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
- 1994-09-13 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 | $58.40 | $65.47 | 983,490 | — | — |
| 2022-12-29 | $58.20 | $65.24 | 1,155,680 | — | — |
| 2022-12-28 | $57.30 | $64.24 | 1,225,440 | — | — |
| 2022-12-27 | $57.80 | $64.80 | 826,610 | — | — |
| 2022-12-23 | $58.40 | $65.47 | 971,280 | — | — |
| 2022-12-22 | $58.10 | $65.13 | 1,785,140 | — | — |
| 2022-12-21 | $59.00 | $66.14 | 1,228,210 | — | — |
| 2022-12-20 | $58.70 | $65.80 | 882,250 | — | — |
| 2022-12-19 | $59.00 | $66.14 | 1,198,740 | — | — |
| 2022-12-16 | $59.60 | $66.81 | 3,331,670 | — | — |
| 2022-12-15 | $59.70 | $66.93 | 1,672,070 | — | — |
| 2022-12-14 | $61.20 | $68.61 | 1,377,980 | — | — |
| 2022-12-13 | $61.60 | $69.06 | 1,512,960 | — | — |
| 2022-12-12 | $61.50 | $68.94 | 946,740 | — | — |
| 2022-12-09 | $61.10 | $68.49 | 843,520 | — | — |
| 2022-12-08 | $61.60 | $69.06 | 1,154,590 | — | — |
| 2022-12-07 | $62.00 | $69.50 | 1,246,760 | — | — |
| 2022-12-06 | $61.50 | $68.94 | 1,291,540 | — | — |
| 2022-12-05 | $61.80 | $69.28 | 1,438,670 | — | — |
| 2022-12-02 | $62.40 | $69.95 | 1,522,200 | — | — |
| 2022-12-01 | $64.10 | $71.86 | 1,929,410 | — | — |
| 2022-11-30 | $64.90 | $72.75 | 2,211,760 | — | — |
| 2022-11-29 | $64.10 | $71.86 | 1,100,090 | — | — |
| 2022-11-28 | $63.80 | $71.52 | 1,077,070 | — | — |
| 2022-11-25 | $64.90 | $72.75 | 383,810 | — | — |
| 2022-11-23 | $65.00 | $72.87 | 1,004,610 | — | — |
| 2022-11-22 | $64.90 | $72.75 | 854,810 | — | — |
| 2022-11-21 | $64.30 | $72.08 | 1,378,110 | — | — |
| 2022-11-18 | $63.90 | $71.63 | 1,370,500 | — | — |
| 2022-11-17 | $63.60 | $71.30 | 1,970,250 | — | — |
| 2022-11-16 | $64.80 | $72.64 | 1,681,480 | — | — |
| 2022-11-15 | $64.70 | $72.53 | 1,737,900 | — | — |
| 2022-11-14 | $64.20 | $71.97 | 1,545,910 | — | — |
| 2022-11-11 | $64.40 | $72.19 | 1,517,810 | — | — |
| 2022-11-10 | $64.10 | $71.86 | 1,942,120 | — | — |
| 2022-11-09 | $63.20 | $70.85 | 1,291,780 | — | — |
| 2022-11-08 | $63.60 | $71.03 | 1,537,470 | — | — |
| 2022-11-07 | $62.80 | $70.14 | 1,616,580 | — | — |
| 2022-11-04 | $61.60 | $68.79 | 1,742,900 | — | — |
| 2022-11-03 | $60.90 | $68.01 | 1,892,610 | — | — |
| 2022-11-02 | $60.70 | $67.79 | 2,357,410 | — | — |
| 2022-11-01 | $60.60 | $67.68 | 1,679,270 | — | — |
| 2022-10-31 | $60.40 | $67.45 | 2,700,320 | — | — |
| 2022-10-28 | $61.70 | $68.91 | 1,284,400 | — | — |
| 2022-10-27 | $61.10 | $68.24 | 1,607,450 | — | — |
| 2022-10-26 | $62.30 | $69.58 | 1,657,110 | — | — |
| 2022-10-25 | $62.80 | $70.14 | 1,424,890 | — | — |
| 2022-10-24 | $62.30 | $69.58 | 1,105,250 | — | — |
| 2022-10-21 | $61.90 | $69.13 | 1,315,910 | — | — |
