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
- 2019-05-24 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 | $58.78 | $61.81 | 1,858,200 | — | — |
| 2022-12-29 | $58.98 | $62.02 | 1,548,200 | — | — |
| 2022-12-28 | $58.63 | $61.65 | 1,656,800 | — | — |
| 2022-12-27 | $59.76 | $62.84 | 1,683,900 | — | — |
| 2022-12-23 | $59.38 | $62.44 | 1,136,400 | — | — |
| 2022-12-22 | $58.90 | $61.94 | 2,305,700 | — | — |
| 2022-12-21 | $59.39 | $62.45 | 2,429,000 | — | — |
| 2022-12-20 | $58.89 | $61.93 | 2,645,200 | — | — |
| 2022-12-19 | $58.30 | $61.31 | 3,379,000 | — | — |
| 2022-12-16 | $59.78 | $62.86 | 9,735,200 | — | — |
| 2022-12-15 | $60.23 | $63.33 | 3,922,600 | — | — |
| 2022-12-14 | $61.70 | $64.88 | 2,956,500 | — | — |
| 2022-12-13 | $62.64 | $65.87 | 2,384,600 | — | — |
| 2022-12-12 | $62.29 | $65.50 | 3,637,200 | — | — |
| 2022-12-09 | $62.99 | $66.24 | 2,078,700 | — | — |
| 2022-12-08 | $63.74 | $67.03 | 1,892,300 | — | — |
| 2022-12-07 | $63.76 | $67.05 | 2,747,600 | — | — |
| 2022-12-06 | $63.66 | $66.94 | 2,674,200 | — | — |
| 2022-12-05 | $64.36 | $67.68 | 2,573,200 | — | — |
| 2022-12-02 | $67.31 | $70.78 | 1,865,100 | — | — |
| 2022-12-01 | $66.25 | $69.66 | 1,705,900 | — | — |
| 2022-11-30 | $67.16 | $70.62 | 5,060,000 | — | — |
| 2022-11-29 | $65.57 | $68.95 | 1,736,500 | — | — |
| 2022-11-28 | $64.93 | $68.28 | 2,570,200 | — | — |
| 2022-11-25 | $66.33 | $69.75 | 704,300 | — | — |
| 2022-11-23 | $65.80 | $69.19 | 1,653,700 | — | — |
| 2022-11-22 | $66.09 | $69.50 | 1,896,700 | — | — |
| 2022-11-21 | $65.15 | $68.51 | 3,290,300 | — | — |
| 2022-11-18 | $65.20 | $68.56 | 2,999,700 | — | — |
| 2022-11-17 | $65.43 | $68.80 | 3,637,400 | — | — |
| 2022-11-16 | $65.35 | $68.72 | 3,064,300 | — | — |
| 2022-11-15 | $66.72 | $70.16 | 3,422,100 | — | — |
| 2022-11-14 | $66.73 | $70.17 | 3,240,400 | — | — |
| 2022-11-11 | $64.77 | $68.11 | 5,139,300 | — | — |
| 2022-11-10 | $67.21 | $70.67 | 4,523,900 | — | — |
| 2022-11-09 | $67.05 | $70.35 | 3,595,000 | — | — |
| 2022-11-08 | $67.19 | $70.50 | 2,901,300 | — | — |
| 2022-11-07 | $66.04 | $69.29 | 3,421,800 | — | — |
| 2022-11-04 | $65.37 | $68.59 | 5,722,400 | — | — |
| 2022-11-03 | $66.98 | $70.27 | 5,408,700 | — | — |
| 2022-11-02 | $66.91 | $70.20 | 4,385,400 | — | — |
| 2022-11-01 | $67.11 | $70.41 | 3,694,100 | — | — |
| 2022-10-31 | $65.34 | $68.55 | 3,672,900 | — | — |
| 2022-10-28 | $66.02 | $69.27 | 2,951,200 | — | — |
| 2022-10-27 | $65.97 | $69.22 | 3,822,600 | — | — |
| 2022-10-26 | $65.87 | $69.11 | 5,580,600 | — | — |
| 2022-10-25 | $64.96 | $68.16 | 4,597,400 | — | — |
| 2022-10-24 | $63.36 | $66.48 | 3,123,400 | — | — |
| 2022-10-21 | $62.88 | $65.97 | 2,566,200 | — | — |
