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
- 2004-06-10 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 | $76.96 | $76.96 | 1,175,600 | — | — |
| 2022-12-29 | $77.55 | $77.55 | 884,900 | — | — |
| 2022-12-28 | $75.41 | $75.41 | 746,600 | — | — |
| 2022-12-27 | $76.49 | $76.49 | 599,500 | — | — |
| 2022-12-23 | $76.67 | $76.67 | 675,000 | — | — |
| 2022-12-22 | $75.68 | $75.68 | 1,048,900 | — | — |
| 2022-12-21 | $76.62 | $76.62 | 1,486,700 | — | — |
| 2022-12-20 | $74.87 | $74.87 | 1,440,800 | — | — |
| 2022-12-19 | $75.01 | $75.01 | 1,447,100 | — | — |
| 2022-12-16 | $75.80 | $75.80 | 4,251,500 | — | — |
| 2022-12-15 | $77.44 | $77.44 | 1,444,700 | — | — |
| 2022-12-14 | $79.41 | $79.41 | 2,025,800 | — | — |
| 2022-12-13 | $79.86 | $79.86 | 2,646,900 | — | — |
| 2022-12-12 | $76.50 | $76.50 | 1,604,100 | — | — |
| 2022-12-09 | $75.84 | $75.84 | 1,072,000 | — | — |
| 2022-12-08 | $76.12 | $76.12 | 1,399,100 | — | — |
| 2022-12-07 | $76.34 | $76.34 | 1,265,300 | — | — |
| 2022-12-06 | $76.84 | $76.84 | 1,266,700 | — | — |
| 2022-12-05 | $77.73 | $77.73 | 1,436,100 | — | — |
| 2022-12-02 | $79.25 | $79.25 | 1,122,900 | — | — |
| 2022-12-01 | $79.54 | $79.54 | 1,366,200 | — | — |
| 2022-11-30 | $79.60 | $79.60 | 3,971,500 | — | — |
| 2022-11-29 | $76.46 | $76.46 | 1,218,800 | — | — |
| 2022-11-28 | $75.09 | $75.09 | 1,376,600 | — | — |
| 2022-11-25 | $77.28 | $77.28 | 589,000 | — | — |
| 2022-11-23 | $76.78 | $76.78 | 925,900 | — | — |
| 2022-11-22 | $75.98 | $75.98 | 872,400 | — | — |
| 2022-11-21 | $75.26 | $75.26 | 850,900 | — | — |
| 2022-11-18 | $75.30 | $75.30 | 1,350,900 | — | — |
| 2022-11-17 | $74.48 | $74.48 | 1,120,300 | — | — |
| 2022-11-16 | $75.66 | $75.66 | 1,499,400 | — | — |
| 2022-11-15 | $75.56 | $75.56 | 1,453,100 | — | — |
| 2022-11-14 | $75.22 | $75.22 | 1,873,600 | — | — |
| 2022-11-11 | $78.83 | $78.83 | 2,216,900 | — | — |
| 2022-11-10 | $77.22 | $77.22 | 2,620,300 | — | — |
| 2022-11-09 | $70.10 | $70.10 | 1,405,700 | — | — |
| 2022-11-08 | $71.35 | $71.35 | 1,252,100 | — | — |
| 2022-11-07 | $71.17 | $71.17 | 1,361,700 | — | — |
| 2022-11-04 | $70.76 | $70.76 | 1,520,700 | — | — |
| 2022-11-03 | $68.84 | $68.84 | 1,681,100 | — | — |
| 2022-11-02 | $69.85 | $69.85 | 3,632,100 | — | — |
| 2022-11-01 | $72.78 | $72.78 | 2,246,600 | — | — |
| 2022-10-31 | $70.94 | $70.94 | 3,032,300 | — | — |
| 2022-10-28 | $70.75 | $70.75 | 2,002,800 | — | — |
| 2022-10-27 | $70.27 | $70.27 | 3,166,600 | — | — |
| 2022-10-26 | $72.65 | $72.65 | 1,860,900 | — | — |
| 2022-10-25 | $71.96 | $71.96 | 1,377,600 | — | — |
| 2022-10-24 | $69.82 | $69.82 | 1,138,200 | — | — |
| 2022-10-21 | $69.31 | $69.31 | 1,654,600 | — | — |
