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
- 2000-07-11 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 | $79.36 | $79.36 | 230,100 | — | — |
| 2022-12-29 | $79.37 | $79.37 | 211,700 | — | — |
| 2022-12-28 | $77.38 | $77.38 | 157,100 | — | — |
| 2022-12-27 | $79.22 | $79.22 | 178,600 | — | — |
| 2022-12-23 | $80.27 | $80.27 | 234,100 | — | — |
| 2022-12-22 | $80.43 | $80.43 | 719,200 | — | — |
| 2022-12-21 | $82.65 | $82.65 | 312,700 | — | — |
| 2022-12-20 | $80.48 | $80.48 | 346,600 | — | — |
| 2022-12-19 | $78.60 | $78.60 | 525,000 | — | — |
| 2022-12-16 | $81.43 | $81.43 | 775,600 | — | — |
| 2022-12-15 | $82.76 | $82.76 | 520,800 | — | — |
| 2022-12-14 | $85.41 | $85.41 | 388,100 | — | — |
| 2022-12-13 | $86.52 | $86.52 | 551,100 | — | — |
| 2022-12-12 | $83.34 | $83.34 | 401,700 | — | — |
| 2022-12-09 | $81.95 | $81.95 | 355,400 | — | — |
| 2022-12-08 | $81.93 | $81.93 | 432,600 | — | — |
| 2022-12-07 | $78.11 | $78.11 | 220,900 | — | — |
| 2022-12-06 | $78.04 | $78.04 | 455,500 | — | — |
| 2022-12-05 | $80.11 | $80.11 | 303,200 | — | — |
| 2022-12-02 | $78.76 | $78.76 | 217,600 | — | — |
| 2022-12-01 | $79.21 | $79.21 | 245,800 | — | — |
| 2022-11-30 | $79.86 | $79.86 | 376,500 | — | — |
| 2022-11-29 | $76.31 | $76.31 | 316,200 | — | — |
| 2022-11-28 | $76.69 | $76.69 | 277,800 | — | — |
| 2022-11-25 | $79.38 | $79.38 | 93,600 | — | — |
| 2022-11-23 | $79.07 | $79.07 | 330,800 | — | — |
| 2022-11-22 | $78.70 | $78.70 | 428,300 | — | — |
| 2022-11-21 | $77.16 | $77.16 | 450,800 | — | — |
| 2022-11-18 | $76.59 | $76.59 | 261,100 | — | — |
| 2022-11-17 | $76.51 | $76.51 | 422,400 | — | — |
| 2022-11-16 | $74.39 | $74.39 | 402,700 | — | — |
| 2022-11-15 | $78.10 | $78.10 | 315,300 | — | — |
| 2022-11-14 | $76.41 | $76.41 | 361,400 | — | — |
| 2022-11-11 | $77.09 | $77.09 | 343,500 | — | — |
| 2022-11-10 | $75.06 | $75.06 | 572,900 | — | — |
| 2022-11-09 | $69.83 | $69.83 | 302,400 | — | — |
| 2022-11-08 | $69.92 | $69.92 | 380,100 | — | — |
| 2022-11-07 | $69.17 | $69.17 | 580,700 | — | — |
| 2022-11-04 | $65.05 | $65.05 | 593,800 | — | — |
| 2022-11-03 | $59.84 | $59.84 | 582,100 | — | — |
| 2022-11-02 | $57.36 | $57.36 | 383,500 | — | — |
| 2022-11-01 | $58.76 | $58.76 | 293,200 | — | — |
| 2022-10-31 | $58.00 | $58.00 | 296,100 | — | — |
| 2022-10-28 | $59.87 | $59.87 | 214,500 | — | — |
| 2022-10-27 | $57.33 | $57.33 | 258,800 | — | — |
| 2022-10-26 | $58.65 | $58.65 | 302,500 | — | — |
| 2022-10-25 | $57.87 | $57.87 | 347,500 | — | — |
| 2022-10-24 | $55.43 | $55.43 | 241,600 | — | — |
| 2022-10-21 | $55.36 | $55.36 | 273,500 | — | — |
