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
- 2018-06-28 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 | $66.16 | $66.16 | 1,007,000 | — | — |
| 2022-12-29 | $65.96 | $65.96 | 894,100 | — | — |
| 2022-12-28 | $66.41 | $66.41 | 1,259,500 | — | — |
| 2022-12-27 | $66.33 | $66.33 | 1,568,000 | — | — |
| 2022-12-23 | $66.75 | $66.75 | 865,800 | — | — |
| 2022-12-22 | $66.35 | $66.35 | 1,243,000 | — | — |
| 2022-12-21 | $66.86 | $66.86 | 1,264,900 | — | — |
| 2022-12-20 | $66.47 | $66.47 | 2,033,400 | — | — |
| 2022-12-19 | $67.96 | $67.96 | 1,417,000 | — | — |
| 2022-12-16 | $68.38 | $68.38 | 2,883,800 | — | — |
| 2022-12-15 | $68.66 | $68.66 | 1,081,700 | — | — |
| 2022-12-14 | $70.33 | $70.33 | 1,514,400 | — | — |
| 2022-12-13 | $70.25 | $70.25 | 1,558,700 | — | — |
| 2022-12-12 | $70.81 | $70.81 | 1,309,100 | — | — |
| 2022-12-09 | $70.28 | $70.28 | 1,660,200 | — | — |
| 2022-12-08 | $69.83 | $69.83 | 1,408,600 | — | — |
| 2022-12-07 | $69.41 | $69.41 | 1,118,800 | — | — |
| 2022-12-06 | $69.75 | $69.75 | 1,475,600 | — | — |
| 2022-12-05 | $69.64 | $69.64 | 1,977,100 | — | — |
| 2022-12-02 | $70.81 | $70.81 | 1,954,400 | — | — |
| 2022-12-01 | $70.73 | $70.73 | 3,666,900 | — | — |
| 2022-11-30 | $75.24 | $75.24 | 1,789,900 | — | — |
| 2022-11-29 | $75.17 | $75.17 | 1,424,800 | — | — |
| 2022-11-28 | $74.56 | $74.56 | 1,430,200 | — | — |
| 2022-11-25 | $73.50 | $73.50 | 652,000 | — | — |
| 2022-11-23 | $72.98 | $72.98 | 1,186,000 | — | — |
| 2022-11-22 | $73.78 | $73.78 | 1,135,100 | — | — |
| 2022-11-21 | $73.13 | $73.13 | 1,912,500 | — | — |
| 2022-11-18 | $72.69 | $72.69 | 3,090,200 | — | — |
| 2022-11-17 | $74.01 | $74.01 | 5,988,400 | — | — |
| 2022-11-16 | $78.36 | $78.36 | 2,201,000 | — | — |
| 2022-11-15 | $78.47 | $78.47 | 1,486,400 | — | — |
| 2022-11-14 | $76.16 | $76.16 | 2,255,600 | — | — |
| 2022-11-11 | $76.13 | $76.13 | 2,784,600 | — | — |
| 2022-11-10 | $80.01 | $80.01 | 2,647,200 | — | — |
| 2022-11-09 | $77.59 | $77.59 | 1,387,600 | — | — |
| 2022-11-08 | $77.25 | $77.25 | 1,570,000 | — | — |
| 2022-11-07 | $78.20 | $78.20 | 1,612,500 | — | — |
| 2022-11-04 | $76.69 | $76.69 | 1,417,600 | — | — |
| 2022-11-03 | $77.67 | $77.67 | 1,356,200 | — | — |
| 2022-11-02 | $76.10 | $76.10 | 1,047,800 | — | — |
| 2022-11-01 | $77.83 | $77.83 | 1,151,500 | — | — |
| 2022-10-31 | $77.40 | $77.40 | 1,449,700 | — | — |
| 2022-10-28 | $77.81 | $77.81 | 1,157,800 | — | — |
| 2022-10-27 | $76.46 | $76.46 | 1,267,800 | — | — |
| 2022-10-26 | $75.03 | $75.03 | 1,663,800 | — | — |
| 2022-10-25 | $74.20 | $74.20 | 1,592,800 | — | — |
| 2022-10-24 | $71.72 | $71.72 | 1,344,600 | — | — |
| 2022-10-21 | $71.20 | $71.20 | 1,068,000 | — | — |
