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
- 2019-04-09 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 | $68.55 | $68.85 | 479,500 | — | — |
| 2022-12-29 | $69.09 | $69.39 | 415,900 | — | — |
| 2022-12-28 | $67.40 | $67.69 | 537,200 | — | — |
| 2022-12-27 | $68.02 | $68.32 | 543,700 | — | — |
| 2022-12-23 | $67.75 | $68.05 | 565,200 | — | — |
| 2022-12-22 | $67.88 | $68.18 | 956,300 | — | — |
| 2022-12-21 | $68.28 | $68.58 | 876,400 | — | — |
| 2022-12-20 | $67.13 | $67.42 | 938,200 | — | — |
| 2022-12-19 | $67.07 | $67.36 | 1,057,100 | — | — |
| 2022-12-16 | $67.45 | $67.74 | 910,900 | — | — |
| 2022-12-15 | $68.88 | $69.18 | 892,500 | — | — |
| 2022-12-14 | $71.19 | $71.50 | 861,700 | — | — |
| 2022-12-13 | $71.72 | $72.03 | 1,182,900 | — | — |
| 2022-12-12 | $70.34 | $70.65 | 892,600 | — | — |
| 2022-12-09 | $68.91 | $69.21 | 742,900 | — | — |
| 2022-12-08 | $68.73 | $69.03 | 920,600 | — | — |
| 2022-12-07 | $67.87 | $68.17 | 1,155,800 | — | — |
| 2022-12-06 | $67.12 | $67.41 | 950,000 | — | — |
| 2022-12-05 | $68.30 | $68.60 | 992,500 | — | — |
| 2022-12-02 | $70.12 | $70.43 | 688,500 | — | — |
| 2022-12-01 | $70.07 | $70.38 | 910,500 | — | — |
| 2022-11-30 | $68.89 | $69.19 | 744,500 | — | — |
| 2022-11-29 | $67.28 | $67.57 | 903,100 | — | — |
| 2022-11-28 | $67.86 | $68.16 | 863,300 | — | — |
| 2022-11-25 | $68.32 | $68.62 | 368,200 | — | — |
| 2022-11-23 | $67.99 | $68.29 | 711,700 | — | — |
| 2022-11-22 | $66.90 | $67.19 | 1,018,400 | — | — |
| 2022-11-21 | $65.94 | $66.23 | 1,395,300 | — | — |
| 2022-11-18 | $65.70 | $65.99 | 769,900 | — | — |
| 2022-11-17 | $64.79 | $65.07 | 1,518,900 | — | — |
| 2022-11-16 | $66.33 | $66.62 | 2,566,200 | — | — |
| 2022-11-15 | $63.37 | $63.65 | 1,179,200 | — | — |
| 2022-11-14 | $63.72 | $64.00 | 1,175,100 | — | — |
| 2022-11-11 | $66.09 | $66.38 | 1,717,100 | — | — |
| 2022-11-10 | $61.95 | $62.22 | 1,399,300 | — | — |
| 2022-11-09 | $57.64 | $57.89 | 1,052,700 | — | — |
| 2022-11-08 | $57.98 | $58.23 | 1,181,900 | — | — |
| 2022-11-07 | $57.59 | $57.84 | 1,070,000 | — | — |
| 2022-11-04 | $57.78 | $58.03 | 1,408,200 | — | — |
| 2022-11-03 | $56.51 | $56.76 | 1,220,400 | — | — |
| 2022-11-02 | $58.87 | $59.13 | 974,500 | — | — |
| 2022-11-01 | $60.47 | $60.73 | 1,013,900 | — | — |
| 2022-10-31 | $60.68 | $60.94 | 869,500 | — | — |
| 2022-10-28 | $61.45 | $61.72 | 536,700 | — | — |
| 2022-10-27 | $60.66 | $60.92 | 749,500 | — | — |
| 2022-10-26 | $61.61 | $61.88 | 708,100 | — | — |
| 2022-10-25 | $59.78 | $60.04 | 1,213,300 | — | — |
| 2022-10-24 | $58.63 | $58.89 | 1,099,800 | — | — |
