11-29 | $56.11 | $196.53 | 1,272,627 | — | — |
| 2022-11-28 | $54.50 | $190.90 | 1,093,406 | — | — |
| 2022-11-25 | $55.60 | $194.74 | 450,220 | — | — |
| 2022-11-23 | $56.13 | $196.60 | 892,087 | — | — |
| 2022-11-22 | $56.24 | $197.00 | 1,265,754 | — | — |
| 2022-11-21 | $54.14 | $189.64 | 940,513 | — | — |
| 2022-11-18 | $54.87 | $192.19 | 823,359 | — | — |
| 2022-11-17 | $55.40 | $194.05 | 951,298 | — | — |
| 2022-11-16 | $56.10 | $196.50 | 1,765,247 | — | — |
| 2022-11-15 | $57.35 | $200.87 | 1,642,383 | — | — |
| 2022-11-14 | $57.20 | $200.34 | 1,914,122 | — | — |
| 2022-11-11 | $57.11 | $200.04 | 3,085,561 | — | — |
| 2022-11-10 | $53.17 | $186.23 | 1,681,293 | — | — |
| 2022-11-09 | $50.45 | $176.69 | 1,849,412 | — | — |
| 2022-11-08 | $51.16 | $179.17 | 2,367,831 | — | — |
| 2022-11-07 | $50.16 | $174.06 | 1,735,535 | — | — |
| 2022-11-04 | $50.79 | $176.23 | 2,816,465 | — | — |
| 2022-11-03 | $45.77 | $158.83 | 1,690,492 | — | — |
| 2022-11-02 | $45.39 | $157.49 | 1,550,816 | — | — |
| 2022-11-01 | $47.30 | $164.12 | 2,199,289 | — | — |
| 2022-10-31 | $44.42 | $154.14 | 2,156,467 | — | — |
| 2022-10-28 | $44.55 | $154.60 | 2,008,015 | — | — |
| 2022-10-27 | $45.73 | $158.67 | 1,800,245 | — | — |
| 2022-10-26 | $46.52 | $161.43 | 2,317,501 | — | — |
| 2022-10-25 | $44.78 | $155.39 | 1,909,469 | — | — |
| 2022-10-24 | $43.33 | $150.37 | 2,542,082 | — | — |
| 2022-10-21 | $46.13 | $160.08 | 2,867,641 | — | — |
| 2022-10-20 | $44.59 | $154.73 | 2,056,335 | — | — |
| 2022-10-19 | $43.89 | $152.30 | 1,291,765 | — | — |
| 2022-10-18 | $44.75 | $155.29 | 1,142,890 | — | — |
| 2022-10-17 | $45.07 | $156.37 | 1,227,584 | — | — |
| 2022-10-14 | $44.48 | $154.34 | 1,573,443 | — | — |
| 2022-10-13 | $46.11 | $159.98 | 1,484,309 | — | — |
| 2022-10-12 | $45.46 | $157.75 | 1,334,059 | — | — |
| 2022-10-11 | $44.72 | $155.16 | 1,515,183 | — | — |
| 2022-10-10 | $44.90 | $155.78 | 1,733,103 | — | — |
| 2022-10-07 | $45.31 | $157.23 | 1,973,228 | — | — |
| 2022-10-06 | $45.68 | $158.50 | 1,599,666 | — | — |
| 2022-10-05 | $45.99 | $159.59 | 1,499,958 | — | — |
| 2022-10-04 | $46.24 | $160.44 | 2,236,191 | — | — |
| 2022-10-03 | $45.15 | $156.67 | 1,811,347 | — | — |
| 2022-09-30 | $42.41 | $147.15 | 1,475,427 | — | — |
| 2022-09-29 | $42.37 | $147.02 | 1,838,627 | — | — |
| 2022-09-28 | $42.28 | $146.69 | 1,427,318 | — | — |
| 2022-09-27 | $41.26 | $143.18 | 1,373,816 | — | — |
| 2022-09-26 | $40.49 | $140.49 | 1,044,980 | — | — |
