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
- 2011-12-15 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 | $57.32 | $57.32 | 978,700 | — | — |
| 2022-12-29 | $57.20 | $57.20 | 1,211,200 | — | — |
| 2022-12-28 | $55.57 | $55.57 | 1,287,400 | — | — |
| 2022-12-27 | $56.43 | $56.43 | 813,700 | — | — |
| 2022-12-23 | $55.70 | $55.70 | 801,600 | — | — |
| 2022-12-22 | $55.96 | $55.96 | 1,151,500 | — | — |
| 2022-12-21 | $57.15 | $57.15 | 1,322,500 | — | — |
| 2022-12-20 | $55.42 | $55.42 | 1,102,100 | — | — |
| 2022-12-19 | $55.75 | $55.75 | 2,133,400 | — | — |
| 2022-12-16 | $57.37 | $57.37 | 5,281,500 | — | — |
| 2022-12-15 | $58.23 | $58.23 | 2,728,300 | — | — |
| 2022-12-14 | $58.78 | $58.78 | 1,835,800 | — | — |
| 2022-12-13 | $58.64 | $58.64 | 2,083,900 | — | — |
| 2022-12-12 | $58.03 | $58.03 | 2,076,300 | — | — |
| 2022-12-09 | $57.01 | $57.01 | 1,852,800 | — | — |
| 2022-12-08 | $58.88 | $58.88 | 1,696,900 | — | — |
| 2022-12-07 | $57.45 | $57.45 | 1,733,200 | — | — |
| 2022-12-06 | $57.90 | $57.90 | 1,916,600 | — | — |
| 2022-12-05 | $58.29 | $58.29 | 1,986,400 | — | — |
| 2022-12-02 | $59.08 | $59.08 | 2,285,000 | — | — |
| 2022-12-01 | $58.70 | $58.70 | 2,494,800 | — | — |
| 2022-11-30 | $57.35 | $57.35 | 2,289,700 | — | — |
| 2022-11-29 | $55.83 | $55.83 | 1,654,200 | — | — |
| 2022-11-28 | $54.08 | $54.08 | 1,839,600 | — | — |
| 2022-11-25 | $53.30 | $53.30 | 599,900 | — | — |
| 2022-11-23 | $53.43 | $53.43 | 1,212,400 | — | — |
| 2022-11-22 | $53.29 | $53.29 | 1,678,900 | — | — |
| 2022-11-21 | $51.50 | $51.50 | 1,208,600 | — | — |
| 2022-11-18 | $52.58 | $52.58 | 1,462,900 | — | — |
| 2022-11-17 | $53.29 | $53.29 | 1,242,800 | — | — |
| 2022-11-16 | $52.57 | $52.57 | 1,623,600 | — | — |
| 2022-11-15 | $54.01 | $54.01 | 2,309,900 | — | — |
| 2022-11-14 | $52.05 | $52.05 | 1,895,700 | — | — |
| 2022-11-11 | $53.76 | $53.76 | 3,529,800 | — | — |
| 2022-11-10 | $49.05 | $49.05 | 2,833,400 | — | — |
| 2022-11-09 | $44.86 | $44.86 | 4,652,700 | — | — |
| 2022-11-08 | $46.93 | $46.93 | 3,615,400 | — | — |
| 2022-11-07 | $47.01 | $47.01 | 1,485,500 | — | — |
| 2022-11-04 | $47.65 | $47.65 | 2,689,400 | — | — |
| 2022-11-03 | $44.52 | $44.52 | 1,580,200 | — | — |
| 2022-11-02 | $44.28 | $44.28 | 1,474,700 | — | — |
| 2022-11-01 | $46.50 | $46.50 | 1,052,800 | — | — |
| 2022-10-31 | $45.68 | $45.68 | 1,272,900 | — | — |
| 2022-10-28 | $46.13 | $46.13 | 1,054,800 | — | — |
| 2022-10-27 | $45.60 | $45.60 | 975,000 | — | — |
| 2022-10-26 | $45.53 | $45.53 | 1,189,100 | — | — |
| 2022-10-25 | $45.58 | $45.58 | 3,009,300 | — | — |
| 2022-10-24 | $43.19 | $43.19 | 2,788,100 | — | — |
| 2022-10-21 | $43.99 | $43.99 | 1,419,100 | — | — |