| 2022-10-21 | $58.23 | $58.48 | 556,300 | — | — |
| 2022-10-20 | $57.78 | $58.03 | 710,600 | — | — |
| 2022-10-19 | $58.23 | $58.48 | 747,000 | — | — |
| 2022-10-18 | $60.26 | $60.52 | 1,045,400 | — | — |
| 2022-10-17 | $59.74 | $60.00 | 908,000 | — | — |
| 2022-10-14 | $57.58 | $57.83 | 1,221,400 | — | — |
| 2022-10-13 | $57.15 | $57.40 | 1,586,900 | — | — |
| 2022-10-12 | $56.67 | $56.92 | 645,900 | — | — |
| 2022-10-11 | $57.11 | $57.36 | 1,064,600 | — | — |
| 2022-10-10 | $57.54 | $57.79 | 928,900 | — | — |
| 2022-10-07 | $58.54 | $58.80 | 631,400 | — | — |
| 2022-10-06 | $60.28 | $60.54 | 718,000 | — | — |
| 2022-10-05 | $61.52 | $61.79 | 586,100 | — | — |
| 2022-10-04 | $62.07 | $62.34 | 890,300 | — | — |
| 2022-10-03 | $59.40 | $59.66 | 1,019,200 | — | — |
| 2022-09-30 | $58.18 | $58.43 | 1,374,200 | — | — |
| 2022-09-29 | $56.96 | $57.21 | 1,079,000 | — | — |
| 2022-09-28 | $57.95 | $58.20 | 1,522,800 | — | — |
| 2022-09-27 | $57.63 | $57.88 | 2,070,800 | — | — |
| 2022-09-26 | $58.57 | $58.83 | 2,610,600 | — | — |
| 2022-09-23 | $60.02 | $60.28 | 1,276,500 | — | — |
| 2022-09-22 | $61.78 | $62.05 | 928,400 | — | — |
| 2022-09-21 | $64.08 | $64.36 | 904,300 | — | — |
| 2022-09-20 | $65.23 | $65.51 | 904,600 | — | — |
| 2022-09-19 | $67.07 | $67.36 | 912,500 | — | — |
| 2022-09-16 | $66.85 | $67.14 | 971,000 | — | — |
| 2022-09-15 | $68.03 | $68.33 | 1,090,600 | — | — |
| 2022-09-14 | $67.76 | $68.06 | 703,500 | — | — |
| 2022-09-13 | $67.46 | $67.75 | 656,500 | — | — |
| 2022-09-12 | $69.88 | $70.18 | 487,200 | — | — |
| 2022-09-09 | $68.59 | $68.89 | 648,000 | — | — |
| 2022-09-08 | $68.11 | $68.41 | 679,600 | — | — |
| 2022-09-07 | $67.85 | $68.15 | 712,600 | — | — |
| 2022-09-06 | $66.55 | $66.84 | 746,600 | — | — |
| 2022-09-02 | $66.31 | $66.60 | 726,900 | — | — |
| 2022-09-01 | $66.44 | $66.73 | 638,800 | — | — |
| 2022-08-31 | $65.68 | $65.97 | 721,800 | — | — |
| 2022-08-30 | $65.64 | $65.93 | 689,400 | — | — |
| 2022-08-29 | $65.91 | $66.20 | 623,200 | — | — |
| 2022-08-26 | $66.74 | $67.03 | 786,500 | — | — |
| 2022-08-25 | $69.74 | $70.04 | 608,500 | — | — |
| 2022-08-24 | $69.33 | $69.63 | 1,362,300 | — | — |
| 2022-08-23 | $67.75 | $68.05 | 825,800 | — | — |
| 2022-08-22 | $67.94 | $68.24 | 703,700 | — | — |
| 2022-08-19 | $68.87 | $69.17 | 672,900 | — | — |
| 2022-08-18 | $68.93 | $69.23 | 544,200 | — | — |
| 2022-08-17 | $68.67 | $68.97 | 534,000 | — | — |
| 2022-08-16 | $69.85 | $70.15 | 1,001,700 | — | — |
| 2022-08-15 | $69.60 | $69.90 | 866,500 | — | — |
| 2022-08-12 | $70.07 | $70.38 | 794,500 | — | — |
| 2022-08-11 | $69.56 | $69.86 | 1,553,800 | — | — |