| 2022-09-23 | $41.09 | $142.59 | 1,702,546 | — | — |
| 2022-09-22 | $43.10 | $149.55 | 1,312,278 | — | — |
| 2022-09-21 | $42.90 | $148.86 | 1,289,333 | — | — |
| 2022-09-20 | $44.75 | $155.29 | 1,031,446 | — | — |
| 2022-09-19 | $45.25 | $157.03 | 980,164 | — | — |
| 2022-09-16 | $44.15 | $153.19 | 2,579,724 | — | — |
| 2022-09-15 | $44.22 | $153.45 | 1,337,971 | — | — |
| 2022-09-14 | $44.32 | $153.78 | 1,154,627 | — | — |
| 2022-09-13 | $45.60 | $158.21 | 1,574,607 | — | — |
| 2022-09-12 | $46.86 | $162.61 | 1,782,799 | — | — |
| 2022-09-09 | $46.53 | $161.46 | 1,342,518 | — | — |
| 2022-09-08 | $44.74 | $155.26 | 1,600,406 | — | — |
| 2022-09-07 | $43.25 | $150.07 | 1,733,738 | — | — |
| 2022-09-06 | $42.68 | $148.10 | 1,252,855 | — | — |
| 2022-09-02 | $43.21 | $149.94 | 1,109,795 | — | — |
| 2022-09-01 | $42.91 | $148.89 | 1,732,469 | — | — |
| 2022-08-31 | $44.52 | $154.47 | 1,871,828 | — | — |
| 2022-08-30 | $44.96 | $156.01 | 2,027,470 | — | — |
| 2022-08-29 | $47.07 | $163.33 | 1,938,018 | — | — |
| 2022-08-26 | $48.58 | $168.58 | 2,848,820 | — | — |
| 2022-08-25 | $47.88 | $166.15 | 1,493,613 | — | — |
| 2022-08-24 | $46.56 | $161.56 | 930,046 | — | — |
| 2022-08-23 | $46.70 | $162.05 | 1,406,911 | — | — |
| 2022-08-22 | $45.10 | $156.50 | 1,172,390 | — | — |
| 2022-08-19 | $45.77 | $158.83 | 1,092,772 | — | — |
| 2022-08-18 | $46.74 | $162.18 | 1,268,504 | — | — |
| 2022-08-17 | $45.55 | $158.05 | 1,448,993 | — | — |
| 2022-08-16 | $46.64 | $161.85 | 970,542 | — | — |
| 2022-08-15 | $45.95 | $159.42 | 1,634,558 | — | — |
| 2022-08-12 | $46.51 | $161.39 | 942,945 | — | — |
| 2022-08-11 | $45.96 | $159.49 | 1,518,461 | — | — |
| 2022-08-10 | $45.68 | $158.50 | 1,557,372 | — | — |
| 2022-08-09 | $45.24 | $154.53 | 1,458,298 | — | — |
| 2022-08-08 | $45.05 | $153.88 | 1,720,944 | — | — |
| 2022-08-05 | $44.88 | $153.30 | 1,486,846 | — | — |
| 2022-08-04 | $43.79 | $149.59 | 1,391,791 | — | — |
| 2022-08-03 | $43.94 | $150.10 | 1,643,440 | — | — |
| 2022-08-02 | $44.25 | $151.17 | 1,625,994 | — | — |
| 2022-08-01 | $45.33 | $154.85 | 1,615,315 | — | — |
| 2022-07-29 | $47.10 | $160.90 | 2,186,178 | — | — |
| 2022-07-28 | $45.28 | $154.69 | 2,216,630 | — | — |
| 2022-07-27 | $45.70 | $156.11 | 2,511,948 | — | — |
| 2022-07-26 | $46.19 | $157.79 | 1,234,245 | — | — |
| 2022-07-25 | $46.54 | $158.99 | 1,775,292 | — | — |
| 2022-07-22 | $45.46 | $155.31 | 1,334,482 | — | — |
