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
- 2007-05-10 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 | $84.93 | $85.64 | 445,800 | — | — |
| 2022-12-29 | $85.00 | $85.71 | 345,600 | — | — |
| 2022-12-28 | $84.16 | $84.87 | 469,500 | — | — |
| 2022-12-27 | $85.64 | $86.36 | 470,800 | — | — |
| 2022-12-23 | $84.69 | $85.40 | 516,900 | — | — |
| 2022-12-22 | $84.53 | $85.24 | 715,600 | — | — |
| 2022-12-21 | $84.63 | $85.34 | 596,100 | — | — |
| 2022-12-20 | $83.70 | $84.40 | 941,900 | — | — |
| 2022-12-19 | $82.88 | $83.57 | 689,700 | — | — |
| 2022-12-16 | $82.77 | $83.46 | 1,836,100 | — | — |
| 2022-12-15 | $83.67 | $84.37 | 621,800 | — | — |
| 2022-12-14 | $85.02 | $85.73 | 761,400 | — | — |
| 2022-12-13 | $85.35 | $86.07 | 742,300 | — | — |
| 2022-12-12 | $84.19 | $84.90 | 1,332,100 | — | — |
| 2022-12-09 | $83.71 | $84.41 | 571,200 | — | — |
| 2022-12-08 | $85.49 | $86.21 | 478,800 | — | — |
| 2022-12-07 | $84.95 | $85.66 | 414,500 | — | — |
| 2022-12-06 | $85.24 | $85.95 | 766,100 | — | — |
| 2022-12-05 | $84.69 | $85.40 | 608,400 | — | — |
| 2022-12-02 | $85.90 | $86.62 | 766,100 | — | — |
| 2022-12-01 | $85.01 | $85.72 | 1,155,000 | — | — |
| 2022-11-30 | $85.00 | $85.71 | 771,000 | — | — |
| 2022-11-29 | $82.61 | $83.30 | 417,000 | — | — |
| 2022-11-28 | $82.49 | $83.18 | 494,400 | — | — |
| 2022-11-25 | $84.10 | $84.80 | 235,800 | — | — |
| 2022-11-23 | $83.89 | $84.59 | 816,800 | — | — |
| 2022-11-22 | $83.69 | $84.39 | 1,270,800 | — | — |
| 2022-11-21 | $81.66 | $82.34 | 930,100 | — | — |
| 2022-11-18 | $79.87 | $80.54 | 801,700 | — | — |
| 2022-11-17 | $78.67 | $79.33 | 538,300 | — | — |
| 2022-11-16 | $79.32 | $79.98 | 735,300 | — | — |
| 2022-11-15 | $79.81 | $80.48 | 1,041,200 | — | — |
| 2022-11-14 | $78.21 | $78.87 | 922,100 | — | — |
| 2022-11-11 | $77.65 | $78.30 | 895,200 | — | — |
| 2022-11-10 | $78.49 | $79.15 | 882,900 | — | — |
| 2022-11-09 | $75.25 | $75.88 | 612,500 | — | — |
| 2022-11-08 | $76.73 | $77.37 | 538,800 | — | — |
| 2022-11-07 | $76.63 | $77.27 | 703,100 | — | — |
| 2022-11-04 | $75.87 | $76.51 | 614,600 | — | — |
| 2022-11-03 | $74.66 | $75.29 | 700,300 | — | — |
| 2022-11-02 | $73.72 | $74.34 | 604,000 | — | — |
| 2022-11-01 | $75.73 | $76.36 | 437,000 | — | — |
| 2022-10-31 | $75.28 | $75.91 | 497,500 | — | — |
| 2022-10-28 | $75.60 | $76.23 | 389,800 | — | — |
| 2022-10-27 | $73.86 | $74.48 | 419,600 | — | — |
| 2022-10-26 | $72.67 | $73.28 | 474,200 | — | — |
| 2022-10-25 | $72.61 | $73.22 | 650,200 | — | — |
| 2022-10-24 | $71.90 | $72.50 | 608,800 | — | — |
| 2022-10-21 | $71.59 | $72.19 | 626,000 | — | — |
