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
- 2014-05-02 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 | $68.44 | $103.03 | 844,800 | — | — |
| 2022-12-29 | $68.67 | $103.38 | 692,000 | — | — |
| 2022-12-28 | $66.32 | $99.84 | 699,000 | — | — |
| 2022-12-27 | $66.93 | $100.76 | 846,600 | — | — |
| 2022-12-23 | $67.69 | $101.91 | 527,300 | — | — |
| 2022-12-22 | $67.27 | $101.27 | 859,500 | — | — |
| 2022-12-21 | $68.79 | $103.56 | 970,300 | — | — |
| 2022-12-20 | $67.42 | $101.50 | 1,225,100 | — | — |
| 2022-12-19 | $66.57 | $100.22 | 1,166,900 | — | — |
| 2022-12-16 | $68.14 | $102.58 | 1,562,900 | — | — |
| 2022-12-15 | $68.99 | $103.86 | 2,046,700 | — | — |
| 2022-12-14 | $72.46 | $108.17 | 1,372,300 | — | — |
| 2022-12-13 | $73.43 | $109.62 | 1,687,700 | — | — |
| 2022-12-12 | $71.10 | $106.14 | 1,472,100 | — | — |
| 2022-12-09 | $69.16 | $103.24 | 1,233,100 | — | — |
| 2022-12-08 | $70.16 | $104.73 | 1,357,300 | — | — |
| 2022-12-07 | $71.08 | $106.11 | 1,209,600 | — | — |
| 2022-12-06 | $72.25 | $107.85 | 1,403,900 | — | — |
| 2022-12-05 | $72.42 | $108.11 | 1,588,500 | — | — |
| 2022-12-02 | $75.97 | $113.41 | 1,790,000 | — | — |
| 2022-12-01 | $78.00 | $116.44 | 2,394,000 | — | — |
| 2022-11-30 | $78.39 | $117.02 | 8,507,900 | — | — |
| 2022-11-29 | $77.34 | $115.45 | 1,349,800 | — | — |
| 2022-11-28 | $77.21 | $115.26 | 1,163,500 | — | — |
| 2022-11-25 | $78.47 | $117.14 | 504,800 | — | — |
| 2022-11-23 | $79.00 | $117.93 | 706,600 | — | — |
| 2022-11-22 | $78.46 | $117.12 | 1,350,800 | — | — |
| 2022-11-21 | $77.64 | $115.90 | 1,231,300 | — | — |
| 2022-11-18 | $76.91 | $114.81 | 931,700 | — | — |
| 2022-11-17 | $77.89 | $116.27 | 1,018,500 | — | — |
| 2022-11-16 | $78.93 | $117.83 | 1,053,600 | — | — |
| 2022-11-15 | $80.26 | $119.81 | 1,124,200 | — | — |
| 2022-11-14 | $79.53 | $118.72 | 1,886,000 | — | — |
| 2022-11-11 | $84.10 | $125.54 | 1,900,800 | — | — |
| 2022-11-10 | $85.05 | $126.96 | 2,503,000 | — | — |
| 2022-11-09 | $79.15 | $118.15 | 1,084,300 | — | — |
| 2022-11-08 | $80.01 | $119.44 | 1,605,200 | — | — |
| 2022-11-07 | $79.60 | $118.83 | 688,500 | — | — |
| 2022-11-04 | $78.45 | $117.11 | 780,600 | — | — |
| 2022-11-03 | $77.00 | $114.95 | 1,390,000 | — | — |
| 2022-11-02 | $76.63 | $114.39 | 1,198,600 | — | — |
| 2022-11-01 | $78.09 | $116.57 | 1,288,300 | — | — |
| 2022-10-31 | $75.83 | $113.20 | 1,125,300 | — | — |
| 2022-10-28 | $76.89 | $114.78 | 1,432,300 | — | — |
| 2022-10-27 | $74.12 | $110.65 | 2,257,000 | — | — |
| 2022-10-26 | $72.17 | $107.74 | 1,632,500 | — | — |
| 2022-10-25 | $71.87 | $107.29 | 1,602,000 | — | — |
| 2022-10-24 | $68.93 | $102.90 | 1,292,100 | — | — |
