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
- 2000-08-04 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 | $68.35 | $70.41 | 468,100 | — | — |
| 2022-12-29 | $68.89 | $70.97 | 388,100 | — | — |
| 2022-12-28 | $66.37 | $68.37 | 546,800 | — | — |
| 2022-12-27 | $67.28 | $69.31 | 649,500 | — | — |
| 2022-12-23 | $66.54 | $68.55 | 260,900 | — | — |
| 2022-12-22 | $66.63 | $68.64 | 366,500 | — | — |
| 2022-12-21 | $66.85 | $68.87 | 563,500 | — | — |
| 2022-12-20 | $64.53 | $66.48 | 519,900 | — | — |
| 2022-12-19 | $63.75 | $65.67 | 615,700 | — | — |
| 2022-12-16 | $64.41 | $66.35 | 1,406,700 | — | — |
| 2022-12-15 | $64.86 | $66.82 | 447,000 | — | — |
| 2022-12-14 | $66.39 | $68.39 | 366,600 | — | — |
| 2022-12-13 | $67.06 | $69.08 | 519,500 | — | — |
| 2022-12-12 | $66.31 | $68.31 | 436,700 | — | — |
| 2022-12-09 | $64.61 | $66.56 | 402,100 | — | — |
| 2022-12-08 | $66.83 | $68.85 | 248,600 | — | — |
| 2022-12-07 | $66.19 | $68.19 | 304,600 | — | — |
| 2022-12-06 | $66.46 | $68.46 | 358,800 | — | — |
| 2022-12-05 | $67.05 | $69.07 | 497,200 | — | — |
| 2022-12-02 | $66.92 | $68.94 | 303,600 | — | — |
| 2022-12-01 | $67.68 | $69.72 | 308,500 | — | — |
| 2022-11-30 | $67.41 | $69.44 | 759,100 | — | — |
| 2022-11-29 | $65.14 | $67.05 | 503,800 | — | — |
| 2022-11-28 | $66.25 | $68.20 | 473,800 | — | — |
| 2022-11-25 | $68.79 | $70.81 | 158,100 | — | — |
| 2022-11-23 | $68.44 | $70.45 | 314,800 | — | — |
| 2022-11-22 | $68.31 | $70.32 | 541,300 | — | — |
| 2022-11-21 | $66.36 | $68.31 | 506,200 | — | — |
| 2022-11-18 | $66.20 | $68.14 | 691,100 | — | — |
| 2022-11-17 | $66.25 | $68.20 | 588,900 | — | — |
| 2022-11-16 | $68.33 | $70.34 | 586,300 | — | — |
| 2022-11-15 | $68.86 | $70.88 | 681,300 | — | — |
| 2022-11-14 | $69.40 | $71.44 | 535,600 | — | — |
| 2022-11-11 | $69.91 | $71.96 | 643,700 | — | — |
| 2022-11-10 | $69.43 | $71.47 | 1,379,800 | — | — |
| 2022-11-09 | $65.42 | $67.34 | 588,300 | — | — |
| 2022-11-08 | $66.41 | $68.36 | 797,700 | — | — |
| 2022-11-07 | $66.28 | $68.23 | 1,144,900 | — | — |
| 2022-11-04 | $66.88 | $68.84 | 954,000 | — | — |
| 2022-11-03 | $64.20 | $66.09 | 1,577,400 | — | — |
| 2022-11-02 | $61.08 | $62.87 | 1,031,200 | — | — |
| 2022-11-01 | $62.97 | $64.82 | 683,400 | — | — |
| 2022-10-31 | $61.84 | $63.66 | 701,900 | — | — |
| 2022-10-28 | $61.33 | $63.13 | 668,400 | — | — |
| 2022-10-27 | $61.73 | $63.54 | 552,700 | — | — |
| 2022-10-26 | $61.64 | $63.45 | 542,600 | — | — |
| 2022-10-25 | $60.79 | $62.58 | 621,100 | — | — |
| 2022-10-24 | $58.65 | $60.37 | 524,500 | — | — |
| 2022-10-21 | $57.92 | $59.62 | 815,400 | — | — |