| 2022-10-20 | $61.00 | $68.12 | 1,245,090 | — | — |
| 2022-10-19 | $61.40 | $68.57 | 1,133,270 | — | — |
| 2022-10-18 | $62.30 | $69.58 | 1,417,710 | — | — |
| 2022-10-17 | $61.90 | $69.13 | 1,819,760 | — | — |
| 2022-10-14 | $60.50 | $67.57 | 1,528,240 | — | — |
| 2022-10-13 | $61.40 | $68.57 | 2,110,380 | — | — |
| 2022-10-12 | $59.60 | $66.56 | 1,198,440 | — | — |
| 2022-10-11 | $59.70 | $66.67 | 1,704,660 | — | — |
| 2022-10-10 | $59.30 | $66.23 | 1,191,560 | — | — |
| 2022-10-07 | $58.70 | $65.56 | 1,713,290 | — | — |
| 2022-10-06 | $59.30 | $66.23 | 1,057,860 | — | — |
| 2022-10-05 | $59.70 | $66.67 | 1,117,280 | — | — |
| 2022-10-04 | $59.70 | $66.67 | 1,851,410 | — | — |
| 2022-10-03 | $58.60 | $65.44 | 1,362,980 | — | — |
| 2022-09-30 | $57.10 | $63.77 | 1,316,410 | — | — |
| 2022-09-29 | $57.80 | $64.55 | 1,478,500 | — | — |
| 2022-09-28 | $59.50 | $66.45 | 1,575,930 | — | — |
| 2022-09-27 | $58.20 | $65.00 | 1,500,250 | — | — |
| 2022-09-26 | $58.10 | $64.89 | 1,415,550 | — | — |
| 2022-09-23 | $58.10 | $64.89 | 1,440,580 | — | — |
| 2022-09-22 | $58.70 | $65.56 | 1,165,380 | — | — |
| 2022-09-21 | $59.10 | $66.00 | 1,392,450 | — | — |
| 2022-09-20 | $60.00 | $67.01 | 1,452,360 | — | — |
| 2022-09-19 | $60.20 | $67.23 | 1,293,600 | — | — |
| 2022-09-16 | $59.70 | $66.67 | 3,532,800 | — | — |
| 2022-09-15 | $59.40 | $66.34 | 1,795,750 | — | — |
| 2022-09-14 | $60.10 | $67.12 | 1,789,380 | — | — |
| 2022-09-13 | $60.10 | $67.12 | 1,935,680 | — | — |
| 2022-09-12 | $62.60 | $69.91 | 1,114,490 | — | — |
| 2022-09-09 | $62.70 | $70.02 | 1,394,220 | — | — |
| 2022-09-08 | $61.90 | $69.13 | 1,282,460 | — | — |
| 2022-09-07 | $61.80 | $69.02 | 1,590,600 | — | — |
| 2022-09-06 | $60.00 | $67.01 | 2,052,460 | — | — |
| 2022-09-02 | $60.70 | $67.79 | 1,692,470 | — | — |
| 2022-09-01 | $61.30 | $68.46 | 1,651,910 | — | — |
| 2022-08-31 | $60.90 | $68.01 | 1,994,580 | — | — |
| 2022-08-30 | $61.10 | $68.24 | 1,538,140 | — | — |
| 2022-08-29 | $61.20 | $68.35 | 1,123,570 | — | — |
| 2022-08-26 | $61.70 | $68.91 | 1,682,500 | — | — |
| 2022-08-25 | $62.70 | $70.02 | 900,310 | — | — |
| 2022-08-24 | $62.40 | $69.69 | 794,400 | — | — |
| 2022-08-23 | $62.80 | $70.14 | 1,400,960 | — | — |
| 2022-08-22 | $62.60 | $69.91 | 1,409,060 | — | — |
| 2022-08-19 | $64.00 | $71.48 | 1,656,480 | — | — |
| 2022-08-18 | $64.90 | $72.48 | 1,380,540 | — | — |
| 2022-08-17 | $65.20 | $72.82 | 1,324,510 | — | — |
| 2022-08-16 | $66.00 | $73.71 | 1,281,410 | — | — |
| 2022-08-15 | $67.70 | $75.61 | 1,114,890 | — | — |
| 2022-08-12 | $67.80 | $75.72 | 893,540 | — | — |
| 2022-08-11 | $67.30 | $75.16 | 1,078,410 | — | — |
