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
- 2011-03-30 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 | $63.79 | $155.16 | 1,441,700 | — | — |
| 2022-12-29 | $63.57 | $154.62 | 1,171,300 | — | — |
| 2022-12-28 | $62.52 | $152.07 | 1,255,900 | — | — |
| 2022-12-27 | $63.41 | $154.23 | 984,200 | — | — |
| 2022-12-23 | $64.25 | $156.28 | 778,700 | — | — |
| 2022-12-22 | $63.77 | $155.11 | 1,223,000 | — | — |
| 2022-12-21 | $64.54 | $156.98 | 1,868,600 | — | — |
| 2022-12-20 | $62.70 | $152.51 | 1,538,800 | — | — |
| 2022-12-19 | $62.33 | $151.61 | 1,746,300 | — | — |
| 2022-12-16 | $62.51 | $152.04 | 4,138,700 | — | — |
| 2022-12-15 | $64.06 | $155.81 | 2,225,500 | — | — |
| 2022-12-14 | $66.08 | $160.73 | 1,877,100 | — | — |
| 2022-12-13 | $65.44 | $159.17 | 3,364,600 | — | — |
| 2022-12-12 | $64.07 | $155.84 | 1,906,200 | — | — |
| 2022-12-09 | $62.88 | $152.94 | 1,630,100 | — | — |
| 2022-12-08 | $62.83 | $152.82 | 2,100,000 | — | — |
| 2022-12-07 | $61.39 | $149.32 | 2,470,800 | — | — |
| 2022-12-06 | $63.24 | $153.82 | 3,151,500 | — | — |
| 2022-12-05 | $64.50 | $156.88 | 3,410,500 | — | — |
| 2022-12-02 | $68.25 | $166.01 | 2,277,500 | — | — |
| 2022-12-01 | $69.22 | $168.37 | 3,729,700 | — | — |
| 2022-11-30 | $69.39 | $168.78 | 5,002,800 | — | — |
| 2022-11-29 | $65.85 | $160.17 | 1,973,800 | — | — |
| 2022-11-28 | $65.01 | $158.13 | 2,287,100 | — | — |
| 2022-11-25 | $66.46 | $161.65 | 1,016,900 | — | — |
| 2022-11-23 | $65.32 | $158.88 | 1,963,900 | — | — |
| 2022-11-22 | $64.76 | $157.52 | 2,218,800 | — | — |
| 2022-11-21 | $62.64 | $152.36 | 1,477,100 | — | — |
| 2022-11-18 | $61.94 | $150.66 | 1,691,300 | — | — |
| 2022-11-17 | $61.59 | $149.81 | 1,852,800 | — | — |
| 2022-11-16 | $62.36 | $151.68 | 1,762,200 | — | — |
| 2022-11-15 | $64.54 | $156.01 | 2,897,900 | — | — |
| 2022-11-14 | $62.57 | $151.25 | 2,547,500 | — | — |
| 2022-11-11 | $65.22 | $157.65 | 3,787,500 | — | — |
| 2022-11-10 | $64.23 | $155.26 | 5,560,300 | — | — |
| 2022-11-09 | $61.01 | $147.48 | 3,252,400 | — | — |
| 2022-11-08 | $63.71 | $154.00 | 2,559,200 | — | — |
| 2022-11-07 | $63.15 | $152.65 | 3,104,200 | — | — |
| 2022-11-04 | $62.58 | $151.27 | 3,327,200 | — | — |
| 2022-11-03 | $60.53 | $146.32 | 3,857,600 | — | — |
| 2022-11-02 | $59.43 | $143.66 | 5,102,900 | — | — |
| 2022-11-01 | $57.17 | $138.19 | 3,180,600 | — | — |
| 2022-10-31 | $55.36 | $133.82 | 2,667,400 | — | — |
| 2022-10-28 | $55.63 | $134.47 | 2,430,100 | — | — |
| 2022-10-27 | $54.29 | $131.23 | 2,639,300 | — | — |
| 2022-10-26 | $54.14 | $130.87 | 1,708,100 | — | — |
| 2022-10-25 | $54.31 | $131.28 | 2,220,100 | — | — |
| 2022-10-24 | $51.73 | $125.04 | 2,265,400 | — | — |
| 2022-10-21 | $51.20 | $123.76 | 1,999,400 | — | — |
