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
- 1994-11-04 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 | $60.19 | $67.74 | 239,800 | — | — |
| 2022-12-29 | $60.48 | $68.06 | 220,500 | — | — |
| 2022-12-28 | $59.37 | $66.81 | 263,600 | — | — |
| 2022-12-27 | $59.85 | $67.35 | 255,400 | — | — |
| 2022-12-23 | $59.52 | $66.98 | 227,000 | — | — |
| 2022-12-22 | $59.18 | $66.60 | 264,100 | — | — |
| 2022-12-21 | $59.58 | $67.05 | 282,000 | — | — |
| 2022-12-20 | $59.36 | $66.80 | 483,400 | — | — |
| 2022-12-19 | $57.44 | $64.64 | 372,900 | — | — |
| 2022-12-16 | $59.78 | $67.27 | 788,300 | — | — |
| 2022-12-15 | $62.39 | $70.21 | 630,000 | — | — |
| 2022-12-14 | $64.92 | $73.06 | 456,100 | — | — |
| 2022-12-13 | $65.26 | $73.44 | 524,900 | — | — |
| 2022-12-12 | $64.31 | $72.37 | 609,900 | — | — |
| 2022-12-09 | $64.37 | $72.44 | 365,600 | — | — |
| 2022-12-08 | $66.20 | $74.50 | 532,900 | — | — |
| 2022-12-07 | $64.47 | $72.55 | 463,900 | — | — |
| 2022-12-06 | $63.67 | $71.65 | 666,800 | — | — |
| 2022-12-05 | $64.01 | $72.03 | 671,100 | — | — |
| 2022-12-02 | $66.84 | $75.22 | 509,600 | — | — |
| 2022-12-01 | $66.73 | $75.10 | 969,200 | — | — |
| 2022-11-30 | $63.30 | $71.24 | 979,100 | — | — |
| 2022-11-29 | $61.50 | $69.21 | 639,700 | — | — |
| 2022-11-28 | $59.67 | $67.15 | 654,600 | — | — |
| 2022-11-25 | $59.02 | $66.42 | 134,500 | — | — |
| 2022-11-23 | $58.76 | $66.13 | 304,400 | — | — |
| 2022-11-22 | $58.62 | $65.97 | 424,500 | — | — |
| 2022-11-21 | $58.23 | $65.53 | 633,500 | — | — |
| 2022-11-18 | $57.30 | $64.48 | 685,100 | — | — |
| 2022-11-17 | $55.25 | $62.18 | 871,500 | — | — |
| 2022-11-16 | $54.82 | $61.69 | 1,140,800 | — | — |
| 2022-11-15 | $52.07 | $58.60 | 737,700 | — | — |
| 2022-11-14 | $50.32 | $56.63 | 1,152,600 | — | — |
| 2022-11-11 | $52.89 | $59.52 | 1,163,000 | — | — |
| 2022-11-10 | $52.02 | $58.54 | 1,511,700 | — | — |
| 2022-11-09 | $51.35 | $57.78 | 1,207,000 | — | — |
| 2022-11-08 | $52.89 | $59.52 | 676,000 | — | — |
| 2022-11-07 | $53.57 | $60.28 | 690,000 | — | — |
| 2022-11-04 | $54.01 | $60.78 | 594,000 | — | — |
| 2022-11-03 | $53.13 | $59.78 | 758,000 | — | — |
| 2022-11-02 | $54.67 | $61.53 | 929,000 | — | — |
| 2022-11-01 | $56.69 | $63.80 | 693,000 | — | — |
| 2022-10-31 | $57.52 | $64.73 | 949,000 | — | — |
| 2022-10-28 | $58.42 | $65.75 | 419,000 | — | — |
| 2022-10-27 | $57.34 | $64.53 | 766,000 | — | — |
| 2022-10-26 | $56.92 | $64.06 | 886,000 | — | — |
| 2022-10-25 | $57.78 | $65.02 | 1,230,000 | — | — |
| 2022-10-24 | $54.50 | $61.34 | 553,000 | — | — |