| 2022-08-10 | $67.40 | $75.27 | 1,678,180 | — | — |
| 2022-08-09 | $67.10 | $74.94 | 1,240,830 | — | — |
| 2022-08-08 | $66.50 | $74.27 | 1,269,020 | — | — |
| 2022-08-05 | $65.80 | $73.49 | 1,851,900 | — | — |
| 2022-08-04 | $67.10 | $74.94 | 1,201,100 | — | — |
| 2022-08-03 | $67.20 | $74.80 | 1,546,260 | — | — |
| 2022-08-02 | $66.90 | $74.47 | 1,340,300 | — | — |
| 2022-08-01 | $66.80 | $74.36 | 1,930,070 | — | — |
| 2022-07-29 | $66.80 | $74.36 | 1,920,950 | — | — |
| 2022-07-28 | $65.80 | $73.24 | 2,095,030 | — | — |
| 2022-07-27 | $64.40 | $71.69 | 1,838,740 | — | — |
| 2022-07-26 | $63.80 | $71.02 | 1,572,110 | — | — |
| 2022-07-25 | $63.80 | $71.02 | 1,419,400 | — | — |
| 2022-07-22 | $64.60 | $71.91 | 1,516,520 | — | — |
| 2022-07-21 | $65.20 | $72.58 | 1,612,290 | — | — |
| 2022-07-20 | $65.10 | $72.47 | 1,653,340 | — | — |
| 2022-07-19 | $64.80 | $72.13 | 1,740,530 | — | — |
| 2022-07-18 | $63.50 | $70.68 | 1,319,740 | — | — |
| 2022-07-15 | $63.50 | $70.68 | 1,417,010 | — | — |
| 2022-07-14 | $62.90 | $70.02 | 1,643,670 | — | — |
| 2022-07-13 | $62.30 | $69.35 | 1,106,820 | — | — |
| 2022-07-12 | $62.00 | $69.01 | 1,237,600 | — | — |
| 2022-07-11 | $61.90 | $68.90 | 1,552,980 | — | — |
| 2022-07-08 | $63.10 | $70.24 | 1,059,220 | — | — |
| 2022-07-07 | $62.50 | $69.57 | 1,197,820 | — | — |
| 2022-07-06 | $61.90 | $68.90 | 1,018,320 | — | — |
| 2022-07-05 | $62.20 | $69.24 | 1,511,420 | — | — |
| 2022-07-01 | $62.10 | $69.13 | 1,149,280 | — | — |
| 2022-06-30 | $61.30 | $68.24 | 1,622,550 | — | — |
| 2022-06-29 | $61.10 | $68.01 | 1,010,520 | — | — |
| 2022-06-28 | $61.20 | $68.12 | 1,594,340 | — | — |
| 2022-06-27 | $62.60 | $69.68 | 1,507,640 | — | — |
| 2022-06-24 | $61.90 | $68.90 | 2,875,340 | — | — |
| 2022-06-23 | $61.00 | $67.90 | 1,698,300 | — | — |
| 2022-06-22 | $59.30 | $66.01 | 1,616,060 | — | — |
| 2022-06-21 | $59.10 | $65.79 | 1,884,300 | — | — |
| 2022-06-17 | $58.50 | $65.12 | 3,050,620 | — | — |
| 2022-06-16 | $57.10 | $63.56 | 3,393,550 | — | — |
| 2022-06-15 | $60.10 | $66.90 | 2,468,180 | — | — |
| 2022-06-14 | $59.30 | $66.01 | 1,859,220 | — | — |
| 2022-06-13 | $59.20 | $65.90 | 2,687,670 | — | — |
| 2022-06-10 | $61.00 | $67.90 | 1,744,370 | — | — |
| 2022-06-09 | $61.50 | $68.46 | 1,441,240 | — | — |
| 2022-06-08 | $62.10 | $69.13 | 1,429,780 | — | — |
| 2022-06-07 | $62.90 | $70.02 | 1,384,340 | — | — |
| 2022-06-06 | $62.60 | $69.68 | 1,120,850 | — | — |
| 2022-06-03 | $62.70 | $69.79 | 1,279,060 | — | — |
| 2022-06-02 | $63.40 | $70.57 | 1,439,180 | — | — |
| 2022-06-01 | $63.10 | $70.24 | 1,683,070 | — | — |
| 2022-05-31 | $64.00 | $71.24 | 2,587,870 | — | — |
| 2022-05-27 | $63.80 | $71.02 | 1,398,750 | — | — |