| 2022-10-20 | $42.50 | $42.50 | 1,683,900 | — | — |
| 2022-10-19 | $42.77 | $42.77 | 1,858,300 | — | — |
| 2022-10-18 | $44.27 | $44.27 | 2,489,800 | — | — |
| 2022-10-17 | $43.27 | $43.27 | 2,284,400 | — | — |
| 2022-10-14 | $41.19 | $41.19 | 952,200 | — | — |
| 2022-10-13 | $41.94 | $41.94 | 1,549,100 | — | — |
| 2022-10-12 | $42.22 | $42.22 | 936,700 | — | — |
| 2022-10-11 | $42.15 | $42.15 | 1,980,300 | — | — |
| 2022-10-10 | $41.22 | $41.22 | 1,313,500 | — | — |
| 2022-10-07 | $42.00 | $42.00 | 1,480,500 | — | — |
| 2022-10-06 | $43.60 | $43.60 | 875,300 | — | — |
| 2022-10-05 | $43.90 | $43.90 | 1,557,500 | — | — |
| 2022-10-04 | $43.31 | $43.31 | 1,887,700 | — | — |
| 2022-10-03 | $40.12 | $40.12 | 1,619,900 | — | — |
| 2022-09-30 | $38.44 | $38.44 | 2,142,800 | — | — |
| 2022-09-29 | $39.20 | $39.20 | 1,470,600 | — | — |
| 2022-09-28 | $39.77 | $39.77 | 1,253,700 | — | — |
| 2022-09-27 | $38.75 | $38.75 | 1,980,900 | — | — |
| 2022-09-26 | $38.66 | $38.66 | 2,527,700 | — | — |
| 2022-09-23 | $40.19 | $40.19 | 2,389,600 | — | — |
| 2022-09-22 | $42.27 | $42.27 | 1,429,200 | — | — |
| 2022-09-21 | $43.37 | $43.37 | 1,161,300 | — | — |
| 2022-09-20 | $43.86 | $43.86 | 1,608,400 | — | — |
| 2022-09-19 | $45.21 | $45.21 | 1,720,900 | — | — |
| 2022-09-16 | $44.49 | $44.49 | 5,879,900 | — | — |
| 2022-09-15 | $46.13 | $46.13 | 1,603,500 | — | — |
| 2022-09-14 | $46.36 | $46.36 | 2,127,700 | — | — |
| 2022-09-13 | $48.00 | $48.00 | 2,624,500 | — | — |
| 2022-09-12 | $50.82 | $50.82 | 2,527,600 | — | — |
| 2022-09-09 | $49.77 | $49.77 | 2,002,200 | — | — |
| 2022-09-08 | $48.29 | $48.29 | 1,726,400 | — | — |
| 2022-09-07 | $47.92 | $47.92 | 1,665,000 | — | — |
| 2022-09-06 | $46.20 | $46.20 | 2,219,200 | — | — |
| 2022-09-02 | $47.79 | $47.79 | 2,120,500 | — | — |
| 2022-09-01 | $47.50 | $47.50 | 2,427,700 | — | — |
| 2022-08-31 | $47.18 | $47.18 | 2,336,000 | — | — |
| 2022-08-30 | $49.15 | $49.15 | 1,731,400 | — | — |
| 2022-08-29 | $49.08 | $49.08 | 1,435,000 | — | — |
| 2022-08-26 | $49.39 | $49.39 | 1,597,500 | — | — |
| 2022-08-25 | $51.83 | $51.83 | 1,460,200 | — | — |
| 2022-08-24 | $50.76 | $50.76 | 1,329,100 | — | — |
| 2022-08-23 | $50.49 | $50.49 | 1,624,300 | — | — |
| 2022-08-22 | $49.82 | $49.82 | 2,144,200 | — | — |
| 2022-08-19 | $51.90 | $51.90 | 1,690,900 | — | — |
| 2022-08-18 | $53.85 | $53.85 | 1,356,900 | — | — |
| 2022-08-17 | $53.80 | $53.80 | 3,089,100 | — | — |
| 2022-08-16 | $53.46 | $53.46 | 2,378,200 | — | — |
| 2022-08-15 | $51.98 | $51.98 | 1,426,500 | — | — |
| 2022-08-12 | $51.60 | $51.60 | 1,485,100 | — | — |
| 2022-08-11 | $50.80 | $50.80 | 1,692,600 | — | — |