| 2022-10-20 | $53.18 | $53.18 | 409,800 | — | — |
| 2022-10-19 | $51.04 | $51.04 | 528,600 | — | — |
| 2022-10-18 | $50.79 | $50.79 | 749,100 | — | — |
| 2022-10-17 | $52.05 | $52.05 | 504,900 | — | — |
| 2022-10-14 | $51.71 | $51.71 | 462,500 | — | — |
| 2022-10-13 | $55.87 | $55.87 | 485,700 | — | — |
| 2022-10-12 | $54.08 | $54.08 | 387,900 | — | — |
| 2022-10-11 | $56.01 | $56.01 | 519,500 | — | — |
| 2022-10-10 | $59.29 | $59.29 | 357,000 | — | — |
| 2022-10-07 | $61.46 | $61.46 | 381,200 | — | — |
| 2022-10-06 | $66.48 | $66.48 | 262,900 | — | — |
| 2022-10-05 | $67.22 | $67.22 | 607,500 | — | — |
| 2022-10-04 | $66.95 | $66.95 | 343,700 | — | — |
| 2022-10-03 | $63.25 | $63.25 | 277,500 | — | — |
| 2022-09-30 | $60.56 | $60.56 | 627,700 | — | — |
| 2022-09-29 | $62.62 | $62.62 | 314,400 | — | — |
| 2022-09-28 | $62.58 | $62.58 | 397,800 | — | — |
| 2022-09-27 | $59.67 | $59.67 | 334,900 | — | — |
| 2022-09-26 | $57.57 | $57.57 | 343,500 | — | — |
| 2022-09-23 | $57.34 | $57.34 | 356,200 | — | — |
| 2022-09-22 | $58.47 | $58.47 | 301,500 | — | — |
| 2022-09-21 | $61.10 | $61.10 | 237,300 | — | — |
| 2022-09-20 | $61.34 | $61.34 | 221,500 | — | — |
| 2022-09-19 | $61.40 | $61.40 | 248,600 | — | — |
| 2022-09-16 | $61.25 | $61.25 | 489,500 | — | — |
| 2022-09-15 | $61.74 | $61.74 | 230,800 | — | — |
| 2022-09-14 | $63.15 | $63.15 | 209,800 | — | — |
| 2022-09-13 | $62.92 | $62.92 | 327,600 | — | — |
| 2022-09-12 | $66.32 | $66.32 | 343,000 | — | — |
| 2022-09-09 | $65.61 | $65.61 | 354,100 | — | — |
| 2022-09-08 | $64.19 | $64.19 | 383,600 | — | — |
| 2022-09-07 | $62.55 | $62.55 | 282,400 | — | — |
| 2022-09-06 | $62.16 | $62.16 | 426,100 | — | — |
| 2022-09-02 | $63.39 | $63.39 | 364,400 | — | — |
| 2022-09-01 | $63.55 | $63.55 | 741,900 | — | — |
| 2022-08-31 | $66.94 | $66.94 | 481,500 | — | — |
| 2022-08-30 | $67.35 | $67.35 | 883,800 | — | — |
| 2022-08-29 | $70.26 | $70.26 | 790,400 | — | — |
| 2022-08-26 | $72.29 | $72.29 | 1,640,400 | — | — |
| 2022-08-25 | $81.73 | $81.73 | 1,925,100 | — | — |
| 2022-08-24 | $72.39 | $72.39 | 430,200 | — | — |
| 2022-08-23 | $72.22 | $72.22 | 341,300 | — | — |
| 2022-08-22 | $70.68 | $70.68 | 399,200 | — | — |
| 2022-08-19 | $74.22 | $74.22 | 438,800 | — | — |
| 2022-08-18 | $75.19 | $75.19 | 651,900 | — | — |
| 2022-08-17 | $69.38 | $69.38 | 505,300 | — | — |
| 2022-08-16 | $71.69 | $71.69 | 601,700 | — | — |
| 2022-08-15 | $76.35 | $76.35 | 700,600 | — | — |
| 2022-08-12 | $76.87 | $76.87 | 747,200 | — | — |
| 2022-08-11 | $70.65 | $70.65 | 476,100 | — | — |