| 2022-10-20 | $61.93 | $64.98 | 2,886,400 | — | — |
| 2022-10-19 | $61.80 | $64.84 | 2,174,000 | — | — |
| 2022-10-18 | $61.62 | $64.65 | 2,934,600 | — | — |
| 2022-10-17 | $60.36 | $63.33 | 2,693,300 | — | — |
| 2022-10-14 | $58.73 | $61.62 | 4,043,200 | — | — |
| 2022-10-13 | $62.95 | $66.05 | 3,067,800 | — | — |
| 2022-10-12 | $60.79 | $63.78 | 2,395,700 | — | — |
| 2022-10-11 | $60.76 | $63.75 | 2,198,800 | — | — |
| 2022-10-10 | $61.05 | $64.05 | 2,133,300 | — | — |
| 2022-10-07 | $60.83 | $63.82 | 2,420,500 | — | — |
| 2022-10-06 | $60.89 | $63.89 | 3,219,100 | — | — |
| 2022-10-05 | $61.52 | $64.55 | 2,978,100 | — | — |
| 2022-10-04 | $61.76 | $64.80 | 3,986,600 | — | — |
| 2022-10-03 | $59.18 | $62.09 | 3,680,100 | — | — |
| 2022-09-30 | $57.15 | $59.96 | 3,688,200 | — | — |
| 2022-09-29 | $57.21 | $60.02 | 2,431,000 | — | — |
| 2022-09-28 | $58.38 | $61.25 | 3,517,500 | — | — |
| 2022-09-27 | $57.26 | $60.08 | 2,357,400 | — | — |
| 2022-09-26 | $57.61 | $60.44 | 3,941,600 | — | — |
| 2022-09-23 | $57.92 | $60.77 | 2,686,800 | — | — |
| 2022-09-22 | $59.76 | $62.70 | 3,170,800 | — | — |
| 2022-09-21 | $59.23 | $62.14 | 3,101,500 | — | — |
| 2022-09-20 | $61.40 | $64.42 | 2,707,100 | — | — |
| 2022-09-19 | $61.42 | $64.44 | 2,386,800 | — | — |
| 2022-09-16 | $61.35 | $64.37 | 7,511,800 | — | — |
| 2022-09-15 | $62.12 | $65.18 | 5,786,400 | — | — |
| 2022-09-14 | $63.81 | $66.95 | 5,006,500 | — | — |
| 2022-09-13 | $62.65 | $65.73 | 4,939,200 | — | — |
| 2022-09-12 | $62.11 | $65.17 | 4,922,200 | — | — |
| 2022-09-09 | $62.52 | $65.60 | 2,021,200 | — | — |
| 2022-09-08 | $62.04 | $65.09 | 2,873,500 | — | — |
| 2022-09-07 | $61.82 | $64.86 | 2,058,800 | — | — |
| 2022-09-06 | $60.32 | $63.29 | 2,303,200 | — | — |
| 2022-09-02 | $61.24 | $64.25 | 2,644,100 | — | — |
| 2022-09-01 | $60.81 | $63.80 | 2,468,400 | — | — |
| 2022-08-31 | $61.43 | $64.45 | 3,710,500 | — | — |
| 2022-08-30 | $61.77 | $64.81 | 2,539,200 | — | — |
| 2022-08-29 | $61.91 | $64.96 | 1,803,200 | — | — |
| 2022-08-26 | $62.32 | $65.39 | 1,889,200 | — | — |
| 2022-08-25 | $63.24 | $66.35 | 2,522,400 | — | — |
| 2022-08-24 | $61.90 | $64.95 | 2,307,200 | — | — |
| 2022-08-23 | $61.77 | $64.81 | 1,952,700 | — | — |
| 2022-08-22 | $61.04 | $64.04 | 1,912,800 | — | — |
| 2022-08-19 | $61.33 | $64.35 | 2,232,200 | — | — |
| 2022-08-18 | $62.37 | $65.44 | 1,980,500 | — | — |
| 2022-08-17 | $61.87 | $64.91 | 1,747,600 | — | — |
| 2022-08-16 | $62.10 | $65.15 | 2,523,100 | — | — |
| 2022-08-15 | $61.61 | $64.64 | 3,836,200 | — | — |
| 2022-08-12 | $61.76 | $64.80 | 2,744,000 | — | — |
| 2022-08-11 | $60.27 | $63.23 | 1,985,300 | — | — |
