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
- 2009-07-01 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 | $60.04 | $81.18 | 1,092,600 | — | — |
| 2022-12-29 | $60.38 | $81.64 | 1,013,500 | — | — |
| 2022-12-28 | $59.96 | $81.07 | 653,800 | — | — |
| 2022-12-27 | $60.36 | $81.61 | 715,100 | — | — |
| 2022-12-23 | $60.37 | $81.63 | 800,300 | — | — |
| 2022-12-22 | $60.12 | $81.29 | 750,700 | — | — |
| 2022-12-21 | $60.42 | $81.70 | 795,700 | — | — |
| 2022-12-20 | $59.37 | $80.28 | 932,700 | — | — |
| 2022-12-19 | $59.48 | $80.42 | 895,300 | — | — |
| 2022-12-16 | $59.63 | $80.63 | 1,277,500 | — | — |
| 2022-12-15 | $59.74 | $80.78 | 1,530,200 | — | — |
| 2022-12-14 | $61.14 | $82.67 | 964,400 | — | — |
| 2022-12-13 | $60.81 | $82.22 | 1,374,800 | — | — |
| 2022-12-12 | $59.99 | $81.11 | 818,000 | — | — |
| 2022-12-09 | $59.61 | $80.60 | 869,400 | — | — |
| 2022-12-08 | $59.57 | $80.55 | 895,400 | — | — |
| 2022-12-07 | $59.35 | $80.25 | 612,500 | — | — |
| 2022-12-06 | $59.02 | $79.80 | 761,500 | — | — |
| 2022-12-05 | $59.45 | $80.38 | 973,000 | — | — |
| 2022-12-02 | $60.35 | $81.60 | 967,600 | — | — |
| 2022-12-01 | $59.73 | $80.76 | 1,297,100 | — | — |
| 2022-11-30 | $58.89 | $79.63 | 1,259,800 | — | — |
| 2022-11-29 | $58.02 | $78.45 | 1,956,700 | — | — |
| 2022-11-28 | $58.17 | $78.65 | 1,953,500 | — | — |
| 2022-11-25 | $56.59 | $76.52 | 385,200 | — | — |
| 2022-11-23 | $56.38 | $76.23 | 713,800 | — | — |
| 2022-11-22 | $55.93 | $75.62 | 832,000 | — | — |
| 2022-11-21 | $55.50 | $75.04 | 959,400 | — | — |
| 2022-11-18 | $55.53 | $75.08 | 931,600 | — | — |
| 2022-11-17 | $55.01 | $74.38 | 902,600 | — | — |
| 2022-11-16 | $55.04 | $74.42 | 1,306,800 | — | — |
| 2022-11-15 | $54.75 | $74.03 | 1,251,800 | — | — |
| 2022-11-14 | $54.77 | $74.06 | 1,406,000 | — | — |
| 2022-11-11 | $55.36 | $74.85 | 2,304,300 | — | — |
| 2022-11-10 | $53.76 | $72.69 | 2,208,900 | — | — |
| 2022-11-09 | $52.11 | $70.46 | 1,600,500 | — | — |
| 2022-11-08 | $52.57 | $71.08 | 1,059,200 | — | — |
| 2022-11-07 | $52.76 | $71.34 | 1,534,700 | — | — |
| 2022-11-04 | $52.12 | $70.47 | 2,593,100 | — | — |
| 2022-11-03 | $49.16 | $66.47 | 1,309,200 | — | — |
| 2022-11-02 | $49.50 | $66.93 | 1,428,000 | — | — |
| 2022-11-01 | $51.07 | $69.05 | 1,705,000 | — | — |
| 2022-10-31 | $50.10 | $67.74 | 1,454,400 | — | — |
| 2022-10-28 | $50.34 | $68.07 | 2,497,100 | — | — |
| 2022-10-27 | $49.55 | $67.00 | 1,998,800 | — | — |
| 2022-10-26 | $47.22 | $63.85 | 1,481,900 | — | — |
| 2022-10-25 | $47.40 | $64.09 | 1,250,900 | — | — |
| 2022-10-24 | $46.90 | $63.41 | 1,342,900 | — | — |
| 2022-10-21 | $46.24 | $62.52 | 1,620,200 | — | — |