| 2022-10-20 | $67.77 | $67.77 | 1,815,900 | — | — |
| 2022-10-19 | $67.83 | $67.83 | 1,346,500 | — | — |
| 2022-10-18 | $70.27 | $70.27 | 1,253,700 | — | — |
| 2022-10-17 | $69.79 | $69.79 | 1,537,500 | — | — |
| 2022-10-14 | $67.54 | $67.54 | 1,577,100 | — | — |
| 2022-10-13 | $69.41 | $69.41 | 2,139,200 | — | — |
| 2022-10-12 | $68.52 | $68.52 | 1,179,900 | — | — |
| 2022-10-11 | $69.25 | $69.25 | 1,420,400 | — | — |
| 2022-10-10 | $69.46 | $69.46 | 896,200 | — | — |
| 2022-10-07 | $69.43 | $69.43 | 1,554,700 | — | — |
| 2022-10-06 | $71.67 | $71.67 | 2,015,400 | — | — |
| 2022-10-05 | $72.94 | $72.94 | 1,676,300 | — | — |
| 2022-10-04 | $73.48 | $73.48 | 2,188,800 | — | — |
| 2022-10-03 | $70.28 | $70.28 | 2,378,700 | — | — |
| 2022-09-30 | $67.51 | $67.51 | 3,475,700 | — | — |
| 2022-09-29 | $67.79 | $67.79 | 2,064,200 | — | — |
| 2022-09-28 | $70.18 | $70.18 | 3,108,900 | — | — |
| 2022-09-27 | $68.53 | $68.53 | 1,232,900 | — | — |
| 2022-09-26 | $69.03 | $69.03 | 1,764,900 | — | — |
| 2022-09-23 | $70.66 | $70.66 | 1,785,300 | — | — |
| 2022-09-22 | $72.20 | $72.20 | 1,504,700 | — | — |
| 2022-09-21 | $73.01 | $73.01 | 1,367,400 | — | — |
| 2022-09-20 | $74.98 | $74.98 | 1,576,500 | — | — |
| 2022-09-19 | $76.89 | $76.89 | 1,817,800 | — | — |
| 2022-09-16 | $76.11 | $76.11 | 4,168,000 | — | — |
| 2022-09-15 | $78.23 | $78.23 | 1,509,700 | — | — |
| 2022-09-14 | $78.14 | $78.14 | 2,159,000 | — | — |
| 2022-09-13 | $78.49 | $78.49 | 1,648,300 | — | — |
| 2022-09-12 | $81.68 | $81.68 | 1,278,000 | — | — |
| 2022-09-09 | $81.17 | $81.17 | 1,013,900 | — | — |
| 2022-09-08 | $79.75 | $79.75 | 1,484,800 | — | — |
| 2022-09-07 | $79.48 | $79.48 | 1,502,900 | — | — |
| 2022-09-06 | $76.95 | $76.95 | 1,350,900 | — | — |
| 2022-09-02 | $77.14 | $77.14 | 1,172,100 | — | — |
| 2022-09-01 | $77.49 | $77.49 | 1,299,700 | — | — |
| 2022-08-31 | $78.96 | $78.96 | 2,930,600 | — | — |
| 2022-08-30 | $78.81 | $78.81 | 1,103,700 | — | — |
| 2022-08-29 | $79.43 | $79.43 | 1,114,400 | — | — |
| 2022-08-26 | $80.43 | $80.43 | 1,098,200 | — | — |
| 2022-08-25 | $83.45 | $83.45 | 2,210,800 | — | — |
| 2022-08-24 | $81.39 | $81.39 | 1,311,500 | — | — |
| 2022-08-23 | $81.21 | $81.21 | 1,643,500 | — | — |
| 2022-08-22 | $80.98 | $80.98 | 1,221,600 | — | — |
| 2022-08-19 | $84.92 | $84.92 | 998,300 | — | — |
| 2022-08-18 | $86.39 | $86.39 | 846,100 | — | — |
| 2022-08-17 | $86.40 | $86.40 | 1,097,300 | — | — |
| 2022-08-16 | $87.29 | $87.29 | 1,000,000 | — | — |
| 2022-08-15 | $87.68 | $87.68 | 1,301,000 | — | — |
| 2022-08-12 | $87.39 | $87.39 | 1,285,400 | — | — |
| 2022-08-11 | $85.35 | $85.35 | 1,281,200 | — | — |
| 2022-08-10 | $85.28 | $85.28 | 1,182,800 | — | — |
