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
- 2005-06-28 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 | $64.88 | $64.88 | 1,838,800 | — | — |
| 2022-12-29 | $65.20 | $65.20 | 1,523,000 | — | — |
| 2022-12-28 | $63.52 | $63.52 | 1,552,200 | — | — |
| 2022-12-27 | $65.15 | $65.15 | 1,389,100 | — | — |
| 2022-12-23 | $65.30 | $65.30 | 1,457,300 | — | — |
| 2022-12-22 | $65.03 | $65.03 | 1,824,200 | — | — |
| 2022-12-21 | $66.15 | $66.15 | 2,271,100 | — | — |
| 2022-12-20 | $65.31 | $65.31 | 1,841,600 | — | — |
| 2022-12-19 | $65.60 | $65.60 | 2,000,600 | — | — |
| 2022-12-16 | $67.54 | $67.54 | 4,935,200 | — | — |
| 2022-12-15 | $68.27 | $68.27 | 2,022,300 | — | — |
| 2022-12-14 | $67.65 | $67.65 | 2,031,300 | — | — |
| 2022-12-13 | $67.39 | $67.39 | 2,456,900 | — | — |
| 2022-12-12 | $66.48 | $66.48 | 1,953,900 | — | — |
| 2022-12-09 | $65.36 | $65.36 | 2,006,700 | — | — |
| 2022-12-08 | $66.41 | $66.41 | 2,256,800 | — | — |
| 2022-12-07 | $65.47 | $65.47 | 2,570,900 | — | — |
| 2022-12-06 | $62.18 | $62.18 | 2,587,100 | — | — |
| 2022-12-05 | $61.33 | $61.33 | 1,893,700 | — | — |
| 2022-12-02 | $63.11 | $63.11 | 2,146,300 | — | — |
| 2022-12-01 | $63.73 | $63.73 | 1,967,000 | — | — |
| 2022-11-30 | $63.93 | $63.93 | 2,669,900 | — | — |
| 2022-11-29 | $63.32 | $63.32 | 2,186,100 | — | — |
| 2022-11-28 | $62.00 | $62.00 | 2,566,900 | — | — |
| 2022-11-25 | $60.52 | $60.52 | 510,700 | — | — |
| 2022-11-23 | $60.47 | $60.47 | 1,337,600 | — | — |
| 2022-11-22 | $60.97 | $60.97 | 1,930,200 | — | — |
| 2022-11-21 | $59.88 | $59.88 | 1,927,800 | — | — |
| 2022-11-18 | $64.20 | $64.20 | 971,400 | — | — |
| 2022-11-17 | $62.92 | $62.92 | 1,123,300 | — | — |
| 2022-11-16 | $63.12 | $63.12 | 1,097,700 | — | — |
| 2022-11-15 | $64.06 | $64.06 | 2,320,500 | — | — |
| 2022-11-14 | $62.97 | $62.97 | 1,646,200 | — | — |
| 2022-11-11 | $65.88 | $65.88 | 2,221,800 | — | — |
| 2022-11-10 | $65.08 | $65.08 | 3,264,500 | — | — |
| 2022-11-09 | $57.05 | $57.05 | 1,870,000 | — | — |
| 2022-11-08 | $60.91 | $60.91 | 3,156,500 | — | — |
| 2022-11-07 | $57.91 | $57.91 | 2,495,700 | — | — |
| 2022-11-04 | $56.68 | $56.68 | 1,967,000 | — | — |
| 2022-11-03 | $56.56 | $56.56 | 1,879,700 | — | — |
| 2022-11-02 | $57.71 | $57.71 | 1,840,400 | — | — |
| 2022-11-01 | $61.58 | $61.58 | 1,085,900 | — | — |
| 2022-10-31 | $61.66 | $61.66 | 1,347,200 | — | — |
| 2022-10-28 | $61.94 | $61.94 | 1,138,500 | — | — |
| 2022-10-27 | $60.86 | $60.86 | 1,202,800 | — | — |
| 2022-10-26 | $60.70 | $60.70 | 1,497,100 | — | — |
| 2022-10-25 | $60.47 | $60.47 | 1,596,700 | — | — |
| 2022-10-24 | $57.76 | $57.76 | 1,234,300 | — | — |
| 2022-10-21 | $56.32 | $56.32 | 2,409,100 | — | — |
