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
- 1998-07-01 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 | $77.28 | $77.28 | 1,258,300 | — | — |
| 2022-12-29 | $77.67 | $77.67 | 1,169,900 | — | — |
| 2022-12-28 | $76.05 | $76.05 | 1,035,700 | — | — |
| 2022-12-27 | $76.75 | $76.75 | 922,600 | — | — |
| 2022-12-23 | $76.89 | $76.89 | 878,200 | — | — |
| 2022-12-22 | $77.25 | $77.25 | 1,958,700 | — | — |
| 2022-12-21 | $77.94 | $77.94 | 1,751,200 | — | — |
| 2022-12-20 | $76.70 | $76.70 | 2,379,800 | — | — |
| 2022-12-19 | $77.16 | $77.16 | 2,282,300 | — | — |
| 2022-12-16 | $77.98 | $77.98 | 24,253,000 | — | — |
| 2022-12-15 | $77.88 | $77.88 | 2,933,200 | — | — |
| 2022-12-14 | $81.26 | $81.26 | 3,062,300 | — | — |
| 2022-12-13 | $82.00 | $82.00 | 3,177,900 | — | — |
| 2022-12-12 | $81.94 | $81.94 | 2,467,100 | — | — |
| 2022-12-09 | $80.70 | $80.70 | 1,806,500 | — | — |
| 2022-12-08 | $82.39 | $82.39 | 2,088,700 | — | — |
| 2022-12-07 | $80.16 | $80.16 | 1,566,300 | — | — |
| 2022-12-06 | $80.96 | $80.96 | 1,500,300 | — | — |
| 2022-12-05 | $81.78 | $81.78 | 2,217,900 | — | — |
| 2022-12-02 | $83.46 | $83.46 | 2,211,400 | — | — |
| 2022-12-01 | $82.95 | $82.95 | 2,588,900 | — | — |
| 2022-11-30 | $81.04 | $81.04 | 5,665,700 | — | — |
| 2022-11-29 | $78.25 | $78.25 | 1,903,300 | — | — |
| 2022-11-28 | $78.74 | $78.74 | 1,875,900 | — | — |
| 2022-11-25 | $79.98 | $79.98 | 1,208,300 | — | — |
| 2022-11-23 | $80.02 | $80.02 | 1,839,300 | — | — |
| 2022-11-22 | $79.43 | $79.43 | 3,006,700 | — | — |
| 2022-11-21 | $80.56 | $80.56 | 1,916,700 | — | — |
| 2022-11-18 | $80.80 | $80.80 | 2,592,200 | — | — |
| 2022-11-17 | $80.75 | $80.75 | 1,671,300 | — | — |
| 2022-11-16 | $82.47 | $82.47 | 2,090,100 | — | — |
| 2022-11-15 | $82.71 | $82.71 | 1,958,100 | — | — |
| 2022-11-14 | $82.21 | $82.21 | 2,161,400 | — | — |
| 2022-11-11 | $83.28 | $83.28 | 2,170,500 | — | — |
| 2022-11-10 | $84.16 | $84.16 | 3,250,700 | — | — |
| 2022-11-09 | $79.78 | $79.78 | 2,126,800 | — | — |
| 2022-11-08 | $80.17 | $80.17 | 2,680,400 | — | — |
| 2022-11-07 | $80.35 | $80.35 | 3,313,700 | — | — |
| 2022-11-04 | $79.97 | $79.97 | 1,986,800 | — | — |
| 2022-11-03 | $79.89 | $79.89 | 2,056,300 | — | — |
| 2022-11-02 | $79.18 | $79.18 | 2,653,500 | — | — |
| 2022-11-01 | $81.19 | $81.19 | 2,414,700 | — | — |
| 2022-10-31 | $82.72 | $82.72 | 3,113,000 | — | — |
| 2022-10-28 | $82.88 | $82.88 | 2,207,500 | — | — |
| 2022-10-27 | $81.62 | $81.62 | 3,646,400 | — | — |
| 2022-10-26 | $80.04 | $80.04 | 5,832,700 | — | — |
| 2022-10-25 | $74.50 | $74.50 | 2,888,800 | — | — |
| 2022-10-24 | $71.39 | $71.39 | 2,697,200 | — | — |
| 2022-10-21 | $71.80 | $71.80 | 2,316,200 | — | — |