| 2022-10-20 | $45.23 | $61.16 | 1,463,100 | — | — |
| 2022-10-19 | $45.61 | $61.67 | 1,764,700 | — | — |
| 2022-10-18 | $46.91 | $63.43 | 1,723,700 | — | — |
| 2022-10-17 | $46.65 | $63.08 | 1,259,000 | — | — |
| 2022-10-14 | $45.57 | $61.62 | 1,167,300 | — | — |
| 2022-10-13 | $46.36 | $62.68 | 1,538,200 | — | — |
| 2022-10-12 | $45.67 | $61.75 | 1,175,100 | — | — |
| 2022-10-11 | $44.90 | $60.71 | 1,791,000 | — | — |
| 2022-10-10 | $44.94 | $60.76 | 1,444,600 | — | — |
| 2022-10-07 | $45.32 | $61.28 | 1,674,200 | — | — |
| 2022-10-06 | $45.82 | $61.95 | 1,336,000 | — | — |
| 2022-10-05 | $46.75 | $63.21 | 1,334,700 | — | — |
| 2022-10-04 | $48.00 | $64.90 | 2,363,600 | — | — |
| 2022-10-03 | $45.85 | $61.99 | 1,639,900 | — | — |
| 2022-09-30 | $45.16 | $61.06 | 2,662,000 | — | — |
| 2022-09-29 | $45.44 | $61.44 | 1,683,000 | — | — |
| 2022-09-28 | $45.73 | $61.83 | 2,602,100 | — | — |
| 2022-09-27 | $45.16 | $61.06 | 2,076,100 | — | — |
| 2022-09-26 | $45.54 | $61.58 | 1,565,600 | — | — |
| 2022-09-23 | $46.64 | $63.06 | 1,604,800 | — | — |
| 2022-09-22 | $48.57 | $65.67 | 1,503,900 | — | — |
| 2022-09-21 | $48.14 | $65.09 | 1,066,600 | — | — |
| 2022-09-20 | $49.19 | $66.51 | 1,092,400 | — | — |
| 2022-09-19 | $50.07 | $67.70 | 1,167,500 | — | — |
| 2022-09-16 | $49.43 | $66.84 | 1,565,300 | — | — |
| 2022-09-15 | $48.99 | $66.24 | 904,300 | — | — |
| 2022-09-14 | $49.16 | $66.47 | 1,323,800 | — | — |
| 2022-09-13 | $49.58 | $67.04 | 1,429,100 | — | — |
| 2022-09-12 | $51.62 | $69.80 | 1,965,700 | — | — |
| 2022-09-09 | $49.90 | $67.47 | 1,032,100 | — | — |
| 2022-09-08 | $49.24 | $66.58 | 1,137,400 | — | — |
| 2022-09-07 | $49.04 | $66.31 | 1,353,800 | — | — |
| 2022-09-06 | $48.34 | $65.36 | 1,621,900 | — | — |
| 2022-09-02 | $47.87 | $64.73 | 1,301,300 | — | — |
| 2022-09-01 | $47.98 | $64.87 | 1,371,500 | — | — |
| 2022-08-31 | $48.36 | $65.39 | 1,201,100 | — | — |
| 2022-08-30 | $49.32 | $66.69 | 2,319,100 | — | — |
| 2022-08-29 | $49.69 | $67.19 | 1,519,400 | — | — |
| 2022-08-26 | $49.67 | $67.16 | 1,696,000 | — | — |
| 2022-08-25 | $51.29 | $69.35 | 1,714,100 | — | — |
| 2022-08-24 | $51.99 | $70.30 | 1,326,600 | — | — |
| 2022-08-23 | $51.54 | $69.69 | 1,622,400 | — | — |
| 2022-08-22 | $51.22 | $69.26 | 1,990,700 | — | — |
| 2022-08-19 | $52.51 | $71.00 | 1,229,700 | — | — |
| 2022-08-18 | $53.29 | $72.05 | 1,148,100 | — | — |
| 2022-08-17 | $53.96 | $72.96 | 986,600 | — | — |
| 2022-08-16 | $54.78 | $74.07 | 840,300 | — | — |
| 2022-08-15 | $54.48 | $73.66 | 1,207,900 | — | — |
| 2022-08-12 | $54.89 | $74.22 | 849,300 | — | — |
| 2022-08-11 | $54.43 | $73.60 | 880,000 | — | — |