| 2022-08-09 | $83.38 | $83.38 | 1,455,300 | — | — |
| 2022-08-08 | $83.76 | $83.76 | 1,138,600 | — | — |
| 2022-08-05 | $83.97 | $83.97 | 1,459,200 | — | — |
| 2022-08-04 | $82.31 | $82.31 | 1,489,800 | — | — |
| 2022-08-03 | $83.60 | $83.60 | 1,467,400 | — | — |
| 2022-08-02 | $82.30 | $82.30 | 1,741,000 | — | — |
| 2022-08-01 | $84.73 | $84.73 | 1,340,600 | — | — |
| 2022-07-29 | $85.62 | $85.62 | 1,502,300 | — | — |
| 2022-07-28 | $84.71 | $84.71 | 1,137,900 | — | — |
| 2022-07-27 | $82.78 | $82.78 | 1,605,600 | — | — |
| 2022-07-26 | $81.68 | $81.68 | 1,586,200 | — | — |
| 2022-07-25 | $82.83 | $82.83 | 1,472,500 | — | — |
| 2022-07-22 | $82.26 | $82.26 | 1,412,800 | — | — |
| 2022-07-21 | $81.26 | $81.26 | 1,594,400 | — | — |
| 2022-07-20 | $80.20 | $80.20 | 1,273,300 | — | — |
| 2022-07-19 | $79.51 | $79.51 | 1,458,500 | — | — |
| 2022-07-18 | $77.87 | $77.87 | 1,907,700 | — | — |
| 2022-07-15 | $77.96 | $77.96 | 1,831,500 | — | — |
| 2022-07-14 | $74.89 | $74.89 | 1,995,200 | — | — |
| 2022-07-13 | $75.24 | $75.24 | 2,285,100 | — | — |
| 2022-07-12 | $76.56 | $76.56 | 2,029,500 | — | — |
| 2022-07-11 | $75.74 | $75.74 | 856,700 | — | — |
| 2022-07-08 | $75.85 | $75.85 | 1,231,400 | — | — |
| 2022-07-07 | $76.03 | $76.03 | 1,501,900 | — | — |
| 2022-07-06 | $75.37 | $75.37 | 2,055,200 | — | — |
| 2022-07-05 | $76.47 | $76.47 | 1,681,900 | — | — |
| 2022-07-01 | $75.69 | $75.69 | 1,591,600 | — | — |
| 2022-06-30 | $73.61 | $73.61 | 1,945,100 | — | — |
| 2022-06-29 | $73.68 | $73.68 | 2,154,600 | — | — |
| 2022-06-28 | $73.46 | $73.46 | 1,618,300 | — | — |
| 2022-06-27 | $73.87 | $73.87 | 1,674,700 | — | — |
| 2022-06-24 | $73.13 | $73.13 | 4,312,100 | — | — |
| 2022-06-23 | $71.77 | $71.77 | 1,993,200 | — | — |
| 2022-06-22 | $71.13 | $71.13 | 2,808,700 | — | — |
| 2022-06-21 | $71.04 | $71.04 | 3,006,900 | — | — |
| 2022-06-17 | $70.16 | $70.16 | 5,839,400 | — | — |
| 2022-06-16 | $68.15 | $68.15 | 2,615,800 | — | — |
| 2022-06-15 | $71.40 | $71.40 | 2,976,400 | — | — |
| 2022-06-14 | $70.58 | $70.58 | 2,534,200 | — | — |
| 2022-06-13 | $70.00 | $70.00 | 2,915,800 | — | — |
| 2022-06-10 | $73.35 | $73.35 | 1,959,600 | — | — |
| 2022-06-09 | $75.16 | $75.16 | 1,822,500 | — | — |
| 2022-06-08 | $78.35 | $78.35 | 1,202,100 | — | — |
| 2022-06-07 | $80.67 | $80.67 | 2,204,800 | — | — |
| 2022-06-06 | $80.73 | $80.73 | 1,645,800 | — | — |
| 2022-06-03 | $79.90 | $79.90 | 1,285,900 | — | — |
| 2022-06-02 | $82.49 | $82.49 | 1,373,100 | — | — |
| 2022-06-01 | $79.59 | $79.59 | 2,042,900 | — | — |
| 2022-05-31 | $82.84 | $82.84 | 3,583,500 | — | — |
| 2022-05-27 | $84.05 | $84.05 | 1,855,200 | — | — |