| 2022-10-20 | $70.57 | $70.57 | 1,694,200 | — | — |
| 2022-10-19 | $72.29 | $72.29 | 1,449,400 | — | — |
| 2022-10-18 | $73.35 | $73.35 | 1,689,100 | — | — |
| 2022-10-17 | $72.08 | $72.08 | 1,470,500 | — | — |
| 2022-10-14 | $70.30 | $70.30 | 1,809,700 | — | — |
| 2022-10-13 | $71.67 | $71.67 | 3,069,600 | — | — |
| 2022-10-12 | $71.45 | $71.45 | 2,335,400 | — | — |
| 2022-10-11 | $72.37 | $72.37 | 2,073,500 | — | — |
| 2022-10-10 | $72.71 | $72.71 | 1,434,600 | — | — |
| 2022-10-07 | $73.47 | $73.47 | 1,779,400 | — | — |
| 2022-10-06 | $75.21 | $75.21 | 2,035,600 | — | — |
| 2022-10-05 | $74.40 | $74.40 | 2,068,900 | — | — |
| 2022-10-04 | $73.77 | $73.77 | 2,893,300 | — | — |
| 2022-10-03 | $71.99 | $71.99 | 2,257,300 | — | — |
| 2022-09-30 | $69.65 | $69.65 | 2,440,600 | — | — |
| 2022-09-29 | $70.69 | $70.69 | 2,546,500 | — | — |
| 2022-09-28 | $72.23 | $72.23 | 2,647,500 | — | — |
| 2022-09-27 | $70.01 | $70.01 | 2,253,400 | — | — |
| 2022-09-26 | $69.59 | $69.59 | 2,841,600 | — | — |
| 2022-09-23 | $69.57 | $69.57 | 3,030,900 | — | — |
| 2022-09-22 | $70.10 | $70.10 | 4,023,100 | — | — |
| 2022-09-21 | $69.65 | $69.65 | 1,969,100 | — | — |
| 2022-09-20 | $70.78 | $70.78 | 2,617,100 | — | — |
| 2022-09-19 | $72.07 | $72.07 | 3,900,200 | — | — |
| 2022-09-16 | $70.45 | $70.45 | 54,034,900 | — | — |
| 2022-09-15 | $72.49 | $72.49 | 4,374,800 | — | — |
| 2022-09-14 | $73.97 | $73.97 | 4,363,200 | — | — |
| 2022-09-13 | $76.64 | $76.64 | 3,385,000 | — | — |
| 2022-09-12 | $78.44 | $78.44 | 4,335,800 | — | — |
| 2022-09-09 | $78.42 | $78.42 | 3,404,800 | — | — |
| 2022-09-08 | $78.56 | $78.56 | 3,213,100 | — | — |
| 2022-09-07 | $78.07 | $78.07 | 4,329,000 | — | — |
| 2022-09-06 | $76.20 | $76.20 | 9,180,200 | — | — |
| 2022-09-02 | $70.89 | $70.89 | 2,893,600 | — | — |
| 2022-09-01 | $69.99 | $69.99 | 1,484,500 | — | — |
| 2022-08-31 | $69.64 | $69.64 | 1,567,400 | — | — |
| 2022-08-30 | $69.71 | $69.71 | 933,300 | — | — |
| 2022-08-29 | $69.89 | $69.89 | 809,800 | — | — |
| 2022-08-26 | $70.32 | $70.32 | 745,700 | — | — |
| 2022-08-25 | $72.50 | $72.50 | 877,300 | — | — |
| 2022-08-24 | $71.05 | $71.05 | 934,900 | — | — |
| 2022-08-23 | $71.44 | $71.44 | 2,640,000 | — | — |
| 2022-08-22 | $71.57 | $71.57 | 1,184,000 | — | — |
| 2022-08-19 | $71.74 | $71.74 | 1,311,400 | — | — |
| 2022-08-18 | $73.50 | $73.50 | 839,900 | — | — |
| 2022-08-17 | $73.50 | $73.50 | 952,800 | — | — |
| 2022-08-16 | $75.13 | $75.13 | 985,900 | — | — |
| 2022-08-15 | $75.39 | $75.39 | 944,400 | — | — |
| 2022-08-12 | $75.06 | $75.06 | 967,700 | — | — |
| 2022-08-11 | $73.86 | $73.86 | 1,672,200 | — | — |