| 2022-10-21 | $68.37 | $102.06 | 950,600 | — | — |
| 2022-10-20 | $66.35 | $99.05 | 1,936,800 | — | — |
| 2022-10-19 | $65.85 | $98.30 | 1,999,500 | — | — |
| 2022-10-18 | $66.92 | $99.90 | 1,436,500 | — | — |
| 2022-10-17 | $64.44 | $96.20 | 788,200 | — | — |
| 2022-10-14 | $61.08 | $91.18 | 598,000 | — | — |
| 2022-10-13 | $62.84 | $93.81 | 984,300 | — | — |
| 2022-10-12 | $61.67 | $92.06 | 1,278,000 | — | — |
| 2022-10-11 | $61.46 | $91.75 | 1,641,300 | — | — |
| 2022-10-10 | $63.77 | $95.20 | 679,000 | — | — |
| 2022-10-07 | $65.19 | $97.32 | 703,400 | — | — |
| 2022-10-06 | $67.22 | $100.35 | 1,052,000 | — | — |
| 2022-10-05 | $68.20 | $101.81 | 614,600 | — | — |
| 2022-10-04 | $68.67 | $102.51 | 1,003,500 | — | — |
| 2022-10-03 | $64.02 | $95.57 | 1,934,900 | — | — |
| 2022-09-30 | $61.95 | $92.48 | 1,419,200 | — | — |
| 2022-09-29 | $62.45 | $93.23 | 1,456,600 | — | — |
| 2022-09-28 | $65.23 | $97.38 | 1,467,500 | — | — |
| 2022-09-27 | $64.08 | $95.66 | 1,239,000 | — | — |
| 2022-09-26 | $63.74 | $95.15 | 1,668,500 | — | — |
| 2022-09-23 | $65.22 | $97.36 | 2,289,900 | — | — |
| 2022-09-22 | $67.18 | $100.29 | 1,698,500 | — | — |
| 2022-09-21 | $71.17 | $106.24 | 645,700 | — | — |
| 2022-09-20 | $73.72 | $110.05 | 718,900 | — | — |
| 2022-09-19 | $75.96 | $113.39 | 801,600 | — | — |
| 2022-09-16 | $74.66 | $111.45 | 2,120,100 | — | — |
| 2022-09-15 | $76.21 | $113.77 | 976,900 | — | — |
| 2022-09-14 | $76.80 | $113.74 | 847,300 | — | — |
| 2022-09-13 | $76.11 | $112.71 | 756,600 | — | — |
| 2022-09-12 | $78.82 | $116.73 | 900,100 | — | — |
| 2022-09-09 | $78.74 | $116.61 | 769,900 | — | — |
| 2022-09-08 | $77.58 | $114.89 | 734,200 | — | — |
| 2022-09-07 | $75.23 | $111.41 | 667,500 | — | — |
| 2022-09-06 | $73.08 | $108.23 | 875,600 | — | — |
| 2022-09-02 | $72.75 | $107.74 | 840,000 | — | — |
| 2022-09-01 | $73.12 | $108.29 | 1,026,200 | — | — |
| 2022-08-31 | $74.14 | $109.80 | 788,200 | — | — |
| 2022-08-30 | $73.53 | $108.89 | 1,002,300 | — | — |
| 2022-08-29 | $73.33 | $108.60 | 758,100 | — | — |
| 2022-08-26 | $75.07 | $111.17 | 877,000 | — | — |
| 2022-08-25 | $78.13 | $115.71 | 596,200 | — | — |
| 2022-08-24 | $75.74 | $112.17 | 806,000 | — | — |
| 2022-08-23 | $75.51 | $111.83 | 882,900 | — | — |
| 2022-08-22 | $73.84 | $109.35 | 815,900 | — | — |
| 2022-08-19 | $74.88 | $110.89 | 923,300 | — | — |
| 2022-08-18 | $77.54 | $114.83 | 1,156,600 | — | — |
| 2022-08-17 | $76.49 | $113.28 | 809,100 | — | — |
| 2022-08-16 | $75.58 | $111.93 | 1,608,300 | — | — |
| 2022-08-15 | $75.48 | $111.78 | 907,900 | — | — |
| 2022-08-12 | $75.12 | $111.25 | 821,200 | — | — |