| 2022-05-26 | $81.93 | $81.93 | 2,500,100 | — | — |
| 2022-05-25 | $79.28 | $79.28 | 2,772,000 | — | — |
| 2022-05-24 | $78.82 | $78.82 | 2,320,500 | — | — |
| 2022-05-23 | $80.27 | $80.27 | 1,453,500 | — | — |
| 2022-05-20 | $78.97 | $78.97 | 2,405,400 | — | — |
| 2022-05-19 | $79.91 | $79.91 | 2,533,700 | — | — |
| 2022-05-18 | $79.01 | $79.01 | 2,686,800 | — | — |
| 2022-05-17 | $82.65 | $82.65 | 2,394,600 | — | — |
| 2022-05-16 | $79.83 | $79.83 | 2,186,700 | — | — |
| 2022-05-13 | $80.80 | $80.80 | 2,156,400 | — | — |
| 2022-05-12 | $78.33 | $78.33 | 2,474,100 | — | — |
| 2022-05-11 | $78.09 | $78.09 | 2,301,300 | — | — |
| 2022-05-10 | $78.54 | $78.54 | 2,561,200 | — | — |
| 2022-05-09 | $79.51 | $79.51 | 2,457,600 | — | — |
| 2022-05-06 | $81.22 | $81.22 | 2,750,600 | — | — |
| 2022-05-05 | $81.77 | $81.77 | 2,823,500 | — | — |
| 2022-05-04 | $85.57 | $85.57 | 2,079,600 | — | — |
| 2022-05-03 | $83.58 | $83.58 | 1,989,900 | — | — |
| 2022-05-02 | $82.44 | $82.44 | 1,699,400 | — | — |
| 2022-04-29 | $83.04 | $83.04 | 2,192,100 | — | — |
| 2022-04-28 | $85.61 | $85.61 | 1,441,700 | — | — |
| 2022-04-27 | $82.93 | $82.93 | 1,862,500 | — | — |
| 2022-04-26 | $82.64 | $82.64 | 1,738,100 | — | — |
| 2022-04-25 | $84.66 | $84.66 | 2,058,800 | — | — |
| 2022-04-22 | $84.57 | $84.57 | 2,010,900 | — | — |
| 2022-04-21 | $86.54 | $86.54 | 1,558,500 | — | — |
| 2022-04-20 | $87.63 | $87.63 | 2,807,900 | — | — |
| 2022-04-19 | $86.46 | $86.46 | 3,408,500 | — | — |
| 2022-04-18 | $85.64 | $85.64 | 1,707,900 | — | — |
| 2022-04-14 | $85.56 | $85.56 | 1,265,600 | — | — |
| 2022-04-13 | $86.40 | $86.40 | 1,328,900 | — | — |
| 2022-04-12 | $85.93 | $85.93 | 1,747,800 | — | — |
| 2022-04-11 | $86.63 | $86.63 | 2,702,400 | — | — |
| 2022-04-08 | $86.44 | $86.44 | 1,573,400 | — | — |
| 2022-04-07 | $86.77 | $86.77 | 2,171,800 | — | — |
| 2022-04-06 | $89.00 | $89.00 | 1,771,600 | — | — |
| 2022-04-05 | $90.92 | $90.92 | 1,486,100 | — | — |
| 2022-04-04 | $92.25 | $92.25 | 1,407,300 | — | — |
| 2022-04-01 | $91.73 | $91.73 | 1,533,000 | — | — |
| 2022-03-31 | $91.52 | $91.52 | 2,479,100 | — | — |
| 2022-03-30 | $92.77 | $92.77 | 1,278,700 | — | — |
| 2022-03-29 | $93.35 | $93.35 | 2,198,200 | — | — |
| 2022-03-28 | $89.70 | $89.70 | 1,917,400 | — | — |
| 2022-03-25 | $90.24 | $90.24 | 1,828,600 | — | — |
| 2022-03-24 | $90.06 | $90.06 | 1,770,500 | — | — |
| 2022-03-23 | $89.33 | $89.33 | 1,815,500 | — | — |
| 2022-03-22 | $91.58 | $91.58 | 1,615,900 | — | — |
| 2022-03-21 | $90.27 | $90.27 | 1,511,400 | — | — |
| 2022-03-18 | $91.09 | $91.09 | 2,762,300 | — | — |
| 2022-03-17 | $91.05 | $91.05 | 2,227,200 | — | — |
| 2022-03-16 | $90.97 | $90.97 | 2,356,900 | — | — |