| 2022-10-20 | $54.45 | $54.45 | 2,208,900 | — | — |
| 2022-10-19 | $56.34 | $56.34 | 2,778,100 | — | — |
| 2022-10-18 | $60.65 | $60.65 | 1,965,700 | — | — |
| 2022-10-17 | $58.98 | $58.98 | 2,725,400 | — | — |
| 2022-10-14 | $57.96 | $57.96 | 3,486,500 | — | — |
| 2022-10-13 | $62.37 | $62.37 | 2,246,500 | — | — |
| 2022-10-12 | $62.82 | $62.82 | 1,361,200 | — | — |
| 2022-10-11 | $64.19 | $64.19 | 2,312,600 | — | — |
| 2022-10-10 | $64.09 | $64.09 | 1,996,500 | — | — |
| 2022-10-07 | $63.24 | $63.24 | 1,731,100 | — | — |
| 2022-10-06 | $63.79 | $63.79 | 2,137,400 | — | — |
| 2022-10-05 | $63.62 | $63.62 | 1,571,100 | — | — |
| 2022-10-04 | $63.45 | $63.45 | 2,587,200 | — | — |
| 2022-10-03 | $60.28 | $60.28 | 2,217,900 | — | — |
| 2022-09-30 | $58.92 | $58.92 | 2,496,000 | — | — |
| 2022-09-29 | $58.20 | $58.20 | 2,686,300 | — | — |
| 2022-09-28 | $58.46 | $58.46 | 2,788,800 | — | — |
| 2022-09-27 | $54.29 | $54.29 | 1,823,200 | — | — |
| 2022-09-26 | $52.89 | $52.89 | 2,427,500 | — | — |
| 2022-09-23 | $54.14 | $54.14 | 2,840,000 | — | — |
| 2022-09-22 | $55.51 | $55.51 | 2,408,800 | — | — |
| 2022-09-21 | $56.61 | $56.61 | 1,883,800 | — | — |
| 2022-09-20 | $56.31 | $56.31 | 2,186,000 | — | — |
| 2022-09-19 | $57.15 | $57.15 | 2,446,700 | — | — |
| 2022-09-16 | $55.41 | $55.41 | 7,396,000 | — | — |
| 2022-09-15 | $55.30 | $55.30 | 2,686,900 | — | — |
| 2022-09-14 | $55.22 | $55.22 | 2,849,000 | — | — |
| 2022-09-13 | $56.61 | $56.61 | 2,520,700 | — | — |
| 2022-09-12 | $61.41 | $61.41 | 1,593,100 | — | — |
| 2022-09-09 | $61.17 | $61.17 | 1,760,100 | — | — |
| 2022-09-08 | $58.68 | $58.68 | 1,699,700 | — | — |
| 2022-09-07 | $58.63 | $58.63 | 1,988,200 | — | — |
| 2022-09-06 | $57.64 | $57.64 | 1,997,300 | — | — |
| 2022-09-02 | $58.57 | $58.57 | 1,879,700 | — | — |
| 2022-09-01 | $58.76 | $58.76 | 1,856,200 | — | — |
| 2022-08-31 | $58.61 | $58.61 | 2,047,500 | — | — |
| 2022-08-30 | $59.85 | $59.85 | 1,671,200 | — | — |
| 2022-08-29 | $60.44 | $60.44 | 1,488,800 | — | — |
| 2022-08-26 | $62.10 | $62.10 | 1,945,800 | — | — |
| 2022-08-25 | $65.27 | $65.27 | 1,347,400 | — | — |
| 2022-08-24 | $64.44 | $64.44 | 1,078,600 | — | — |
| 2022-08-23 | $64.20 | $64.20 | 1,518,200 | — | — |
| 2022-08-22 | $64.78 | $64.78 | 1,291,700 | — | — |
| 2022-08-19 | $66.32 | $66.32 | 1,327,100 | — | — |
| 2022-08-18 | $68.43 | $68.43 | 1,316,300 | — | — |
| 2022-08-17 | $67.00 | $67.00 | 1,389,700 | — | — |
| 2022-08-16 | $69.21 | $69.21 | 1,578,500 | — | — |
| 2022-08-15 | $69.66 | $69.66 | 2,572,100 | — | — |
| 2022-08-12 | $70.75 | $70.75 | 1,421,400 | — | — |
| 2022-08-11 | $70.26 | $70.26 | 2,608,200 | — | — |