| 2022-08-11 | $74.94 | $110.98 | 656,900 | — | — |
| 2022-08-10 | $74.64 | $110.54 | 664,700 | — | — |
| 2022-08-09 | $72.10 | $106.78 | 618,100 | — | — |
| 2022-08-08 | $73.33 | $108.60 | 487,000 | — | — |
| 2022-08-05 | $73.33 | $108.60 | 356,100 | — | — |
| 2022-08-04 | $73.94 | $109.50 | 621,300 | — | — |
| 2022-08-03 | $73.58 | $108.97 | 467,200 | — | — |
| 2022-08-02 | $72.64 | $107.58 | 1,126,400 | — | — |
| 2022-08-01 | $72.77 | $107.77 | 871,200 | — | — |
| 2022-07-29 | $71.65 | $106.11 | 1,374,300 | — | — |
| 2022-07-28 | $71.28 | $105.56 | 1,622,900 | — | — |
| 2022-07-27 | $66.02 | $97.77 | 964,700 | — | — |
| 2022-07-26 | $64.10 | $94.93 | 700,900 | — | — |
| 2022-07-25 | $65.23 | $96.60 | 765,600 | — | — |
| 2022-07-22 | $65.14 | $96.47 | 422,200 | — | — |
| 2022-07-21 | $65.55 | $97.08 | 670,000 | — | — |
| 2022-07-20 | $64.23 | $95.12 | 566,500 | — | — |
| 2022-07-19 | $62.67 | $92.81 | 694,000 | — | — |
| 2022-07-18 | $60.52 | $89.63 | 561,300 | — | — |
| 2022-07-15 | $60.69 | $89.88 | 409,600 | — | — |
| 2022-07-14 | $58.61 | $86.80 | 452,700 | — | — |
| 2022-07-13 | $59.21 | $87.69 | 834,300 | — | — |
| 2022-07-12 | $60.34 | $89.36 | 592,200 | — | — |
| 2022-07-11 | $59.75 | $88.49 | 984,800 | — | — |
| 2022-07-08 | $60.85 | $90.12 | 501,900 | — | — |
| 2022-07-07 | $61.20 | $90.63 | 903,300 | — | — |
| 2022-07-06 | $59.38 | $87.94 | 1,214,000 | — | — |
| 2022-07-05 | $60.03 | $88.90 | 814,300 | — | — |
| 2022-07-01 | $58.55 | $86.71 | 750,000 | — | — |
| 2022-06-30 | $56.86 | $84.21 | 1,041,900 | — | — |
| 2022-06-29 | $57.43 | $85.05 | 970,000 | — | — |
| 2022-06-28 | $58.90 | $87.23 | 647,700 | — | — |
| 2022-06-27 | $60.42 | $89.48 | 542,900 | — | — |
| 2022-06-24 | $59.93 | $88.75 | 1,430,200 | — | — |
| 2022-06-23 | $57.62 | $85.33 | 679,800 | — | — |
| 2022-06-22 | $56.36 | $83.47 | 2,098,400 | — | — |
| 2022-06-21 | $56.08 | $83.05 | 1,601,300 | — | — |
| 2022-06-17 | $54.52 | $80.74 | 2,793,300 | — | — |
| 2022-06-16 | $53.71 | $79.54 | 2,570,000 | — | — |
| 2022-06-15 | $58.66 | $86.87 | 1,595,500 | — | — |
| 2022-06-14 | $59.09 | $86.61 | 1,500,900 | — | — |
| 2022-06-13 | $58.89 | $86.31 | 2,210,900 | — | — |
| 2022-06-10 | $65.75 | $96.37 | 1,082,100 | — | — |
| 2022-06-09 | $70.47 | $103.28 | 494,000 | — | — |
| 2022-06-08 | $72.51 | $106.27 | 416,500 | — | — |
| 2022-06-07 | $73.18 | $107.26 | 591,000 | — | — |
| 2022-06-06 | $73.37 | $107.53 | 663,500 | — | — |
| 2022-06-03 | $73.32 | $107.46 | 978,500 | — | — |
| 2022-06-02 | $72.40 | $106.11 | 773,500 | — | — |
| 2022-06-01 | $69.84 | $102.36 | 613,400 | — | — |
| 2022-05-31 | $71.17 | $104.31 | 887,200 | — | — |
| 2022-05-27 | $72.71 | $106.57 | 444,600 | — | — |