| 2022-05-26 | $63.30 | $70.46 | 1,555,190 | — | — |
| 2022-05-25 | $62.00 | $69.01 | 1,886,600 | — | — |
| 2022-05-24 | $61.90 | $68.90 | 1,617,790 | — | — |
| 2022-05-23 | $62.30 | $69.35 | 1,654,520 | — | — |
| 2022-05-20 | $61.60 | $68.57 | 1,931,930 | — | — |
| 2022-05-19 | $60.90 | $67.79 | 1,705,230 | — | — |
| 2022-05-18 | $60.40 | $67.23 | 2,217,400 | — | — |
| 2022-05-17 | $62.10 | $69.13 | 1,394,860 | — | — |
| 2022-05-16 | $61.30 | $68.24 | 1,322,590 | — | — |
| 2022-05-13 | $61.40 | $68.35 | 2,689,240 | — | — |
| 2022-05-12 | $59.90 | $66.68 | 2,532,880 | — | — |
| 2022-05-11 | $60.20 | $67.01 | 2,722,000 | — | — |
| 2022-05-10 | $60.70 | $67.57 | 3,033,110 | — | — |
| 2022-05-09 | $60.50 | $67.35 | 2,598,970 | — | — |
| 2022-05-06 | $60.70 | $67.57 | 2,095,340 | — | — |
| 2022-05-05 | $61.30 | $68.24 | 1,994,720 | — | — |
| 2022-05-04 | $62.30 | $69.10 | 2,031,140 | — | — |
| 2022-05-03 | $60.80 | $67.44 | 1,872,520 | — | — |
| 2022-05-02 | $60.30 | $66.89 | 2,473,910 | — | — |
| 2022-04-29 | $60.00 | $66.55 | 3,692,960 | — | — |
| 2022-04-28 | $63.10 | $69.99 | 3,092,150 | — | — |
| 2022-04-27 | $59.70 | $66.22 | 2,937,240 | — | — |
| 2022-04-26 | $60.50 | $67.11 | 2,576,320 | — | — |
| 2022-04-25 | $61.70 | $68.44 | 2,114,850 | — | — |
| 2022-04-22 | $62.50 | $69.33 | 1,412,640 | — | — |
| 2022-04-21 | $63.50 | $70.44 | 1,432,190 | — | — |
| 2022-04-20 | $64.10 | $71.10 | 1,101,440 | — | — |
| 2022-04-19 | $64.10 | $71.10 | 1,506,670 | — | — |
| 2022-04-18 | $62.60 | $69.44 | 1,869,470 | — | — |
| 2022-04-14 | $64.60 | $71.66 | 1,131,380 | — | — |
| 2022-04-13 | $65.30 | $72.43 | 1,192,650 | — | — |
| 2022-04-12 | $65.20 | $72.32 | 964,760 | — | — |
| 2022-04-11 | $65.30 | $72.43 | 1,035,750 | — | — |
| 2022-04-08 | $65.00 | $72.10 | 1,218,860 | — | — |
| 2022-04-07 | $65.60 | $72.76 | 1,287,470 | — | — |
| 2022-04-06 | $65.80 | $72.99 | 1,689,430 | — | — |
| 2022-04-05 | $66.20 | $73.43 | 1,522,090 | — | — |
| 2022-04-04 | $66.90 | $74.21 | 989,720 | — | — |
| 2022-04-01 | $65.90 | $73.10 | 1,237,340 | — | — |
| 2022-03-31 | $66.20 | $73.43 | 1,759,870 | — | — |
| 2022-03-30 | $66.40 | $73.65 | 2,297,680 | — | — |
| 2022-03-29 | $66.20 | $73.43 | 2,709,090 | — | — |
| 2022-03-28 | $66.00 | $73.21 | 1,457,380 | — | — |
| 2022-03-25 | $65.60 | $72.76 | 1,470,850 | — | — |
| 2022-03-24 | $65.00 | $72.10 | 1,330,200 | — | — |
| 2022-03-23 | $64.00 | $70.99 | 1,949,280 | — | — |
| 2022-03-22 | $64.10 | $71.10 | 2,072,160 | — | — |
| 2022-03-21 | $62.90 | $69.77 | 1,830,800 | — | — |
| 2022-03-18 | $63.30 | $70.21 | 3,130,800 | — | — |
| 2022-03-17 | $62.50 | $69.33 | 1,815,100 | — | — |