| 2022-08-10 | $68.37 | $68.37 | 1,796,500 | — | — |
| 2022-08-09 | $66.78 | $66.78 | 2,021,300 | — | — |
| 2022-08-08 | $69.78 | $69.78 | 1,515,200 | — | — |
| 2022-08-05 | $68.37 | $68.37 | 1,680,000 | — | — |
| 2022-08-04 | $70.81 | $70.81 | 1,724,500 | — | — |
| 2022-08-03 | $69.01 | $69.01 | 2,869,900 | — | — |
| 2022-08-02 | $70.27 | $70.27 | 3,339,200 | — | — |
| 2022-08-01 | $73.34 | $73.34 | 5,421,900 | — | — |
| 2022-07-29 | $68.00 | $68.00 | 2,744,300 | — | — |
| 2022-07-28 | $65.83 | $65.83 | 1,986,800 | — | — |
| 2022-07-27 | $65.24 | $65.24 | 1,343,000 | — | — |
| 2022-07-26 | $64.34 | $64.34 | 1,675,700 | — | — |
| 2022-07-25 | $65.18 | $65.18 | 1,484,200 | — | — |
| 2022-07-22 | $65.56 | $65.56 | 2,068,100 | — | — |
| 2022-07-21 | $65.69 | $65.69 | 2,641,900 | — | — |
| 2022-07-20 | $66.12 | $66.12 | 2,690,800 | — | — |
| 2022-07-19 | $65.37 | $65.37 | 3,159,000 | — | — |
| 2022-07-18 | $63.72 | $63.72 | 2,070,800 | — | — |
| 2022-07-15 | $63.84 | $63.84 | 2,628,700 | — | — |
| 2022-07-14 | $62.85 | $62.85 | 2,799,000 | — | — |
| 2022-07-13 | $63.11 | $63.11 | 2,679,100 | — | — |
| 2022-07-12 | $62.51 | $62.51 | 3,046,700 | — | — |
| 2022-07-11 | $59.98 | $59.98 | 1,548,200 | — | — |
| 2022-07-08 | $60.74 | $60.74 | 2,111,400 | — | — |
| 2022-07-07 | $60.52 | $60.52 | 2,783,200 | — | — |
| 2022-07-06 | $58.86 | $58.86 | 2,949,900 | — | — |
| 2022-07-05 | $58.69 | $58.69 | 2,625,900 | — | — |
| 2022-07-01 | $57.46 | $57.46 | 3,419,500 | — | — |
| 2022-06-30 | $53.70 | $53.70 | 3,091,600 | — | — |
| 2022-06-29 | $52.67 | $52.67 | 2,114,300 | — | — |
| 2022-06-28 | $52.65 | $52.65 | 2,361,100 | — | — |
| 2022-06-27 | $53.44 | $53.44 | 2,963,800 | — | — |
| 2022-06-24 | $52.80 | $52.80 | 3,870,800 | — | — |
| 2022-06-23 | $51.12 | $51.12 | 2,686,200 | — | — |
| 2022-06-22 | $50.02 | $50.02 | 5,205,400 | — | — |
| 2022-06-21 | $50.90 | $50.90 | 3,881,800 | — | — |
| 2022-06-17 | $50.48 | $50.48 | 7,775,100 | — | — |
| 2022-06-16 | $50.48 | $50.48 | 4,546,600 | — | — |
| 2022-06-15 | $55.46 | $55.46 | 4,300,200 | — | — |
| 2022-06-14 | $55.10 | $55.10 | 3,907,500 | — | — |
| 2022-06-13 | $55.47 | $55.47 | 3,864,600 | — | — |
| 2022-06-10 | $60.17 | $60.17 | 2,972,600 | — | — |
| 2022-06-09 | $65.17 | $65.17 | 2,050,700 | — | — |
| 2022-06-08 | $65.52 | $65.52 | 1,661,600 | — | — |
| 2022-06-07 | $67.66 | $67.66 | 1,483,400 | — | — |
| 2022-06-06 | $66.57 | $66.57 | 2,224,600 | — | — |
| 2022-06-03 | $65.80 | $65.80 | 1,745,200 | — | — |
| 2022-06-02 | $65.87 | $65.87 | 1,753,400 | — | — |
| 2022-06-01 | $63.81 | $63.81 | 2,077,700 | — | — |
| 2022-05-31 | $65.09 | $65.09 | 2,834,300 | — | — |
| 2022-05-27 | $66.76 | $66.76 | 1,908,900 | — | — |