| 2022-08-10 | $70.73 | $70.73 | 553,000 | — | — |
| 2022-08-09 | $68.35 | $68.35 | 852,700 | — | — |
| 2022-08-08 | $75.50 | $75.50 | 494,200 | — | — |
| 2022-08-05 | $78.18 | $78.18 | 483,400 | — | — |
| 2022-08-04 | $78.57 | $78.57 | 1,021,700 | — | — |
| 2022-08-03 | $72.70 | $72.70 | 438,200 | — | — |
| 2022-08-02 | $70.04 | $70.04 | 289,400 | — | — |
| 2022-08-01 | $70.19 | $70.19 | 319,500 | — | — |
| 2022-07-29 | $70.33 | $70.33 | 585,700 | — | — |
| 2022-07-28 | $68.46 | $68.46 | 251,500 | — | — |
| 2022-07-27 | $67.02 | $67.02 | 382,500 | — | — |
| 2022-07-26 | $63.35 | $63.35 | 237,900 | — | — |
| 2022-07-25 | $63.98 | $63.98 | 275,900 | — | — |
| 2022-07-22 | $63.65 | $63.65 | 490,700 | — | — |
| 2022-07-21 | $66.55 | $66.55 | 555,300 | — | — |
| 2022-07-20 | $64.74 | $64.74 | 613,300 | — | — |
| 2022-07-19 | $60.84 | $60.84 | 411,200 | — | — |
| 2022-07-18 | $56.16 | $56.16 | 260,400 | — | — |
| 2022-07-15 | $56.20 | $56.20 | 193,300 | — | — |
| 2022-07-14 | $54.60 | $54.60 | 253,900 | — | — |
| 2022-07-13 | $53.82 | $53.82 | 279,300 | — | — |
| 2022-07-12 | $52.70 | $52.70 | 253,100 | — | — |
| 2022-07-11 | $51.10 | $51.10 | 157,800 | — | — |
| 2022-07-08 | $52.27 | $52.27 | 227,600 | — | — |
| 2022-07-07 | $51.20 | $51.20 | 274,300 | — | — |
| 2022-07-06 | $48.22 | $48.22 | 236,800 | — | — |
| 2022-07-05 | $49.05 | $49.05 | 538,200 | — | — |
| 2022-07-01 | $47.95 | $47.95 | 948,700 | — | — |
| 2022-06-30 | $54.84 | $54.84 | 385,100 | — | — |
| 2022-06-29 | $54.77 | $54.77 | 211,700 | — | — |
| 2022-06-28 | $56.57 | $56.57 | 251,800 | — | — |
| 2022-06-27 | $58.32 | $58.32 | 385,500 | — | — |
| 2022-06-24 | $58.20 | $58.20 | 709,400 | — | — |
| 2022-06-23 | $53.74 | $53.74 | 338,400 | — | — |
| 2022-06-22 | $53.27 | $53.27 | 186,800 | — | — |
| 2022-06-21 | $53.84 | $53.84 | 257,600 | — | — |
| 2022-06-17 | $52.01 | $52.01 | 418,600 | — | — |
| 2022-06-16 | $51.63 | $51.63 | 309,400 | — | — |
| 2022-06-15 | $56.01 | $56.01 | 315,000 | — | — |
| 2022-06-14 | $55.58 | $55.58 | 277,700 | — | — |
| 2022-06-13 | $54.22 | $54.22 | 291,900 | — | — |
| 2022-06-10 | $57.84 | $57.84 | 257,300 | — | — |
| 2022-06-09 | $60.45 | $60.45 | 387,800 | — | — |
| 2022-06-08 | $63.41 | $63.41 | 330,900 | — | — |
| 2022-06-07 | $63.64 | $63.64 | 311,800 | — | — |
| 2022-06-06 | $62.93 | $62.93 | 251,500 | — | — |
| 2022-06-03 | $61.99 | $61.99 | 294,200 | — | — |
| 2022-06-02 | $64.22 | $64.22 | 352,500 | — | — |
| 2022-06-01 | $61.22 | $61.22 | 256,200 | — | — |
| 2022-05-31 | $62.06 | $62.06 | 429,700 | — | — |
| 2022-05-27 | $62.39 | $62.39 | 351,100 | — | — |