| 2022-08-10 | $55.02 | $74.39 | 1,287,000 | — | — |
| 2022-08-09 | $53.55 | $72.41 | 1,314,300 | — | — |
| 2022-08-08 | $54.01 | $73.03 | 1,393,500 | — | — |
| 2022-08-05 | $53.24 | $71.99 | 1,049,100 | — | — |
| 2022-08-04 | $53.78 | $72.72 | 1,358,800 | — | — |
| 2022-08-03 | $53.19 | $71.92 | 1,574,200 | — | — |
| 2022-08-02 | $51.74 | $69.96 | 2,175,600 | — | — |
| 2022-08-01 | $52.80 | $71.39 | 1,347,200 | — | — |
| 2022-07-29 | $53.54 | $72.39 | 1,551,500 | — | — |
| 2022-07-28 | $53.30 | $72.07 | 3,111,500 | — | — |
| 2022-07-27 | $56.16 | $75.94 | 2,176,500 | — | — |
| 2022-07-26 | $54.72 | $73.99 | 1,103,500 | — | — |
| 2022-07-25 | $55.02 | $74.39 | 875,700 | — | — |
| 2022-07-22 | $54.27 | $73.38 | 959,700 | — | — |
| 2022-07-21 | $54.41 | $73.57 | 724,400 | — | — |
| 2022-07-20 | $54.56 | $73.77 | 1,100,000 | — | — |
| 2022-07-19 | $56.18 | $75.96 | 892,800 | — | — |
| 2022-07-18 | $54.61 | $73.84 | 803,400 | — | — |
| 2022-07-15 | $54.58 | $73.80 | 979,000 | — | — |
| 2022-07-14 | $54.59 | $73.81 | 926,300 | — | — |
| 2022-07-13 | $55.08 | $74.48 | 858,400 | — | — |
| 2022-07-12 | $54.81 | $74.11 | 959,900 | — | — |
| 2022-07-11 | $54.78 | $74.07 | 769,000 | — | — |
| 2022-07-08 | $55.52 | $75.07 | 1,027,200 | — | — |
| 2022-07-07 | $54.55 | $73.76 | 1,410,900 | — | — |
| 2022-07-06 | $54.79 | $74.08 | 1,388,400 | — | — |
| 2022-07-05 | $54.63 | $73.87 | 1,935,500 | — | — |
| 2022-07-01 | $55.08 | $74.48 | 1,050,700 | — | — |
| 2022-06-30 | $53.95 | $72.95 | 1,283,000 | — | — |
| 2022-06-29 | $53.94 | $72.93 | 894,300 | — | — |
| 2022-06-28 | $54.19 | $73.27 | 1,987,900 | — | — |
| 2022-06-27 | $54.08 | $73.12 | 1,565,500 | — | — |
| 2022-06-24 | $53.94 | $72.93 | 1,334,000 | — | — |
| 2022-06-23 | $52.69 | $71.24 | 993,900 | — | — |
| 2022-06-22 | $52.15 | $70.51 | 1,339,700 | — | — |
| 2022-06-21 | $51.70 | $69.90 | 1,219,300 | — | — |
| 2022-06-17 | $51.69 | $69.89 | 1,410,700 | — | — |
| 2022-06-16 | $51.47 | $69.59 | 1,388,500 | — | — |
| 2022-06-15 | $52.84 | $71.45 | 1,695,000 | — | — |
| 2022-06-14 | $51.05 | $69.03 | 2,101,300 | — | — |
| 2022-06-13 | $51.62 | $69.80 | 2,485,100 | — | — |
| 2022-06-10 | $52.26 | $70.66 | 2,226,000 | — | — |
| 2022-06-09 | $53.17 | $71.89 | 1,205,400 | — | — |
| 2022-06-08 | $55.18 | $74.61 | 812,500 | — | — |
| 2022-06-07 | $56.32 | $76.15 | 1,083,100 | — | — |
| 2022-06-06 | $55.85 | $75.52 | 936,500 | — | — |
| 2022-06-03 | $55.53 | $75.08 | 1,237,200 | — | — |
| 2022-06-02 | $55.66 | $75.26 | 1,036,100 | — | — |
| 2022-06-01 | $55.07 | $74.46 | 1,274,300 | — | — |
| 2022-05-31 | $56.70 | $76.67 | 2,105,500 | — | — |
| 2022-05-27 | $56.65 | $76.60 | 812,200 | — | — |