| 2022-10-20 | $49.15 | $118.81 | 1,838,500 | — | — |
| 2022-10-19 | $49.46 | $119.56 | 1,767,900 | — | — |
| 2022-10-18 | $50.25 | $121.47 | 1,624,400 | — | — |
| 2022-10-17 | $48.92 | $118.25 | 2,264,100 | — | — |
| 2022-10-14 | $47.36 | $114.48 | 2,134,200 | — | — |
| 2022-10-13 | $48.56 | $117.38 | 5,415,900 | — | — |
| 2022-10-12 | $48.30 | $116.75 | 2,141,400 | — | — |
| 2022-10-11 | $47.68 | $115.25 | 2,912,000 | — | — |
| 2022-10-10 | $48.55 | $117.36 | 1,672,800 | — | — |
| 2022-10-07 | $48.77 | $117.89 | 2,330,300 | — | — |
| 2022-10-06 | $51.01 | $123.30 | 1,485,000 | — | — |
| 2022-10-05 | $51.63 | $124.80 | 1,881,300 | — | — |
| 2022-10-04 | $51.93 | $125.53 | 2,645,200 | — | — |
| 2022-10-03 | $48.93 | $118.28 | 3,561,900 | — | — |
| 2022-09-30 | $46.50 | $112.40 | 3,011,400 | — | — |
| 2022-09-29 | $47.63 | $115.13 | 2,383,000 | — | — |
| 2022-09-28 | $50.05 | $120.98 | 2,073,800 | — | — |
| 2022-09-27 | $48.85 | $118.08 | 1,845,900 | — | — |
| 2022-09-26 | $48.87 | $118.13 | 2,418,200 | — | — |
| 2022-09-23 | $49.60 | $119.90 | 4,279,000 | — | — |
| 2022-09-22 | $51.51 | $124.51 | 2,052,600 | — | — |
| 2022-09-21 | $52.66 | $127.29 | 1,824,900 | — | — |
| 2022-09-20 | $53.86 | $130.19 | 2,459,800 | — | — |
| 2022-09-19 | $55.45 | $134.04 | 3,776,100 | — | — |
| 2022-09-16 | $54.81 | $132.49 | 11,100,600 | — | — |
| 2022-09-15 | $57.15 | $138.15 | 2,212,400 | — | — |
| 2022-09-14 | $57.42 | $138.80 | 2,361,200 | — | — |
| 2022-09-13 | $56.66 | $136.96 | 2,071,400 | — | — |
| 2022-09-12 | $58.94 | $142.47 | 1,439,100 | — | — |
| 2022-09-09 | $58.11 | $140.47 | 1,757,100 | — | — |
| 2022-09-08 | $56.86 | $137.44 | 2,275,300 | — | — |
| 2022-09-07 | $56.74 | $137.15 | 2,968,700 | — | — |
| 2022-09-06 | $55.62 | $134.45 | 2,582,700 | — | — |
| 2022-09-02 | $55.00 | $132.95 | 1,609,100 | — | — |
| 2022-09-01 | $54.83 | $132.54 | 2,714,800 | — | — |
| 2022-08-31 | $55.58 | $134.35 | 1,836,500 | — | — |
| 2022-08-30 | $54.95 | $132.83 | 2,522,900 | — | — |
| 2022-08-29 | $55.67 | $134.57 | 2,208,500 | — | — |
| 2022-08-26 | $56.37 | $136.26 | 2,401,400 | — | — |
| 2022-08-25 | $60.31 | $145.78 | 1,756,800 | — | — |
| 2022-08-24 | $58.96 | $142.52 | 2,413,500 | — | — |
| 2022-08-23 | $58.09 | $140.42 | 1,448,400 | — | — |
| 2022-08-22 | $57.08 | $137.98 | 2,201,100 | — | — |
| 2022-08-19 | $58.13 | $140.51 | 1,987,900 | — | — |
| 2022-08-18 | $59.55 | $143.95 | 2,528,800 | — | — |
| 2022-08-17 | $59.24 | $143.20 | 1,670,800 | — | — |
| 2022-08-16 | $60.73 | $145.83 | 1,554,000 | — | — |
| 2022-08-15 | $61.48 | $147.63 | 1,971,100 | — | — |
| 2022-08-12 | $61.00 | $146.48 | 2,733,600 | — | — |
| 2022-08-11 | $60.89 | $146.22 | 3,045,300 | — | — |