| 2022-08-10 | $50.05 | $50.05 | 2,080,700 | — | — |
| 2022-08-09 | $48.59 | $48.59 | 2,713,700 | — | — |
| 2022-08-08 | $50.99 | $50.99 | 2,398,600 | — | — |
| 2022-08-05 | $49.60 | $49.60 | 1,139,800 | — | — |
| 2022-08-04 | $49.33 | $49.33 | 1,052,300 | — | — |
| 2022-08-03 | $49.40 | $49.40 | 1,058,100 | — | — |
| 2022-08-02 | $47.96 | $47.96 | 1,646,500 | — | — |
| 2022-08-01 | $49.09 | $49.09 | 1,402,500 | — | — |
| 2022-07-29 | $48.68 | $48.68 | 1,916,500 | — | — |
| 2022-07-28 | $48.63 | $48.63 | 2,184,300 | — | — |
| 2022-07-27 | $48.34 | $48.34 | 1,422,000 | — | — |
| 2022-07-26 | $46.11 | $46.11 | 1,982,500 | — | — |
| 2022-07-25 | $48.42 | $48.42 | 1,404,100 | — | — |
| 2022-07-22 | $47.73 | $47.73 | 1,991,600 | — | — |
| 2022-07-21 | $48.41 | $48.41 | 1,920,400 | — | — |
| 2022-07-20 | $48.18 | $48.18 | 3,861,100 | — | — |
| 2022-07-19 | $46.29 | $46.29 | 2,644,200 | — | — |
| 2022-07-18 | $43.58 | $43.58 | 2,767,300 | — | — |
| 2022-07-15 | $42.71 | $42.71 | 1,752,800 | — | — |
| 2022-07-14 | $41.94 | $41.94 | 2,219,100 | — | — |
| 2022-07-13 | $42.63 | $42.63 | 1,964,000 | — | — |
| 2022-07-12 | $42.77 | $42.77 | 1,908,900 | — | — |
| 2022-07-11 | $41.71 | $41.71 | 1,266,700 | — | — |
| 2022-07-08 | $43.04 | $43.04 | 1,273,600 | — | — |
| 2022-07-07 | $43.12 | $43.12 | 1,879,600 | — | — |
| 2022-07-06 | $41.58 | $41.58 | 1,786,200 | — | — |
| 2022-07-05 | $41.96 | $41.96 | 2,336,300 | — | — |
| 2022-07-01 | $41.23 | $41.23 | 1,775,000 | — | — |
| 2022-06-30 | $41.01 | $41.01 | 1,979,400 | — | — |
| 2022-06-29 | $42.05 | $42.05 | 1,939,800 | — | — |
| 2022-06-28 | $44.25 | $44.25 | 1,109,800 | — | — |
| 2022-06-27 | $44.71 | $44.71 | 2,433,800 | — | — |
| 2022-06-24 | $46.02 | $46.02 | 3,171,600 | — | — |
| 2022-06-23 | $44.11 | $44.11 | 2,391,600 | — | — |
| 2022-06-22 | $43.76 | $43.76 | 2,350,200 | — | — |
| 2022-06-21 | $44.87 | $44.87 | 2,608,500 | — | — |
| 2022-06-17 | $45.00 | $45.00 | 2,687,300 | — | — |
| 2022-06-16 | $43.67 | $43.67 | 3,335,600 | — | — |
| 2022-06-15 | $47.41 | $47.41 | 5,317,500 | — | — |
| 2022-06-14 | $46.38 | $46.38 | 3,773,700 | — | — |
| 2022-06-13 | $45.68 | $45.68 | 4,281,500 | — | — |
| 2022-06-10 | $48.25 | $48.25 | 3,377,100 | — | — |
| 2022-06-09 | $50.40 | $50.40 | 2,737,700 | — | — |
| 2022-06-08 | $51.66 | $51.66 | 2,347,300 | — | — |
| 2022-06-07 | $52.13 | $52.13 | 2,977,000 | — | — |
| 2022-06-06 | $51.07 | $51.07 | 3,326,700 | — | — |
| 2022-06-03 | $49.70 | $49.70 | 2,745,100 | — | — |
| 2022-06-02 | $49.05 | $49.05 | 2,684,600 | — | — |
| 2022-06-01 | $49.27 | $49.27 | 5,096,200 | — | — |
| 2022-05-31 | $48.74 | $48.74 | 4,138,500 | — | — |
| 2022-05-27 | $47.57 | $47.57 | 2,420,700 | — | — |