| 2022-10-20 | $55.98 | $57.62 | 500,200 | — | — |
| 2022-10-19 | $56.22 | $57.87 | 543,800 | — | — |
| 2022-10-18 | $57.71 | $59.41 | 678,000 | — | — |
| 2022-10-17 | $56.58 | $58.24 | 909,400 | — | — |
| 2022-10-14 | $54.93 | $56.54 | 820,800 | — | — |
| 2022-10-13 | $55.69 | $57.33 | 776,400 | — | — |
| 2022-10-12 | $54.44 | $56.04 | 605,900 | — | — |
| 2022-10-11 | $54.75 | $56.36 | 892,800 | — | — |
| 2022-10-10 | $54.43 | $56.03 | 984,500 | — | — |
| 2022-10-07 | $55.73 | $57.37 | 948,400 | — | — |
| 2022-10-06 | $57.69 | $59.38 | 781,100 | — | — |
| 2022-10-05 | $57.57 | $59.26 | 707,900 | — | — |
| 2022-10-04 | $56.28 | $57.93 | 727,200 | — | — |
| 2022-10-03 | $54.36 | $55.96 | 1,056,200 | — | — |
| 2022-09-30 | $53.06 | $54.62 | 1,513,600 | — | — |
| 2022-09-29 | $52.84 | $54.39 | 1,385,300 | — | — |
| 2022-09-28 | $51.62 | $53.14 | 1,289,300 | — | — |
| 2022-09-27 | $48.92 | $50.36 | 1,025,400 | — | — |
| 2022-09-26 | $48.91 | $50.35 | 444,200 | — | — |
| 2022-09-23 | $49.52 | $50.97 | 795,500 | — | — |
| 2022-09-22 | $49.72 | $51.18 | 557,000 | — | — |
| 2022-09-21 | $51.28 | $52.79 | 731,000 | — | — |
| 2022-09-20 | $51.42 | $52.93 | 548,200 | — | — |
| 2022-09-19 | $52.79 | $54.34 | 465,000 | — | — |
| 2022-09-16 | $52.88 | $54.43 | 987,300 | — | — |
| 2022-09-15 | $54.59 | $56.19 | 635,000 | — | — |
| 2022-09-14 | $54.48 | $56.08 | 846,600 | — | — |
| 2022-09-13 | $55.38 | $57.01 | 644,600 | — | — |
| 2022-09-12 | $59.23 | $60.97 | 441,800 | — | — |
| 2022-09-09 | $58.29 | $60.00 | 362,300 | — | — |
| 2022-09-08 | $57.24 | $58.92 | 405,000 | — | — |
| 2022-09-07 | $56.26 | $57.91 | 825,600 | — | — |
| 2022-09-06 | $55.36 | $56.99 | 870,000 | — | — |
| 2022-09-02 | $56.07 | $57.72 | 883,000 | — | — |
| 2022-09-01 | $56.29 | $57.94 | 603,600 | — | — |
| 2022-08-31 | $56.00 | $57.65 | 826,700 | — | — |
| 2022-08-30 | $56.75 | $58.37 | 591,100 | — | — |
| 2022-08-29 | $57.62 | $59.26 | 505,000 | — | — |
| 2022-08-26 | $58.06 | $59.71 | 711,900 | — | — |
| 2022-08-25 | $60.84 | $62.57 | 436,800 | — | — |
| 2022-08-24 | $59.61 | $61.31 | 528,600 | — | — |
| 2022-08-23 | $59.20 | $60.89 | 730,200 | — | — |
| 2022-08-22 | $58.93 | $60.61 | 1,033,500 | — | — |
| 2022-08-19 | $59.71 | $61.41 | 579,900 | — | — |
| 2022-08-18 | $61.46 | $63.21 | 631,800 | — | — |
| 2022-08-17 | $61.43 | $63.18 | 933,300 | — | — |
| 2022-08-16 | $60.75 | $62.48 | 702,400 | — | — |
| 2022-08-15 | $62.08 | $63.85 | 597,800 | — | — |
| 2022-08-12 | $61.81 | $63.57 | 561,300 | — | — |
| 2022-08-11 | $62.00 | $63.77 | 635,200 | — | — |
