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
- 1995-06-16 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 | $99.81 | $108.76 | 433,400 | — | — |
| 2022-12-29 | $100.37 | $109.37 | 366,700 | — | — |
| 2022-12-28 | $99.36 | $108.27 | 349,800 | — | — |
| 2022-12-27 | $100.84 | $109.88 | 484,500 | — | — |
| 2022-12-23 | $100.49 | $109.50 | 390,000 | — | — |
| 2022-12-22 | $100.10 | $109.08 | 540,200 | — | — |
| 2022-12-21 | $101.51 | $110.61 | 776,200 | — | — |
| 2022-12-20 | $99.87 | $108.83 | 1,022,800 | — | — |
| 2022-12-19 | $99.46 | $108.38 | 834,000 | — | — |
| 2022-12-16 | $99.25 | $108.15 | 1,809,600 | — | — |
| 2022-12-15 | $100.19 | $109.17 | 1,130,600 | — | — |
| 2022-12-14 | $103.41 | $112.68 | 1,112,600 | — | — |
| 2022-12-13 | $102.96 | $112.19 | 1,098,100 | — | — |
| 2022-12-12 | $103.17 | $112.42 | 917,200 | — | — |
| 2022-12-09 | $100.39 | $109.39 | 745,300 | — | — |
| 2022-12-08 | $102.35 | $111.53 | 1,000,700 | — | — |
| 2022-12-07 | $100.91 | $109.96 | 1,067,400 | — | — |
| 2022-12-06 | $100.43 | $109.44 | 873,100 | — | — |
| 2022-12-05 | $101.74 | $110.86 | 871,000 | — | — |
| 2022-12-02 | $103.38 | $112.65 | 690,800 | — | — |
| 2022-12-01 | $103.04 | $112.28 | 754,500 | — | — |
| 2022-11-30 | $101.09 | $110.15 | 921,300 | — | — |
| 2022-11-29 | $98.70 | $107.55 | 444,900 | — | — |
| 2022-11-28 | $98.79 | $107.65 | 359,000 | — | — |
| 2022-11-25 | $100.88 | $109.93 | 191,200 | — | — |
| 2022-11-23 | $99.98 | $108.95 | 460,200 | — | — |
| 2022-11-22 | $100.33 | $109.33 | 551,100 | — | — |
| 2022-11-21 | $99.67 | $108.61 | 510,200 | — | — |
| 2022-11-18 | $99.16 | $108.05 | 709,800 | — | — |
| 2022-11-17 | $98.63 | $107.47 | 517,400 | — | — |
| 2022-11-16 | $99.18 | $108.07 | 497,500 | — | — |
| 2022-11-15 | $99.39 | $108.30 | 825,300 | — | — |
| 2022-11-14 | $99.68 | $108.62 | 933,600 | — | — |
| 2022-11-11 | $101.07 | $110.13 | 2,006,000 | — | — |
| 2022-11-10 | $100.35 | $109.35 | 1,676,100 | — | — |
| 2022-11-09 | $96.48 | $104.97 | 1,049,800 | — | — |
| 2022-11-08 | $98.04 | $106.67 | 1,549,700 | — | — |
| 2022-11-07 | $96.42 | $104.90 | 668,300 | — | — |
| 2022-11-04 | $95.45 | $103.85 | 1,262,500 | — | — |
| 2022-11-03 | $92.77 | $100.93 | 1,245,000 | — | — |
| 2022-11-02 | $90.45 | $98.41 | 913,900 | — | — |
| 2022-11-01 | $93.76 | $102.01 | 901,200 | — | — |
| 2022-10-31 | $93.28 | $101.49 | 1,287,100 | — | — |
| 2022-10-28 | $93.56 | $101.79 | 1,216,400 | — | — |
| 2022-10-27 | $91.28 | $99.31 | 921,400 | — | — |
| 2022-10-26 | $90.76 | $98.74 | 789,300 | — | — |
| 2022-10-25 | $89.98 | $97.90 | 844,000 | — | — |
| 2022-10-24 | $88.33 | $96.10 | 1,002,500 | — | — |