| 2022-10-20 | $69.68 | $70.26 | 600,400 | — | — |
| 2022-10-19 | $72.19 | $72.80 | 518,800 | — | — |
| 2022-10-18 | $72.18 | $72.79 | 674,500 | — | — |
| 2022-10-17 | $70.38 | $70.97 | 739,800 | — | — |
| 2022-10-14 | $68.45 | $69.02 | 903,600 | — | — |
| 2022-10-13 | $70.53 | $71.12 | 1,172,600 | — | — |
| 2022-10-12 | $70.14 | $70.73 | 834,500 | — | — |
| 2022-10-11 | $72.48 | $73.09 | 798,300 | — | — |
| 2022-10-10 | $71.97 | $72.57 | 382,300 | — | — |
| 2022-10-07 | $72.09 | $72.69 | 435,500 | — | — |
| 2022-10-06 | $73.14 | $73.75 | 457,500 | — | — |
| 2022-10-05 | $72.63 | $73.24 | 428,100 | — | — |
| 2022-10-04 | $72.86 | $73.47 | 492,500 | — | — |
| 2022-10-03 | $70.24 | $70.68 | 485,000 | — | — |
| 2022-09-30 | $68.37 | $68.80 | 819,200 | — | — |
| 2022-09-29 | $68.12 | $68.54 | 727,400 | — | — |
| 2022-09-28 | $69.70 | $70.13 | 662,600 | — | — |
| 2022-09-27 | $67.37 | $67.79 | 737,700 | — | — |
| 2022-09-26 | $67.65 | $68.07 | 806,300 | — | — |
| 2022-09-23 | $68.40 | $68.83 | 565,500 | — | — |
| 2022-09-22 | $70.48 | $70.92 | 707,600 | — | — |
| 2022-09-21 | $71.04 | $71.48 | 604,600 | — | — |
| 2022-09-20 | $71.73 | $72.18 | 568,600 | — | — |
| 2022-09-19 | $72.41 | $72.86 | 537,200 | — | — |
| 2022-09-16 | $71.26 | $71.70 | 2,310,700 | — | — |
| 2022-09-15 | $71.47 | $71.92 | 792,500 | — | — |
| 2022-09-14 | $71.22 | $71.66 | 829,900 | — | — |
| 2022-09-13 | $71.98 | $72.43 | 837,700 | — | — |
| 2022-09-12 | $75.13 | $75.60 | 481,200 | — | — |
| 2022-09-09 | $75.13 | $75.60 | 347,500 | — | — |
| 2022-09-08 | $74.05 | $74.51 | 664,400 | — | — |
| 2022-09-07 | $73.81 | $74.27 | 418,800 | — | — |
| 2022-09-06 | $72.01 | $72.46 | 526,700 | — | — |
| 2022-09-02 | $71.67 | $72.12 | 462,400 | — | — |
| 2022-09-01 | $71.73 | $72.18 | 546,100 | — | — |
| 2022-08-31 | $73.15 | $73.61 | 438,300 | — | — |
| 2022-08-30 | $73.14 | $73.60 | 495,600 | — | — |
| 2022-08-29 | $75.15 | $75.62 | 438,400 | — | — |
| 2022-08-26 | $75.71 | $76.18 | 357,500 | — | — |
| 2022-08-25 | $77.74 | $78.22 | 402,100 | — | — |
| 2022-08-24 | $76.24 | $76.71 | 371,700 | — | — |
| 2022-08-23 | $75.56 | $76.03 | 325,000 | — | — |
| 2022-08-22 | $74.85 | $75.32 | 404,200 | — | — |
| 2022-08-19 | $76.49 | $76.97 | 315,300 | — | — |
| 2022-08-18 | $77.46 | $77.94 | 389,400 | — | — |
| 2022-08-17 | $77.39 | $77.87 | 409,200 | — | — |
| 2022-08-16 | $76.99 | $77.47 | 401,500 | — | — |
| 2022-08-15 | $76.89 | $77.37 | 416,400 | — | — |
| 2022-08-12 | $76.57 | $77.05 | 699,600 | — | — |
| 2022-08-11 | $74.95 | $75.42 | 532,900 | — | — |