| 2022-10-20 | $70.24 | $70.24 | 1,489,200 | — | — |
| 2022-10-19 | $71.94 | $71.94 | 1,385,900 | — | — |
| 2022-10-18 | $72.66 | $72.66 | 1,961,000 | — | — |
| 2022-10-17 | $71.43 | $71.43 | 1,664,600 | — | — |
| 2022-10-14 | $71.03 | $71.03 | 2,004,300 | — | — |
| 2022-10-13 | $72.21 | $72.21 | 2,052,200 | — | — |
| 2022-10-12 | $71.60 | $71.60 | 1,690,800 | — | — |
| 2022-10-11 | $72.32 | $72.32 | 2,226,900 | — | — |
| 2022-10-10 | $69.73 | $69.73 | 2,079,000 | — | — |
| 2022-10-07 | $70.21 | $70.21 | 1,596,800 | — | — |
| 2022-10-06 | $71.32 | $71.32 | 1,934,500 | — | — |
| 2022-10-05 | $72.25 | $72.25 | 2,814,300 | — | — |
| 2022-10-04 | $74.47 | $74.47 | 2,550,100 | — | — |
| 2022-10-03 | $74.92 | $74.92 | 1,915,900 | — | — |
| 2022-09-30 | $72.81 | $72.81 | 2,335,700 | — | — |
| 2022-09-29 | $74.47 | $74.47 | 2,077,400 | — | — |
| 2022-09-28 | $76.06 | $76.06 | 2,209,100 | — | — |
| 2022-09-27 | $76.02 | $76.02 | 1,815,700 | — | — |
| 2022-09-26 | $75.45 | $75.45 | 2,112,600 | — | — |
| 2022-09-23 | $73.11 | $73.11 | 1,929,200 | — | — |
| 2022-09-22 | $75.00 | $75.00 | 1,556,400 | — | — |
| 2022-09-21 | $75.63 | $75.63 | 1,325,900 | — | — |
| 2022-09-20 | $75.50 | $75.50 | 1,800,300 | — | — |
| 2022-09-19 | $76.92 | $76.92 | 1,741,000 | — | — |
| 2022-09-16 | $78.45 | $78.45 | 3,568,900 | — | — |
| 2022-09-15 | $76.45 | $76.45 | 1,563,300 | — | — |
| 2022-09-14 | $77.17 | $77.17 | 2,102,100 | — | — |
| 2022-09-13 | $76.08 | $76.08 | 1,948,100 | — | — |
| 2022-09-12 | $78.46 | $78.46 | 1,879,600 | — | — |
| 2022-09-09 | $78.91 | $78.91 | 1,746,000 | — | — |
| 2022-09-08 | $78.32 | $78.32 | 2,622,900 | — | — |
| 2022-09-07 | $77.56 | $77.56 | 1,912,700 | — | — |
| 2022-09-06 | $74.35 | $74.35 | 1,879,200 | — | — |
| 2022-09-02 | $73.37 | $73.37 | 1,437,200 | — | — |
| 2022-09-01 | $74.48 | $74.48 | 1,732,400 | — | — |
| 2022-08-31 | $74.49 | $74.49 | 2,681,000 | — | — |
| 2022-08-30 | $73.33 | $73.33 | 2,094,400 | — | — |
| 2022-08-29 | $73.30 | $73.30 | 2,332,000 | — | — |
| 2022-08-26 | $71.05 | $71.05 | 1,774,500 | — | — |
| 2022-08-25 | $72.02 | $72.02 | 1,228,500 | — | — |
| 2022-08-24 | $71.72 | $71.72 | 1,558,500 | — | — |
| 2022-08-23 | $72.22 | $72.22 | 2,214,300 | — | — |
| 2022-08-22 | $72.21 | $72.21 | 2,463,500 | — | — |
| 2022-08-19 | $73.78 | $73.78 | 2,923,600 | — | — |
| 2022-08-18 | $74.09 | $74.09 | 9,067,600 | — | — |
| 2022-08-17 | $69.13 | $69.13 | 2,560,200 | — | — |
| 2022-08-16 | $69.24 | $69.24 | 3,215,100 | — | — |
| 2022-08-15 | $69.11 | $69.11 | 2,046,600 | — | — |
| 2022-08-12 | $68.29 | $68.29 | 2,208,700 | — | — |
| 2022-08-11 | $69.56 | $69.56 | 2,483,400 | — | — |