| 2022-10-21 | $86.57 | $94.19 | 1,023,500 | — | — |
| 2022-10-20 | $83.98 | $91.37 | 832,200 | — | — |
| 2022-10-19 | $87.10 | $94.76 | 822,300 | — | — |
| 2022-10-18 | $87.32 | $95.00 | 803,600 | — | — |
| 2022-10-17 | $85.80 | $93.35 | 884,300 | — | — |
| 2022-10-14 | $84.09 | $91.49 | 695,000 | — | — |
| 2022-10-13 | $85.60 | $93.13 | 913,400 | — | — |
| 2022-10-12 | $84.41 | $91.84 | 548,400 | — | — |
| 2022-10-11 | $85.82 | $93.37 | 779,500 | — | — |
| 2022-10-10 | $85.93 | $93.49 | 684,600 | — | — |
| 2022-10-07 | $86.04 | $93.61 | 562,200 | — | — |
| 2022-10-06 | $87.40 | $95.09 | 439,100 | — | — |
| 2022-10-05 | $88.07 | $95.82 | 736,200 | — | — |
| 2022-10-04 | $88.11 | $95.86 | 951,900 | — | — |
| 2022-10-03 | $84.52 | $91.96 | 1,131,500 | — | — |
| 2022-09-30 | $81.35 | $88.51 | 1,160,700 | — | — |
| 2022-09-29 | $81.72 | $88.91 | 609,500 | — | — |
| 2022-09-28 | $83.08 | $90.39 | 1,029,300 | — | — |
| 2022-09-27 | $80.75 | $87.85 | 767,100 | — | — |
| 2022-09-26 | $81.21 | $88.35 | 1,231,200 | — | — |
| 2022-09-23 | $82.73 | $90.01 | 978,300 | — | — |
| 2022-09-22 | $84.45 | $91.88 | 842,200 | — | — |
| 2022-09-21 | $86.64 | $94.26 | 1,064,700 | — | — |
| 2022-09-20 | $86.92 | $94.57 | 945,500 | — | — |
| 2022-09-19 | $88.76 | $96.57 | 1,221,500 | — | — |
| 2022-09-16 | $85.95 | $93.51 | 1,729,000 | — | — |
| 2022-09-15 | $87.85 | $95.58 | 720,600 | — | — |
| 2022-09-14 | $89.27 | $97.12 | 858,300 | — | — |
| 2022-09-13 | $90.04 | $97.96 | 749,800 | — | — |
| 2022-09-12 | $93.79 | $102.04 | 826,100 | — | — |
| 2022-09-09 | $91.23 | $99.26 | 391,900 | — | — |
| 2022-09-08 | $89.79 | $97.69 | 479,100 | — | — |
| 2022-09-07 | $88.90 | $96.72 | 520,900 | — | — |
| 2022-09-06 | $87.32 | $95.00 | 636,600 | — | — |
| 2022-09-02 | $86.39 | $93.99 | 526,700 | — | — |
| 2022-09-01 | $86.88 | $94.52 | 749,300 | — | — |
| 2022-08-31 | $87.65 | $95.36 | 714,600 | — | — |
| 2022-08-30 | $89.05 | $96.88 | 811,300 | — | — |
| 2022-08-29 | $90.10 | $98.03 | 794,900 | — | — |
| 2022-08-26 | $90.44 | $98.40 | 618,700 | — | — |
| 2022-08-25 | $93.45 | $101.67 | 453,000 | — | — |
| 2022-08-24 | $91.88 | $99.96 | 356,400 | — | — |
| 2022-08-23 | $91.30 | $99.33 | 577,900 | — | — |
| 2022-08-22 | $91.36 | $99.40 | 511,300 | — | — |
| 2022-08-19 | $93.56 | $101.79 | 1,043,100 | — | — |
| 2022-08-18 | $94.82 | $103.16 | 574,200 | — | — |
| 2022-08-17 | $94.64 | $102.97 | 560,400 | — | — |
| 2022-08-16 | $96.34 | $104.82 | 580,100 | — | — |
| 2022-08-15 | $96.09 | $104.54 | 877,700 | — | — |
| 2022-08-12 | $96.24 | $104.71 | 430,800 | — | — |
| 2022-08-11 | $94.50 | $102.65 | 799,900 | — | — |
