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
- 1998-06-19 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 | $57.19 | $61.40 | 5,540,600 | — | — |
| 2022-12-29 | $57.13 | $61.34 | 7,796,600 | — | — |
| 2022-12-28 | $55.58 | $59.67 | 4,965,200 | — | — |
| 2022-12-27 | $56.48 | $60.64 | 3,434,700 | — | — |
| 2022-12-23 | $56.02 | $60.14 | 2,155,800 | — | — |
| 2022-12-22 | $55.46 | $59.54 | 4,040,600 | — | — |
| 2022-12-21 | $55.63 | $59.73 | 3,954,900 | — | — |
| 2022-12-20 | $55.04 | $59.09 | 4,526,000 | — | — |
| 2022-12-19 | $54.98 | $59.03 | 3,315,400 | — | — |
| 2022-12-16 | $55.56 | $59.65 | 8,720,800 | — | — |
| 2022-12-15 | $56.35 | $60.50 | 4,896,000 | — | — |
| 2022-12-14 | $58.23 | $62.52 | 4,461,400 | — | — |
| 2022-12-13 | $59.18 | $63.54 | 5,222,000 | — | — |
| 2022-12-12 | $59.04 | $63.39 | 7,712,100 | — | — |
| 2022-12-09 | $58.34 | $62.63 | 6,282,300 | — | — |
| 2022-12-08 | $59.30 | $63.67 | 4,565,700 | — | — |
| 2022-12-07 | $59.40 | $63.77 | 2,577,200 | — | — |
| 2022-12-06 | $59.64 | $64.03 | 2,494,000 | — | — |
| 2022-12-05 | $60.45 | $64.90 | 3,480,500 | — | — |
| 2022-12-02 | $62.39 | $66.98 | 3,132,200 | — | — |
| 2022-12-01 | $62.62 | $67.23 | 2,682,600 | — | — |
| 2022-11-30 | $62.21 | $66.79 | 4,581,900 | — | — |
| 2022-11-29 | $59.62 | $64.01 | 2,184,800 | — | — |
| 2022-11-28 | $60.10 | $64.52 | 3,792,600 | — | — |
| 2022-11-25 | $60.92 | $65.40 | 1,607,400 | — | — |
| 2022-11-23 | $60.03 | $64.45 | 3,623,200 | — | — |
| 2022-11-22 | $59.23 | $63.59 | 2,764,700 | — | — |
| 2022-11-21 | $58.20 | $62.48 | 2,686,200 | — | — |
| 2022-11-18 | $59.97 | $64.38 | 4,813,400 | — | — |
| 2022-11-17 | $59.47 | $63.85 | 4,762,000 | — | — |
| 2022-11-16 | $59.41 | $63.49 | 6,229,600 | — | — |
| 2022-11-15 | $59.96 | $64.08 | 5,668,600 | — | — |
| 2022-11-14 | $58.08 | $62.07 | 5,063,300 | — | — |
| 2022-11-11 | $58.42 | $62.44 | 3,611,000 | — | — |
| 2022-11-10 | $57.29 | $61.23 | 5,478,600 | — | — |
| 2022-11-09 | $54.02 | $57.73 | 5,199,500 | — | — |
| 2022-11-08 | $53.22 | $56.88 | 4,411,400 | — | — |
| 2022-11-07 | $53.75 | $57.44 | 5,007,300 | — | — |
| 2022-11-04 | $52.63 | $56.25 | 5,169,200 | — | — |
| 2022-11-03 | $51.96 | $55.53 | 8,195,500 | — | — |
| 2022-11-02 | $60.26 | $64.40 | 3,989,100 | — | — |
| 2022-11-01 | $62.53 | $66.83 | 2,427,000 | — | — |
| 2022-10-31 | $62.25 | $66.53 | 3,759,100 | — | — |
| 2022-10-28 | $63.02 | $67.35 | 2,871,800 | — | — |
| 2022-10-27 | $61.82 | $66.07 | 2,543,400 | — | — |
| 2022-10-26 | $61.65 | $65.89 | 2,249,800 | — | — |
| 2022-10-25 | $61.48 | $65.71 | 3,214,900 | — | — |
| 2022-10-24 | $60.76 | $64.94 | 4,285,900 | — | — |
| 2022-10-21 | $60.28 | $64.42 | 7,847,000 | — | — |