| 2022-05-26 | $45.88 | $45.88 | 2,806,400 | — | — |
| 2022-05-25 | $42.89 | $42.89 | 3,354,300 | — | — |
| 2022-05-24 | $39.16 | $39.16 | 2,867,500 | — | — |
| 2022-05-23 | $42.14 | $42.14 | 2,201,900 | — | — |
| 2022-05-20 | $41.68 | $41.68 | 2,032,700 | — | — |
| 2022-05-19 | $42.65 | $42.65 | 2,776,400 | — | — |
| 2022-05-18 | $42.50 | $42.50 | 2,815,100 | — | — |
| 2022-05-17 | $45.09 | $45.09 | 3,135,900 | — | — |
| 2022-05-16 | $43.19 | $43.19 | 1,562,500 | — | — |
| 2022-05-13 | $43.00 | $43.00 | 2,546,400 | — | — |
| 2022-05-12 | $40.73 | $40.73 | 4,596,200 | — | — |
| 2022-05-11 | $37.31 | $37.31 | 5,163,000 | — | — |
| 2022-05-10 | $41.11 | $41.11 | 3,522,300 | — | — |
| 2022-05-09 | $41.39 | $41.39 | 2,790,400 | — | — |
| 2022-05-06 | $44.12 | $44.12 | 2,384,600 | — | — |
| 2022-05-05 | $44.98 | $44.98 | 2,351,800 | — | — |
| 2022-05-04 | $48.54 | $48.54 | 2,855,200 | — | — |
| 2022-05-03 | $48.20 | $48.20 | 1,586,200 | — | — |
| 2022-05-02 | $48.97 | $48.97 | 1,662,500 | — | — |
| 2022-04-29 | $47.70 | $47.70 | 1,316,300 | — | — |
| 2022-04-28 | $48.88 | $48.88 | 1,281,800 | — | — |
| 2022-04-27 | $47.43 | $47.43 | 1,899,900 | — | — |
| 2022-04-26 | $46.48 | $46.48 | 1,843,900 | — | — |
| 2022-04-25 | $48.65 | $48.65 | 2,039,100 | — | — |
| 2022-04-22 | $48.54 | $48.54 | 1,450,300 | — | — |
| 2022-04-21 | $50.69 | $50.69 | 1,591,500 | — | — |
| 2022-04-20 | $52.07 | $52.07 | 1,320,000 | — | — |
| 2022-04-19 | $52.14 | $52.14 | 1,239,200 | — | — |
| 2022-04-18 | $49.81 | $49.81 | 1,112,800 | — | — |
| 2022-04-14 | $49.80 | $49.80 | 1,526,800 | — | — |
| 2022-04-13 | $50.71 | $50.71 | 1,735,200 | — | — |
| 2022-04-12 | $49.65 | $49.65 | 2,419,800 | — | — |
| 2022-04-11 | $48.64 | $48.64 | 1,876,700 | — | — |
| 2022-04-08 | $47.86 | $47.86 | 2,122,000 | — | — |
| 2022-04-07 | $47.69 | $47.69 | 2,339,200 | — | — |
| 2022-04-06 | $48.02 | $48.02 | 1,741,100 | — | — |
| 2022-04-05 | $49.30 | $49.30 | 1,513,800 | — | — |
| 2022-04-04 | $50.71 | $50.71 | 2,659,600 | — | — |
| 2022-04-01 | $50.99 | $50.99 | 1,578,600 | — | — |
| 2022-03-31 | $51.39 | $51.39 | 1,712,900 | — | — |
| 2022-03-30 | $54.49 | $54.49 | 1,327,200 | — | — |
| 2022-03-29 | $56.86 | $56.86 | 2,108,200 | — | — |
| 2022-03-28 | $53.77 | $53.77 | 1,374,100 | — | — |
| 2022-03-25 | $53.88 | $53.88 | 1,157,000 | — | — |
| 2022-03-24 | $53.41 | $53.41 | 1,318,900 | — | — |
| 2022-03-23 | $53.67 | $53.67 | 1,393,900 | — | — |
| 2022-03-22 | $54.85 | $54.85 | 1,339,000 | — | — |
| 2022-03-21 | $54.52 | $54.52 | 1,179,700 | — | — |
| 2022-03-18 | $55.56 | $55.56 | 3,110,900 | — | — |
| 2022-03-17 | $55.32 | $55.32 | 1,830,300 | — | — |