| 2022-08-10 | $94.40 | $102.54 | 1,070,300 | — | — |
| 2022-08-09 | $92.41 | $100.38 | 600,600 | — | — |
| 2022-08-08 | $92.84 | $100.85 | 873,500 | — | — |
| 2022-08-05 | $95.12 | $103.32 | 1,358,600 | — | — |
| 2022-08-04 | $92.24 | $100.20 | 1,086,400 | — | — |
| 2022-08-03 | $91.50 | $99.39 | 694,100 | — | — |
| 2022-08-02 | $91.27 | $99.14 | 1,575,600 | — | — |
| 2022-08-01 | $93.02 | $101.04 | 702,900 | — | — |
| 2022-07-29 | $93.47 | $101.53 | 904,100 | — | — |
| 2022-07-28 | $93.78 | $101.87 | 1,421,100 | — | — |
| 2022-07-27 | $91.85 | $99.77 | 1,802,400 | — | — |
| 2022-07-26 | $87.01 | $94.51 | 386,400 | — | — |
| 2022-07-25 | $86.90 | $94.40 | 499,600 | — | — |
| 2022-07-22 | $85.91 | $93.32 | 772,600 | — | — |
| 2022-07-21 | $86.32 | $93.77 | 666,500 | — | — |
| 2022-07-20 | $86.50 | $93.96 | 912,000 | — | — |
| 2022-07-19 | $86.23 | $93.67 | 965,300 | — | — |
| 2022-07-18 | $82.57 | $89.69 | 494,400 | — | — |
| 2022-07-15 | $83.17 | $90.34 | 920,600 | — | — |
| 2022-07-14 | $80.57 | $87.52 | 1,379,200 | — | — |
| 2022-07-13 | $80.78 | $87.75 | 789,200 | — | — |
| 2022-07-12 | $82.13 | $89.21 | 696,800 | — | — |
| 2022-07-11 | $82.32 | $89.42 | 690,000 | — | — |
| 2022-07-08 | $83.02 | $90.18 | 985,500 | — | — |
| 2022-07-07 | $83.76 | $90.98 | 1,231,200 | — | — |
| 2022-07-06 | $82.34 | $89.44 | 1,020,800 | — | — |
| 2022-07-05 | $82.19 | $89.28 | 1,461,700 | — | — |
| 2022-07-01 | $83.10 | $90.27 | 1,040,600 | — | — |
| 2022-06-30 | $82.08 | $89.16 | 1,152,900 | — | — |
| 2022-06-29 | $82.63 | $89.76 | 641,800 | — | — |
| 2022-06-28 | $83.67 | $90.89 | 871,200 | — | — |
| 2022-06-27 | $85.35 | $92.71 | 638,700 | — | — |
| 2022-06-24 | $85.05 | $92.39 | 1,088,800 | — | — |
| 2022-06-23 | $80.76 | $87.73 | 1,171,800 | — | — |
| 2022-06-22 | $83.74 | $90.96 | 734,600 | — | — |
| 2022-06-21 | $84.62 | $91.92 | 812,300 | — | — |
| 2022-06-17 | $83.28 | $90.46 | 2,222,600 | — | — |
| 2022-06-16 | $84.10 | $91.35 | 1,176,200 | — | — |
| 2022-06-15 | $88.00 | $95.59 | 868,500 | — | — |
| 2022-06-14 | $86.32 | $93.77 | 642,300 | — | — |
| 2022-06-13 | $85.81 | $93.21 | 820,600 | — | — |
| 2022-06-10 | $90.25 | $98.03 | 1,034,500 | — | — |
| 2022-06-09 | $92.82 | $100.83 | 437,900 | — | — |
| 2022-06-08 | $94.00 | $102.11 | 509,900 | — | — |
| 2022-06-07 | $94.83 | $103.01 | 655,600 | — | — |
| 2022-06-06 | $94.53 | $102.68 | 667,700 | — | — |
| 2022-06-03 | $94.67 | $102.84 | 465,200 | — | — |
| 2022-06-02 | $94.96 | $103.15 | 873,000 | — | — |
| 2022-06-01 | $93.21 | $101.25 | 1,120,600 | — | — |
| 2022-05-31 | $94.46 | $102.61 | 1,687,400 | — | — |
| 2022-05-27 | $94.93 | $103.12 | 1,419,300 | — | — |