| 2022-08-10 | $74.73 | $74.73 | 1,489,400 | — | — |
| 2022-08-09 | $72.89 | $72.89 | 1,018,600 | — | — |
| 2022-08-08 | $72.87 | $72.87 | 1,137,400 | — | — |
| 2022-08-05 | $72.87 | $72.87 | 1,072,600 | — | — |
| 2022-08-04 | $72.87 | $72.87 | 1,133,500 | — | — |
| 2022-08-03 | $72.52 | $72.52 | 1,211,400 | — | — |
| 2022-08-02 | $70.99 | $70.99 | 1,908,100 | — | — |
| 2022-08-01 | $71.16 | $71.16 | 1,194,000 | — | — |
| 2022-07-29 | $72.59 | $72.59 | 2,412,600 | — | — |
| 2022-07-28 | $70.92 | $70.92 | 2,838,700 | — | — |
| 2022-07-27 | $69.68 | $69.68 | 5,597,800 | — | — |
| 2022-07-26 | $60.70 | $60.70 | 1,517,900 | — | — |
| 2022-07-25 | $61.59 | $61.59 | 1,788,000 | — | — |
| 2022-07-22 | $61.81 | $61.81 | 1,073,300 | — | — |
| 2022-07-21 | $62.59 | $62.59 | 1,702,400 | — | — |
| 2022-07-20 | $62.30 | $62.30 | 1,967,400 | — | — |
| 2022-07-19 | $61.13 | $61.13 | 959,000 | — | — |
| 2022-07-18 | $59.08 | $59.08 | 744,300 | — | — |
| 2022-07-15 | $59.91 | $59.91 | 1,192,900 | — | — |
| 2022-07-14 | $57.94 | $57.94 | 2,024,400 | — | — |
| 2022-07-13 | $59.30 | $59.30 | 1,128,400 | — | — |
| 2022-07-12 | $59.70 | $59.70 | 1,448,500 | — | — |
| 2022-07-11 | $61.46 | $61.46 | 1,466,400 | — | — |
| 2022-07-08 | $61.80 | $61.80 | 1,557,500 | — | — |
| 2022-07-07 | $61.68 | $61.68 | 2,738,700 | — | — |
| 2022-07-06 | $62.07 | $62.07 | 1,325,800 | — | — |
| 2022-07-05 | $61.87 | $61.87 | 1,146,300 | — | — |
| 2022-07-01 | $61.32 | $61.32 | 1,031,900 | — | — |
| 2022-06-30 | $60.41 | $60.41 | 2,235,800 | — | — |
| 2022-06-29 | $60.21 | $60.21 | 1,569,700 | — | — |
| 2022-06-28 | $60.34 | $60.34 | 1,533,100 | — | — |
| 2022-06-27 | $61.68 | $61.68 | 1,341,600 | — | — |
| 2022-06-24 | $62.85 | $62.85 | 7,278,800 | — | — |
| 2022-06-23 | $59.38 | $59.38 | 1,784,600 | — | — |
| 2022-06-22 | $57.82 | $57.82 | 2,046,700 | — | — |
| 2022-06-21 | $56.07 | $56.07 | 2,409,900 | — | — |
| 2022-06-17 | $56.06 | $56.06 | 2,618,400 | — | — |
| 2022-06-16 | $55.16 | $55.16 | 1,829,800 | — | — |
| 2022-06-15 | $56.35 | $56.35 | 3,233,200 | — | — |
| 2022-06-14 | $55.17 | $55.17 | 2,193,000 | — | — |
| 2022-06-13 | $55.82 | $55.82 | 1,809,900 | — | — |
| 2022-06-10 | $58.59 | $58.59 | 1,621,700 | — | — |
| 2022-06-09 | $59.69 | $59.69 | 1,021,800 | — | — |
| 2022-06-08 | $61.25 | $61.25 | 2,020,400 | — | — |
| 2022-06-07 | $61.96 | $61.96 | 1,043,500 | — | — |
| 2022-06-06 | $61.13 | $61.13 | 1,805,100 | — | — |
| 2022-06-03 | $62.52 | $62.52 | 1,242,300 | — | — |
| 2022-06-02 | $63.99 | $63.99 | 1,793,100 | — | — |
| 2022-06-01 | $61.23 | $61.23 | 1,724,900 | — | — |
| 2022-05-31 | $60.94 | $60.94 | 2,109,100 | — | — |
| 2022-05-27 | $61.50 | $61.50 | 1,724,000 | — | — |