| 2022-07-21 | $46.57 | $159.09 | 1,283,624 | — | — |
| 2022-07-20 | $45.86 | $156.66 | 1,170,593 | — | — |
| 2022-07-19 | $46.42 | $158.57 | 1,480,291 | — | — |
| 2022-07-18 | $45.23 | $154.50 | 1,623,456 | — | — |
| 2022-07-15 | $44.41 | $151.72 | 1,289,545 | — | — |
| 2022-07-14 | $43.45 | $148.42 | 2,687,997 | — | — |
| 2022-07-13 | $45.62 | $155.86 | 1,511,271 | — | — |
| 2022-07-12 | $45.74 | $156.24 | 1,384,389 | — | — |
| 2022-07-11 | $46.58 | $159.12 | 1,257,084 | — | — |
| 2022-07-08 | $48.37 | $165.22 | 1,739,659 | — | — |
| 2022-07-07 | $48.46 | $165.55 | 2,241,901 | — | — |
| 2022-07-06 | $46.12 | $157.54 | 2,359,161 | — | — |
| 2022-07-05 | $45.26 | $154.63 | 1,804,897 | — | — |
| 2022-07-01 | $47.39 | $161.90 | 1,362,502 | — | — |
| 2022-06-30 | $47.11 | $160.93 | 1,648,198 | — | — |
| 2022-06-29 | $48.66 | $166.23 | 1,117,514 | — | — |
| 2022-06-28 | $49.06 | $167.58 | 1,250,317 | — | — |
| 2022-06-27 | $48.79 | $166.68 | 2,164,925 | — | — |
| 2022-06-24 | $48.71 | $166.39 | 2,646,760 | — | — |
| 2022-06-23 | $46.85 | $160.06 | 3,017,044 | — | — |
| 2022-06-22 | $49.98 | $170.75 | 1,617,641 | — | — |
| 2022-06-21 | $52.32 | $178.73 | 1,160,760 | — | — |
| 2022-06-17 | $52.44 | $179.15 | 2,472,191 | — | — |
| 2022-06-16 | $53.15 | $181.57 | 1,619,967 | — | — |
| 2022-06-15 | $54.52 | $186.26 | 1,083,044 | — | — |
| 2022-06-14 | $54.11 | $184.84 | 1,125,233 | — | — |
| 2022-06-13 | $54.60 | $186.52 | 1,256,555 | — | — |
| 2022-06-10 | $56.85 | $194.21 | 998,245 | — | — |
| 2022-06-09 | $57.79 | $197.40 | 981,750 | — | — |
| 2022-06-08 | $59.87 | $204.51 | 869,142 | — | — |
| 2022-06-07 | $61.37 | $209.65 | 950,770 | — | — |
| 2022-06-06 | $60.60 | $207.03 | 1,254,652 | — | — |
| 2022-06-03 | $60.00 | $204.96 | 917,463 | — | — |
| 2022-06-02 | $60.91 | $208.07 | 1,403,950 | — | — |
| 2022-06-01 | $58.63 | $200.28 | 1,385,447 | — | — |
| 2022-05-31 | $58.43 | $199.60 | 2,263,999 | — | — |
| 2022-05-27 | $59.36 | $202.77 | 1,150,186 | — | — |
| 2022-05-26 | $57.86 | $197.66 | 895,787 | — | — |
| 2022-05-25 | $57.74 | $197.24 | 1,072,365 | — | — |
| 2022-05-24 | $57.74 | $197.24 | 1,420,339 | — | — |
| 2022-05-23 | $57.18 | $195.34 | 1,708,044 | — | — |
| 2022-05-20 | $55.86 | $190.81 | 1,716,926 | — | — |
| 2022-05-19 | $55.05 | $188.07 | 2,030,536 | — | — |
| 2022-05-18 | $52.85 | $180.54 | 1,964,452 | — | — |
| 2022-05-17 | $53.88 | $184.06 | 2,096,409 | — | — |
| 2022-05-16 | $51.00 | $174.24 | 1,860,831 | — | — |