| 2022-05-26 | $66.27 | $66.27 | 2,025,000 | — | — |
| 2022-05-25 | $62.24 | $62.24 | 2,681,900 | — | — |
| 2022-05-24 | $59.04 | $59.04 | 3,996,300 | — | — |
| 2022-05-23 | $62.50 | $62.50 | 2,477,200 | — | — |
| 2022-05-20 | $60.82 | $60.82 | 4,469,600 | — | — |
| 2022-05-19 | $62.71 | $62.71 | 3,038,300 | — | — |
| 2022-05-18 | $62.99 | $62.99 | 3,478,700 | — | — |
| 2022-05-17 | $68.36 | $68.36 | 3,281,700 | — | — |
| 2022-05-16 | $66.72 | $66.72 | 3,150,700 | — | — |
| 2022-05-13 | $66.89 | $66.89 | 3,549,800 | — | — |
| 2022-05-12 | $64.00 | $64.00 | 3,544,400 | — | — |
| 2022-05-11 | $62.99 | $62.99 | 2,903,000 | — | — |
| 2022-05-10 | $65.13 | $65.13 | 4,515,400 | — | — |
| 2022-05-09 | $64.75 | $64.75 | 2,967,800 | — | — |
| 2022-05-06 | $65.09 | $65.09 | 2,629,500 | — | — |
| 2022-05-05 | $65.91 | $65.91 | 2,473,100 | — | — |
| 2022-05-04 | $68.61 | $68.61 | 2,424,800 | — | — |
| 2022-05-03 | $64.83 | $64.83 | 2,516,500 | — | — |
| 2022-05-02 | $63.28 | $63.28 | 2,049,400 | — | — |
| 2022-04-29 | $61.57 | $61.57 | 1,847,300 | — | — |
| 2022-04-28 | $63.97 | $63.97 | 2,063,900 | — | — |
| 2022-04-27 | $60.42 | $60.42 | 1,879,200 | — | — |
| 2022-04-26 | $61.36 | $61.36 | 2,796,900 | — | — |
| 2022-04-25 | $65.85 | $65.85 | 3,144,100 | — | — |
| 2022-04-22 | $61.41 | $61.41 | 1,591,400 | — | — |
| 2022-04-21 | $62.39 | $62.39 | 2,599,000 | — | — |
| 2022-04-20 | $64.99 | $64.99 | 3,640,800 | — | — |
| 2022-04-19 | $63.63 | $63.63 | 3,263,700 | — | — |
| 2022-04-18 | $60.80 | $60.80 | 2,578,200 | — | — |
| 2022-04-14 | $61.16 | $61.16 | 1,798,300 | — | — |
| 2022-04-13 | $62.11 | $62.11 | 1,764,200 | — | — |
| 2022-04-12 | $60.33 | $60.33 | 2,377,200 | — | — |
| 2022-04-11 | $60.76 | $60.76 | 2,621,200 | — | — |
| 2022-04-08 | $59.86 | $59.86 | 2,186,400 | — | — |
| 2022-04-07 | $59.87 | $59.87 | 3,232,500 | — | — |
| 2022-04-06 | $59.94 | $59.94 | 4,505,900 | — | — |
| 2022-04-05 | $62.64 | $62.64 | 2,817,700 | — | — |
| 2022-04-04 | $64.92 | $64.92 | 2,505,600 | — | — |
| 2022-04-01 | $64.20 | $64.20 | 3,169,900 | — | — |
| 2022-03-31 | $64.54 | $64.54 | 3,685,800 | — | — |
| 2022-03-30 | $67.95 | $67.95 | 2,117,700 | — | — |
| 2022-03-29 | $71.85 | $71.85 | 2,176,800 | — | — |
| 2022-03-28 | $69.33 | $69.33 | 2,771,300 | — | — |
| 2022-03-25 | $67.96 | $67.96 | 3,017,400 | — | — |
| 2022-03-24 | $69.53 | $69.53 | 3,346,500 | — | — |
| 2022-03-23 | $73.49 | $73.49 | 1,397,500 | — | — |
| 2022-03-22 | $76.30 | $76.30 | 1,781,200 | — | — |
| 2022-03-21 | $76.36 | $76.36 | 1,563,600 | — | — |
| 2022-03-18 | $78.29 | $78.29 | 3,071,400 | — | — |
| 2022-03-17 | $76.90 | $76.90 | 1,470,500 | — | — |