| 2022-08-10 | $70.81 | $70.81 | 1,187,600 | — | — |
| 2022-08-09 | $70.51 | $70.51 | 980,500 | — | — |
| 2022-08-08 | $70.98 | $70.98 | 2,158,200 | — | — |
| 2022-08-05 | $70.50 | $70.50 | 1,165,500 | — | — |
| 2022-08-04 | $69.36 | $69.36 | 1,127,000 | — | — |
| 2022-08-03 | $69.48 | $69.48 | 769,700 | — | — |
| 2022-08-02 | $69.24 | $69.24 | 1,181,200 | — | — |
| 2022-08-01 | $69.42 | $69.42 | 2,565,900 | — | — |
| 2022-07-29 | $67.70 | $67.70 | 1,265,800 | — | — |
| 2022-07-28 | $67.69 | $67.69 | 1,304,000 | — | — |
| 2022-07-27 | $67.98 | $67.98 | 1,311,400 | — | — |
| 2022-07-26 | $67.66 | $67.66 | 1,787,800 | — | — |
| 2022-07-25 | $68.95 | $68.95 | 1,173,500 | — | — |
| 2022-07-22 | $69.46 | $69.46 | 1,758,100 | — | — |
| 2022-07-21 | $69.14 | $69.14 | 1,098,700 | — | — |
| 2022-07-20 | $69.77 | $69.77 | 1,712,000 | — | — |
| 2022-07-19 | $68.95 | $68.95 | 1,162,000 | — | — |
| 2022-07-18 | $69.29 | $69.29 | 1,272,300 | — | — |
| 2022-07-15 | $69.87 | $69.87 | 1,180,200 | — | — |
| 2022-07-14 | $70.16 | $70.16 | 1,468,300 | — | — |
| 2022-07-13 | $68.16 | $68.16 | 1,899,600 | — | — |
| 2022-07-12 | $68.04 | $68.04 | 1,362,100 | — | — |
| 2022-07-11 | $68.61 | $68.61 | 1,472,800 | — | — |
| 2022-07-08 | $67.51 | $67.51 | 1,205,800 | — | — |
| 2022-07-07 | $66.96 | $66.96 | 1,474,200 | — | — |
| 2022-07-06 | $65.25 | $65.25 | 1,767,700 | — | — |
| 2022-07-05 | $64.68 | $64.68 | 1,697,400 | — | — |
| 2022-07-01 | $63.63 | $63.63 | 1,604,200 | — | — |
| 2022-06-30 | $62.32 | $62.32 | 2,277,300 | — | — |
| 2022-06-29 | $62.82 | $62.82 | 2,142,400 | — | — |
| 2022-06-28 | $63.62 | $63.62 | 2,876,300 | — | — |
| 2022-06-27 | $65.19 | $65.19 | 2,135,100 | — | — |
| 2022-06-24 | $65.43 | $65.43 | 18,428,300 | — | — |
| 2022-06-23 | $61.54 | $61.54 | 2,273,600 | — | — |
| 2022-06-22 | $60.02 | $60.02 | 1,643,700 | — | — |
| 2022-06-21 | $60.13 | $60.13 | 2,369,500 | — | — |
| 2022-06-17 | $57.98 | $57.98 | 1,993,800 | — | — |
| 2022-06-16 | $58.61 | $58.61 | 1,901,900 | — | — |
| 2022-06-15 | $59.30 | $59.30 | 1,222,800 | — | — |
| 2022-06-14 | $58.99 | $58.99 | 1,289,400 | — | — |
| 2022-06-13 | $60.07 | $60.07 | 1,784,700 | — | — |
| 2022-06-10 | $61.36 | $61.36 | 1,184,800 | — | — |
| 2022-06-09 | $61.65 | $61.65 | 1,537,300 | — | — |
| 2022-06-08 | $60.28 | $60.28 | 1,606,900 | — | — |
| 2022-06-07 | $61.98 | $61.98 | 2,250,400 | — | — |
| 2022-06-06 | $61.25 | $61.25 | 1,543,200 | — | — |
| 2022-06-03 | $59.79 | $59.79 | 1,173,100 | — | — |
| 2022-06-02 | $59.57 | $59.57 | 1,475,500 | — | — |
| 2022-06-01 | $56.62 | $56.62 | 1,167,400 | — | — |
| 2022-05-31 | $57.87 | $57.87 | 1,936,000 | — | — |
| 2022-05-27 | $58.63 | $58.63 | 1,195,600 | — | — |