| 2022-10-21 | $53.44 | $60.13 | 455,000 | — | — |
| 2022-10-20 | $52.08 | $58.61 | 569,000 | — | — |
| 2022-10-19 | $53.65 | $60.37 | 560,000 | — | — |
| 2022-10-18 | $54.14 | $60.93 | 407,000 | — | — |
| 2022-10-17 | $53.20 | $59.87 | 533,000 | — | — |
| 2022-10-14 | $52.13 | $58.67 | 382,000 | — | — |
| 2022-10-13 | $53.28 | $59.95 | 523,000 | — | — |
| 2022-10-12 | $52.36 | $58.93 | 361,000 | — | — |
| 2022-10-11 | $52.38 | $58.95 | 392,000 | — | — |
| 2022-10-10 | $52.99 | $59.64 | 436,000 | — | — |
| 2022-10-07 | $53.70 | $60.43 | 484,000 | — | — |
| 2022-10-06 | $55.66 | $62.64 | 411,000 | — | — |
| 2022-10-05 | $55.32 | $62.26 | 339,000 | — | — |
| 2022-10-04 | $55.44 | $62.39 | 480,000 | — | — |
| 2022-10-03 | $53.91 | $60.67 | 972,000 | — | — |
| 2022-09-30 | $50.92 | $57.31 | 470,000 | — | — |
| 2022-09-29 | $50.87 | $57.25 | 459,000 | — | — |
| 2022-09-28 | $51.31 | $57.74 | 390,000 | — | — |
| 2022-09-27 | $50.39 | $56.71 | 549,000 | — | — |
| 2022-09-26 | $49.87 | $56.12 | 739,000 | — | — |
| 2022-09-23 | $50.07 | $56.34 | 531,000 | — | — |
| 2022-09-22 | $50.62 | $56.97 | 732,000 | — | — |
| 2022-09-21 | $51.99 | $58.51 | 707,000 | — | — |
| 2022-09-20 | $52.74 | $59.35 | 1,041,000 | — | — |
| 2022-09-19 | $53.83 | $60.58 | 919,000 | — | — |
| 2022-09-16 | $51.52 | $57.98 | 1,070,000 | — | — |
| 2022-09-15 | $52.33 | $58.89 | 821,000 | — | — |
| 2022-09-14 | $52.55 | $59.14 | 767,000 | — | — |
| 2022-09-13 | $53.02 | $59.67 | 492,000 | — | — |
| 2022-09-12 | $54.60 | $61.45 | 354,000 | — | — |
| 2022-09-09 | $54.67 | $61.53 | 297,000 | — | — |
| 2022-09-08 | $53.80 | $60.55 | 408,000 | — | — |
| 2022-09-07 | $53.69 | $60.42 | 547,000 | — | — |
| 2022-09-06 | $52.44 | $59.01 | 474,000 | — | — |
| 2022-09-02 | $52.14 | $58.68 | 310,000 | — | — |
| 2022-09-01 | $53.21 | $59.83 | 362,000 | — | — |
| 2022-08-31 | $52.57 | $59.10 | 655,000 | — | — |
| 2022-08-30 | $53.79 | $60.48 | 393,000 | — | — |
| 2022-08-29 | $54.42 | $61.18 | 323,000 | — | — |
| 2022-08-26 | $55.32 | $62.20 | 444,000 | — | — |
| 2022-08-25 | $56.79 | $63.85 | 346,000 | — | — |
| 2022-08-24 | $56.50 | $63.52 | 366,000 | — | — |
| 2022-08-23 | $56.68 | $63.73 | 795,000 | — | — |
| 2022-08-22 | $56.79 | $63.85 | 372,000 | — | — |
| 2022-08-19 | $57.85 | $65.04 | 599,000 | — | — |
| 2022-08-18 | $58.07 | $65.29 | 275,000 | — | — |
| 2022-08-17 | $57.90 | $65.10 | 292,000 | — | — |
| 2022-08-16 | $59.06 | $66.41 | 405,000 | — | — |
| 2022-08-15 | $57.76 | $64.95 | 251,000 | — | — |
| 2022-08-12 | $56.92 | $64.00 | 249,000 | — | — |
| 2022-08-11 | $56.31 | $63.31 | 305,000 | — | — |