| 2022-05-26 | $59.96 | $59.96 | 337,900 | — | — |
| 2022-05-25 | $56.11 | $56.11 | 244,200 | — | — |
| 2022-05-24 | $54.16 | $54.16 | 239,600 | — | — |
| 2022-05-23 | $57.05 | $57.05 | 239,400 | — | — |
| 2022-05-20 | $56.25 | $56.25 | 464,400 | — | — |
| 2022-05-19 | $57.27 | $57.27 | 251,700 | — | — |
| 2022-05-18 | $57.02 | $57.02 | 372,500 | — | — |
| 2022-05-17 | $60.56 | $60.56 | 294,700 | — | — |
| 2022-05-16 | $56.38 | $56.38 | 313,000 | — | — |
| 2022-05-13 | $58.65 | $58.65 | 403,900 | — | — |
| 2022-05-12 | $54.28 | $54.28 | 367,800 | — | — |
| 2022-05-11 | $53.08 | $53.08 | 626,500 | — | — |
| 2022-05-10 | $55.46 | $55.46 | 412,800 | — | — |
| 2022-05-09 | $54.54 | $54.54 | 487,900 | — | — |
| 2022-05-06 | $58.20 | $58.20 | 577,000 | — | — |
| 2022-05-05 | $57.14 | $57.14 | 1,041,800 | — | — |
| 2022-05-04 | $60.70 | $60.70 | 459,800 | — | — |
| 2022-05-03 | $56.99 | $56.99 | 277,000 | — | — |
| 2022-05-02 | $56.01 | $56.01 | 409,300 | — | — |
| 2022-04-29 | $54.45 | $54.45 | 268,800 | — | — |
| 2022-04-28 | $56.71 | $56.71 | 323,800 | — | — |
| 2022-04-27 | $53.58 | $53.58 | 308,600 | — | — |
| 2022-04-26 | $53.93 | $53.93 | 351,200 | — | — |
| 2022-04-25 | $56.49 | $56.49 | 423,000 | — | — |
| 2022-04-22 | $54.83 | $54.83 | 293,900 | — | — |
| 2022-04-21 | $56.45 | $56.45 | 453,800 | — | — |
| 2022-04-20 | $57.93 | $57.93 | 380,300 | — | — |
| 2022-04-19 | $58.18 | $58.18 | 425,200 | — | — |
| 2022-04-18 | $56.50 | $56.50 | 456,500 | — | — |
| 2022-04-14 | $56.43 | $56.43 | 343,400 | — | — |
| 2022-04-13 | $58.37 | $58.37 | 432,900 | — | — |
| 2022-04-12 | $57.05 | $57.05 | 779,600 | — | — |
| 2022-04-11 | $56.76 | $56.76 | 538,700 | — | — |
| 2022-04-08 | $59.10 | $59.10 | 761,500 | — | — |
| 2022-04-07 | $61.76 | $61.76 | 754,000 | — | — |
| 2022-04-06 | $61.80 | $61.80 | 626,700 | — | — |
| 2022-04-05 | $65.59 | $65.59 | 758,800 | — | — |
| 2022-04-04 | $72.30 | $72.30 | 351,900 | — | — |
| 2022-04-01 | $71.55 | $71.55 | 991,000 | — | — |
| 2022-03-31 | $75.53 | $75.53 | 436,500 | — | — |
| 2022-03-30 | $77.45 | $77.45 | 495,200 | — | — |
| 2022-03-29 | $81.15 | $81.15 | 523,500 | — | — |
| 2022-03-28 | $78.57 | $78.57 | 588,400 | — | — |
| 2022-03-25 | $78.51 | $78.51 | 674,800 | — | — |
| 2022-03-24 | $82.53 | $82.53 | 534,100 | — | — |
| 2022-03-23 | $78.56 | $78.56 | 540,200 | — | — |
| 2022-03-22 | $81.30 | $81.30 | 480,800 | — | — |
| 2022-03-21 | $78.53 | $78.53 | 700,200 | — | — |
| 2022-03-18 | $80.53 | $80.53 | 1,319,900 | — | — |
| 2022-03-17 | $75.36 | $75.36 | 652,900 | — | — |