| 2022-10-20 | $59.78 | $63.89 | 3,122,200 | — | — |
| 2022-10-19 | $59.81 | $63.92 | 2,356,600 | — | — |
| 2022-10-18 | $60.72 | $64.89 | 4,462,900 | — | — |
| 2022-10-17 | $59.88 | $64.00 | 3,551,100 | — | — |
| 2022-10-14 | $58.60 | $62.63 | 3,275,700 | — | — |
| 2022-10-13 | $58.95 | $63.00 | 5,212,100 | — | — |
| 2022-10-12 | $56.75 | $60.65 | 2,584,300 | — | — |
| 2022-10-11 | $57.22 | $61.15 | 3,216,400 | — | — |
| 2022-10-10 | $58.15 | $62.15 | 2,919,200 | — | — |
| 2022-10-07 | $58.49 | $62.51 | 3,675,600 | — | — |
| 2022-10-06 | $59.71 | $63.81 | 2,823,100 | — | — |
| 2022-10-05 | $60.63 | $64.80 | 4,690,700 | — | — |
| 2022-10-04 | $60.66 | $64.83 | 5,067,700 | — | — |
| 2022-10-03 | $59.03 | $63.09 | 4,771,500 | — | — |
| 2022-09-30 | $57.44 | $61.39 | 3,851,500 | — | — |
| 2022-09-29 | $58.45 | $62.47 | 4,541,800 | — | — |
| 2022-09-28 | $59.26 | $63.33 | 4,517,100 | — | — |
| 2022-09-27 | $57.97 | $61.95 | 2,753,500 | — | — |
| 2022-09-26 | $58.69 | $62.72 | 2,733,100 | — | — |
| 2022-09-23 | $58.85 | $62.90 | 3,006,300 | — | — |
| 2022-09-22 | $59.80 | $63.91 | 3,844,900 | — | — |
| 2022-09-21 | $60.08 | $64.21 | 4,066,700 | — | — |
| 2022-09-20 | $61.96 | $66.22 | 2,193,600 | — | — |
| 2022-09-19 | $63.21 | $67.55 | 3,635,500 | — | — |
| 2022-09-16 | $62.20 | $66.48 | 6,272,100 | — | — |
| 2022-09-15 | $62.04 | $66.30 | 3,196,600 | — | — |
| 2022-09-14 | $62.03 | $66.29 | 3,301,500 | — | — |
| 2022-09-13 | $62.83 | $67.15 | 3,832,200 | — | — |
| 2022-09-12 | $66.32 | $70.88 | 1,968,700 | — | — |
| 2022-09-09 | $65.51 | $70.01 | 2,261,200 | — | — |
| 2022-09-08 | $64.35 | $68.77 | 2,567,900 | — | — |
| 2022-09-07 | $63.67 | $68.05 | 2,290,300 | — | — |
| 2022-09-06 | $62.22 | $66.50 | 2,767,900 | — | — |
| 2022-09-02 | $62.33 | $66.61 | 1,819,200 | — | — |
| 2022-09-01 | $63.44 | $67.80 | 2,149,900 | — | — |
| 2022-08-31 | $63.17 | $67.51 | 3,029,800 | — | — |
| 2022-08-30 | $64.21 | $68.62 | 3,472,800 | — | — |
| 2022-08-29 | $64.26 | $68.68 | 2,583,800 | — | — |
| 2022-08-26 | $64.70 | $69.15 | 2,350,900 | — | — |
| 2022-08-25 | $67.03 | $71.64 | 1,799,000 | — | — |
| 2022-08-24 | $65.98 | $70.52 | 2,384,800 | — | — |
| 2022-08-23 | $66.02 | $70.56 | 1,603,600 | — | — |
| 2022-08-22 | $66.91 | $71.51 | 1,905,300 | — | — |
| 2022-08-19 | $68.60 | $73.32 | 2,139,400 | — | — |
| 2022-08-18 | $69.13 | $73.88 | 1,799,000 | — | — |
| 2022-08-17 | $68.90 | $73.35 | 2,570,900 | — | — |
| 2022-08-16 | $69.94 | $74.45 | 2,845,100 | — | — |
| 2022-08-15 | $69.70 | $74.20 | 2,116,800 | — | — |
| 2022-08-12 | $69.78 | $74.28 | 3,390,100 | — | — |
| 2022-08-11 | $68.72 | $73.16 | 2,986,100 | — | — |