| 2022-08-10 | $62.05 | $63.82 | 594,900 | — | — |
| 2022-08-09 | $60.34 | $62.06 | 768,800 | — | — |
| 2022-08-08 | $62.16 | $63.93 | 920,500 | — | — |
| 2022-08-05 | $62.48 | $64.26 | 705,400 | — | — |
| 2022-08-04 | $63.44 | $65.25 | 1,480,200 | — | — |
| 2022-08-03 | $68.32 | $70.27 | 948,900 | — | — |
| 2022-08-02 | $68.53 | $70.48 | 817,100 | — | — |
| 2022-08-01 | $69.04 | $71.01 | 812,800 | — | — |
| 2022-07-29 | $68.55 | $70.50 | 443,300 | — | — |
| 2022-07-28 | $68.12 | $70.06 | 499,600 | — | — |
| 2022-07-27 | $65.95 | $67.83 | 412,300 | — | — |
| 2022-07-26 | $64.61 | $66.45 | 352,300 | — | — |
| 2022-07-25 | $64.11 | $65.94 | 391,100 | — | — |
| 2022-07-22 | $64.69 | $66.53 | 389,000 | — | — |
| 2022-07-21 | $66.07 | $67.95 | 839,200 | — | — |
| 2022-07-20 | $62.34 | $64.11 | 559,700 | — | — |
| 2022-07-19 | $61.83 | $63.59 | 604,000 | — | — |
| 2022-07-18 | $59.50 | $61.19 | 964,700 | — | — |
| 2022-07-15 | $62.13 | $63.90 | 1,004,000 | — | — |
| 2022-07-14 | $61.52 | $63.27 | 614,600 | — | — |
| 2022-07-13 | $63.24 | $65.04 | 713,100 | — | — |
| 2022-07-12 | $64.01 | $65.83 | 647,200 | — | — |
| 2022-07-11 | $65.46 | $67.32 | 403,600 | — | — |
| 2022-07-08 | $65.53 | $67.40 | 437,300 | — | — |
| 2022-07-07 | $65.49 | $67.35 | 618,500 | — | — |
| 2022-07-06 | $64.55 | $66.39 | 985,700 | — | — |
| 2022-07-05 | $64.99 | $66.84 | 566,000 | — | — |
| 2022-07-01 | $63.54 | $65.35 | 592,400 | — | — |
| 2022-06-30 | $62.76 | $64.55 | 955,800 | — | — |
| 2022-06-29 | $62.95 | $64.74 | 1,145,600 | — | — |
| 2022-06-28 | $62.55 | $64.33 | 1,191,100 | — | — |
| 2022-06-27 | $63.83 | $65.65 | 797,700 | — | — |
| 2022-06-24 | $64.18 | $66.01 | 1,725,500 | — | — |
| 2022-06-23 | $64.86 | $66.71 | 821,600 | — | — |
| 2022-06-22 | $61.20 | $62.94 | 664,000 | — | — |
| 2022-06-21 | $60.73 | $62.46 | 709,900 | — | — |
| 2022-06-17 | $59.28 | $60.97 | 1,163,900 | — | — |
| 2022-06-16 | $59.39 | $61.08 | 764,300 | — | — |
| 2022-06-15 | $61.20 | $62.94 | 754,700 | — | — |
| 2022-06-14 | $60.15 | $61.86 | 581,800 | — | — |
| 2022-06-13 | $59.86 | $61.56 | 631,700 | — | — |
| 2022-06-10 | $61.75 | $63.51 | 736,400 | — | — |
| 2022-06-09 | $63.57 | $65.38 | 665,500 | — | — |
| 2022-06-08 | $64.33 | $66.16 | 726,500 | — | — |
| 2022-06-07 | $64.00 | $65.82 | 608,800 | — | — |
| 2022-06-06 | $63.30 | $65.10 | 509,300 | — | — |
| 2022-06-03 | $63.26 | $65.06 | 506,900 | — | — |
| 2022-06-02 | $64.66 | $66.50 | 593,000 | — | — |
| 2022-06-01 | $61.41 | $63.16 | 495,300 | — | — |
| 2022-05-31 | $62.48 | $64.26 | 783,000 | — | — |
| 2022-05-27 | $64.19 | $65.97 | 482,300 | — | — |