| 2022-08-10 | $74.72 | $75.19 | 998,600 | — | — |
| 2022-08-09 | $72.88 | $73.33 | 1,547,700 | — | — |
| 2022-08-08 | $70.98 | $71.42 | 966,100 | — | — |
| 2022-08-05 | $71.57 | $72.02 | 633,200 | — | — |
| 2022-08-04 | $71.49 | $71.94 | 657,000 | — | — |
| 2022-08-03 | $71.52 | $71.97 | 501,400 | — | — |
| 2022-08-02 | $71.46 | $71.91 | 501,800 | — | — |
| 2022-08-01 | $71.77 | $72.22 | 568,700 | — | — |
| 2022-07-29 | $72.00 | $72.45 | 545,300 | — | — |
| 2022-07-28 | $71.99 | $72.44 | 482,200 | — | — |
| 2022-07-27 | $69.98 | $70.42 | 473,900 | — | — |
| 2022-07-26 | $69.27 | $69.70 | 563,900 | — | — |
| 2022-07-25 | $68.67 | $69.10 | 425,900 | — | — |
| 2022-07-22 | $67.45 | $67.87 | 761,200 | — | — |
| 2022-07-21 | $68.05 | $68.47 | 489,600 | — | — |
| 2022-07-20 | $67.22 | $67.64 | 553,700 | — | — |
| 2022-07-19 | $66.44 | $66.85 | 433,500 | — | — |
| 2022-07-18 | $63.22 | $63.61 | 365,000 | — | — |
| 2022-07-15 | $63.96 | $64.36 | 321,600 | — | — |
| 2022-07-14 | $62.92 | $63.31 | 336,100 | — | — |
| 2022-07-13 | $63.80 | $64.20 | 630,600 | — | — |
| 2022-07-12 | $64.07 | $64.47 | 540,100 | — | — |
| 2022-07-11 | $65.09 | $65.50 | 438,300 | — | — |
| 2022-07-08 | $65.11 | $65.52 | 357,000 | — | — |
| 2022-07-07 | $65.38 | $65.79 | 687,800 | — | — |
| 2022-07-06 | $63.48 | $63.88 | 838,200 | — | — |
| 2022-07-05 | $63.76 | $64.16 | 636,900 | — | — |
| 2022-07-01 | $65.59 | $65.85 | 623,400 | — | — |
| 2022-06-30 | $65.22 | $65.48 | 610,100 | — | — |
| 2022-06-29 | $64.16 | $64.41 | 419,100 | — | — |
| 2022-06-28 | $65.25 | $65.51 | 442,100 | — | — |
| 2022-06-27 | $66.65 | $66.91 | 488,200 | — | — |
| 2022-06-24 | $66.89 | $67.15 | 1,445,100 | — | — |
| 2022-06-23 | $64.36 | $64.61 | 1,013,500 | — | — |
| 2022-06-22 | $64.37 | $64.62 | 1,065,500 | — | — |
| 2022-06-21 | $63.89 | $64.14 | 845,000 | — | — |
| 2022-06-17 | $62.04 | $62.28 | 1,013,000 | — | — |
| 2022-06-16 | $61.26 | $61.50 | 851,700 | — | — |
| 2022-06-15 | $64.46 | $64.71 | 581,500 | — | — |
| 2022-06-14 | $63.99 | $64.24 | 680,200 | — | — |
| 2022-06-13 | $64.82 | $65.07 | 696,400 | — | — |
| 2022-06-10 | $67.60 | $67.87 | 392,100 | — | — |
| 2022-06-09 | $69.43 | $69.70 | 314,000 | — | — |
| 2022-06-08 | $70.89 | $71.17 | 425,600 | — | — |
| 2022-06-07 | $72.06 | $72.34 | 1,055,500 | — | — |
| 2022-06-06 | $70.78 | $71.06 | 636,800 | — | — |
| 2022-06-03 | $70.34 | $70.62 | 483,800 | — | — |
| 2022-06-02 | $70.69 | $70.97 | 893,300 | — | — |
| 2022-06-01 | $69.67 | $69.94 | 603,900 | — | — |
| 2022-05-31 | $69.85 | $70.12 | 758,200 | — | — |
| 2022-05-27 | $71.28 | $71.56 | 550,300 | — | — |