| 2022-08-10 | $59.99 | $144.06 | 1,873,500 | — | — |
| 2022-08-09 | $57.90 | $139.04 | 1,976,200 | — | — |
| 2022-08-08 | $57.42 | $137.88 | 3,243,000 | — | — |
| 2022-08-05 | $57.53 | $138.15 | 1,764,400 | — | — |
| 2022-08-04 | $57.99 | $139.25 | 3,056,100 | — | — |
| 2022-08-03 | $57.23 | $137.43 | 2,621,800 | — | — |
| 2022-08-02 | $56.41 | $135.46 | 2,108,700 | — | — |
| 2022-08-01 | $57.12 | $137.16 | 1,535,400 | — | — |
| 2022-07-29 | $57.10 | $137.12 | 2,341,800 | — | — |
| 2022-07-28 | $56.51 | $135.70 | 1,900,600 | — | — |
| 2022-07-27 | $54.83 | $131.66 | 1,116,300 | — | — |
| 2022-07-26 | $53.55 | $128.59 | 1,103,400 | — | — |
| 2022-07-25 | $54.04 | $129.77 | 1,342,700 | — | — |
| 2022-07-22 | $53.94 | $129.53 | 1,264,100 | — | — |
| 2022-07-21 | $54.58 | $131.06 | 1,987,300 | — | — |
| 2022-07-20 | $54.19 | $130.13 | 1,520,800 | — | — |
| 2022-07-19 | $53.07 | $127.44 | 1,931,600 | — | — |
| 2022-07-18 | $51.30 | $123.19 | 1,580,100 | — | — |
| 2022-07-15 | $50.85 | $122.11 | 2,967,500 | — | — |
| 2022-07-14 | $48.67 | $116.87 | 2,740,500 | — | — |
| 2022-07-13 | $50.30 | $120.79 | 2,363,700 | — | — |
| 2022-07-12 | $50.71 | $121.77 | 1,750,300 | — | — |
| 2022-07-11 | $50.70 | $121.75 | 1,443,400 | — | — |
| 2022-07-08 | $51.56 | $123.81 | 1,865,500 | — | — |
| 2022-07-07 | $52.31 | $125.61 | 2,109,100 | — | — |
| 2022-07-06 | $50.24 | $120.64 | 1,950,700 | — | — |
| 2022-07-05 | $51.07 | $122.64 | 3,061,000 | — | — |
| 2022-07-01 | $49.26 | $118.29 | 2,213,900 | — | — |
| 2022-06-30 | $48.48 | $116.42 | 3,794,400 | — | — |
| 2022-06-29 | $49.68 | $119.30 | 2,440,000 | — | — |
| 2022-06-28 | $51.27 | $123.12 | 1,733,500 | — | — |
| 2022-06-27 | $52.38 | $125.78 | 2,016,700 | — | — |
| 2022-06-24 | $52.00 | $124.87 | 8,289,600 | — | — |
| 2022-06-23 | $49.94 | $119.92 | 1,924,400 | — | — |
| 2022-06-22 | $50.19 | $120.52 | 3,995,700 | — | — |
| 2022-06-21 | $49.85 | $119.71 | 5,890,300 | — | — |
| 2022-06-17 | $48.25 | $115.86 | 8,850,500 | — | — |
| 2022-06-16 | $46.78 | $112.33 | 7,054,400 | — | — |
| 2022-06-15 | $50.55 | $121.39 | 6,371,400 | — | — |
| 2022-06-14 | $49.36 | $118.53 | 3,689,100 | — | — |
| 2022-06-13 | $50.08 | $120.26 | 4,119,200 | — | — |
| 2022-06-10 | $54.45 | $130.75 | 2,629,300 | — | — |
| 2022-06-09 | $56.66 | $136.06 | 2,898,800 | — | — |
| 2022-06-08 | $57.32 | $137.64 | 2,960,600 | — | — |
| 2022-06-07 | $59.08 | $141.87 | 1,853,600 | — | — |
| 2022-06-06 | $59.17 | $142.09 | 3,279,600 | — | — |
| 2022-06-03 | $57.78 | $138.75 | 2,199,900 | — | — |
| 2022-06-02 | $58.53 | $140.55 | 2,594,300 | — | — |
| 2022-06-01 | $57.77 | $138.72 | 3,137,600 | — | — |
| 2022-05-31 | $57.64 | $138.41 | 5,144,900 | — | — |
| 2022-05-27 | $60.32 | $144.85 | 2,566,200 | — | — |