| 2022-05-26 | $90.75 | $98.58 | 896,400 | — | — |
| 2022-05-25 | $88.15 | $95.75 | 883,800 | — | — |
| 2022-05-24 | $86.36 | $93.81 | 572,300 | — | — |
| 2022-05-23 | $87.65 | $95.21 | 663,500 | — | — |
| 2022-05-20 | $86.96 | $94.46 | 783,500 | — | — |
| 2022-05-19 | $87.05 | $94.56 | 882,900 | — | — |
| 2022-05-18 | $87.19 | $94.55 | 588,300 | — | — |
| 2022-05-17 | $89.37 | $96.91 | 489,000 | — | — |
| 2022-05-16 | $86.29 | $93.57 | 476,500 | — | — |
| 2022-05-13 | $86.79 | $94.11 | 574,700 | — | — |
| 2022-05-12 | $85.96 | $93.21 | 1,045,500 | — | — |
| 2022-05-11 | $84.24 | $91.35 | 1,467,400 | — | — |
| 2022-05-10 | $86.68 | $93.99 | 1,054,600 | — | — |
| 2022-05-09 | $86.87 | $94.20 | 686,900 | — | — |
| 2022-05-06 | $89.80 | $97.38 | 1,045,100 | — | — |
| 2022-05-05 | $91.66 | $99.39 | 838,400 | — | — |
| 2022-05-04 | $94.74 | $102.73 | 1,090,500 | — | — |
| 2022-05-03 | $92.11 | $99.88 | 1,030,600 | — | — |
| 2022-05-02 | $91.93 | $99.69 | 1,475,500 | — | — |
| 2022-04-29 | $89.91 | $97.50 | 955,600 | — | — |
| 2022-04-28 | $93.64 | $101.54 | 1,407,100 | — | — |
| 2022-04-27 | $90.03 | $97.63 | 1,564,800 | — | — |
| 2022-04-26 | $86.51 | $93.81 | 1,068,400 | — | — |
| 2022-04-25 | $89.25 | $96.78 | 1,221,100 | — | — |
| 2022-04-22 | $89.13 | $96.65 | 749,500 | — | — |
| 2022-04-21 | $92.52 | $100.33 | 1,037,800 | — | — |
| 2022-04-20 | $93.86 | $101.78 | 906,500 | — | — |
| 2022-04-19 | $90.95 | $98.62 | 864,000 | — | — |
| 2022-04-18 | $88.92 | $96.42 | 465,800 | — | — |
| 2022-04-14 | $89.17 | $96.69 | 741,700 | — | — |
| 2022-04-13 | $89.56 | $97.12 | 621,200 | — | — |
| 2022-04-12 | $88.56 | $96.03 | 626,600 | — | — |
| 2022-04-11 | $89.01 | $96.52 | 878,000 | — | — |
| 2022-04-08 | $89.31 | $96.85 | 1,169,100 | — | — |
| 2022-04-07 | $90.61 | $98.26 | 1,023,500 | — | — |
| 2022-04-06 | $90.94 | $98.61 | 1,173,600 | — | — |
| 2022-04-05 | $90.11 | $97.71 | 1,837,400 | — | — |
| 2022-04-04 | $93.66 | $101.56 | 1,201,900 | — | — |
| 2022-04-01 | $95.44 | $103.49 | 968,900 | — | — |
| 2022-03-31 | $96.17 | $104.29 | 1,271,800 | — | — |
| 2022-03-30 | $99.10 | $107.46 | 835,300 | — | — |
| 2022-03-29 | $99.58 | $107.98 | 1,355,900 | — | — |
| 2022-03-28 | $98.27 | $106.56 | 1,608,400 | — | — |
| 2022-03-25 | $97.13 | $105.33 | 1,388,000 | — | — |
| 2022-03-24 | $96.95 | $105.13 | 905,400 | — | — |
| 2022-03-23 | $95.70 | $103.78 | 924,500 | — | — |
| 2022-03-22 | $95.69 | $103.76 | 1,114,000 | — | — |
| 2022-03-21 | $96.54 | $104.69 | 1,424,500 | — | — |
| 2022-03-18 | $96.16 | $104.27 | 2,826,500 | — | — |
| 2022-03-17 | $94.22 | $102.17 | 1,025,000 | — | — |
| 2022-03-16 | $93.64 | $101.54 | 1,260,400 | — | — |