| 2022-03-15 | $87.57 | $87.57 | 2,664,000 | — | — |
| 2022-03-14 | $87.40 | $87.40 | 1,852,400 | — | — |
| 2022-03-11 | $87.57 | $87.57 | 1,441,900 | — | — |
| 2022-03-10 | $87.88 | $87.88 | 2,092,800 | — | — |
| 2022-03-09 | $87.77 | $87.77 | 2,234,000 | — | — |
| 2022-03-08 | $84.85 | $84.85 | 3,232,300 | — | — |
| 2022-03-07 | $86.46 | $86.46 | 3,098,700 | — | — |
| 2022-03-04 | $89.71 | $89.71 | 2,608,200 | — | — |
| 2022-03-03 | $95.39 | $95.39 | 2,168,700 | — | — |
| 2022-03-02 | $97.99 | $97.99 | 1,554,300 | — | — |
| 2022-03-01 | $95.54 | $95.54 | 2,177,600 | — | — |
| 2022-02-28 | $96.85 | $96.85 | 2,813,800 | — | — |
| 2022-02-25 | $98.63 | $98.63 | 2,345,500 | — | — |
| 2022-02-24 | $93.84 | $93.84 | 2,926,900 | — | — |
| 2022-02-23 | $96.05 | $96.05 | 2,453,200 | — | — |
| 2022-02-22 | $99.17 | $99.17 | 1,770,700 | — | — |
| 2022-02-18 | $99.69 | $99.69 | 1,222,400 | — | — |
| 2022-02-17 | $99.80 | $99.80 | 1,500,100 | — | — |
| 2022-02-16 | $101.65 | $101.65 | 1,694,800 | — | — |
| 2022-02-15 | $99.98 | $99.98 | 1,674,900 | — | — |
| 2022-02-14 | $98.21 | $98.21 | 1,602,900 | — | — |
| 2022-02-11 | $101.51 | $101.51 | 1,300,200 | — | — |
| 2022-02-10 | $104.21 | $104.21 | 1,173,900 | — | — |
| 2022-02-09 | $106.00 | $106.00 | 1,185,900 | — | — |
| 2022-02-08 | $103.84 | $103.84 | 1,563,900 | — | — |
| 2022-02-07 | $102.19 | $102.19 | 1,190,900 | — | — |
| 2022-02-04 | $101.23 | $101.23 | 1,323,900 | — | — |
| 2022-02-03 | $102.12 | $102.12 | 1,138,600 | — | — |
| 2022-02-02 | $103.23 | $103.23 | 1,499,400 | — | — |
| 2022-02-01 | $101.53 | $101.53 | 1,027,500 | — | — |
| 2022-01-31 | $101.34 | $101.34 | 1,893,200 | — | — |
| 2022-01-28 | $98.33 | $98.33 | 1,696,500 | — | — |
| 2022-01-27 | $95.37 | $95.37 | 1,423,100 | — | — |
| 2022-01-26 | $96.72 | $96.72 | 1,810,200 | — | — |
| 2022-01-25 | $95.86 | $95.86 | 2,758,700 | — | — |
| 2022-01-24 | $100.75 | $100.75 | 1,950,500 | — | — |
| 2022-01-21 | $101.51 | $101.51 | 1,848,800 | — | — |
| 2022-01-20 | $99.71 | $99.71 | 1,920,500 | — | — |
| 2022-01-19 | $98.89 | $98.89 | 1,305,900 | — | — |
| 2022-01-18 | $101.41 | $101.41 | 1,172,000 | — | — |
| 2022-01-14 | $103.83 | $103.83 | 761,100 | — | — |
| 2022-01-13 | $105.68 | $105.68 | 725,000 | — | — |
| 2022-01-12 | $106.48 | $106.48 | 964,800 | — | — |
| 2022-01-11 | $105.28 | $105.28 | 1,014,000 | — | — |
| 2022-01-10 | $103.40 | $103.40 | 1,247,500 | — | — |
| 2022-01-07 | $104.78 | $104.78 | 1,023,800 | — | — |
| 2022-01-06 | $105.71 | $105.71 | 1,196,800 | — | — |
| 2022-01-05 | $106.72 | $106.72 | 1,171,900 | — | — |
| 2022-01-04 | $110.30 | $110.30 | 1,390,400 | — | — |
| 2022-01-03 | $108.67 | $108.67 | 933,300 | — | — |