| 2022-08-10 | $56.37 | $63.37 | 273,000 | — | — |
| 2022-08-09 | $55.10 | $61.95 | 388,000 | — | — |
| 2022-08-08 | $55.33 | $62.21 | 308,000 | — | — |
| 2022-08-05 | $55.26 | $62.13 | 350,000 | — | — |
| 2022-08-04 | $53.67 | $60.34 | 451,000 | — | — |
| 2022-08-03 | $53.04 | $59.64 | 348,000 | — | — |
| 2022-08-02 | $51.92 | $58.37 | 358,000 | — | — |
| 2022-08-01 | $52.81 | $59.38 | 454,000 | — | — |
| 2022-07-29 | $53.71 | $60.38 | 459,000 | — | — |
| 2022-07-28 | $52.44 | $58.96 | 396,000 | — | — |
| 2022-07-27 | $51.11 | $57.46 | 265,000 | — | — |
| 2022-07-26 | $49.90 | $56.10 | 231,000 | — | — |
| 2022-07-25 | $49.47 | $55.62 | 172,000 | — | — |
| 2022-07-22 | $49.66 | $55.83 | 212,000 | — | — |
| 2022-07-21 | $49.74 | $55.92 | 334,000 | — | — |
| 2022-07-20 | $49.70 | $55.88 | 338,000 | — | — |
| 2022-07-19 | $49.50 | $55.65 | 371,000 | — | — |
| 2022-07-18 | $47.68 | $53.60 | 429,000 | — | — |
| 2022-07-15 | $47.55 | $53.46 | 239,000 | — | — |
| 2022-07-14 | $47.05 | $52.90 | 422,000 | — | — |
| 2022-07-13 | $47.13 | $52.99 | 398,000 | — | — |
| 2022-07-12 | $46.58 | $52.38 | 310,000 | — | — |
| 2022-07-11 | $46.89 | $52.71 | 289,000 | — | — |
| 2022-07-08 | $47.36 | $53.24 | 296,000 | — | — |
| 2022-07-07 | $47.56 | $53.47 | 479,000 | — | — |
| 2022-07-06 | $47.10 | $52.96 | 434,000 | — | — |
| 2022-07-05 | $48.18 | $54.17 | 580,000 | — | — |
| 2022-07-01 | $47.99 | $53.96 | 342,000 | — | — |
| 2022-06-30 | $47.82 | $53.77 | 717,000 | — | — |
| 2022-06-29 | $47.42 | $53.31 | 302,000 | — | — |
| 2022-06-28 | $47.50 | $53.40 | 377,000 | — | — |
| 2022-06-27 | $48.08 | $54.06 | 242,000 | — | — |
| 2022-06-24 | $48.19 | $54.18 | 703,000 | — | — |
| 2022-06-23 | $47.39 | $53.28 | 648,000 | — | — |
| 2022-06-22 | $47.47 | $53.37 | 545,000 | — | — |
| 2022-06-21 | $46.50 | $52.28 | 440,000 | — | — |
| 2022-06-17 | $45.67 | $51.35 | 717,000 | — | — |
| 2022-06-16 | $45.17 | $50.78 | 510,000 | — | — |
| 2022-06-15 | $47.14 | $53.00 | 472,000 | — | — |
| 2022-06-14 | $46.44 | $52.21 | 468,000 | — | — |
| 2022-06-13 | $46.28 | $52.04 | 559,000 | — | — |
| 2022-06-10 | $47.42 | $53.32 | 738,000 | — | — |
| 2022-06-09 | $48.90 | $54.98 | 461,000 | — | — |
| 2022-06-08 | $49.21 | $55.32 | 459,000 | — | — |
| 2022-06-07 | $50.18 | $56.42 | 256,000 | — | — |
| 2022-06-06 | $49.57 | $55.73 | 471,000 | — | — |
| 2022-06-03 | $49.87 | $56.07 | 252,000 | — | — |
| 2022-06-02 | $50.39 | $56.65 | 533,000 | — | — |
| 2022-06-01 | $48.87 | $54.95 | 481,000 | — | — |
| 2022-05-31 | $49.00 | $55.09 | 1,121,000 | — | — |
| 2022-05-27 | $50.20 | $56.44 | 675,000 | — | — |