| 2022-05-26 | $59.37 | $59.37 | 1,878,700 | — | — |
| 2022-05-25 | $58.90 | $58.90 | 1,734,200 | — | — |
| 2022-05-24 | $57.45 | $57.45 | 1,550,400 | — | — |
| 2022-05-23 | $57.83 | $57.83 | 1,762,100 | — | — |
| 2022-05-20 | $57.16 | $57.16 | 1,551,400 | — | — |
| 2022-05-19 | $56.81 | $56.81 | 1,565,600 | — | — |
| 2022-05-18 | $55.39 | $55.39 | 2,143,800 | — | — |
| 2022-05-17 | $58.08 | $58.08 | 2,414,500 | — | — |
| 2022-05-16 | $56.98 | $56.98 | 2,313,600 | — | — |
| 2022-05-13 | $58.19 | $58.19 | 1,598,900 | — | — |
| 2022-05-12 | $55.58 | $55.58 | 1,947,400 | — | — |
| 2022-05-11 | $54.19 | $54.19 | 2,926,700 | — | — |
| 2022-05-10 | $56.97 | $56.97 | 3,841,400 | — | — |
| 2022-05-09 | $58.06 | $58.06 | 2,619,200 | — | — |
| 2022-05-06 | $59.11 | $59.11 | 1,513,400 | — | — |
| 2022-05-05 | $61.00 | $61.00 | 1,634,800 | — | — |
| 2022-05-04 | $64.60 | $64.60 | 2,278,300 | — | — |
| 2022-05-03 | $63.36 | $63.36 | 1,666,800 | — | — |
| 2022-05-02 | $64.42 | $64.42 | 1,876,800 | — | — |
| 2022-04-29 | $63.62 | $63.62 | 2,338,200 | — | — |
| 2022-04-28 | $65.46 | $65.46 | 2,357,500 | — | — |
| 2022-04-27 | $63.72 | $63.72 | 3,152,100 | — | — |
| 2022-04-26 | $59.99 | $59.99 | 2,669,500 | — | — |
| 2022-04-25 | $62.65 | $62.65 | 2,199,700 | — | — |
| 2022-04-22 | $61.20 | $61.20 | 1,988,100 | — | — |
| 2022-04-21 | $62.00 | $62.00 | 2,243,400 | — | — |
| 2022-04-20 | $63.33 | $63.33 | 1,570,200 | — | — |
| 2022-04-19 | $63.33 | $63.33 | 1,853,200 | — | — |
| 2022-04-18 | $61.07 | $61.07 | 1,886,900 | — | — |
| 2022-04-14 | $61.82 | $61.82 | 1,271,000 | — | — |
| 2022-04-13 | $63.50 | $63.50 | 1,225,500 | — | — |
| 2022-04-12 | $62.29 | $62.29 | 1,989,200 | — | — |
| 2022-04-11 | $63.63 | $63.63 | 2,009,600 | — | — |
| 2022-04-08 | $63.52 | $63.52 | 2,081,400 | — | — |
| 2022-04-07 | $64.57 | $64.57 | 2,429,400 | — | — |
| 2022-04-06 | $65.43 | $65.43 | 1,666,200 | — | — |
| 2022-04-05 | $66.98 | $66.98 | 1,377,200 | — | — |
| 2022-04-04 | $67.64 | $67.64 | 1,764,300 | — | — |
| 2022-04-01 | $66.00 | $66.00 | 2,091,300 | — | — |
| 2022-03-31 | $66.61 | $66.61 | 2,341,900 | — | — |
| 2022-03-30 | $67.99 | $67.99 | 2,169,300 | — | — |
| 2022-03-29 | $69.59 | $69.59 | 1,652,800 | — | — |
| 2022-03-28 | $68.39 | $68.39 | 1,703,000 | — | — |
| 2022-03-25 | $67.56 | $67.56 | 2,233,000 | — | — |
| 2022-03-24 | $67.44 | $67.44 | 2,922,200 | — | — |
| 2022-03-23 | $66.82 | $66.82 | 4,319,100 | — | — |
| 2022-03-22 | $66.99 | $66.99 | 2,589,400 | — | — |
| 2022-03-21 | $64.53 | $64.53 | 2,506,800 | — | — |
| 2022-03-18 | $65.21 | $65.21 | 5,690,000 | — | — |
| 2022-03-17 | $62.55 | $62.55 | 2,601,800 | — | — |