| 2022-03-16 | $75.27 | $75.27 | 2,474,200 | — | — |
| 2022-03-15 | $73.36 | $73.36 | 2,493,200 | — | — |
| 2022-03-14 | $70.01 | $70.01 | 3,471,800 | — | — |
| 2022-03-11 | $74.33 | $74.33 | 1,516,700 | — | — |
| 2022-03-10 | $74.66 | $74.66 | 2,511,300 | — | — |
| 2022-03-09 | $73.85 | $73.85 | 2,468,300 | — | — |
| 2022-03-08 | $70.57 | $70.57 | 3,530,900 | — | — |
| 2022-03-07 | $67.92 | $67.92 | 3,136,500 | — | — |
| 2022-03-04 | $74.11 | $74.11 | 2,749,600 | — | — |
| 2022-03-03 | $74.87 | $74.87 | 2,769,100 | — | — |
| 2022-03-02 | $77.27 | $77.27 | 3,180,100 | — | — |
| 2022-03-01 | $73.05 | $73.05 | 3,322,300 | — | — |
| 2022-02-28 | $74.42 | $74.42 | 3,075,900 | — | — |
| 2022-02-25 | $72.72 | $72.72 | 1,877,600 | — | — |
| 2022-02-24 | $69.54 | $69.54 | 2,341,000 | — | — |
| 2022-02-23 | $66.62 | $66.62 | 2,541,200 | — | — |
| 2022-02-22 | $69.36 | $69.36 | 2,321,500 | — | — |
| 2022-02-18 | $71.72 | $71.72 | 2,184,500 | — | — |
| 2022-02-17 | $69.05 | $69.05 | 1,734,400 | — | — |
| 2022-02-16 | $71.17 | $71.17 | 1,370,900 | — | — |
| 2022-02-15 | $71.34 | $71.34 | 1,409,600 | — | — |
| 2022-02-14 | $68.78 | $68.78 | 1,790,200 | — | — |
| 2022-02-11 | $68.38 | $68.38 | 1,947,500 | — | — |
| 2022-02-10 | $69.03 | $69.03 | 2,479,500 | — | — |
| 2022-02-09 | $71.48 | $71.48 | 2,130,900 | — | — |
| 2022-02-08 | $70.07 | $70.07 | 1,916,800 | — | — |
| 2022-02-07 | $67.52 | $67.52 | 1,552,700 | — | — |
| 2022-02-04 | $66.81 | $66.81 | 3,069,400 | — | — |
| 2022-02-03 | $69.49 | $69.49 | 1,781,000 | — | — |
| 2022-02-02 | $71.55 | $71.55 | 2,959,700 | — | — |
| 2022-02-01 | $70.10 | $70.10 | 2,765,200 | — | — |
| 2022-01-31 | $67.99 | $67.99 | 2,595,800 | — | — |
| 2022-01-28 | $66.36 | $66.36 | 2,274,800 | — | — |
| 2022-01-27 | $64.19 | $64.19 | 2,923,700 | — | — |
| 2022-01-26 | $65.80 | $65.80 | 3,039,500 | — | — |
| 2022-01-25 | $67.75 | $67.75 | 2,257,200 | — | — |
| 2022-01-24 | $69.80 | $69.80 | 3,403,100 | — | — |
| 2022-01-21 | $67.00 | $67.00 | 3,731,000 | — | — |
| 2022-01-20 | $69.74 | $69.74 | 3,144,200 | — | — |
| 2022-01-19 | $72.63 | $72.63 | 3,122,100 | — | — |
| 2022-01-18 | $75.95 | $75.95 | 2,462,900 | — | — |
| 2022-01-14 | $78.68 | $78.68 | 2,017,900 | — | — |
| 2022-01-13 | $80.58 | $80.58 | 1,933,700 | — | — |
| 2022-01-12 | $81.18 | $81.18 | 2,119,700 | — | — |
| 2022-01-11 | $80.49 | $80.49 | 2,915,800 | — | — |
| 2022-01-10 | $79.01 | $79.01 | 2,863,400 | — | — |
| 2022-01-07 | $78.63 | $78.63 | 3,729,200 | — | — |
| 2022-01-06 | $82.46 | $82.46 | 4,030,700 | — | — |
| 2022-01-05 | $82.40 | $82.40 | 3,458,700 | — | — |
| 2022-01-04 | $85.42 | $85.42 | 2,344,800 | — | — |
| 2022-01-03 | $83.49 | $83.49 | 2,984,600 | — | — |