| 2022-05-26 | $70.46 | $103.27 | 659,800 | — | — |
| 2022-05-25 | $67.78 | $99.34 | 466,100 | — | — |
| 2022-05-24 | $66.40 | $97.32 | 440,600 | — | — |
| 2022-05-23 | $68.19 | $99.94 | 806,200 | — | — |
| 2022-05-20 | $66.76 | $97.85 | 946,800 | — | — |
| 2022-05-19 | $66.68 | $97.73 | 516,000 | — | — |
| 2022-05-18 | $66.79 | $97.89 | 525,700 | — | — |
| 2022-05-17 | $69.79 | $102.29 | 455,000 | — | — |
| 2022-05-16 | $67.26 | $98.58 | 586,400 | — | — |
| 2022-05-13 | $68.53 | $100.44 | 928,700 | — | — |
| 2022-05-12 | $63.85 | $93.58 | 1,022,400 | — | — |
| 2022-05-11 | $63.03 | $92.38 | 1,477,900 | — | — |
| 2022-05-10 | $64.45 | $94.46 | 979,200 | — | — |
| 2022-05-09 | $63.29 | $92.76 | 894,900 | — | — |
| 2022-05-06 | $67.89 | $99.50 | 858,700 | — | — |
| 2022-05-05 | $69.21 | $101.44 | 862,100 | — | — |
| 2022-05-04 | $72.00 | $105.53 | 926,900 | — | — |
| 2022-05-03 | $69.30 | $101.57 | 879,800 | — | — |
| 2022-05-02 | $67.62 | $99.11 | 1,360,300 | — | — |
| 2022-04-29 | $66.22 | $97.06 | 1,170,400 | — | — |
| 2022-04-28 | $71.00 | $104.06 | 1,096,800 | — | — |
| 2022-04-27 | $70.28 | $103.01 | 800,000 | — | — |
| 2022-04-26 | $71.69 | $105.07 | 1,274,200 | — | — |
| 2022-04-25 | $76.54 | $112.18 | 785,600 | — | — |
| 2022-04-22 | $75.62 | $110.83 | 961,100 | — | — |
| 2022-04-21 | $77.61 | $113.75 | 879,900 | — | — |
| 2022-04-20 | $82.01 | $120.20 | 668,100 | — | — |
| 2022-04-19 | $80.21 | $117.56 | 676,400 | — | — |
| 2022-04-18 | $76.67 | $112.37 | 587,500 | — | — |
| 2022-04-14 | $77.30 | $113.29 | 546,700 | — | — |
| 2022-04-13 | $78.65 | $115.27 | 588,200 | — | — |
| 2022-04-12 | $76.00 | $111.39 | 721,100 | — | — |
| 2022-04-11 | $77.05 | $112.93 | 1,032,100 | — | — |
| 2022-04-08 | $80.37 | $117.79 | 666,500 | — | — |
| 2022-04-07 | $80.00 | $117.25 | 641,900 | — | — |
| 2022-04-06 | $79.45 | $116.45 | 719,100 | — | — |
| 2022-04-05 | $81.38 | $119.27 | 1,113,300 | — | — |
| 2022-04-04 | $84.38 | $123.67 | 771,100 | — | — |
| 2022-04-01 | $83.04 | $121.71 | 471,600 | — | — |
| 2022-03-31 | $81.23 | $119.05 | 716,500 | — | — |
| 2022-03-30 | $81.69 | $119.73 | 815,300 | — | — |
| 2022-03-29 | $82.71 | $121.22 | 678,100 | — | — |
| 2022-03-28 | $79.63 | $116.71 | 383,300 | — | — |
| 2022-03-25 | $79.09 | $115.92 | 678,500 | — | — |
| 2022-03-24 | $79.14 | $115.99 | 547,500 | — | — |
| 2022-03-23 | $78.67 | $115.30 | 390,900 | — | — |
| 2022-03-22 | $80.29 | $117.68 | 1,217,400 | — | — |
| 2022-03-21 | $78.43 | $114.95 | 1,118,900 | — | — |
| 2022-03-18 | $80.60 | $118.13 | 1,403,800 | — | — |
| 2022-03-17 | $77.06 | $112.94 | 1,197,900 | — | — |