| 2022-08-10 | $60.09 | $62.89 | 2,604,500 | — | — |
| 2022-08-09 | $59.72 | $62.50 | 3,022,100 | — | — |
| 2022-08-08 | $59.09 | $61.84 | 4,055,600 | — | — |
| 2022-08-05 | $57.90 | $60.60 | 5,728,000 | — | — |
| 2022-08-04 | $55.22 | $57.79 | 3,218,800 | — | — |
| 2022-08-03 | $55.70 | $58.29 | 3,164,600 | — | — |
| 2022-08-02 | $55.74 | $58.34 | 3,025,200 | — | — |
| 2022-08-01 | $56.90 | $59.55 | 2,621,600 | — | — |
| 2022-07-29 | $57.55 | $60.23 | 2,338,900 | — | — |
| 2022-07-28 | $56.96 | $59.61 | 2,293,400 | — | — |
| 2022-07-27 | $56.61 | $59.25 | 2,248,500 | — | — |
| 2022-07-26 | $55.46 | $58.04 | 1,692,200 | — | — |
| 2022-07-25 | $55.47 | $58.05 | 2,643,000 | — | — |
| 2022-07-22 | $54.01 | $56.53 | 1,971,600 | — | — |
| 2022-07-21 | $53.88 | $56.39 | 1,482,300 | — | — |
| 2022-07-20 | $54.02 | $56.54 | 1,679,300 | — | — |
| 2022-07-19 | $53.74 | $56.24 | 2,273,100 | — | — |
| 2022-07-18 | $52.24 | $54.67 | 1,867,500 | — | — |
| 2022-07-15 | $52.00 | $54.42 | 2,589,600 | — | — |
| 2022-07-14 | $51.49 | $53.89 | 3,560,400 | — | — |
| 2022-07-13 | $51.97 | $54.39 | 1,675,200 | — | — |
| 2022-07-12 | $52.56 | $55.01 | 2,713,300 | — | — |
| 2022-07-11 | $52.91 | $55.37 | 2,249,700 | — | — |
| 2022-07-08 | $52.73 | $55.19 | 2,554,800 | — | — |
| 2022-07-07 | $52.85 | $55.31 | 3,879,700 | — | — |
| 2022-07-06 | $52.04 | $54.46 | 3,851,300 | — | — |
| 2022-07-05 | $52.10 | $54.53 | 4,655,000 | — | — |
| 2022-07-01 | $54.12 | $56.64 | 2,130,500 | — | — |
| 2022-06-30 | $54.14 | $56.66 | 3,588,100 | — | — |
| 2022-06-29 | $54.53 | $57.07 | 3,208,200 | — | — |
| 2022-06-28 | $54.27 | $56.80 | 4,755,300 | — | — |
| 2022-06-27 | $54.24 | $56.77 | 4,769,100 | — | — |
| 2022-06-24 | $53.56 | $56.05 | 8,329,500 | — | — |
| 2022-06-23 | $50.93 | $53.30 | 5,882,000 | — | — |
| 2022-06-22 | $53.43 | $55.92 | 4,488,400 | — | — |
| 2022-06-21 | $55.37 | $57.95 | 3,590,200 | — | — |
| 2022-06-17 | $53.22 | $55.70 | 12,994,200 | — | — |
| 2022-06-16 | $54.04 | $56.56 | 4,880,000 | — | — |
| 2022-06-15 | $55.53 | $58.12 | 4,482,700 | — | — |
| 2022-06-14 | $56.39 | $59.02 | 4,443,200 | — | — |
| 2022-06-13 | $56.24 | $58.86 | 3,721,400 | — | — |
| 2022-06-10 | $57.98 | $60.68 | 3,551,200 | — | — |
| 2022-06-09 | $61.08 | $63.92 | 4,500,600 | — | — |
| 2022-06-08 | $62.00 | $64.89 | 3,734,400 | — | — |
| 2022-06-07 | $62.38 | $65.29 | 3,560,000 | — | — |
| 2022-06-06 | $61.72 | $64.59 | 2,699,300 | — | — |
| 2022-06-03 | $62.00 | $64.89 | 3,425,000 | — | — |
| 2022-06-02 | $62.54 | $65.45 | 4,820,200 | — | — |
| 2022-06-01 | $62.33 | $65.23 | 4,259,100 | — | — |
| 2022-05-31 | $62.62 | $65.54 | 12,551,200 | — | — |
| 2022-05-27 | $62.91 | $65.84 | 6,501,900 | — | — |