| 2022-05-13 | $52.07 | $173.90 | 2,878,531 | — | — |
| 2022-05-12 | $51.73 | $172.76 | 3,003,933 | — | — |
| 2022-05-11 | $53.95 | $180.15 | 1,486,001 | — | — |
| 2022-05-10 | $54.58 | $182.27 | 2,003,785 | — | — |
| 2022-05-09 | $55.21 | $184.38 | 1,962,337 | — | — |
| 2022-05-06 | $58.08 | $193.95 | 1,512,117 | — | — |
| 2022-05-05 | $59.20 | $197.68 | 1,333,108 | — | — |
| 2022-05-04 | $61.41 | $205.07 | 1,306,039 | — | — |
| 2022-05-03 | $59.36 | $198.22 | 1,322,323 | — | — |
| 2022-05-02 | $58.51 | $195.41 | 1,145,428 | — | — |
| 2022-04-29 | $58.89 | $196.67 | 1,313,229 | — | — |
| 2022-04-28 | $59.58 | $198.98 | 1,049,420 | — | — |
| 2022-04-27 | $59.51 | $198.72 | 1,135,489 | — | — |
| 2022-04-26 | $58.70 | $196.04 | 1,550,182 | — | — |
| 2022-04-25 | $60.80 | $203.05 | 2,211,449 | — | — |
| 2022-04-22 | $62.55 | $208.89 | 1,495,199 | — | — |
| 2022-04-21 | $64.47 | $215.30 | 2,112,164 | — | — |
| 2022-04-20 | $67.90 | $226.74 | 1,152,195 | — | — |
| 2022-04-19 | $68.74 | $229.55 | 718,153 | — | — |
| 2022-04-18 | $69.25 | $231.25 | 631,661 | — | — |
| 2022-04-14 | $68.84 | $229.90 | 928,883 | — | — |
| 2022-04-13 | $70.55 | $235.61 | 928,777 | — | — |
| 2022-04-12 | $69.41 | $231.79 | 705,782 | — | — |
| 2022-04-11 | $69.55 | $232.27 | 689,710 | — | — |
| 2022-04-08 | $69.83 | $233.18 | 654,394 | — | — |
| 2022-04-07 | $69.45 | $231.92 | 641,072 | — | — |
| 2022-04-06 | $68.94 | $230.21 | 1,053,227 | — | — |
| 2022-04-05 | $70.19 | $234.41 | 1,796,862 | — | — |
| 2022-04-04 | $73.77 | $246.35 | 910,802 | — | — |
| 2022-04-01 | $73.93 | $246.89 | 1,032,397 | — | — |
| 2022-03-31 | $71.78 | $239.72 | 930,997 | — | — |
| 2022-03-30 | $72.67 | $242.69 | 749,239 | — | — |
| 2022-03-29 | $72.28 | $241.39 | 833,509 | — | — |
| 2022-03-28 | $72.12 | $240.86 | 652,597 | — | — |
| 2022-03-25 | $73.45 | $245.28 | 938,504 | — | — |
| 2022-03-24 | $72.93 | $243.54 | 1,254,441 | — | — |
| 2022-03-23 | $73.36 | $244.99 | 887,223 | — | — |
| 2022-03-22 | $72.40 | $241.77 | 1,112,650 | — | — |
| 2022-03-21 | $72.89 | $243.41 | 1,140,881 | — | — |
| 2022-03-18 | $70.28 | $234.70 | 1,938,124 | — | — |
| 2022-03-17 | $69.12 | $230.81 | 1,183,915 | — | — |
| 2022-03-16 | $66.65 | $222.57 | 968,004 | — | — |
| 2022-03-15 | $64.71 | $216.09 | 1,443,812 | — | — |
| 2022-03-14 | $65.76 | $219.60 | 1,645,026 | — | — |
| 2022-03-11 | $70.05 | $233.94 | 1,383,649 | — | — |
| 2022-03-10 | $71.22 | $237.82 | 1,849,095 | — | — |
