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
- 2012-05-15 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 | $59.55 | $85.80 | 962,260 | — | — |
| 2022-12-29 | $60.10 | $86.59 | 963,540 | — | — |
| 2022-12-28 | $59.55 | $85.80 | 829,200 | — | — |
| 2022-12-27 | $60.40 | $87.02 | 902,540 | — | — |
| 2022-12-23 | $60.30 | $86.88 | 1,017,540 | — | — |
| 2022-12-22 | $59.90 | $86.30 | 1,211,120 | — | — |
| 2022-12-21 | $60.50 | $87.17 | 1,245,840 | — | — |
| 2022-12-20 | $60.25 | $86.81 | 1,233,100 | — | — |
| 2022-12-19 | $60.10 | $86.59 | 1,006,300 | — | — |
| 2022-12-16 | $60.40 | $87.02 | 2,409,420 | — | — |
| 2022-12-15 | $61.30 | $88.32 | 1,445,020 | — | — |
| 2022-12-14 | $62.40 | $89.90 | 1,792,420 | — | — |
| 2022-12-13 | $62.80 | $90.48 | 1,805,080 | — | — |
| 2022-12-12 | $62.40 | $89.90 | 1,314,180 | — | — |
| 2022-12-09 | $61.85 | $89.11 | 2,101,500 | — | — |
| 2022-12-08 | $62.15 | $89.54 | 1,980,500 | — | — |
| 2022-12-07 | $60.65 | $87.38 | 1,195,060 | — | — |
| 2022-12-06 | $60.75 | $87.53 | 1,247,120 | — | — |
| 2022-12-05 | $61.35 | $88.39 | 1,213,280 | — | — |
| 2022-12-02 | $62.50 | $90.05 | 1,866,160 | — | — |
| 2022-12-01 | $61.90 | $89.18 | 1,250,560 | — | — |
| 2022-11-30 | $61.75 | $88.97 | 2,481,680 | — | — |
| 2022-11-29 | $60.55 | $87.24 | 988,100 | — | — |
| 2022-11-28 | $59.95 | $86.37 | 1,968,600 | — | — |
| 2022-11-25 | $60.40 | $87.02 | 639,720 | — | — |
| 2022-11-23 | $60.40 | $87.02 | 980,280 | — | — |
| 2022-11-22 | $59.95 | $86.37 | 1,206,460 | — | — |
| 2022-11-21 | $59.95 | $85.49 | 1,552,080 | — | — |
| 2022-11-18 | $59.10 | $84.28 | 1,184,140 | — | — |
| 2022-11-17 | $58.95 | $84.06 | 1,555,000 | — | — |
| 2022-11-16 | $58.45 | $83.35 | 1,661,200 | — | — |
| 2022-11-15 | $58.85 | $83.92 | 1,619,340 | — | — |
| 2022-11-14 | $58.95 | $84.06 | 1,770,580 | — | — |
| 2022-11-11 | $58.20 | $82.99 | 1,450,700 | — | — |
| 2022-11-10 | $58.10 | $82.85 | 1,583,260 | — | — |
| 2022-11-09 | $55.10 | $78.57 | 1,249,160 | — | — |
| 2022-11-08 | $56.10 | $80.00 | 1,788,440 | — | — |
| 2022-11-07 | $56.10 | $80.00 | 1,193,780 | — | — |
| 2022-11-04 | $55.80 | $79.57 | 1,690,640 | — | — |
| 2022-11-03 | $53.85 | $76.79 | 1,969,720 | — | — |
| 2022-11-02 | $54.20 | $77.29 | 2,888,500 | — | — |
| 2022-11-01 | $57.95 | $82.64 | 2,102,720 | — | — |
| 2022-10-31 | $57.90 | $82.56 | 3,349,380 | — | — |
| 2022-10-28 | $58.75 | $83.78 | 1,478,780 | — | — |
| 2022-10-27 | $57.70 | $82.28 | 1,328,980 | — | — |
| 2022-10-26 | $57.40 | $81.85 | 1,311,400 | — | — |
| 2022-10-25 | $57.35 | $81.78 | 1,435,220 | — | — |
| 2022-10-24 | $56.50 | $80.57 | 1,463,880 | — | — |
| 2022-10-21 | $56.50 | $80.57 | 1,788,800 | — | — |