| 2022-05-26 | $48.70 | $54.75 | 952,000 | — | — |
| 2022-05-25 | $50.69 | $56.99 | 717,000 | — | — |
| 2022-05-24 | $50.52 | $56.80 | 333,000 | — | — |
| 2022-05-23 | $51.49 | $57.89 | 454,000 | — | — |
| 2022-05-20 | $51.28 | $57.66 | 379,000 | — | — |
| 2022-05-19 | $50.98 | $57.31 | 566,000 | — | — |
| 2022-05-18 | $51.30 | $57.67 | 317,000 | — | — |
| 2022-05-17 | $53.43 | $60.07 | 311,000 | — | — |
| 2022-05-16 | $52.17 | $58.66 | 334,000 | — | — |
| 2022-05-13 | $53.04 | $59.63 | 381,000 | — | — |
| 2022-05-12 | $51.70 | $58.13 | 597,000 | — | — |
| 2022-05-11 | $50.97 | $57.31 | 521,000 | — | — |
| 2022-05-10 | $52.10 | $58.57 | 628,000 | — | — |
| 2022-05-09 | $52.90 | $59.48 | 548,000 | — | — |
| 2022-05-06 | $54.04 | $60.76 | 429,000 | — | — |
| 2022-05-05 | $54.15 | $60.88 | 354,000 | — | — |
| 2022-05-04 | $56.20 | $63.19 | 456,000 | — | — |
| 2022-05-03 | $54.86 | $61.68 | 518,000 | — | — |
| 2022-05-02 | $54.01 | $60.72 | 466,000 | — | — |
| 2022-04-29 | $53.55 | $60.20 | 542,000 | — | — |
| 2022-04-28 | $54.67 | $61.46 | 478,000 | — | — |
| 2022-04-27 | $53.18 | $59.79 | 382,000 | — | — |
| 2022-04-26 | $53.38 | $60.02 | 461,000 | — | — |
| 2022-04-25 | $55.04 | $61.88 | 515,000 | — | — |
| 2022-04-22 | $54.72 | $61.52 | 572,000 | — | — |
| 2022-04-21 | $55.64 | $62.55 | 392,000 | — | — |
| 2022-04-20 | $56.33 | $63.33 | 455,000 | — | — |
| 2022-04-19 | $56.14 | $63.12 | 438,000 | — | — |
| 2022-04-18 | $54.75 | $61.56 | 415,000 | — | — |
| 2022-04-14 | $54.93 | $61.76 | 384,000 | — | — |
| 2022-04-13 | $54.73 | $61.48 | 351,000 | — | — |
| 2022-04-12 | $54.76 | $61.51 | 453,000 | — | — |
| 2022-04-11 | $55.19 | $62.00 | 703,000 | — | — |
| 2022-04-08 | $54.70 | $61.44 | 762,000 | — | — |
| 2022-04-07 | $54.93 | $61.70 | 701,000 | — | — |
| 2022-04-06 | $55.81 | $62.69 | 767,000 | — | — |
| 2022-04-05 | $57.21 | $64.26 | 746,000 | — | — |
| 2022-04-04 | $58.42 | $65.62 | 837,000 | — | — |
| 2022-04-01 | $58.42 | $65.62 | 560,000 | — | — |
| 2022-03-31 | $59.69 | $67.05 | 1,238,000 | — | — |
| 2022-03-30 | $60.46 | $67.91 | 516,000 | — | — |
| 2022-03-29 | $61.40 | $68.97 | 454,000 | — | — |
| 2022-03-28 | $61.01 | $68.53 | 644,000 | — | — |
| 2022-03-25 | $62.30 | $69.98 | 721,000 | — | — |
| 2022-03-24 | $62.01 | $69.65 | 575,000 | — | — |
| 2022-03-23 | $61.42 | $68.99 | 480,000 | — | — |
| 2022-03-22 | $61.76 | $69.37 | 597,000 | — | — |
| 2022-03-21 | $62.66 | $70.38 | 490,000 | — | — |
| 2022-03-18 | $62.39 | $70.08 | 746,000 | — | — |
| 2022-03-17 | $62.28 | $69.96 | 437,000 | — | — |