| 2022-08-10 | $69.04 | $73.50 | 2,825,800 | — | — |
| 2022-08-09 | $68.11 | $72.51 | 1,990,400 | — | — |
| 2022-08-08 | $68.82 | $73.26 | 2,189,100 | — | — |
| 2022-08-05 | $68.72 | $73.16 | 2,002,600 | — | — |
| 2022-08-04 | $68.74 | $73.18 | 3,468,000 | — | — |
| 2022-08-03 | $68.73 | $73.17 | 3,044,800 | — | — |
| 2022-08-02 | $67.57 | $71.93 | 3,480,700 | — | — |
| 2022-08-01 | $67.62 | $71.98 | 4,960,700 | — | — |
| 2022-07-29 | $67.96 | $72.35 | 6,000,000 | — | — |
| 2022-07-28 | $66.83 | $71.14 | 5,442,700 | — | — |
| 2022-07-27 | $70.30 | $74.84 | 4,437,100 | — | — |
| 2022-07-26 | $68.07 | $72.46 | 2,825,100 | — | — |
| 2022-07-25 | $68.22 | $72.62 | 2,584,400 | — | — |
| 2022-07-22 | $69.10 | $73.56 | 3,616,700 | — | — |
| 2022-07-21 | $68.98 | $73.43 | 2,226,900 | — | — |
| 2022-07-20 | $68.12 | $72.52 | 2,701,700 | — | — |
| 2022-07-19 | $67.42 | $71.77 | 3,281,900 | — | — |
| 2022-07-18 | $65.10 | $69.30 | 2,998,100 | — | — |
| 2022-07-15 | $65.86 | $70.11 | 7,912,900 | — | — |
| 2022-07-14 | $64.46 | $68.62 | 3,173,000 | — | — |
| 2022-07-13 | $65.04 | $69.24 | 3,628,300 | — | — |
| 2022-07-12 | $65.15 | $69.36 | 3,475,700 | — | — |
| 2022-07-11 | $65.70 | $69.94 | 3,477,800 | — | — |
| 2022-07-08 | $67.02 | $71.35 | 3,234,500 | — | — |
| 2022-07-07 | $67.58 | $71.94 | 3,838,300 | — | — |
| 2022-07-06 | $68.02 | $72.41 | 2,668,900 | — | — |
| 2022-07-05 | $67.72 | $72.09 | 3,076,400 | — | — |
| 2022-07-01 | $68.03 | $72.42 | 2,006,500 | — | — |
| 2022-06-30 | $67.49 | $71.85 | 2,668,300 | — | — |
| 2022-06-29 | $68.48 | $72.90 | 2,026,200 | — | — |
| 2022-06-28 | $68.11 | $72.51 | 2,856,900 | — | — |
| 2022-06-27 | $69.91 | $74.42 | 2,530,200 | — | — |
| 2022-06-24 | $70.26 | $74.80 | 3,280,400 | — | — |
| 2022-06-23 | $67.38 | $71.73 | 3,215,500 | — | — |
| 2022-06-22 | $67.48 | $71.84 | 3,065,600 | — | — |
| 2022-06-21 | $67.75 | $72.12 | 3,415,300 | — | — |
| 2022-06-17 | $66.50 | $70.79 | 5,343,600 | — | — |
| 2022-06-16 | $65.79 | $70.04 | 3,612,800 | — | — |
| 2022-06-15 | $68.49 | $72.91 | 2,524,600 | — | — |
| 2022-06-14 | $67.87 | $72.25 | 2,372,700 | — | — |
| 2022-06-13 | $67.89 | $72.27 | 4,411,300 | — | — |
| 2022-06-10 | $69.91 | $74.42 | 3,390,200 | — | — |
| 2022-06-09 | $70.77 | $75.34 | 2,299,700 | — | — |
| 2022-06-08 | $73.11 | $77.83 | 1,654,600 | — | — |
| 2022-06-07 | $74.09 | $78.87 | 2,237,400 | — | — |
| 2022-06-06 | $73.88 | $78.65 | 2,051,000 | — | — |
| 2022-06-03 | $73.56 | $78.31 | 2,289,800 | — | — |
| 2022-06-02 | $74.96 | $79.80 | 2,535,000 | — | — |
| 2022-06-01 | $74.18 | $78.97 | 2,332,500 | — | — |
| 2022-05-31 | $74.70 | $79.52 | 4,678,300 | — | — |
| 2022-05-27 | $74.73 | $79.55 | 2,524,500 | — | — |