| 2022-03-16 | $54.70 | $54.70 | 3,320,600 | — | — |
| 2022-03-15 | $50.16 | $50.16 | 2,781,000 | — | — |
| 2022-03-14 | $49.29 | $49.29 | 2,158,700 | — | — |
| 2022-03-11 | $49.32 | $49.32 | 2,377,200 | — | — |
| 2022-03-10 | $50.20 | $50.20 | 3,014,800 | — | — |
| 2022-03-09 | $50.39 | $50.39 | 7,827,700 | — | — |
| 2022-03-08 | $46.59 | $46.59 | 6,832,800 | — | — |
| 2022-03-07 | $46.16 | $46.16 | 9,512,500 | — | — |
| 2022-03-04 | $54.54 | $54.54 | 7,335,200 | — | — |
| 2022-03-03 | $64.40 | $64.40 | 2,536,800 | — | — |
| 2022-03-02 | $69.18 | $69.18 | 3,315,300 | — | — |
| 2022-03-01 | $66.47 | $66.47 | 7,048,700 | — | — |
| 2022-02-28 | $67.74 | $67.74 | 2,584,200 | — | — |
| 2022-02-25 | $68.97 | $68.97 | 1,805,500 | — | — |
| 2022-02-24 | $66.03 | $66.03 | 4,247,900 | — | — |
| 2022-02-23 | $67.00 | $67.00 | 2,601,500 | — | — |
| 2022-02-22 | $67.27 | $67.27 | 2,454,300 | — | — |
| 2022-02-18 | $67.81 | $67.81 | 1,574,500 | — | — |
| 2022-02-17 | $68.14 | $68.14 | 1,708,000 | — | — |
| 2022-02-16 | $70.76 | $70.76 | 902,700 | — | — |
| 2022-02-15 | $69.94 | $69.94 | 2,015,300 | — | — |
| 2022-02-14 | $66.80 | $66.80 | 2,158,000 | — | — |
| 2022-02-11 | $67.12 | $67.12 | 2,153,000 | — | — |
| 2022-02-10 | $70.00 | $70.00 | 2,457,000 | — | — |
| 2022-02-09 | $69.96 | $69.96 | 1,952,900 | — | — |
| 2022-02-08 | $68.32 | $68.32 | 3,201,100 | — | — |
| 2022-02-07 | $64.83 | $64.83 | 1,857,600 | — | — |
| 2022-02-04 | $65.15 | $65.15 | 2,823,300 | — | — |
| 2022-02-03 | $64.50 | $64.50 | 3,226,400 | — | — |
| 2022-02-02 | $66.30 | $66.30 | 5,960,000 | — | — |
| 2022-02-01 | $61.49 | $61.49 | 3,122,800 | — | — |
| 2022-01-31 | $60.07 | $60.07 | 2,724,100 | — | — |
| 2022-01-28 | $57.07 | $57.07 | 1,877,700 | — | — |
| 2022-01-27 | $55.80 | $55.80 | 2,730,800 | — | — |
| 2022-01-26 | $54.68 | $54.68 | 2,687,100 | — | — |
| 2022-01-25 | $56.64 | $56.64 | 2,064,500 | — | — |
| 2022-01-24 | $56.29 | $56.29 | 2,640,700 | — | — |
| 2022-01-21 | $53.61 | $53.61 | 1,792,800 | — | — |
| 2022-01-20 | $54.31 | $54.31 | 1,905,200 | — | — |
| 2022-01-19 | $56.50 | $56.50 | 1,482,700 | — | — |
| 2022-01-18 | $57.08 | $57.08 | 1,382,000 | — | — |
| 2022-01-14 | $58.07 | $58.07 | 1,924,000 | — | — |
| 2022-01-13 | $60.99 | $60.99 | 1,341,300 | — | — |
| 2022-01-12 | $60.03 | $60.03 | 859,200 | — | — |
| 2022-01-11 | $60.39 | $60.39 | 1,262,300 | — | — |
| 2022-01-10 | $58.42 | $58.42 | 2,559,400 | — | — |
| 2022-01-07 | $61.84 | $61.84 | 1,430,200 | — | — |
| 2022-01-06 | $65.60 | $65.60 | 797,300 | — | — |
| 2022-01-05 | $65.33 | $65.33 | 1,013,600 | — | — |
| 2022-01-04 | $67.16 | $67.16 | 1,018,300 | — | — |
| 2022-01-03 | $66.04 | $66.04 | 1,028,700 | — | — |