| 2022-03-16 | $62.10 | $68.88 | 2,742,620 | — | — |
| 2022-03-15 | $62.40 | $69.21 | 1,684,140 | — | — |
| 2022-03-14 | $61.60 | $68.33 | 1,661,280 | — | — |
| 2022-03-11 | $61.90 | $68.66 | 2,124,570 | — | — |
| 2022-03-10 | $62.20 | $68.99 | 2,503,480 | — | — |
| 2022-03-09 | $62.20 | $68.99 | 2,949,630 | — | — |
| 2022-03-08 | $63.80 | $70.77 | 4,919,370 | — | — |
| 2022-03-07 | $63.80 | $70.77 | 5,378,080 | — | — |
| 2022-03-04 | $61.70 | $68.44 | 1,963,280 | — | — |
| 2022-03-03 | $61.80 | $68.55 | 1,327,490 | — | — |
| 2022-03-02 | $61.50 | $68.22 | 1,425,270 | — | — |
| 2022-03-01 | $60.80 | $67.44 | 1,978,320 | — | — |
| 2022-02-28 | $61.60 | $68.33 | 1,692,600 | — | — |
| 2022-02-25 | $61.60 | $68.33 | 1,950,630 | — | — |
| 2022-02-24 | $60.60 | $67.22 | 2,604,290 | — | — |
| 2022-02-23 | $59.70 | $66.22 | 2,411,900 | — | — |
| 2022-02-22 | $60.20 | $66.77 | 1,962,640 | — | — |
| 2022-02-18 | $60.30 | $66.89 | 2,306,730 | — | — |
| 2022-02-17 | $60.30 | $66.89 | 2,236,990 | — | — |
| 2022-02-16 | $61.70 | $68.44 | 2,039,550 | — | — |
| 2022-02-15 | $62.00 | $68.77 | 2,067,480 | — | — |
| 2022-02-14 | $61.70 | $68.44 | 1,960,620 | — | — |
| 2022-02-11 | $62.20 | $68.99 | 2,928,130 | — | — |
| 2022-02-10 | $63.30 | $70.21 | 3,417,240 | — | — |
| 2022-02-09 | $68.60 | $73.07 | 1,510,700 | — | — |
| 2022-02-08 | $68.00 | $72.44 | 1,159,900 | — | — |
| 2022-02-07 | $67.40 | $71.80 | 1,015,470 | — | — |
| 2022-02-04 | $67.80 | $72.22 | 2,144,300 | — | — |
| 2022-02-03 | $66.70 | $71.05 | 2,007,850 | — | — |
| 2022-02-02 | $66.80 | $71.16 | 2,904,930 | — | — |
| 2022-02-01 | $67.60 | $72.01 | 5,106,040 | — | — |
| 2022-01-31 | $63.60 | $67.75 | 4,016,720 | — | — |
| 2022-01-28 | $61.90 | $65.94 | 2,165,730 | — | — |
| 2022-01-27 | $61.30 | $65.30 | 2,864,120 | — | — |
| 2022-01-26 | $59.80 | $63.70 | 2,087,620 | — | — |
| 2022-01-25 | $60.60 | $64.55 | 2,517,570 | — | — |
| 2022-01-24 | $60.50 | $64.45 | 2,641,830 | — | — |
| 2022-01-21 | $60.10 | $64.02 | 2,021,090 | — | — |
| 2022-01-20 | $60.40 | $64.34 | 1,332,850 | — | — |
| 2022-01-19 | $61.00 | $64.98 | 1,530,440 | — | — |
| 2022-01-18 | $61.10 | $65.09 | 1,658,190 | — | — |
| 2022-01-14 | $61.80 | $65.83 | 2,787,120 | — | — |
| 2022-01-13 | $63.60 | $67.75 | 1,499,720 | — | — |
| 2022-01-12 | $63.30 | $67.43 | 1,233,800 | — | — |
| 2022-01-11 | $63.20 | $67.32 | 1,487,180 | — | — |
| 2022-01-10 | $62.60 | $66.68 | 1,634,180 | — | — |
| 2022-01-07 | $62.00 | $66.04 | 1,580,620 | — | — |
| 2022-01-06 | $61.90 | $65.94 | 1,738,560 | — | — |
| 2022-01-05 | $61.50 | $65.51 | 1,763,650 | — | — |
| 2022-01-04 | $61.70 | $65.72 | 3,505,460 | — | — |
| 2022-01-03 | $63.60 | $67.75 | 2,163,220 | — | — |