| 2022-05-26 | $72.74 | $77.44 | 2,654,500 | — | — |
| 2022-05-25 | $71.69 | $76.32 | 2,899,000 | — | — |
| 2022-05-24 | $71.40 | $76.01 | 2,867,900 | — | — |
| 2022-05-23 | $71.84 | $76.48 | 2,533,000 | — | — |
| 2022-05-20 | $70.83 | $75.40 | 2,932,600 | — | — |
| 2022-05-19 | $70.32 | $74.86 | 3,236,600 | — | — |
| 2022-05-18 | $70.23 | $74.48 | 4,770,100 | — | — |
| 2022-05-17 | $75.11 | $79.65 | 3,055,600 | — | — |
| 2022-05-16 | $72.58 | $76.97 | 4,430,000 | — | — |
| 2022-05-13 | $73.38 | $77.82 | 3,455,000 | — | — |
| 2022-05-12 | $73.54 | $77.99 | 3,465,200 | — | — |
| 2022-05-11 | $72.38 | $76.76 | 3,219,700 | — | — |
| 2022-05-10 | $74.44 | $78.94 | 3,435,000 | — | — |
| 2022-05-09 | $76.27 | $80.88 | 4,522,700 | — | — |
| 2022-05-06 | $75.52 | $80.09 | 3,904,700 | — | — |
| 2022-05-05 | $73.60 | $78.05 | 5,034,000 | — | — |
| 2022-05-04 | $84.36 | $89.46 | 4,087,400 | — | — |
| 2022-05-03 | $81.55 | $86.48 | 3,675,400 | — | — |
| 2022-05-02 | $80.67 | $85.55 | 4,755,200 | — | — |
| 2022-04-29 | $80.90 | $85.79 | 4,299,600 | — | — |
| 2022-04-28 | $83.97 | $89.05 | 3,233,600 | — | — |
| 2022-04-27 | $82.84 | $87.85 | 3,258,600 | — | — |
| 2022-04-26 | $82.27 | $87.24 | 3,345,400 | — | — |
| 2022-04-25 | $84.46 | $89.57 | 3,720,600 | — | — |
| 2022-04-22 | $83.16 | $88.19 | 3,160,400 | — | — |
| 2022-04-21 | $86.42 | $91.64 | 2,291,600 | — | — |
| 2022-04-20 | $86.21 | $91.42 | 2,638,300 | — | — |
| 2022-04-19 | $85.74 | $90.92 | 1,790,100 | — | — |
| 2022-04-18 | $84.61 | $89.73 | 1,570,900 | — | — |
| 2022-04-14 | $84.74 | $89.86 | 2,616,000 | — | — |
| 2022-04-13 | $86.06 | $91.26 | 3,249,200 | — | — |
| 2022-04-12 | $86.09 | $91.29 | 2,295,900 | — | — |
| 2022-04-11 | $87.21 | $92.48 | 1,882,000 | — | — |
| 2022-04-08 | $88.96 | $94.34 | 2,406,800 | — | — |
| 2022-04-07 | $87.81 | $93.12 | 1,956,000 | — | — |
| 2022-04-06 | $86.91 | $92.16 | 2,239,700 | — | — |
| 2022-04-05 | $86.80 | $92.05 | 4,007,500 | — | — |
| 2022-04-04 | $90.02 | $95.46 | 2,086,000 | — | — |
| 2022-04-01 | $90.01 | $95.45 | 2,014,800 | — | — |
| 2022-03-31 | $89.67 | $95.09 | 3,228,100 | — | — |
| 2022-03-30 | $91.39 | $96.91 | 2,254,600 | — | — |
| 2022-03-29 | $92.73 | $98.34 | 2,483,300 | — | — |
| 2022-03-28 | $91.54 | $97.07 | 3,229,000 | — | — |
| 2022-03-25 | $91.51 | $97.04 | 2,205,900 | — | — |
| 2022-03-24 | $91.19 | $96.70 | 2,768,200 | — | — |
| 2022-03-23 | $90.96 | $96.46 | 2,448,300 | — | — |
| 2022-03-22 | $93.12 | $98.75 | 2,623,600 | — | — |
| 2022-03-21 | $91.39 | $96.91 | 2,245,100 | — | — |
| 2022-03-18 | $91.72 | $97.26 | 4,435,000 | — | — |
| 2022-03-17 | $90.58 | $96.06 | 2,305,600 | — | — |