| 2022-05-26 | $69.59 | $69.86 | 414,000 | — | — |
| 2022-05-25 | $68.58 | $68.85 | 379,200 | — | — |
| 2022-05-24 | $68.14 | $68.41 | 410,200 | — | — |
| 2022-05-23 | $69.01 | $69.28 | 752,500 | — | — |
| 2022-05-20 | $67.65 | $67.92 | 618,600 | — | — |
| 2022-05-19 | $67.89 | $68.16 | 766,800 | — | — |
| 2022-05-18 | $66.27 | $66.53 | 903,500 | — | — |
| 2022-05-17 | $68.45 | $68.72 | 666,000 | — | — |
| 2022-05-16 | $67.38 | $67.64 | 758,200 | — | — |
| 2022-05-13 | $66.55 | $66.81 | 786,000 | — | — |
| 2022-05-12 | $65.24 | $65.50 | 826,200 | — | — |
| 2022-05-11 | $65.58 | $65.84 | 887,600 | — | — |
| 2022-05-10 | $65.81 | $66.07 | 1,116,800 | — | — |
| 2022-05-09 | $65.76 | $66.02 | 1,083,300 | — | — |
| 2022-05-06 | $71.17 | $71.45 | 1,047,500 | — | — |
| 2022-05-05 | $71.59 | $71.87 | 783,400 | — | — |
| 2022-05-04 | $72.79 | $73.08 | 1,231,500 | — | — |
| 2022-05-03 | $70.80 | $71.08 | 740,900 | — | — |
| 2022-05-02 | $70.40 | $70.68 | 620,900 | — | — |
| 2022-04-29 | $70.56 | $70.84 | 503,600 | — | — |
| 2022-04-28 | $71.75 | $72.03 | 690,200 | — | — |
| 2022-04-27 | $71.59 | $71.87 | 572,000 | — | — |
| 2022-04-26 | $71.17 | $71.45 | 742,300 | — | — |
| 2022-04-25 | $72.24 | $72.52 | 580,600 | — | — |
| 2022-04-22 | $72.58 | $72.87 | 1,113,500 | — | — |
| 2022-04-21 | $76.34 | $76.64 | 433,500 | — | — |
| 2022-04-20 | $78.05 | $78.36 | 1,002,600 | — | — |
| 2022-04-19 | $78.34 | $78.65 | 353,200 | — | — |
| 2022-04-18 | $77.15 | $77.45 | 499,800 | — | — |
| 2022-04-14 | $76.28 | $76.58 | 384,900 | — | — |
| 2022-04-13 | $75.79 | $76.09 | 1,129,000 | — | — |
| 2022-04-12 | $75.55 | $75.85 | 1,150,100 | — | — |
| 2022-04-11 | $74.64 | $74.93 | 538,600 | — | — |
| 2022-04-08 | $75.52 | $75.82 | 638,200 | — | — |
| 2022-04-07 | $76.01 | $76.31 | 1,601,800 | — | — |
| 2022-04-06 | $74.37 | $74.66 | 706,600 | — | — |
| 2022-04-05 | $75.34 | $75.64 | 693,600 | — | — |
| 2022-04-04 | $75.89 | $76.04 | 716,200 | — | — |
| 2022-04-01 | $77.60 | $77.75 | 785,200 | — | — |
| 2022-03-31 | $76.81 | $76.96 | 690,600 | — | — |
| 2022-03-30 | $78.24 | $78.39 | 361,200 | — | — |
| 2022-03-29 | $78.87 | $79.02 | 694,800 | — | — |
| 2022-03-28 | $78.51 | $78.66 | 519,700 | — | — |
| 2022-03-25 | $79.56 | $79.71 | 487,500 | — | — |
| 2022-03-24 | $78.34 | $78.49 | 585,700 | — | — |
| 2022-03-23 | $77.08 | $77.23 | 691,500 | — | — |
| 2022-03-22 | $78.69 | $78.84 | 574,900 | — | — |
| 2022-03-21 | $79.36 | $79.51 | 835,800 | — | — |
| 2022-03-18 | $78.05 | $78.20 | 1,685,200 | — | — |
| 2022-03-17 | $77.48 | $77.63 | 663,200 | — | — |
| 2022-03-16 | $76.91 | $77.06 | 774,100 | — | — |