| 2022-05-26 | $56.48 | $76.37 | 864,200 | — | — |
| 2022-05-25 | $56.10 | $75.85 | 879,100 | — | — |
| 2022-05-24 | $55.24 | $74.69 | 914,600 | — | — |
| 2022-05-23 | $55.53 | $75.08 | 961,600 | — | — |
| 2022-05-20 | $54.27 | $73.38 | 1,137,600 | — | — |
| 2022-05-19 | $54.06 | $73.10 | 1,225,500 | — | — |
| 2022-05-18 | $55.23 | $74.68 | 1,109,000 | — | — |
| 2022-05-17 | $57.64 | $77.94 | 900,300 | — | — |
| 2022-05-16 | $56.67 | $76.62 | 982,000 | — | — |
| 2022-05-13 | $56.01 | $75.73 | 1,324,700 | — | — |
| 2022-05-12 | $54.03 | $73.06 | 1,481,800 | — | — |
| 2022-05-11 | $54.71 | $73.97 | 2,222,500 | — | — |
| 2022-05-10 | $54.66 | $73.91 | 1,991,500 | — | — |
| 2022-05-09 | $54.07 | $73.11 | 2,485,900 | — | — |
| 2022-05-06 | $55.00 | $74.37 | 3,654,300 | — | — |
| 2022-05-05 | $57.08 | $77.18 | 1,740,400 | — | — |
| 2022-05-04 | $58.33 | $78.87 | 1,523,900 | — | — |
| 2022-05-03 | $56.85 | $76.87 | 1,600,000 | — | — |
| 2022-05-02 | $56.43 | $75.57 | 1,305,200 | — | — |
| 2022-04-29 | $57.45 | $76.93 | 1,077,100 | — | — |
| 2022-04-28 | $57.97 | $77.63 | 1,166,500 | — | — |
| 2022-04-27 | $57.46 | $76.95 | 1,143,400 | — | — |
| 2022-04-26 | $58.25 | $78.00 | 1,206,600 | — | — |
| 2022-04-25 | $59.56 | $79.76 | 1,332,400 | — | — |
| 2022-04-22 | $59.31 | $79.42 | 1,035,200 | — | — |
| 2022-04-21 | $61.44 | $82.28 | 1,212,300 | — | — |
| 2022-04-20 | $61.49 | $82.34 | 1,406,300 | — | — |
| 2022-04-19 | $59.19 | $79.26 | 1,298,400 | — | — |
| 2022-04-18 | $58.72 | $78.63 | 737,400 | — | — |
| 2022-04-14 | $58.78 | $78.71 | 962,800 | — | — |
| 2022-04-13 | $58.58 | $78.45 | 948,400 | — | — |
| 2022-04-12 | $57.95 | $77.60 | 1,285,600 | — | — |
| 2022-04-11 | $58.49 | $78.32 | 1,460,100 | — | — |
| 2022-04-08 | $58.78 | $78.71 | 965,800 | — | — |
| 2022-04-07 | $58.47 | $78.30 | 2,036,000 | — | — |
| 2022-04-06 | $59.75 | $80.01 | 1,403,900 | — | — |
| 2022-04-05 | $60.80 | $81.42 | 624,100 | — | — |
| 2022-04-04 | $61.81 | $82.77 | 881,300 | — | — |
| 2022-04-01 | $61.22 | $81.98 | 1,210,000 | — | — |
| 2022-03-31 | $60.06 | $80.43 | 1,650,200 | — | — |
| 2022-03-30 | $61.39 | $82.21 | 994,500 | — | — |
| 2022-03-29 | $61.83 | $82.80 | 1,113,200 | — | — |
| 2022-03-28 | $60.32 | $80.78 | 1,379,500 | — | — |
| 2022-03-25 | $59.51 | $79.69 | 1,085,600 | — | — |
| 2022-03-24 | $59.13 | $79.18 | 1,406,400 | — | — |
| 2022-03-23 | $58.71 | $78.62 | 2,759,000 | — | — |
| 2022-03-22 | $60.26 | $80.70 | 1,335,500 | — | — |
| 2022-03-21 | $60.03 | $80.39 | 1,636,100 | — | — |
| 2022-03-18 | $60.61 | $81.16 | 2,210,800 | — | — |
| 2022-03-17 | $59.72 | $79.97 | 1,279,200 | — | — |
| 2022-03-16 | $59.67 | $79.90 | 1,842,300 | — | — |