| 2022-08-10 | $71.94 | $72.25 | 2,520,900 | — | — |
| 2022-08-09 | $75.47 | $75.80 | 988,200 | — | — |
| 2022-08-08 | $76.04 | $76.37 | 929,500 | — | — |
| 2022-08-05 | $77.12 | $77.46 | 1,251,200 | — | — |
| 2022-08-04 | $77.86 | $78.20 | 528,500 | — | — |
| 2022-08-03 | $77.64 | $77.98 | 602,500 | — | — |
| 2022-08-02 | $77.40 | $77.74 | 705,900 | — | — |
| 2022-08-01 | $78.07 | $78.41 | 433,300 | — | — |
| 2022-07-29 | $78.09 | $78.43 | 891,600 | — | — |
| 2022-07-28 | $77.29 | $77.63 | 592,000 | — | — |
| 2022-07-27 | $75.72 | $76.05 | 343,300 | — | — |
| 2022-07-26 | $74.56 | $74.88 | 485,800 | — | — |
| 2022-07-25 | $74.05 | $74.37 | 475,600 | — | — |
| 2022-07-22 | $74.31 | $74.63 | 419,700 | — | — |
| 2022-07-21 | $74.60 | $74.92 | 453,200 | — | — |
| 2022-07-20 | $72.33 | $72.65 | 527,000 | — | — |
| 2022-07-19 | $72.46 | $72.78 | 681,200 | — | — |
| 2022-07-18 | $70.04 | $70.35 | 510,000 | — | — |
| 2022-07-15 | $71.25 | $71.56 | 565,300 | — | — |
| 2022-07-14 | $70.10 | $70.41 | 628,200 | — | — |
| 2022-07-13 | $70.41 | $70.72 | 660,800 | — | — |
| 2022-07-12 | $69.91 | $70.21 | 442,100 | — | — |
| 2022-07-11 | $70.62 | $70.93 | 471,900 | — | — |
| 2022-07-08 | $71.20 | $71.51 | 637,200 | — | — |
| 2022-07-07 | $71.89 | $72.20 | 906,100 | — | — |
| 2022-07-06 | $71.27 | $71.58 | 702,700 | — | — |
| 2022-07-05 | $71.11 | $71.42 | 651,600 | — | — |
| 2022-07-01 | $71.58 | $71.89 | 863,300 | — | — |
| 2022-06-30 | $69.89 | $70.19 | 799,800 | — | — |
| 2022-06-29 | $69.22 | $69.52 | 434,800 | — | — |
| 2022-06-28 | $68.65 | $68.95 | 661,400 | — | — |
| 2022-06-27 | $69.42 | $69.72 | 528,200 | — | — |
| 2022-06-24 | $69.59 | $69.89 | 666,100 | — | — |
| 2022-06-23 | $67.30 | $67.59 | 674,200 | — | — |
| 2022-06-22 | $66.40 | $66.69 | 846,700 | — | — |
| 2022-06-21 | $66.11 | $66.40 | 733,300 | — | — |
| 2022-06-17 | $65.36 | $65.64 | 946,600 | — | — |
| 2022-06-16 | $65.07 | $65.35 | 1,059,400 | — | — |
| 2022-06-15 | $66.49 | $66.78 | 886,500 | — | — |
| 2022-06-14 | $65.99 | $66.28 | 1,152,400 | — | — |
| 2022-06-13 | $67.32 | $67.61 | 1,171,900 | — | — |
| 2022-06-10 | $70.06 | $70.37 | 968,900 | — | — |
| 2022-06-09 | $72.42 | $72.74 | 739,800 | — | — |
| 2022-06-08 | $75.06 | $75.39 | 632,800 | — | — |
| 2022-06-07 | $75.81 | $76.14 | 620,100 | — | — |
| 2022-06-06 | $75.49 | $75.82 | 729,900 | — | — |
| 2022-06-03 | $75.64 | $75.97 | 762,300 | — | — |
| 2022-06-02 | $76.70 | $77.03 | 1,183,800 | — | — |
| 2022-06-01 | $74.24 | $74.56 | 1,197,400 | — | — |
| 2022-05-31 | $74.73 | $75.06 | 1,218,000 | — | — |
| 2022-05-27 | $75.11 | $75.44 | 665,300 | — | — |