| 2022-03-16 | $75.46 | $110.60 | 1,427,300 | — | — |
| 2022-03-15 | $71.26 | $103.55 | 516,900 | — | — |
| 2022-03-14 | $69.96 | $101.66 | 719,000 | — | — |
| 2022-03-11 | $71.25 | $103.53 | 632,100 | — | — |
| 2022-03-10 | $71.37 | $103.71 | 735,500 | — | — |
| 2022-03-09 | $70.94 | $103.08 | 554,100 | — | — |
| 2022-03-08 | $66.37 | $96.44 | 1,361,700 | — | — |
| 2022-03-07 | $67.93 | $98.71 | 1,164,700 | — | — |
| 2022-03-04 | $74.66 | $108.49 | 806,400 | — | — |
| 2022-03-03 | $77.42 | $112.50 | 1,388,100 | — | — |
| 2022-03-02 | $82.21 | $119.46 | 809,700 | — | — |
| 2022-03-01 | $79.18 | $115.06 | 989,400 | — | — |
| 2022-02-28 | $81.09 | $117.83 | 1,080,500 | — | — |
| 2022-02-25 | $79.72 | $115.84 | 794,200 | — | — |
| 2022-02-24 | $75.53 | $109.75 | 1,149,600 | — | — |
| 2022-02-23 | $73.39 | $106.64 | 463,100 | — | — |
| 2022-02-22 | $75.52 | $109.74 | 662,200 | — | — |
| 2022-02-18 | $76.95 | $111.82 | 511,500 | — | — |
| 2022-02-17 | $79.01 | $114.81 | 775,600 | — | — |
| 2022-02-16 | $82.41 | $119.75 | 812,000 | — | — |
| 2022-02-15 | $80.82 | $117.44 | 1,043,100 | — | — |
| 2022-02-14 | $78.64 | $114.27 | 1,199,300 | — | — |
| 2022-02-11 | $79.90 | $116.10 | 1,285,500 | — | — |
| 2022-02-10 | $80.46 | $116.92 | 1,265,700 | — | — |
| 2022-02-09 | $81.27 | $118.09 | 1,003,800 | — | — |
| 2022-02-08 | $78.44 | $113.98 | 763,000 | — | — |
| 2022-02-07 | $78.90 | $114.65 | 529,900 | — | — |
| 2022-02-04 | $79.39 | $115.36 | 707,000 | — | — |
| 2022-02-03 | $78.27 | $113.73 | 1,058,600 | — | — |
| 2022-02-02 | $80.71 | $117.28 | 1,910,700 | — | — |
| 2022-02-01 | $77.61 | $112.78 | 994,800 | — | — |
| 2022-01-31 | $79.72 | $115.84 | 804,900 | — | — |
| 2022-01-28 | $74.16 | $107.76 | 832,000 | — | — |
| 2022-01-27 | $72.96 | $106.02 | 901,300 | — | — |
| 2022-01-26 | $71.82 | $104.36 | 517,000 | — | — |
| 2022-01-25 | $71.99 | $104.61 | 731,200 | — | — |
| 2022-01-24 | $72.64 | $105.55 | 1,402,400 | — | — |
| 2022-01-21 | $72.75 | $105.71 | 702,800 | — | — |
| 2022-01-20 | $74.12 | $107.70 | 671,100 | — | — |
| 2022-01-19 | $74.81 | $108.71 | 765,800 | — | — |
| 2022-01-18 | $75.86 | $110.23 | 770,200 | — | — |
| 2022-01-14 | $77.12 | $112.06 | 752,700 | — | — |
| 2022-01-13 | $76.57 | $111.26 | 591,800 | — | — |
| 2022-01-12 | $78.05 | $113.41 | 517,500 | — | — |
| 2022-01-11 | $78.49 | $114.05 | 618,500 | — | — |
| 2022-01-10 | $74.69 | $108.53 | 615,600 | — | — |
| 2022-01-07 | $75.00 | $108.98 | 688,300 | — | — |
| 2022-01-06 | $73.94 | $107.44 | 1,023,100 | — | — |
| 2022-01-05 | $74.10 | $107.68 | 640,300 | — | — |
| 2022-01-04 | $78.99 | $114.78 | 567,800 | — | — |
| 2022-01-03 | $79.19 | $115.07 | 361,800 | — | — |