| 2022-10-20 | $54.45 | $77.64 | 1,289,180 | — | — |
| 2022-10-19 | $55.30 | $78.86 | 1,004,040 | — | — |
| 2022-10-18 | $56.00 | $79.85 | 1,271,320 | — | — |
| 2022-10-17 | $54.95 | $78.36 | 1,450,480 | — | — |
| 2022-10-14 | $54.20 | $77.29 | 1,490,080 | — | — |
| 2022-10-13 | $55.30 | $78.86 | 2,437,820 | — | — |
| 2022-10-12 | $52.95 | $75.51 | 1,961,340 | — | — |
| 2022-10-11 | $53.90 | $76.86 | 1,097,540 | — | — |
| 2022-10-10 | $54.45 | $77.64 | 996,960 | — | — |
| 2022-10-07 | $53.90 | $76.86 | 1,022,580 | — | — |
| 2022-10-06 | $55.35 | $78.93 | 1,677,740 | — | — |
| 2022-10-05 | $55.45 | $79.07 | 1,553,560 | — | — |
| 2022-10-04 | $56.40 | $80.43 | 1,604,540 | — | — |
| 2022-10-03 | $55.15 | $78.64 | 2,198,100 | — | — |
| 2022-09-30 | $53.65 | $76.50 | 1,964,680 | — | — |
| 2022-09-29 | $53.75 | $76.65 | 1,119,240 | — | — |
| 2022-09-28 | $54.50 | $77.72 | 1,317,300 | — | — |
| 2022-09-27 | $53.35 | $76.08 | 1,480,320 | — | — |
| 2022-09-26 | $54.00 | $77.00 | 1,475,060 | — | — |
| 2022-09-23 | $54.90 | $78.29 | 1,513,680 | — | — |
| 2022-09-22 | $55.75 | $79.50 | 1,116,880 | — | — |
| 2022-09-21 | $56.10 | $80.00 | 1,332,820 | — | — |
| 2022-09-20 | $57.20 | $81.57 | 1,076,420 | — | — |
| 2022-09-19 | $58.80 | $83.85 | 1,298,180 | — | — |
| 2022-09-16 | $58.30 | $83.13 | 2,395,640 | — | — |
| 2022-09-15 | $58.95 | $84.06 | 1,282,440 | — | — |
| 2022-09-14 | $58.70 | $83.70 | 992,020 | — | — |
| 2022-09-13 | $59.70 | $85.13 | 1,048,560 | — | — |
| 2022-09-12 | $61.85 | $88.20 | 1,732,720 | — | — |
| 2022-09-09 | $61.45 | $87.63 | 1,759,280 | — | — |
| 2022-09-08 | $60.90 | $86.84 | 1,362,600 | — | — |
| 2022-09-07 | $60.50 | $86.27 | 1,707,700 | — | — |
| 2022-09-06 | $59.25 | $83.63 | 1,934,680 | — | — |
| 2022-09-02 | $60.10 | $84.83 | 1,616,460 | — | — |
| 2022-09-01 | $60.00 | $84.69 | 1,387,040 | — | — |
| 2022-08-31 | $60.05 | $84.76 | 2,109,140 | — | — |
| 2022-08-30 | $60.90 | $85.96 | 1,187,480 | — | — |
| 2022-08-29 | $61.30 | $86.53 | 1,738,400 | — | — |
| 2022-08-26 | $62.10 | $87.66 | 2,879,540 | — | — |
| 2022-08-25 | $64.60 | $91.19 | 2,537,500 | — | — |
| 2022-08-24 | $63.35 | $89.42 | 1,881,900 | — | — |
| 2022-08-23 | $62.90 | $88.79 | 1,540,940 | — | — |
| 2022-08-22 | $62.40 | $88.08 | 2,233,860 | — | — |
| 2022-08-19 | $62.40 | $88.08 | 1,836,140 | — | — |
| 2022-08-18 | $63.60 | $89.77 | 2,208,560 | — | — |
| 2022-08-17 | $65.05 | $91.82 | 1,776,480 | — | — |
| 2022-08-16 | $66.45 | $93.80 | 2,461,740 | — | — |
| 2022-08-15 | $65.15 | $91.96 | 2,435,160 | — | — |
| 2022-08-12 | $64.05 | $90.41 | 1,012,300 | — | — |
| 2022-08-11 | $63.15 | $89.14 | 1,293,460 | — | — |