| 2022-03-09 | $70.81 | $236.47 | 1,926,704 | — | — |
| 2022-03-08 | $70.77 | $236.34 | 1,627,263 | — | — |
| 2022-03-07 | $70.25 | $234.60 | 1,475,639 | — | — |
| 2022-03-04 | $72.45 | $241.93 | 1,298,109 | — | — |
| 2022-03-03 | $71.15 | $237.60 | 1,396,126 | — | — |
| 2022-03-02 | $68.96 | $230.28 | 1,439,689 | — | — |
| 2022-03-01 | $67.93 | $226.86 | 1,978,409 | — | — |
| 2022-02-28 | $65.63 | $219.16 | 1,466,017 | — | — |
| 2022-02-25 | $65.06 | $217.26 | 1,003,849 | — | — |
| 2022-02-24 | $62.47 | $208.61 | 1,231,179 | — | — |
| 2022-02-23 | $62.66 | $209.24 | 978,684 | — | — |
| 2022-02-22 | $63.27 | $211.29 | 963,246 | — | — |
| 2022-02-18 | $63.92 | $213.47 | 912,917 | — | — |
| 2022-02-17 | $63.62 | $212.46 | 1,031,446 | — | — |
| 2022-02-16 | $64.91 | $216.76 | 988,517 | — | — |
| 2022-02-15 | $63.68 | $212.65 | 1,055,553 | — | — |
| 2022-02-14 | $62.71 | $209.43 | 1,244,502 | — | — |
| 2022-02-11 | $63.53 | $209.03 | 1,742,197 | — | — |
| 2022-02-10 | $63.56 | $209.12 | 1,534,744 | — | — |
| 2022-02-09 | $64.14 | $211.05 | 1,375,190 | — | — |
| 2022-02-08 | $62.06 | $204.20 | 1,134,326 | — | — |
| 2022-02-07 | $60.22 | $198.13 | 940,408 | — | — |
| 2022-02-04 | $59.78 | $196.70 | 1,045,825 | — | — |
| 2022-02-03 | $59.75 | $196.61 | 1,078,815 | — | — |
| 2022-02-02 | $60.56 | $199.25 | 1,401,412 | — | — |
| 2022-02-01 | $61.63 | $202.77 | 986,614 | — | — |
| 2022-01-31 | $60.42 | $198.82 | 908,899 | — | — |
| 2022-01-28 | $59.18 | $194.71 | 1,159,279 | — | — |
| 2022-01-27 | $60.50 | $199.07 | 1,055,130 | — | — |
| 2022-01-26 | $61.11 | $201.06 | 1,475,850 | — | — |
| 2022-01-25 | $61.13 | $201.15 | 1,331,522 | — | — |
| 2022-01-24 | $61.30 | $201.71 | 1,548,067 | — | — |
| 2022-01-21 | $62.67 | $206.19 | 1,476,907 | — | — |
| 2022-01-20 | $64.32 | $211.64 | 1,435,248 | — | — |
| 2022-01-19 | $64.69 | $212.85 | 1,408,497 | — | — |
| 2022-01-18 | $64.83 | $213.32 | 1,410,929 | — | — |
| 2022-01-14 | $64.12 | $210.99 | 902,554 | — | — |
| 2022-01-13 | $64.28 | $211.51 | 1,466,228 | — | — |
| 2022-01-12 | $65.46 | $215.37 | 2,433,810 | — | — |
| 2022-01-11 | $62.43 | $205.42 | 1,239,638 | — | — |
| 2022-01-10 | $60.40 | $198.73 | 950,030 | — | — |
| 2022-01-07 | $60.86 | $200.25 | 815,957 | — | — |
| 2022-01-06 | $59.16 | $194.65 | 1,142,150 | — | — |
| 2022-01-05 | $59.23 | $194.90 | 1,113,179 | — | — |
| 2022-01-04 | $59.19 | $194.74 | 733,273 | — | — |
| 2022-01-03 | $58.08 | $191.10 | 822,513 | — | — |