| 2022-05-26 | $73.62 | $73.94 | 776,300 | — | — |
| 2022-05-25 | $72.42 | $72.74 | 632,600 | — | — |
| 2022-05-24 | $73.28 | $73.60 | 777,700 | — | — |
| 2022-05-23 | $73.43 | $73.75 | 662,900 | — | — |
| 2022-05-20 | $72.68 | $73.00 | 949,700 | — | — |
| 2022-05-19 | $72.23 | $72.54 | 1,030,100 | — | — |
| 2022-05-18 | $70.62 | $70.93 | 628,800 | — | — |
| 2022-05-17 | $72.13 | $72.44 | 1,095,300 | — | — |
| 2022-05-16 | $70.97 | $71.28 | 918,800 | — | — |
| 2022-05-13 | $70.65 | $70.96 | 1,459,800 | — | — |
| 2022-05-12 | $68.87 | $69.17 | 1,741,500 | — | — |
| 2022-05-11 | $69.83 | $70.13 | 2,725,300 | — | — |
| 2022-05-10 | $65.29 | $65.57 | 1,740,400 | — | — |
| 2022-05-09 | $64.25 | $64.53 | 1,984,400 | — | — |
| 2022-05-06 | $68.88 | $69.18 | 1,235,400 | — | — |
| 2022-05-05 | $70.62 | $70.93 | 939,900 | — | — |
| 2022-05-04 | $72.40 | $72.72 | 952,500 | — | — |
| 2022-05-03 | $70.96 | $71.27 | 724,000 | — | — |
| 2022-05-02 | $70.85 | $70.95 | 865,500 | — | — |
| 2022-04-29 | $71.21 | $71.31 | 1,061,600 | — | — |
| 2022-04-28 | $73.10 | $73.21 | 1,494,000 | — | — |
| 2022-04-27 | $73.83 | $73.94 | 846,600 | — | — |
| 2022-04-26 | $74.26 | $74.37 | 947,100 | — | — |
| 2022-04-25 | $77.42 | $77.53 | 871,900 | — | — |
| 2022-04-22 | $77.51 | $77.62 | 1,150,800 | — | — |
| 2022-04-21 | $79.41 | $79.53 | 809,200 | — | — |
| 2022-04-20 | $81.11 | $81.23 | 935,000 | — | — |
| 2022-04-19 | $78.81 | $78.92 | 874,600 | — | — |
| 2022-04-18 | $76.33 | $76.44 | 608,000 | — | — |
| 2022-04-14 | $76.90 | $77.01 | 677,800 | — | — |
| 2022-04-13 | $78.40 | $78.51 | 951,100 | — | — |
| 2022-04-12 | $78.41 | $78.52 | 1,593,300 | — | — |
| 2022-04-11 | $80.23 | $80.35 | 919,100 | — | — |
| 2022-04-08 | $80.67 | $80.79 | 1,119,400 | — | — |
| 2022-04-07 | $81.25 | $81.37 | 502,200 | — | — |
| 2022-04-06 | $79.72 | $79.84 | 692,400 | — | — |
| 2022-04-05 | $79.30 | $79.42 | 469,800 | — | — |
| 2022-04-04 | $79.75 | $79.87 | 496,700 | — | — |
| 2022-04-01 | $79.74 | $79.86 | 786,700 | — | — |
| 2022-03-31 | $79.33 | $79.45 | 705,900 | — | — |
| 2022-03-30 | $80.76 | $80.88 | 548,900 | — | — |
| 2022-03-29 | $81.55 | $81.67 | 1,359,600 | — | — |
| 2022-03-28 | $77.62 | $77.73 | 886,100 | — | — |
| 2022-03-25 | $76.27 | $76.38 | 358,800 | — | — |
| 2022-03-24 | $76.14 | $76.25 | 503,100 | — | — |
| 2022-03-23 | $75.59 | $75.70 | 558,000 | — | — |
| 2022-03-22 | $77.12 | $77.23 | 758,400 | — | — |
| 2022-03-21 | $76.65 | $76.76 | 463,100 | — | — |
| 2022-03-18 | $78.33 | $78.44 | 1,017,800 | — | — |
| 2022-03-17 | $76.42 | $76.53 | 646,700 | — | — |