| 2022-05-26 | $63.17 | $66.11 | 5,745,200 | — | — |
| 2022-05-25 | $62.01 | $64.90 | 5,374,200 | — | — |
| 2022-05-24 | $62.09 | $64.98 | 5,808,300 | — | — |
| 2022-05-23 | $60.91 | $63.75 | 4,956,300 | — | — |
| 2022-05-20 | $59.23 | $61.99 | 9,441,900 | — | — |
| 2022-05-19 | $59.00 | $61.75 | 6,912,300 | — | — |
| 2022-05-18 | $57.09 | $59.75 | 4,319,300 | — | — |
| 2022-05-17 | $57.61 | $60.29 | 4,238,000 | — | — |
| 2022-05-16 | $56.54 | $59.17 | 3,620,700 | — | — |
| 2022-05-13 | $55.47 | $58.05 | 3,881,300 | — | — |
| 2022-05-12 | $54.05 | $56.57 | 3,748,600 | — | — |
| 2022-05-11 | $53.60 | $55.95 | 3,899,600 | — | — |
| 2022-05-10 | $52.82 | $55.14 | 4,323,300 | — | — |
| 2022-05-09 | $53.08 | $55.41 | 5,314,400 | — | — |
| 2022-05-06 | $55.74 | $58.18 | 5,236,400 | — | — |
| 2022-05-05 | $58.04 | $60.58 | 6,842,900 | — | — |
| 2022-05-04 | $59.14 | $61.73 | 5,025,300 | — | — |
| 2022-05-03 | $57.26 | $59.77 | 5,304,900 | — | — |
| 2022-05-02 | $57.34 | $59.85 | 5,231,600 | — | — |
| 2022-04-29 | $57.69 | $60.22 | 6,933,100 | — | — |
| 2022-04-28 | $57.82 | $60.35 | 4,599,700 | — | — |
| 2022-04-27 | $57.22 | $59.73 | 4,522,700 | — | — |
| 2022-04-26 | $56.63 | $59.11 | 4,118,800 | — | — |
| 2022-04-25 | $57.30 | $59.81 | 4,215,500 | — | — |
| 2022-04-22 | $57.68 | $60.21 | 4,987,500 | — | — |
| 2022-04-21 | $60.21 | $62.85 | 3,942,200 | — | — |
| 2022-04-20 | $61.32 | $64.01 | 4,258,500 | — | — |
| 2022-04-19 | $61.14 | $63.82 | 3,865,400 | — | — |
| 2022-04-18 | $60.95 | $63.62 | 3,289,700 | — | — |
| 2022-04-14 | $61.01 | $63.68 | 3,714,400 | — | — |
| 2022-04-13 | $60.95 | $63.62 | 2,193,500 | — | — |
| 2022-04-12 | $60.63 | $63.29 | 2,813,000 | — | — |
| 2022-04-11 | $59.75 | $62.37 | 2,487,700 | — | — |
| 2022-04-08 | $59.64 | $62.25 | 2,478,900 | — | — |
| 2022-04-07 | $58.49 | $61.05 | 2,321,800 | — | — |
| 2022-04-06 | $58.05 | $60.59 | 2,868,800 | — | — |
| 2022-04-05 | $58.28 | $60.84 | 3,220,000 | — | — |
| 2022-04-04 | $58.67 | $61.24 | 2,356,800 | — | — |
| 2022-04-01 | $58.29 | $60.85 | 2,430,900 | — | — |
| 2022-03-31 | $57.48 | $60.00 | 4,327,800 | — | — |
| 2022-03-30 | $58.37 | $60.93 | 3,440,100 | — | — |
| 2022-03-29 | $58.03 | $60.57 | 4,215,100 | — | — |
| 2022-03-28 | $59.03 | $61.62 | 3,276,600 | — | — |
| 2022-03-25 | $59.79 | $62.41 | 4,670,200 | — | — |
| 2022-03-24 | $58.49 | $61.05 | 4,758,800 | — | — |
| 2022-03-23 | $57.41 | $59.93 | 3,902,500 | — | — |
| 2022-03-22 | $56.48 | $58.96 | 5,106,500 | — | — |
| 2022-03-21 | $56.95 | $59.45 | 5,814,000 | — | — |
| 2022-03-18 | $55.85 | $58.30 | 11,274,700 | — | — |
| 2022-03-17 | $55.79 | $58.24 | 4,400,000 | — | — |