| 2022-05-26 | $58.11 | $139.54 | 4,110,500 | — | — |
| 2022-05-25 | $55.78 | $133.95 | 4,193,500 | — | — |
| 2022-05-24 | $53.58 | $128.66 | 2,967,100 | — | — |
| 2022-05-23 | $55.22 | $132.60 | 3,243,000 | — | — |
| 2022-05-20 | $54.48 | $130.82 | 3,309,300 | — | — |
| 2022-05-19 | $53.95 | $129.55 | 3,890,500 | — | — |
| 2022-05-18 | $54.34 | $130.49 | 2,964,800 | — | — |
| 2022-05-17 | $54.80 | $131.59 | 2,260,400 | — | — |
| 2022-05-16 | $53.51 | $127.53 | 2,554,300 | — | — |
| 2022-05-13 | $54.20 | $129.18 | 4,345,800 | — | — |
| 2022-05-12 | $51.57 | $122.91 | 4,017,600 | — | — |
| 2022-05-11 | $51.01 | $121.58 | 4,726,900 | — | — |
| 2022-05-10 | $50.44 | $120.22 | 3,712,600 | — | — |
| 2022-05-09 | $49.55 | $118.10 | 4,133,400 | — | — |
| 2022-05-06 | $52.90 | $126.08 | 5,437,800 | — | — |
| 2022-05-05 | $53.37 | $127.20 | 5,274,500 | — | — |
| 2022-05-04 | $53.66 | $127.89 | 4,223,600 | — | — |
| 2022-05-03 | $51.73 | $123.29 | 3,940,300 | — | — |
| 2022-05-02 | $51.92 | $123.74 | 3,958,500 | — | — |
| 2022-04-29 | $49.76 | $118.60 | 2,688,700 | — | — |
| 2022-04-28 | $52.31 | $124.67 | 3,038,400 | — | — |
| 2022-04-27 | $50.92 | $121.36 | 2,614,100 | — | — |
| 2022-04-26 | $51.15 | $121.91 | 3,575,400 | — | — |
| 2022-04-25 | $54.39 | $129.63 | 3,536,700 | — | — |
| 2022-04-22 | $53.93 | $128.54 | 2,233,500 | — | — |
| 2022-04-21 | $56.16 | $133.85 | 2,606,100 | — | — |
| 2022-04-20 | $59.16 | $141.00 | 2,047,400 | — | — |
| 2022-04-19 | $58.59 | $139.64 | 1,626,000 | — | — |
| 2022-04-18 | $56.76 | $135.28 | 2,072,300 | — | — |
| 2022-04-14 | $57.49 | $137.02 | 2,314,400 | — | — |
| 2022-04-13 | $57.75 | $137.64 | 2,794,300 | — | — |
| 2022-04-12 | $55.51 | $132.30 | 3,129,200 | — | — |
| 2022-04-11 | $56.87 | $135.54 | 2,262,800 | — | — |
| 2022-04-08 | $57.56 | $137.19 | 2,784,400 | — | — |
| 2022-04-07 | $57.67 | $137.45 | 3,068,200 | — | — |
| 2022-04-06 | $59.03 | $140.69 | 2,498,200 | — | — |
| 2022-04-05 | $61.13 | $145.70 | 2,200,800 | — | — |
| 2022-04-04 | $63.36 | $151.01 | 1,723,400 | — | — |
| 2022-04-01 | $62.33 | $148.56 | 2,409,900 | — | — |
| 2022-03-31 | $61.99 | $147.75 | 2,625,400 | — | — |
| 2022-03-30 | $63.04 | $150.25 | 2,043,200 | — | — |
| 2022-03-29 | $65.71 | $156.61 | 2,098,300 | — | — |
| 2022-03-28 | $63.21 | $150.65 | 2,457,900 | — | — |
| 2022-03-25 | $62.50 | $148.96 | 2,846,300 | — | — |
| 2022-03-24 | $63.89 | $152.27 | 2,969,900 | — | — |
| 2022-03-23 | $62.78 | $149.63 | 2,446,200 | — | — |
| 2022-03-22 | $64.68 | $154.16 | 2,873,900 | — | — |
| 2022-03-21 | $62.50 | $148.96 | 3,932,600 | — | — |
| 2022-03-18 | $62.58 | $149.15 | 7,437,700 | — | — |
| 2022-03-17 | $61.58 | $146.77 | 4,657,900 | — | — |