| 2022-03-16 | $62.07 | $69.72 | 601,000 | — | — |
| 2022-03-15 | $61.26 | $68.82 | 772,000 | — | — |
| 2022-03-14 | $59.68 | $67.04 | 615,000 | — | — |
| 2022-03-11 | $58.30 | $65.49 | 510,000 | — | — |
| 2022-03-10 | $58.60 | $65.82 | 404,000 | — | — |
| 2022-03-09 | $58.61 | $65.84 | 500,000 | — | — |
| 2022-03-08 | $56.40 | $63.35 | 804,000 | — | — |
| 2022-03-07 | $55.69 | $62.56 | 607,000 | — | — |
| 2022-03-04 | $57.65 | $64.76 | 477,000 | — | — |
| 2022-03-03 | $57.97 | $65.11 | 455,000 | — | — |
| 2022-03-02 | $59.01 | $66.28 | 899,000 | — | — |
| 2022-03-01 | $56.87 | $63.88 | 941,000 | — | — |
| 2022-02-28 | $57.76 | $64.88 | 1,108,000 | — | — |
| 2022-02-25 | $59.10 | $66.39 | 532,000 | — | — |
| 2022-02-24 | $57.85 | $64.98 | 762,000 | — | — |
| 2022-02-23 | $57.03 | $64.06 | 794,000 | — | — |
| 2022-02-22 | $57.99 | $65.14 | 880,000 | — | — |
| 2022-02-18 | $58.74 | $65.98 | 754,000 | — | — |
| 2022-02-17 | $59.01 | $66.29 | 1,059,000 | — | — |
| 2022-02-16 | $59.95 | $67.35 | 812,000 | — | — |
| 2022-02-15 | $59.12 | $66.41 | 803,000 | — | — |
| 2022-02-14 | $57.72 | $64.83 | 857,000 | — | — |
| 2022-02-11 | $57.15 | $64.20 | 748,000 | — | — |
| 2022-02-10 | $59.62 | $66.97 | 1,139,000 | — | — |
| 2022-02-09 | $61.85 | $69.47 | 679,000 | — | — |
| 2022-02-08 | $59.54 | $66.88 | 515,000 | — | — |
| 2022-02-07 | $58.97 | $66.25 | 577,000 | — | — |
| 2022-02-04 | $59.57 | $66.91 | 719,000 | — | — |
| 2022-02-03 | $60.21 | $67.63 | 472,000 | — | — |
| 2022-02-02 | $60.96 | $68.48 | 583,000 | — | — |
| 2022-02-01 | $60.50 | $67.96 | 578,000 | — | — |
| 2022-01-31 | $60.90 | $68.40 | 497,000 | — | — |
| 2022-01-28 | $60.05 | $67.45 | 505,000 | — | — |
| 2022-01-27 | $58.83 | $66.08 | 413,000 | — | — |
| 2022-01-26 | $60.14 | $67.56 | 289,000 | — | — |
| 2022-01-25 | $61.00 | $68.52 | 709,000 | — | — |
| 2022-01-24 | $62.30 | $69.98 | 569,000 | — | — |
| 2022-01-21 | $61.70 | $69.31 | 400,000 | — | — |
| 2022-01-20 | $63.77 | $71.63 | 369,000 | — | — |
| 2022-01-19 | $64.72 | $72.70 | 379,000 | — | — |
| 2022-01-18 | $64.92 | $72.92 | 436,000 | — | — |
| 2022-01-14 | $67.62 | $75.96 | 270,000 | — | — |
| 2022-01-13 | $68.91 | $77.41 | 397,000 | — | — |
| 2022-01-12 | $69.56 | $78.13 | 335,000 | — | — |
| 2022-01-11 | $69.02 | $77.53 | 532,000 | — | — |
| 2022-01-10 | $69.43 | $77.99 | 306,000 | — | — |
| 2022-01-07 | $70.19 | $78.84 | 341,000 | — | — |
| 2022-01-06 | $71.78 | $80.63 | 412,000 | — | — |
| 2022-01-05 | $70.94 | $79.69 | 587,000 | — | — |
| 2022-01-04 | $72.56 | $81.51 | 681,000 | — | — |
| 2022-01-03 | $71.55 | $80.37 | 445,000 | — | — |