| 2022-03-15 | $89.64 | $97.20 | 747,700 | — | — |
| 2022-03-14 | $89.06 | $96.58 | 1,173,600 | — | — |
| 2022-03-11 | $89.04 | $96.55 | 1,317,200 | — | — |
| 2022-03-10 | $89.00 | $96.51 | 1,233,300 | — | — |
| 2022-03-09 | $92.91 | $100.75 | 1,569,700 | — | — |
| 2022-03-08 | $92.94 | $100.78 | 1,635,500 | — | — |
| 2022-03-07 | $89.91 | $97.50 | 1,858,300 | — | — |
| 2022-03-04 | $91.56 | $99.29 | 1,265,700 | — | — |
| 2022-03-03 | $93.05 | $100.90 | 928,800 | — | — |
| 2022-03-02 | $93.19 | $101.05 | 1,787,300 | — | — |
| 2022-03-01 | $88.79 | $96.28 | 1,976,100 | — | — |
| 2022-02-28 | $92.82 | $100.65 | 1,528,400 | — | — |
| 2022-02-25 | $94.38 | $102.34 | 1,467,500 | — | — |
| 2022-02-24 | $92.98 | $100.83 | 1,301,100 | — | — |
| 2022-02-23 | $91.43 | $98.98 | 1,625,300 | — | — |
| 2022-02-22 | $94.67 | $102.49 | 1,707,400 | — | — |
| 2022-02-18 | $96.86 | $104.86 | 1,932,500 | — | — |
| 2022-02-17 | $96.04 | $103.97 | 2,425,700 | — | — |
| 2022-02-16 | $95.51 | $103.40 | 2,245,100 | — | — |
| 2022-02-15 | $89.73 | $97.14 | 1,154,900 | — | — |
| 2022-02-14 | $87.48 | $94.71 | 1,164,000 | — | — |
| 2022-02-11 | $87.82 | $95.07 | 1,270,800 | — | — |
| 2022-02-10 | $89.88 | $97.30 | 1,068,700 | — | — |
| 2022-02-09 | $92.66 | $100.31 | 804,800 | — | — |
| 2022-02-08 | $90.33 | $97.79 | 633,800 | — | — |
| 2022-02-07 | $88.53 | $95.84 | 1,049,300 | — | — |
| 2022-02-04 | $87.94 | $95.20 | 755,000 | — | — |
| 2022-02-03 | $88.94 | $96.29 | 710,100 | — | — |
| 2022-02-02 | $90.72 | $98.21 | 572,700 | — | — |
| 2022-02-01 | $89.82 | $97.24 | 788,400 | — | — |
| 2022-01-31 | $88.90 | $96.24 | 836,800 | — | — |
| 2022-01-28 | $87.88 | $95.14 | 894,400 | — | — |
| 2022-01-27 | $87.31 | $94.52 | 757,900 | — | — |
| 2022-01-26 | $89.34 | $96.72 | 1,056,100 | — | — |
| 2022-01-25 | $89.16 | $96.52 | 969,700 | — | — |
| 2022-01-24 | $90.51 | $97.99 | 970,000 | — | — |
| 2022-01-21 | $90.33 | $97.79 | 986,000 | — | — |
| 2022-01-20 | $91.88 | $99.47 | 977,500 | — | — |
| 2022-01-19 | $91.92 | $99.51 | 1,304,300 | — | — |
| 2022-01-18 | $93.13 | $100.82 | 730,600 | — | — |
| 2022-01-14 | $95.70 | $103.61 | 1,016,300 | — | — |
| 2022-01-13 | $93.49 | $101.21 | 1,260,600 | — | — |
| 2022-01-12 | $91.87 | $99.46 | 1,153,200 | — | — |
| 2022-01-11 | $92.40 | $100.03 | 1,312,900 | — | — |
| 2022-01-10 | $94.42 | $102.22 | 860,300 | — | — |
| 2022-01-07 | $95.10 | $102.96 | 917,800 | — | — |
| 2022-01-06 | $96.44 | $104.41 | 1,057,900 | — | — |
| 2022-01-05 | $96.55 | $104.53 | 1,103,100 | — | — |
| 2022-01-04 | $97.70 | $105.77 | 1,338,000 | — | — |
| 2022-01-03 | $92.29 | $99.91 | 755,200 | — | — |