| 2022-03-16 | $59.53 | $59.53 | 3,809,400 | — | — |
| 2022-03-15 | $57.84 | $57.84 | 3,294,400 | — | — |
| 2022-03-14 | $55.95 | $55.95 | 2,930,900 | — | — |
| 2022-03-11 | $55.43 | $55.43 | 1,430,200 | — | — |
| 2022-03-10 | $56.08 | $56.08 | 2,415,400 | — | — |
| 2022-03-09 | $57.02 | $57.02 | 3,755,300 | — | — |
| 2022-03-08 | $54.31 | $54.31 | 4,157,500 | — | — |
| 2022-03-07 | $53.27 | $53.27 | 4,140,100 | — | — |
| 2022-03-04 | $57.92 | $57.92 | 1,975,200 | — | — |
| 2022-03-03 | $58.59 | $58.59 | 2,133,500 | — | — |
| 2022-03-02 | $59.72 | $59.72 | 2,419,300 | — | — |
| 2022-03-01 | $59.83 | $59.83 | 2,383,900 | — | — |
| 2022-02-28 | $61.01 | $61.01 | 4,794,600 | — | — |
| 2022-02-25 | $61.70 | $61.70 | 4,450,400 | — | — |
| 2022-02-24 | $60.60 | $60.60 | 8,329,700 | — | — |
| 2022-02-23 | $53.50 | $53.50 | 16,502,600 | — | — |
| 2022-02-22 | $62.94 | $62.94 | 3,229,700 | — | — |
| 2022-02-18 | $64.95 | $64.95 | 1,594,200 | — | — |
| 2022-02-17 | $65.65 | $65.65 | 1,351,800 | — | — |
| 2022-02-16 | $67.29 | $67.29 | 2,648,400 | — | — |
| 2022-02-15 | $67.69 | $67.69 | 2,474,500 | — | — |
| 2022-02-14 | $65.99 | $65.99 | 2,348,000 | — | — |
| 2022-02-11 | $65.99 | $65.99 | 3,512,600 | — | — |
| 2022-02-10 | $69.84 | $69.84 | 1,288,100 | — | — |
| 2022-02-09 | $71.04 | $71.04 | 1,237,700 | — | — |
| 2022-02-08 | $69.05 | $69.05 | 1,706,500 | — | — |
| 2022-02-07 | $69.40 | $69.40 | 1,603,300 | — | — |
| 2022-02-04 | $68.55 | $68.55 | 1,800,800 | — | — |
| 2022-02-03 | $68.22 | $68.22 | 1,783,700 | — | — |
| 2022-02-02 | $71.00 | $71.00 | 2,098,300 | — | — |
| 2022-02-01 | $70.51 | $70.51 | 1,616,300 | — | — |
| 2022-01-31 | $70.16 | $70.16 | 1,813,900 | — | — |
| 2022-01-28 | $67.37 | $67.37 | 1,511,500 | — | — |
| 2022-01-27 | $65.82 | $65.82 | 2,025,100 | — | — |
| 2022-01-26 | $65.98 | $65.98 | 2,368,800 | — | — |
| 2022-01-25 | $67.04 | $67.04 | 2,747,800 | — | — |
| 2022-01-24 | $69.65 | $69.65 | 3,320,800 | — | — |
| 2022-01-21 | $70.92 | $70.92 | 1,351,700 | — | — |
| 2022-01-20 | $72.30 | $72.30 | 1,822,500 | — | — |
| 2022-01-19 | $73.15 | $73.15 | 1,445,800 | — | — |
| 2022-01-18 | $73.15 | $73.15 | 1,902,300 | — | — |
| 2022-01-14 | $74.53 | $74.53 | 2,052,700 | — | — |
| 2022-01-13 | $74.02 | $74.02 | 2,337,900 | — | — |
| 2022-01-12 | $74.81 | $74.81 | 1,557,200 | — | — |
| 2022-01-11 | $75.29 | $75.29 | 2,082,400 | — | — |
| 2022-01-10 | $71.51 | $71.51 | 3,385,900 | — | — |
| 2022-01-07 | $71.88 | $71.88 | 2,969,600 | — | — |
| 2022-01-06 | $73.65 | $73.65 | 1,887,300 | — | — |
| 2022-01-05 | $74.75 | $74.75 | 2,062,000 | — | — |
| 2022-01-04 | $77.38 | $77.38 | 1,475,700 | — | — |
| 2022-01-03 | $78.84 | $78.84 | 1,577,100 | — | — |