| 2022-03-16 | $71.81 | $71.81 | 724,100 | — | — |
| 2022-03-15 | $64.43 | $64.43 | 529,200 | — | — |
| 2022-03-14 | $59.17 | $59.17 | 527,900 | — | — |
| 2022-03-11 | $63.38 | $63.38 | 275,400 | — | — |
| 2022-03-10 | $64.87 | $64.87 | 255,500 | — | — |
| 2022-03-09 | $65.73 | $65.73 | 552,400 | — | — |
| 2022-03-08 | $62.11 | $62.11 | 611,100 | — | — |
| 2022-03-07 | $58.84 | $58.84 | 546,800 | — | — |
| 2022-03-04 | $61.63 | $61.63 | 858,700 | — | — |
| 2022-03-03 | $69.14 | $69.14 | 449,700 | — | — |
| 2022-03-02 | $71.59 | $71.59 | 541,100 | — | — |
| 2022-03-01 | $66.71 | $66.71 | 514,400 | — | — |
| 2022-02-28 | $69.22 | $69.22 | 500,600 | — | — |
| 2022-02-25 | $69.44 | $69.44 | 324,500 | — | — |
| 2022-02-24 | $67.75 | $67.75 | 503,400 | — | — |
| 2022-02-23 | $63.84 | $63.84 | 363,800 | — | — |
| 2022-02-22 | $65.41 | $65.41 | 346,600 | — | — |
| 2022-02-18 | $67.55 | $67.55 | 278,900 | — | — |
| 2022-02-17 | $68.79 | $68.79 | 279,600 | — | — |
| 2022-02-16 | $71.48 | $71.48 | 398,900 | — | — |
| 2022-02-15 | $70.40 | $70.40 | 412,900 | — | — |
| 2022-02-14 | $65.99 | $65.99 | 447,700 | — | — |
| 2022-02-11 | $64.75 | $64.75 | 709,300 | — | — |
| 2022-02-10 | $71.25 | $71.25 | 952,900 | — | — |
| 2022-02-09 | $71.68 | $71.68 | 710,000 | — | — |
| 2022-02-08 | $67.28 | $67.28 | 1,089,700 | — | — |
| 2022-02-07 | $63.24 | $63.24 | 467,500 | — | — |
| 2022-02-04 | $62.89 | $62.89 | 291,500 | — | — |
| 2022-02-03 | $61.14 | $61.14 | 319,000 | — | — |
| 2022-02-02 | $63.58 | $63.58 | 301,300 | — | — |
| 2022-02-01 | $63.27 | $63.27 | 278,800 | — | — |
| 2022-01-31 | $62.61 | $62.61 | 479,900 | — | — |
| 2022-01-28 | $59.09 | $59.09 | 517,700 | — | — |
| 2022-01-27 | $57.30 | $57.30 | 467,000 | — | — |
| 2022-01-26 | $61.64 | $61.64 | 465,200 | — | — |
| 2022-01-25 | $59.41 | $59.41 | 342,300 | — | — |
| 2022-01-24 | $61.72 | $61.72 | 632,200 | — | — |
| 2022-01-21 | $59.99 | $59.99 | 474,500 | — | — |
| 2022-01-20 | $60.94 | $60.94 | 315,000 | — | — |
| 2022-01-19 | $62.84 | $62.84 | 477,700 | — | — |
| 2022-01-18 | $65.89 | $65.89 | 425,400 | — | — |
| 2022-01-14 | $71.39 | $71.39 | 296,300 | — | — |
| 2022-01-13 | $67.40 | $67.40 | 431,200 | — | — |
| 2022-01-12 | $70.21 | $70.21 | 352,300 | — | — |
| 2022-01-11 | $68.54 | $68.54 | 338,700 | — | — |
| 2022-01-10 | $67.13 | $67.13 | 584,600 | — | — |
| 2022-01-07 | $68.67 | $68.67 | 402,600 | — | — |
| 2022-01-06 | $72.17 | $72.17 | 454,700 | — | — |
| 2022-01-05 | $70.19 | $70.19 | 461,500 | — | — |
| 2022-01-04 | $74.98 | $74.98 | 789,100 | — | — |
| 2022-01-03 | $76.77 | $76.77 | 652,900 | — | — |