| 2022-03-16 | $62.28 | $148.44 | 4,473,700 | — | — |
| 2022-03-15 | $59.55 | $141.93 | 4,868,700 | — | — |
| 2022-03-14 | $59.41 | $141.60 | 5,877,100 | — | — |
| 2022-03-11 | $63.05 | $150.27 | 3,916,400 | — | — |
| 2022-03-10 | $62.07 | $147.94 | 3,978,800 | — | — |
| 2022-03-09 | $63.29 | $150.84 | 4,116,900 | — | — |
| 2022-03-08 | $60.02 | $143.05 | 4,981,500 | — | — |
| 2022-03-07 | $58.29 | $138.93 | 7,956,100 | — | — |
| 2022-03-04 | $63.48 | $151.30 | 4,879,600 | — | — |
| 2022-03-03 | $64.57 | $153.89 | 3,397,500 | — | — |
| 2022-03-02 | $64.93 | $154.75 | 3,476,500 | — | — |
| 2022-03-01 | $62.40 | $148.72 | 3,140,600 | — | — |
| 2022-02-28 | $65.26 | $155.54 | 4,106,900 | — | — |
| 2022-02-25 | $65.67 | $156.52 | 3,668,400 | — | — |
| 2022-02-24 | $62.16 | $148.15 | 3,798,200 | — | — |
| 2022-02-23 | $62.10 | $148.01 | 2,986,000 | — | — |
| 2022-02-22 | $63.20 | $150.63 | 3,994,100 | — | — |
| 2022-02-18 | $64.17 | $152.94 | 2,309,200 | — | — |
| 2022-02-17 | $65.23 | $155.47 | 3,650,900 | — | — |
| 2022-02-16 | $67.96 | $161.02 | 2,739,900 | — | — |
| 2022-02-15 | $67.58 | $160.12 | 3,074,200 | — | — |
| 2022-02-14 | $65.63 | $155.50 | 4,379,100 | — | — |
| 2022-02-11 | $65.67 | $155.60 | 6,191,100 | — | — |
| 2022-02-10 | $69.67 | $165.07 | 3,859,600 | — | — |
| 2022-02-09 | $69.87 | $165.55 | 3,031,700 | — | — |
| 2022-02-08 | $67.60 | $160.17 | 4,497,500 | — | — |
| 2022-02-07 | $70.88 | $167.94 | 2,825,700 | — | — |
| 2022-02-04 | $70.33 | $166.64 | 2,495,300 | — | — |
| 2022-02-03 | $68.98 | $163.44 | 3,003,000 | — | — |
| 2022-02-02 | $71.03 | $168.29 | 2,325,900 | — | — |
| 2022-02-01 | $70.65 | $167.39 | 2,966,500 | — | — |
| 2022-01-31 | $70.00 | $165.85 | 4,188,600 | — | — |
| 2022-01-28 | $68.16 | $161.49 | 4,131,600 | — | — |
| 2022-01-27 | $66.23 | $156.92 | 8,089,300 | — | — |
| 2022-01-26 | $63.55 | $150.57 | 4,038,300 | — | — |
| 2022-01-25 | $64.15 | $151.99 | 4,442,700 | — | — |
| 2022-01-24 | $65.35 | $154.84 | 6,968,800 | — | — |
| 2022-01-21 | $65.90 | $156.14 | 6,943,200 | — | — |
| 2022-01-20 | $67.00 | $158.75 | 3,794,000 | — | — |
| 2022-01-19 | $67.05 | $158.86 | 2,770,800 | — | — |
| 2022-01-18 | $67.65 | $160.29 | 5,575,800 | — | — |
| 2022-01-14 | $68.83 | $163.08 | 5,505,600 | — | — |
| 2022-01-13 | $69.55 | $164.79 | 6,472,800 | — | — |
| 2022-01-12 | $70.76 | $167.66 | 3,440,100 | — | — |
| 2022-01-11 | $70.58 | $167.23 | 2,747,600 | — | — |
| 2022-01-10 | $68.35 | $161.94 | 7,635,600 | — | — |
| 2022-01-07 | $68.96 | $163.39 | 4,810,400 | — | — |
| 2022-01-06 | $69.57 | $164.84 | 6,427,500 | — | — |
| 2022-01-05 | $69.60 | $164.91 | 6,102,500 | — | — |
| 2022-01-04 | $73.56 | $174.29 | 4,594,500 | — | — |
| 2022-01-03 | $71.53 | $169.48 | 5,403,400 | — | — |