| 2022-08-10 | $63.55 | $89.70 | 1,275,360 | — | — |
| 2022-08-09 | $62.00 | $87.52 | 1,616,320 | — | — |
| 2022-08-08 | $61.95 | $87.44 | 1,082,140 | — | — |
| 2022-08-05 | $61.35 | $86.60 | 1,393,780 | — | — |
| 2022-08-04 | $62.95 | $88.86 | 1,585,140 | — | — |
| 2022-08-03 | $63.60 | $89.77 | 1,324,120 | — | — |
| 2022-08-02 | $63.75 | $89.99 | 1,464,800 | — | — |
| 2022-08-01 | $65.20 | $92.03 | 1,594,620 | — | — |
| 2022-07-29 | $64.75 | $91.40 | 6,630,980 | — | — |
| 2022-07-28 | $65.20 | $92.03 | 2,034,420 | — | — |
| 2022-07-27 | $64.40 | $90.90 | 1,906,080 | — | — |
| 2022-07-26 | $64.50 | $91.04 | 1,710,440 | — | — |
| 2022-07-25 | $63.70 | $89.91 | 1,113,360 | — | — |
| 2022-07-22 | $63.00 | $88.93 | 1,425,500 | — | — |
| 2022-07-21 | $63.20 | $89.21 | 1,750,800 | — | — |
| 2022-07-20 | $62.40 | $88.08 | 2,471,120 | — | — |
| 2022-07-19 | $63.15 | $89.14 | 1,253,680 | — | — |
| 2022-07-18 | $61.65 | $87.02 | 1,131,920 | — | — |
| 2022-07-15 | $62.40 | $88.08 | 1,333,440 | — | — |
| 2022-07-14 | $61.95 | $87.44 | 1,799,580 | — | — |
| 2022-07-13 | $61.90 | $87.37 | 1,304,740 | — | — |
| 2022-07-12 | $62.30 | $87.94 | 1,888,200 | — | — |
| 2022-07-11 | $63.00 | $88.93 | 1,962,900 | — | — |
| 2022-07-08 | $62.20 | $87.80 | 1,335,280 | — | — |
| 2022-07-07 | $63.30 | $89.35 | 1,599,120 | — | — |
| 2022-07-06 | $63.25 | $89.28 | 2,301,140 | — | — |
| 2022-07-05 | $62.20 | $87.80 | 1,456,860 | — | — |
| 2022-07-01 | $62.65 | $88.43 | 1,991,120 | — | — |
| 2022-06-30 | $62.15 | $87.73 | 1,795,520 | — | — |
| 2022-06-29 | $62.75 | $88.57 | 2,118,300 | — | — |
| 2022-06-28 | $61.65 | $87.02 | 1,791,020 | — | — |
| 2022-06-27 | $61.85 | $87.30 | 2,770,260 | — | — |
| 2022-06-24 | $62.05 | $87.59 | 2,598,060 | — | — |
| 2022-06-23 | $59.70 | $84.27 | 1,908,800 | — | — |
| 2022-06-22 | $59.30 | $83.70 | 1,515,520 | — | — |
| 2022-06-21 | $59.60 | $84.13 | 1,774,680 | — | — |
| 2022-06-17 | $58.60 | $82.72 | 3,384,960 | — | — |
| 2022-06-16 | $58.55 | $82.65 | 2,154,440 | — | — |
| 2022-06-15 | $60.50 | $85.40 | 2,485,440 | — | — |
| 2022-06-14 | $60.45 | $85.33 | 2,459,900 | — | — |
| 2022-06-13 | $61.45 | $86.74 | 1,873,440 | — | — |
| 2022-06-10 | $63.80 | $90.06 | 1,697,840 | — | — |
| 2022-06-09 | $65.85 | $92.95 | 1,988,800 | — | — |
| 2022-06-08 | $66.75 | $94.22 | 1,173,100 | — | — |
| 2022-06-07 | $67.40 | $95.14 | 1,946,180 | — | — |
| 2022-06-06 | $67.45 | $95.21 | 1,043,140 | — | — |
| 2022-06-03 | $66.95 | $94.50 | 1,449,640 | — | — |
| 2022-06-02 | $67.25 | $94.93 | 1,337,520 | — | — |
| 2022-06-01 | $65.95 | $93.09 | 2,301,400 | — | — |
| 2022-05-31 | $65.50 | $92.46 | 7,153,820 | — | — |
| 2022-05-27 | $66.55 | $93.94 | 1,706,280 | — | — |