| 2022-03-16 | $89.70 | $95.12 | 3,588,300 | — | — |
| 2022-03-15 | $88.17 | $93.50 | 3,190,100 | — | — |
| 2022-03-14 | $87.43 | $92.72 | 4,156,800 | — | — |
| 2022-03-11 | $88.04 | $93.36 | 3,576,100 | — | — |
| 2022-03-10 | $87.66 | $92.96 | 2,363,500 | — | — |
| 2022-03-09 | $87.96 | $93.28 | 4,135,700 | — | — |
| 2022-03-08 | $87.48 | $92.77 | 4,234,800 | — | — |
| 2022-03-07 | $86.60 | $91.84 | 4,496,300 | — | — |
| 2022-03-04 | $88.88 | $94.25 | 3,072,300 | — | — |
| 2022-03-03 | $87.93 | $93.25 | 4,163,700 | — | — |
| 2022-03-02 | $88.19 | $93.52 | 4,074,100 | — | — |
| 2022-03-01 | $85.80 | $90.99 | 3,327,500 | — | — |
| 2022-02-28 | $86.13 | $91.34 | 3,835,600 | — | — |
| 2022-02-25 | $88.04 | $93.36 | 2,892,500 | — | — |
| 2022-02-24 | $86.08 | $91.28 | 3,855,800 | — | — |
| 2022-02-23 | $84.65 | $89.77 | 2,943,600 | — | — |
| 2022-02-22 | $85.27 | $90.42 | 2,568,000 | — | — |
| 2022-02-18 | $86.36 | $91.58 | 2,553,000 | — | — |
| 2022-02-17 | $85.92 | $91.11 | 2,800,500 | — | — |
| 2022-02-16 | $89.42 | $94.54 | 3,161,100 | — | — |
| 2022-02-15 | $89.06 | $94.16 | 3,240,800 | — | — |
| 2022-02-14 | $86.24 | $91.18 | 3,006,700 | — | — |
| 2022-02-11 | $87.34 | $92.34 | 3,480,500 | — | — |
| 2022-02-10 | $90.25 | $95.42 | 3,886,200 | — | — |
| 2022-02-09 | $91.69 | $96.94 | 3,760,600 | — | — |
| 2022-02-08 | $89.17 | $94.28 | 2,786,300 | — | — |
| 2022-02-07 | $87.74 | $92.76 | 3,003,400 | — | — |
| 2022-02-04 | $86.82 | $91.79 | 3,105,500 | — | — |
| 2022-02-03 | $86.06 | $90.99 | 3,680,600 | — | — |
| 2022-02-02 | $88.24 | $93.29 | 4,075,600 | — | — |
| 2022-02-01 | $86.42 | $91.37 | 3,224,300 | — | — |
| 2022-01-31 | $85.42 | $90.31 | 4,080,700 | — | — |
| 2022-01-28 | $84.44 | $89.27 | 2,491,400 | — | — |
| 2022-01-27 | $81.79 | $86.47 | 2,837,800 | — | — |
| 2022-01-26 | $81.83 | $86.51 | 2,866,600 | — | — |
| 2022-01-25 | $82.25 | $86.96 | 3,805,900 | — | — |
| 2022-01-24 | $85.10 | $89.97 | 5,056,100 | — | — |
| 2022-01-21 | $84.26 | $89.08 | 4,225,700 | — | — |
| 2022-01-20 | $85.69 | $90.60 | 2,453,400 | — | — |
| 2022-01-19 | $86.04 | $90.97 | 2,626,000 | — | — |
| 2022-01-18 | $86.19 | $91.12 | 2,345,900 | — | — |
| 2022-01-14 | $87.20 | $92.19 | 2,327,000 | — | — |
| 2022-01-13 | $87.20 | $92.19 | 2,556,600 | — | — |
| 2022-01-12 | $88.07 | $93.11 | 2,858,300 | — | — |
| 2022-01-11 | $87.97 | $93.01 | 2,797,400 | — | — |
| 2022-01-10 | $86.68 | $91.64 | 3,504,400 | — | — |
| 2022-01-07 | $87.42 | $92.43 | 2,755,000 | — | — |
| 2022-01-06 | $88.23 | $93.28 | 3,207,600 | — | — |
| 2022-01-05 | $90.02 | $95.17 | 2,523,700 | — | — |
| 2022-01-04 | $91.42 | $96.65 | 2,702,700 | — | — |
| 2022-01-03 | $89.57 | $94.70 | 2,673,800 | — | — |