| 2022-05-26 | $57.86 | $57.86 | 1,853,600 | — | — |
| 2022-05-25 | $55.03 | $55.03 | 1,616,400 | — | — |
| 2022-05-24 | $54.43 | $54.43 | 1,827,100 | — | — |
| 2022-05-23 | $54.57 | $54.57 | 2,288,400 | — | — |
| 2022-05-20 | $52.29 | $52.29 | 4,295,000 | — | — |
| 2022-05-19 | $57.39 | $57.39 | 8,035,300 | — | — |
| 2022-05-18 | $53.42 | $53.42 | 7,203,700 | — | — |
| 2022-05-17 | $63.81 | $63.81 | 2,201,100 | — | — |
| 2022-05-16 | $64.33 | $64.33 | 1,903,100 | — | — |
| 2022-05-13 | $62.34 | $62.34 | 1,661,100 | — | — |
| 2022-05-12 | $62.41 | $62.41 | 1,522,800 | — | — |
| 2022-05-11 | $61.00 | $61.00 | 2,254,800 | — | — |
| 2022-05-10 | $61.25 | $61.25 | 2,081,300 | — | — |
| 2022-05-09 | $61.96 | $61.96 | 2,286,600 | — | — |
| 2022-05-06 | $61.68 | $61.68 | 2,186,700 | — | — |
| 2022-05-05 | $63.21 | $63.21 | 1,746,600 | — | — |
| 2022-05-04 | $67.25 | $67.25 | 1,672,700 | — | — |
| 2022-05-03 | $65.40 | $65.40 | 1,444,700 | — | — |
| 2022-05-02 | $64.56 | $64.56 | 1,937,200 | — | — |
| 2022-04-29 | $64.35 | $64.35 | 1,445,400 | — | — |
| 2022-04-28 | $67.25 | $67.25 | 2,659,300 | — | — |
| 2022-04-27 | $67.11 | $67.11 | 1,294,100 | — | — |
| 2022-04-26 | $66.57 | $66.57 | 1,042,500 | — | — |
| 2022-04-25 | $67.31 | $67.31 | 1,178,400 | — | — |
| 2022-04-22 | $67.20 | $67.20 | 1,260,900 | — | — |
| 2022-04-21 | $69.98 | $69.98 | 1,468,200 | — | — |
| 2022-04-20 | $69.84 | $69.84 | 1,057,400 | — | — |
| 2022-04-19 | $69.56 | $69.56 | 1,540,300 | — | — |
| 2022-04-18 | $66.74 | $66.74 | 1,308,300 | — | — |
| 2022-04-14 | $67.37 | $67.37 | 1,993,600 | — | — |
| 2022-04-13 | $68.05 | $68.05 | 2,354,500 | — | — |
| 2022-04-12 | $66.52 | $66.52 | 2,151,900 | — | — |
| 2022-04-11 | $69.06 | $69.06 | 1,936,100 | — | — |
| 2022-04-08 | $70.08 | $70.08 | 1,642,800 | — | — |
| 2022-04-07 | $69.63 | $69.63 | 2,003,800 | — | — |
| 2022-04-06 | $67.99 | $67.99 | 1,675,400 | — | — |
| 2022-04-05 | $67.67 | $67.67 | 2,986,700 | — | — |
| 2022-04-04 | $67.71 | $67.71 | 1,646,100 | — | — |
| 2022-04-01 | $67.63 | $67.63 | 1,464,700 | — | — |
| 2022-03-31 | $67.61 | $67.61 | 1,468,300 | — | — |
| 2022-03-30 | $67.02 | $67.02 | 932,600 | — | — |
| 2022-03-29 | $67.86 | $67.86 | 1,583,900 | — | — |
| 2022-03-28 | $66.01 | $66.01 | 1,392,300 | — | — |
| 2022-03-25 | $64.12 | $64.12 | 863,300 | — | — |
| 2022-03-24 | $64.44 | $64.44 | 953,700 | — | — |
| 2022-03-23 | $64.14 | $64.14 | 1,128,400 | — | — |
| 2022-03-22 | $64.49 | $64.49 | 1,445,600 | — | — |
| 2022-03-21 | $64.08 | $64.08 | 2,024,400 | — | — |
| 2022-03-18 | $65.99 | $65.99 | 2,056,100 | — | — |
| 2022-03-17 | $64.79 | $64.79 | 1,186,100 | — | — |