| 2022-03-15 | $57.39 | $76.85 | 2,096,500 | — | — |
| 2022-03-14 | $57.04 | $76.38 | 1,827,400 | — | — |
| 2022-03-11 | $55.91 | $74.87 | 1,863,800 | — | — |
| 2022-03-10 | $56.03 | $75.03 | 2,203,700 | — | — |
| 2022-03-09 | $57.19 | $76.58 | 2,400,500 | — | — |
| 2022-03-08 | $53.63 | $71.82 | 3,642,600 | — | — |
| 2022-03-07 | $52.95 | $70.91 | 5,158,700 | — | — |
| 2022-03-04 | $55.87 | $74.82 | 3,270,000 | — | — |
| 2022-03-03 | $58.16 | $77.88 | 2,755,700 | — | — |
| 2022-03-02 | $58.94 | $78.93 | 2,168,300 | — | — |
| 2022-03-01 | $59.04 | $79.06 | 3,842,900 | — | — |
| 2022-02-28 | $61.83 | $82.80 | 2,827,100 | — | — |
| 2022-02-25 | $66.05 | $88.45 | 2,422,600 | — | — |
| 2022-02-24 | $62.04 | $83.08 | 2,332,600 | — | — |
| 2022-02-23 | $62.65 | $83.90 | 1,813,000 | — | — |
| 2022-02-22 | $61.43 | $82.26 | 1,278,600 | — | — |
| 2022-02-18 | $63.05 | $84.43 | 1,023,700 | — | — |
| 2022-02-17 | $63.16 | $84.58 | 862,500 | — | — |
| 2022-02-16 | $64.22 | $86.00 | 1,105,700 | — | — |
| 2022-02-15 | $62.59 | $83.82 | 740,200 | — | — |
| 2022-02-14 | $61.80 | $82.76 | 1,020,600 | — | — |
| 2022-02-11 | $62.57 | $83.79 | 1,355,000 | — | — |
| 2022-02-10 | $63.68 | $85.27 | 2,002,700 | — | — |
| 2022-02-09 | $61.86 | $82.84 | 852,500 | — | — |
| 2022-02-08 | $62.07 | $83.12 | 747,100 | — | — |
| 2022-02-07 | $61.49 | $82.34 | 1,218,300 | — | — |
| 2022-02-04 | $61.15 | $81.89 | 1,080,600 | — | — |
| 2022-02-03 | $61.75 | $82.69 | 1,295,300 | — | — |
| 2022-02-02 | $63.86 | $85.52 | 1,045,200 | — | — |
| 2022-02-01 | $63.67 | $85.26 | 1,020,900 | — | — |
| 2022-01-31 | $63.07 | $84.46 | 1,409,600 | — | — |
| 2022-01-28 | $62.88 | $84.20 | 1,386,300 | — | — |
| 2022-01-27 | $63.79 | $85.42 | 1,207,700 | — | — |
| 2022-01-26 | $63.58 | $85.14 | 1,445,100 | — | — |
| 2022-01-25 | $64.68 | $86.61 | 1,266,700 | — | — |
| 2022-01-24 | $64.67 | $86.60 | 1,630,900 | — | — |
| 2022-01-21 | $65.13 | $87.22 | 1,435,000 | — | — |
| 2022-01-20 | $65.59 | $87.83 | 715,500 | — | — |
| 2022-01-19 | $65.90 | $88.25 | 1,081,600 | — | — |
| 2022-01-18 | $66.87 | $89.55 | 1,110,400 | — | — |
| 2022-01-14 | $67.80 | $90.79 | 1,992,000 | — | — |
| 2022-01-13 | $66.34 | $88.84 | 1,780,300 | — | — |
| 2022-01-12 | $64.36 | $86.19 | 907,900 | — | — |
| 2022-01-11 | $64.80 | $86.77 | 1,007,400 | — | — |
| 2022-01-10 | $64.60 | $86.51 | 3,364,200 | — | — |
| 2022-01-07 | $62.93 | $84.27 | 1,395,000 | — | — |
| 2022-01-06 | $62.13 | $83.20 | 1,331,800 | — | — |
| 2022-01-05 | $62.64 | $83.88 | 1,120,100 | — | — |
| 2022-01-04 | $63.16 | $84.58 | 1,639,800 | — | — |
| 2022-01-03 | $63.35 | $84.83 | 3,478,800 | — | — |