| 2022-03-16 | $54.76 | $57.16 | 5,367,600 | — | — |
| 2022-03-15 | $54.99 | $57.40 | 5,530,400 | — | — |
| 2022-03-14 | $54.21 | $56.59 | 4,971,100 | — | — |
| 2022-03-11 | $53.65 | $56.00 | 4,039,100 | — | — |
| 2022-03-10 | $53.59 | $55.94 | 4,712,500 | — | — |
| 2022-03-09 | $51.53 | $53.79 | 4,827,300 | — | — |
| 2022-03-08 | $50.08 | $52.28 | 5,231,200 | — | — |
| 2022-03-07 | $51.22 | $53.47 | 8,059,100 | — | — |
| 2022-03-04 | $51.48 | $53.74 | 5,847,100 | — | — |
| 2022-03-03 | $51.52 | $53.78 | 3,877,000 | — | — |
| 2022-03-02 | $51.30 | $53.55 | 4,594,300 | — | — |
| 2022-03-01 | $50.37 | $52.58 | 3,091,100 | — | — |
| 2022-02-28 | $52.03 | $54.31 | 4,551,900 | — | — |
| 2022-02-25 | $51.84 | $53.97 | 3,414,300 | — | — |
| 2022-02-24 | $50.05 | $52.10 | 3,156,900 | — | — |
| 2022-02-23 | $50.42 | $52.49 | 3,330,800 | — | — |
| 2022-02-22 | $50.67 | $52.75 | 2,923,700 | — | — |
| 2022-02-18 | $50.70 | $52.78 | 2,670,100 | — | — |
| 2022-02-17 | $51.27 | $53.37 | 2,920,200 | — | — |
| 2022-02-16 | $51.46 | $53.57 | 3,283,700 | — | — |
| 2022-02-15 | $50.89 | $52.98 | 4,652,900 | — | — |
| 2022-02-14 | $50.90 | $52.99 | 5,552,300 | — | — |
| 2022-02-11 | $51.05 | $53.14 | 3,194,800 | — | — |
| 2022-02-10 | $50.95 | $53.04 | 4,628,200 | — | — |
| 2022-02-09 | $51.54 | $53.65 | 2,901,500 | — | — |
| 2022-02-08 | $50.37 | $52.44 | 4,336,000 | — | — |
| 2022-02-07 | $49.55 | $51.58 | 4,646,600 | — | — |
| 2022-02-04 | $50.25 | $52.31 | 4,931,500 | — | — |
| 2022-02-03 | $48.53 | $50.52 | 4,054,900 | — | — |
| 2022-02-02 | $48.13 | $50.10 | 3,597,400 | — | — |
| 2022-02-01 | $47.93 | $49.90 | 4,429,000 | — | — |
| 2022-01-31 | $48.08 | $50.05 | 2,573,500 | — | — |
| 2022-01-28 | $47.46 | $49.41 | 2,271,500 | — | — |
| 2022-01-27 | $46.84 | $48.76 | 2,506,200 | — | — |
| 2022-01-26 | $46.01 | $47.90 | 2,986,200 | — | — |
| 2022-01-25 | $46.05 | $47.94 | 4,314,600 | — | — |
| 2022-01-24 | $46.07 | $47.96 | 3,365,500 | — | — |
| 2022-01-21 | $45.44 | $47.30 | 2,360,700 | — | — |
| 2022-01-20 | $46.54 | $48.45 | 2,191,200 | — | — |
| 2022-01-19 | $47.22 | $49.16 | 2,530,800 | — | — |
| 2022-01-18 | $48.14 | $50.11 | 1,877,800 | — | — |
| 2022-01-14 | $48.60 | $50.59 | 2,039,600 | — | — |
| 2022-01-13 | $48.90 | $50.91 | 2,107,800 | — | — |
| 2022-01-12 | $48.86 | $50.86 | 1,988,000 | — | — |
| 2022-01-11 | $48.41 | $50.40 | 1,867,000 | — | — |
| 2022-01-10 | $47.39 | $49.33 | 2,145,200 | — | — |
| 2022-01-07 | $48.42 | $50.41 | 2,463,600 | — | — |
| 2022-01-06 | $47.90 | $49.86 | 2,685,800 | — | — |
| 2022-01-05 | $47.24 | $49.18 | 2,498,600 | — | — |
| 2022-01-04 | $47.77 | $49.73 | 2,529,200 | — | — |
| 2022-01-03 | $46.90 | $48.82 | 2,071,200 | — | — |