| 2022-05-26 | $60.44 | $62.11 | 374,900 | — | — |
| 2022-05-25 | $58.57 | $60.19 | 515,700 | — | — |
| 2022-05-24 | $59.71 | $61.36 | 869,000 | — | — |
| 2022-05-23 | $60.66 | $62.34 | 742,700 | — | — |
| 2022-05-20 | $60.22 | $61.89 | 487,900 | — | — |
| 2022-05-19 | $60.61 | $62.29 | 519,200 | — | — |
| 2022-05-18 | $60.04 | $61.70 | 551,300 | — | — |
| 2022-05-17 | $61.23 | $62.92 | 534,200 | — | — |
| 2022-05-16 | $59.55 | $61.20 | 775,700 | — | — |
| 2022-05-13 | $60.21 | $61.88 | 903,000 | — | — |
| 2022-05-12 | $58.35 | $59.96 | 813,000 | — | — |
| 2022-05-11 | $56.97 | $58.55 | 583,000 | — | — |
| 2022-05-10 | $59.10 | $60.74 | 771,800 | — | — |
| 2022-05-09 | $57.66 | $59.26 | 760,900 | — | — |
| 2022-05-06 | $61.16 | $62.85 | 1,103,700 | — | — |
| 2022-05-05 | $60.84 | $62.52 | 1,028,000 | — | — |
| 2022-05-04 | $63.85 | $65.62 | 1,276,500 | — | — |
| 2022-05-03 | $60.09 | $61.75 | 2,091,900 | — | — |
| 2022-05-02 | $57.99 | $59.59 | 1,281,900 | — | — |
| 2022-04-29 | $57.49 | $59.08 | 1,040,100 | — | — |
| 2022-04-28 | $57.63 | $59.22 | 1,416,200 | — | — |
| 2022-04-27 | $56.38 | $57.94 | 708,900 | — | — |
| 2022-04-26 | $56.44 | $58.00 | 570,700 | — | — |
| 2022-04-25 | $59.02 | $60.65 | 600,800 | — | — |
| 2022-04-22 | $59.04 | $60.67 | 557,100 | — | — |
| 2022-04-21 | $60.88 | $62.56 | 688,200 | — | — |
| 2022-04-20 | $62.44 | $64.17 | 432,100 | — | — |
| 2022-04-19 | $61.88 | $63.59 | 602,600 | — | — |
| 2022-04-18 | $60.55 | $62.23 | 428,300 | — | — |
| 2022-04-14 | $62.14 | $63.86 | 714,600 | — | — |
| 2022-04-13 | $62.91 | $64.65 | 546,600 | — | — |
| 2022-04-12 | $61.89 | $63.60 | 807,000 | — | — |
| 2022-04-11 | $63.52 | $65.28 | 593,500 | — | — |
| 2022-04-08 | $64.99 | $66.79 | 794,000 | — | — |
| 2022-04-07 | $65.35 | $67.16 | 1,005,400 | — | — |
| 2022-04-06 | $62.30 | $64.02 | 887,700 | — | — |
| 2022-04-05 | $63.46 | $65.22 | 947,400 | — | — |
| 2022-04-04 | $64.97 | $66.77 | 626,600 | — | — |
| 2022-04-01 | $64.99 | $66.79 | 869,200 | — | — |
| 2022-03-31 | $64.30 | $66.08 | 631,500 | — | — |
| 2022-03-30 | $67.67 | $69.54 | 948,900 | — | — |
| 2022-03-29 | $68.18 | $70.07 | 555,300 | — | — |
| 2022-03-28 | $65.27 | $67.08 | 629,200 | — | — |
| 2022-03-25 | $65.37 | $67.18 | 344,600 | — | — |
| 2022-03-24 | $65.82 | $67.64 | 583,200 | — | — |
| 2022-03-23 | $64.67 | $66.46 | 589,600 | — | — |
| 2022-03-22 | $67.85 | $69.73 | 435,600 | — | — |
| 2022-03-21 | $67.56 | $69.43 | 900,400 | — | — |
| 2022-03-18 | $68.64 | $70.54 | 812,900 | — | — |
| 2022-03-17 | $67.39 | $69.25 | 690,000 | — | — |
| 2022-03-16 | $66.29 | $68.12 | 825,200 | — | — |