| 2022-05-26 | $65.50 | $92.46 | 2,015,800 | — | — |
| 2022-05-25 | $64.85 | $91.54 | 2,025,180 | — | — |
| 2022-05-24 | $64.80 | $91.47 | 2,036,520 | — | — |
| 2022-05-23 | $65.25 | $91.26 | 2,552,880 | — | — |
| 2022-05-20 | $64.65 | $90.42 | 3,302,800 | — | — |
| 2022-05-19 | $64.80 | $90.63 | 2,812,160 | — | — |
| 2022-05-18 | $63.65 | $89.02 | 2,588,420 | — | — |
| 2022-05-17 | $66.65 | $93.21 | 2,708,160 | — | — |
| 2022-05-16 | $64.70 | $90.49 | 2,317,560 | — | — |
| 2022-05-13 | $63.85 | $89.30 | 2,552,520 | — | — |
| 2022-05-12 | $62.85 | $87.90 | 2,645,520 | — | — |
| 2022-05-11 | $62.55 | $87.48 | 3,847,440 | — | — |
| 2022-05-10 | $62.80 | $87.83 | 3,139,300 | — | — |
| 2022-05-09 | $63.05 | $88.18 | 3,490,580 | — | — |
| 2022-05-06 | $64.05 | $89.58 | 3,335,080 | — | — |
| 2022-05-05 | $63.20 | $88.39 | 4,510,500 | — | — |
| 2022-05-04 | $65.60 | $91.75 | 5,784,740 | — | — |
| 2022-05-03 | $59.85 | $83.70 | 2,273,140 | — | — |
| 2022-05-02 | $58.50 | $81.82 | 2,510,480 | — | — |
| 2022-04-29 | $59.30 | $82.93 | 3,533,340 | — | — |
| 2022-04-28 | $60.70 | $84.89 | 2,916,020 | — | — |
| 2022-04-27 | $60.10 | $84.05 | 5,627,260 | — | — |
| 2022-04-26 | $58.05 | $81.19 | 4,020,780 | — | — |
| 2022-04-25 | $58.25 | $81.47 | 1,624,420 | — | — |
| 2022-04-22 | $57.90 | $80.98 | 948,820 | — | — |
| 2022-04-21 | $59.65 | $83.42 | 1,121,960 | — | — |
| 2022-04-20 | $60.05 | $83.98 | 1,388,180 | — | — |
| 2022-04-19 | $58.80 | $82.24 | 821,480 | — | — |
| 2022-04-18 | $57.65 | $80.63 | 642,260 | — | — |
| 2022-04-14 | $58.35 | $81.61 | 669,040 | — | — |
| 2022-04-13 | $58.50 | $81.82 | 842,400 | — | — |
| 2022-04-12 | $58.30 | $81.54 | 608,460 | — | — |
| 2022-04-11 | $58.65 | $82.03 | 954,020 | — | — |
| 2022-04-08 | $58.60 | $81.96 | 1,180,160 | — | — |
| 2022-04-07 | $57.65 | $80.63 | 1,208,700 | — | — |
| 2022-04-06 | $57.50 | $80.42 | 1,252,260 | — | — |
| 2022-04-05 | $57.40 | $80.28 | 988,160 | — | — |
| 2022-04-04 | $57.40 | $80.28 | 1,130,600 | — | — |
| 2022-04-01 | $57.70 | $80.70 | 1,596,180 | — | — |
| 2022-03-31 | $56.65 | $79.23 | 1,531,820 | — | — |
| 2022-03-30 | $57.65 | $80.63 | 958,520 | — | — |
| 2022-03-29 | $57.85 | $80.91 | 1,432,060 | — | — |
| 2022-03-28 | $56.75 | $79.37 | 1,618,580 | — | — |
| 2022-03-25 | $56.70 | $79.30 | 1,434,340 | — | — |
| 2022-03-24 | $56.40 | $78.88 | 815,220 | — | — |
| 2022-03-23 | $56.10 | $78.46 | 1,090,000 | — | — |
| 2022-03-22 | $57.25 | $80.07 | 1,583,420 | — | — |
| 2022-03-21 | $57.30 | $80.14 | 1,334,860 | — | — |
| 2022-03-18 | $58.35 | $81.61 | 3,095,520 | — | — |
| 2022-03-17 | $58.05 | $81.19 | 1,394,360 | — | — |