| 2022-03-15 | $75.65 | $75.80 | 918,500 | — | — |
| 2022-03-14 | $75.13 | $75.28 | 1,373,200 | — | — |
| 2022-03-11 | $76.96 | $77.11 | 1,821,300 | — | — |
| 2022-03-10 | $74.92 | $75.07 | 880,100 | — | — |
| 2022-03-09 | $74.01 | $74.15 | 1,005,500 | — | — |
| 2022-03-08 | $72.56 | $72.70 | 1,556,700 | — | — |
| 2022-03-07 | $69.24 | $69.37 | 849,600 | — | — |
| 2022-03-04 | $70.20 | $70.34 | 731,400 | — | — |
| 2022-03-03 | $71.46 | $71.60 | 620,000 | — | — |
| 2022-03-02 | $70.86 | $71.00 | 934,600 | — | — |
| 2022-03-01 | $69.66 | $69.80 | 1,343,600 | — | — |
| 2022-02-28 | $72.66 | $72.80 | 1,072,200 | — | — |
| 2022-02-25 | $74.35 | $74.49 | 853,400 | — | — |
| 2022-02-24 | $72.86 | $73.00 | 898,800 | — | — |
| 2022-02-23 | $70.80 | $70.94 | 648,300 | — | — |
| 2022-02-22 | $71.64 | $71.78 | 718,300 | — | — |
| 2022-02-18 | $72.72 | $72.86 | 674,800 | — | — |
| 2022-02-17 | $72.52 | $72.66 | 504,600 | — | — |
| 2022-02-16 | $73.77 | $73.91 | 671,900 | — | — |
| 2022-02-15 | $73.03 | $73.17 | 642,300 | — | — |
| 2022-02-14 | $71.69 | $71.83 | 926,500 | — | — |
| 2022-02-11 | $72.40 | $72.54 | 1,086,400 | — | — |
| 2022-02-10 | $72.93 | $73.07 | 1,278,300 | — | — |
| 2022-02-09 | $74.64 | $74.79 | 900,900 | — | — |
| 2022-02-08 | $73.15 | $73.29 | 1,177,600 | — | — |
| 2022-02-07 | $69.38 | $69.51 | 1,043,900 | — | — |
| 2022-02-04 | $69.24 | $69.37 | 557,300 | — | — |
| 2022-02-03 | $69.13 | $69.26 | 411,300 | — | — |
| 2022-02-02 | $70.03 | $70.17 | 392,600 | — | — |
| 2022-02-01 | $69.85 | $69.99 | 431,600 | — | — |
| 2022-01-31 | $69.13 | $69.26 | 911,500 | — | — |
| 2022-01-28 | $68.26 | $68.39 | 574,200 | — | — |
| 2022-01-27 | $66.74 | $66.87 | 654,400 | — | — |
| 2022-01-26 | $68.00 | $68.13 | 815,200 | — | — |
| 2022-01-25 | $67.16 | $67.29 | 1,080,000 | — | — |
| 2022-01-24 | $70.38 | $70.52 | 724,300 | — | — |
| 2022-01-21 | $69.25 | $69.38 | 878,800 | — | — |
| 2022-01-20 | $70.69 | $70.83 | 478,900 | — | — |
| 2022-01-19 | $71.22 | $71.36 | 432,900 | — | — |
| 2022-01-18 | $72.66 | $72.80 | 817,500 | — | — |
| 2022-01-14 | $73.86 | $74.00 | 472,200 | — | — |
| 2022-01-13 | $74.52 | $74.66 | 406,300 | — | — |
| 2022-01-12 | $74.69 | $74.84 | 352,600 | — | — |
| 2022-01-11 | $75.15 | $75.30 | 453,900 | — | — |
| 2022-01-10 | $74.22 | $74.36 | 646,700 | — | — |
| 2022-01-07 | $74.49 | $74.63 | 553,200 | — | — |
| 2022-01-06 | $75.77 | $75.92 | 533,900 | — | — |
| 2022-01-05 | $75.80 | $75.95 | 565,100 | — | — |
| 2022-01-04 | $77.87 | $78.02 | 739,300 | — | — |
| 2022-01-03 | $77.35 | $77.35 | 399,100 | — | — |