| 2022-03-16 | $74.88 | $74.99 | 739,200 | — | — |
| 2022-03-15 | $72.60 | $72.71 | 847,000 | — | — |
| 2022-03-14 | $71.84 | $71.94 | 721,100 | — | — |
| 2022-03-11 | $73.01 | $73.12 | 536,700 | — | — |
| 2022-03-10 | $74.08 | $74.19 | 629,400 | — | — |
| 2022-03-09 | $74.38 | $74.49 | 676,500 | — | — |
| 2022-03-08 | $71.65 | $71.75 | 942,500 | — | — |
| 2022-03-07 | $72.78 | $72.89 | 1,062,000 | — | — |
| 2022-03-04 | $75.50 | $75.61 | 662,500 | — | — |
| 2022-03-03 | $77.29 | $77.40 | 751,600 | — | — |
| 2022-03-02 | $76.75 | $76.86 | 656,800 | — | — |
| 2022-03-01 | $76.11 | $76.22 | 792,300 | — | — |
| 2022-02-28 | $76.99 | $77.10 | 620,400 | — | — |
| 2022-02-25 | $77.44 | $77.55 | 795,000 | — | — |
| 2022-02-24 | $75.82 | $75.93 | 1,147,400 | — | — |
| 2022-02-23 | $75.42 | $75.53 | 759,200 | — | — |
| 2022-02-22 | $76.41 | $76.52 | 571,100 | — | — |
| 2022-02-18 | $76.21 | $76.32 | 714,500 | — | — |
| 2022-02-17 | $77.45 | $77.56 | 1,132,700 | — | — |
| 2022-02-16 | $80.53 | $80.65 | 1,343,000 | — | — |
| 2022-02-15 | $78.83 | $78.94 | 761,000 | — | — |
| 2022-02-14 | $76.66 | $76.77 | 931,300 | — | — |
| 2022-02-11 | $76.50 | $76.61 | 1,042,800 | — | — |
| 2022-02-10 | $77.73 | $77.84 | 579,100 | — | — |
| 2022-02-09 | $78.78 | $78.89 | 988,700 | — | — |
| 2022-02-08 | $77.55 | $77.66 | 969,700 | — | — |
| 2022-02-07 | $76.84 | $76.95 | 577,000 | — | — |
| 2022-02-04 | $77.23 | $77.34 | 564,800 | — | — |
| 2022-02-03 | $76.97 | $77.08 | 692,100 | — | — |
| 2022-02-02 | $79.02 | $79.13 | 862,000 | — | — |
| 2022-02-01 | $78.18 | $78.29 | 834,100 | — | — |
| 2022-01-31 | $76.78 | $76.89 | 759,100 | — | — |
| 2022-01-28 | $75.18 | $75.29 | 1,081,500 | — | — |
| 2022-01-27 | $73.82 | $73.93 | 1,245,900 | — | — |
| 2022-01-26 | $74.69 | $74.80 | 558,000 | — | — |
| 2022-01-25 | $74.23 | $74.34 | 837,600 | — | — |
| 2022-01-24 | $76.01 | $76.12 | 1,013,800 | — | — |
| 2022-01-21 | $77.17 | $77.28 | 1,014,000 | — | — |
| 2022-01-20 | $78.09 | $78.20 | 704,200 | — | — |
| 2022-01-19 | $78.25 | $78.36 | 964,000 | — | — |
| 2022-01-18 | $77.91 | $78.02 | 881,100 | — | — |
| 2022-01-14 | $78.59 | $78.70 | 522,100 | — | — |
| 2022-01-13 | $78.12 | $78.23 | 737,100 | — | — |
| 2022-01-12 | $78.59 | $78.70 | 1,149,000 | — | — |
| 2022-01-11 | $79.59 | $79.71 | 1,364,400 | — | — |
| 2022-01-10 | $78.53 | $78.64 | 1,300,100 | — | — |
| 2022-01-07 | $80.56 | $80.68 | 841,100 | — | — |
| 2022-01-06 | $82.46 | $82.58 | 610,900 | — | — |
| 2022-01-05 | $83.34 | $83.46 | 748,600 | — | — |
| 2022-01-04 | $86.22 | $86.35 | 467,100 | — | — |
| 2022-01-03 | $87.13 | $87.26 | 630,900 | — | — |