| 2022-03-16 | $63.92 | $63.92 | 1,686,500 | — | — |
| 2022-03-15 | $63.46 | $63.46 | 1,539,400 | — | — |
| 2022-03-14 | $63.42 | $63.42 | 2,063,800 | — | — |
| 2022-03-11 | $61.02 | $61.02 | 1,433,600 | — | — |
| 2022-03-10 | $60.23 | $60.23 | 1,276,700 | — | — |
| 2022-03-09 | $60.77 | $60.77 | 2,084,600 | — | — |
| 2022-03-08 | $59.60 | $59.60 | 2,582,200 | — | — |
| 2022-03-07 | $57.80 | $57.80 | 2,999,000 | — | — |
| 2022-03-04 | $56.54 | $56.54 | 2,814,800 | — | — |
| 2022-03-03 | $57.17 | $57.17 | 7,074,500 | — | — |
| 2022-03-02 | $65.88 | $65.88 | 2,076,000 | — | — |
| 2022-03-01 | $63.38 | $63.38 | 2,089,800 | — | — |
| 2022-02-28 | $62.87 | $62.87 | 1,561,100 | — | — |
| 2022-02-25 | $64.02 | $64.02 | 1,057,000 | — | — |
| 2022-02-24 | $62.32 | $62.32 | 1,233,100 | — | — |
| 2022-02-23 | $61.38 | $61.38 | 1,006,600 | — | — |
| 2022-02-22 | $62.80 | $62.80 | 1,664,900 | — | — |
| 2022-02-18 | $65.84 | $65.84 | 2,322,600 | — | — |
| 2022-02-17 | $65.93 | $65.93 | 1,965,600 | — | — |
| 2022-02-16 | $64.55 | $64.55 | 829,000 | — | — |
| 2022-02-15 | $64.89 | $64.89 | 894,600 | — | — |
| 2022-02-14 | $64.32 | $64.32 | 1,354,500 | — | — |
| 2022-02-11 | $63.77 | $63.77 | 1,374,600 | — | — |
| 2022-02-10 | $62.16 | $62.16 | 1,398,600 | — | — |
| 2022-02-09 | $63.40 | $63.40 | 1,026,300 | — | — |
| 2022-02-08 | $62.56 | $62.56 | 1,250,300 | — | — |
| 2022-02-07 | $59.98 | $59.98 | 903,100 | — | — |
| 2022-02-04 | $59.85 | $59.85 | 1,808,100 | — | — |
| 2022-02-03 | $60.91 | $60.91 | 981,000 | — | — |
| 2022-02-02 | $60.93 | $60.93 | 906,800 | — | — |
| 2022-02-01 | $61.66 | $61.66 | 754,700 | — | — |
| 2022-01-31 | $61.47 | $61.47 | 1,415,800 | — | — |
| 2022-01-28 | $57.93 | $57.93 | 1,381,700 | — | — |
| 2022-01-27 | $57.20 | $57.20 | 1,382,400 | — | — |
| 2022-01-26 | $58.70 | $58.70 | 1,501,200 | — | — |
| 2022-01-25 | $60.87 | $60.87 | 1,316,100 | — | — |
| 2022-01-24 | $62.89 | $62.89 | 1,968,700 | — | — |
| 2022-01-21 | $60.52 | $60.52 | 2,222,300 | — | — |
| 2022-01-20 | $59.32 | $59.32 | 1,092,700 | — | — |
| 2022-01-19 | $59.40 | $59.40 | 917,700 | — | — |
| 2022-01-18 | $59.99 | $59.99 | 1,080,900 | — | — |
| 2022-01-14 | $60.83 | $60.83 | 2,816,000 | — | — |
| 2022-01-13 | $64.88 | $64.88 | 911,500 | — | — |
| 2022-01-12 | $64.60 | $64.60 | 885,000 | — | — |
| 2022-01-11 | $64.35 | $64.35 | 1,110,000 | — | — |
| 2022-01-10 | $66.25 | $66.25 | 1,780,300 | — | — |
| 2022-01-07 | $65.69 | $65.69 | 1,078,500 | — | — |
| 2022-01-06 | $64.85 | $64.85 | 1,142,800 | — | — |
| 2022-01-05 | $63.64 | $63.64 | 946,200 | — | — |
| 2022-01-04 | $65.51 | $65.51 | 1,085,800 | — | — |
| 2022-01-03 | $65.69 | $65.69 | 807,800 | — | — |