| 2022-03-15 | $62.83 | $64.57 | 980,500 | — | — |
| 2022-03-14 | $61.72 | $63.43 | 1,482,100 | — | — |
| 2022-03-11 | $63.09 | $64.84 | 897,200 | — | — |
| 2022-03-10 | $66.35 | $68.19 | 868,900 | — | — |
| 2022-03-09 | $66.39 | $68.23 | 646,800 | — | — |
| 2022-03-08 | $63.10 | $64.85 | 1,418,600 | — | — |
| 2022-03-07 | $63.42 | $65.17 | 1,854,300 | — | — |
| 2022-03-04 | $67.87 | $69.75 | 831,800 | — | — |
| 2022-03-03 | $71.14 | $73.11 | 602,300 | — | — |
| 2022-03-02 | $70.10 | $72.04 | 708,600 | — | — |
| 2022-03-01 | $69.66 | $71.59 | 836,300 | — | — |
| 2022-02-28 | $70.37 | $72.32 | 1,174,100 | — | — |
| 2022-02-25 | $71.18 | $73.10 | 541,400 | — | — |
| 2022-02-24 | $69.60 | $71.48 | 732,600 | — | — |
| 2022-02-23 | $67.47 | $69.29 | 713,500 | — | — |
| 2022-02-22 | $68.58 | $70.43 | 954,900 | — | — |
| 2022-02-18 | $68.84 | $70.70 | 1,044,200 | — | — |
| 2022-02-17 | $68.08 | $69.91 | 936,100 | — | — |
| 2022-02-16 | $68.91 | $70.77 | 1,028,600 | — | — |
| 2022-02-15 | $66.87 | $68.67 | 705,200 | — | — |
| 2022-02-14 | $66.22 | $68.00 | 1,083,000 | — | — |
| 2022-02-11 | $68.55 | $70.40 | 1,522,500 | — | — |
| 2022-02-10 | $71.74 | $73.67 | 1,130,700 | — | — |
| 2022-02-09 | $72.37 | $74.32 | 1,054,300 | — | — |
| 2022-02-08 | $69.13 | $70.99 | 911,900 | — | — |
| 2022-02-07 | $67.44 | $69.26 | 828,500 | — | — |
| 2022-02-04 | $67.69 | $69.51 | 587,100 | — | — |
| 2022-02-03 | $67.12 | $68.93 | 563,800 | — | — |
| 2022-02-02 | $67.91 | $69.74 | 466,200 | — | — |
| 2022-02-01 | $67.22 | $69.03 | 752,600 | — | — |
| 2022-01-31 | $66.60 | $68.39 | 738,800 | — | — |
| 2022-01-28 | $64.69 | $66.43 | 1,015,700 | — | — |
| 2022-01-27 | $63.02 | $64.72 | 695,500 | — | — |
| 2022-01-26 | $64.29 | $66.02 | 730,300 | — | — |
| 2022-01-25 | $64.64 | $66.38 | 949,600 | — | — |
| 2022-01-24 | $67.61 | $69.43 | 769,700 | — | — |
| 2022-01-21 | $66.47 | $68.26 | 587,800 | — | — |
| 2022-01-20 | $67.21 | $69.02 | 668,000 | — | — |
| 2022-01-19 | $68.43 | $70.27 | 766,900 | — | — |
| 2022-01-18 | $68.35 | $70.19 | 555,400 | — | — |
| 2022-01-14 | $70.72 | $72.63 | 631,700 | — | — |
| 2022-01-13 | $70.77 | $72.68 | 771,600 | — | — |
| 2022-01-12 | $73.54 | $75.52 | 933,500 | — | — |
| 2022-01-11 | $73.00 | $74.97 | 815,200 | — | — |
| 2022-01-10 | $73.63 | $75.61 | 1,022,000 | — | — |
| 2022-01-07 | $74.16 | $76.16 | 565,500 | — | — |
| 2022-01-06 | $76.29 | $78.35 | 641,000 | — | — |
| 2022-01-05 | $76.05 | $78.10 | 837,900 | — | — |
| 2022-01-04 | $79.14 | $81.27 | 861,800 | — | — |
| 2022-01-03 | $80.99 | $83.17 | 743,600 | — | — |