| 2022-03-16 | $57.30 | $80.14 | 1,562,980 | — | — |
| 2022-03-15 | $56.20 | $78.60 | 1,411,940 | — | — |
| 2022-03-14 | $56.45 | $78.95 | 2,201,340 | — | — |
| 2022-03-11 | $54.50 | $76.22 | 1,626,940 | — | — |
| 2022-03-10 | $54.50 | $76.22 | 1,727,440 | — | — |
| 2022-03-09 | $55.45 | $77.55 | 1,315,160 | — | — |
| 2022-03-08 | $54.70 | $76.50 | 2,804,200 | — | — |
| 2022-03-07 | $53.95 | $75.45 | 2,228,020 | — | — |
| 2022-03-04 | $56.45 | $78.95 | 1,190,240 | — | — |
| 2022-03-03 | $56.75 | $79.37 | 2,213,000 | — | — |
| 2022-03-02 | $57.10 | $79.86 | 1,381,360 | — | — |
| 2022-03-01 | $56.30 | $78.74 | 1,945,020 | — | — |
| 2022-02-28 | $58.15 | $81.33 | 2,095,820 | — | — |
| 2022-02-25 | $59.00 | $82.51 | 1,962,340 | — | — |
| 2022-02-24 | $57.40 | $80.28 | 2,461,860 | — | — |
| 2022-02-23 | $58.15 | $81.33 | 2,027,360 | — | — |
| 2022-02-22 | $58.50 | $81.82 | 2,034,260 | — | — |
| 2022-02-18 | $59.40 | $82.24 | 5,551,560 | — | — |
| 2022-02-17 | $58.95 | $81.61 | 1,984,780 | — | — |
| 2022-02-16 | $58.85 | $81.47 | 1,346,840 | — | — |
| 2022-02-15 | $59.05 | $81.75 | 1,467,320 | — | — |
| 2022-02-14 | $57.85 | $80.09 | 1,444,140 | — | — |
| 2022-02-11 | $57.95 | $80.23 | 1,737,040 | — | — |
| 2022-02-10 | $58.10 | $80.44 | 1,159,580 | — | — |
| 2022-02-09 | $58.90 | $81.54 | 1,361,640 | — | — |
| 2022-02-08 | $58.10 | $80.44 | 1,474,620 | — | — |
| 2022-02-07 | $57.45 | $79.54 | 1,725,140 | — | — |
| 2022-02-04 | $57.80 | $80.02 | 2,024,720 | — | — |
| 2022-02-03 | $58.80 | $81.40 | 1,965,920 | — | — |
| 2022-02-02 | $60.65 | $83.97 | 2,264,300 | — | — |
| 2022-02-01 | $61.00 | $84.45 | 1,726,620 | — | — |
| 2022-01-31 | $60.05 | $83.13 | 3,355,020 | — | — |
| 2022-01-28 | $59.70 | $82.65 | 1,806,320 | — | — |
| 2022-01-27 | $59.00 | $81.68 | 2,026,840 | — | — |
| 2022-01-26 | $58.80 | $81.40 | 1,301,440 | — | — |
| 2022-01-25 | $58.95 | $81.61 | 1,664,260 | — | — |
| 2022-01-24 | $59.60 | $82.51 | 2,053,440 | — | — |
| 2022-01-21 | $59.75 | $82.72 | 1,400,420 | — | — |
| 2022-01-20 | $60.65 | $83.97 | 1,141,620 | — | — |
| 2022-01-19 | $62.05 | $85.90 | 1,127,400 | — | — |
| 2022-01-18 | $61.40 | $85.00 | 1,231,000 | — | — |
| 2022-01-14 | $61.85 | $85.63 | 1,671,560 | — | — |
| 2022-01-13 | $61.40 | $85.00 | 1,194,660 | — | — |
| 2022-01-12 | $60.70 | $84.03 | 1,188,580 | — | — |
| 2022-01-11 | $60.55 | $83.83 | 975,140 | — | — |
| 2022-01-10 | $60.75 | $84.10 | 1,046,540 | — | — |
| 2022-01-07 | $60.60 | $83.90 | 938,460 | — | — |
| 2022-01-06 | $59.95 | $83.00 | 1,052,060 | — | — |
| 2022-01-05 | $60.45 | $83.69 | 1,352,580 | — | — |
| 2022-01-04 | $60.35 | $83.55 | 1,243,100 | — | — |
| 2022-01-03 | $59.40 | $82.24 | 793,280 | — | — |