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
- 2013-08-07 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 | $76.35 | $79.04 | 30,000 | — | — |
| 2022-12-29 | $76.30 | $78.98 | 38,200 | — | — |
| 2022-12-28 | $75.25 | $77.78 | 33,100 | — | — |
| 2022-12-27 | $75.11 | $77.63 | 3,700 | — | — |
| 2022-12-23 | $75.38 | $77.91 | 11,800 | — | — |
| 2022-12-22 | $75.57 | $78.11 | 43,100 | — | — |
| 2022-12-21 | $77.14 | $79.73 | 32,200 | — | — |
| 2022-12-20 | $74.82 | $77.33 | 29,800 | — | — |
| 2022-12-19 | $75.16 | $77.68 | 45,400 | — | — |
| 2022-12-16 | $75.84 | $78.39 | 32,600 | — | — |
| 2022-12-15 | $77.38 | $79.98 | 37,500 | — | — |
| 2022-12-14 | $78.49 | $81.12 | 55,900 | — | — |
| 2022-12-13 | $78.32 | $80.95 | 74,600 | — | — |
| 2022-12-12 | $77.47 | $80.07 | 42,400 | — | — |
| 2022-12-09 | $76.64 | $79.21 | 47,800 | — | — |
| 2022-12-08 | $77.11 | $79.70 | 38,800 | — | — |
| 2022-12-07 | $76.95 | $79.53 | 65,200 | — | — |
| 2022-12-06 | $76.48 | $79.05 | 92,500 | — | — |
| 2022-12-05 | $76.02 | $78.57 | 124,900 | — | — |
| 2022-12-02 | $78.13 | $80.75 | 100,500 | — | — |
| 2022-12-01 | $77.86 | $80.47 | 121,800 | — | — |
| 2022-11-30 | $74.83 | $77.34 | 207,800 | — | — |
| 2022-11-29 | $71.47 | $73.87 | 84,300 | — | — |
| 2022-11-28 | $70.28 | $72.64 | 46,000 | — | — |
| 2022-11-25 | $71.22 | $73.61 | 15,700 | — | — |
| 2022-11-23 | $71.56 | $73.96 | 17,500 | — | — |
| 2022-11-22 | $69.99 | $72.34 | 33,100 | — | — |
| 2022-11-21 | $69.01 | $71.33 | 38,900 | — | — |
| 2022-11-18 | $69.46 | $71.79 | 18,300 | — | — |
| 2022-11-17 | $68.84 | $71.15 | 26,300 | — | — |
| 2022-11-16 | $69.80 | $72.14 | 45,500 | — | — |
| 2022-11-15 | $69.14 | $71.46 | 37,500 | — | — |
| 2022-11-14 | $68.55 | $70.85 | 21,200 | — | — |
| 2022-11-11 | $70.59 | $72.96 | 49,700 | — | — |
| 2022-11-10 | $69.93 | $72.28 | 52,300 | — | — |
| 2022-11-09 | $65.21 | $67.40 | 20,200 | — | — |
| 2022-11-08 | $67.49 | $69.76 | 24,900 | — | — |
| 2022-11-07 | $66.81 | $69.05 | 43,100 | — | — |
| 2022-11-04 | $66.20 | $68.42 | 25,200 | — | — |
| 2022-11-03 | $63.72 | $65.86 | 50,600 | — | — |
| 2022-11-02 | $63.89 | $66.03 | 55,200 | — | — |
| 2022-11-01 | $66.97 | $69.22 | 28,200 | — | — |
| 2022-10-31 | $66.85 | $69.09 | 25,000 | — | — |
| 2022-10-28 | $68.83 | $71.14 | 23,200 | — | — |
| 2022-10-27 | $67.25 | $69.51 | 32,900 | — | — |
| 2022-10-26 | $67.01 | $69.26 | 60,700 | — | — |
| 2022-10-25 | $63.58 | $65.71 | 113,900 | — | — |
| 2022-10-24 | $61.53 | $63.60 | 52,700 | — | — |
| 2022-10-21 | $60.88 | $62.92 | 44,000 | — | — |
| 2022-10-20 | $59.46 | $61.46 | 63,400 | — | — |
| 2022-10-19 | $60.96 | $63.01 | 88,000 | — | — |
| 2022-10-18 | $63.86 | $66.00 | 32,600 | — | — |
| 2022-10-17 | $64.05 | $66.20 | 54,900 | — | — |
| 2022-10-14 | $60.70 | $62.74 | 45,400 | — | — |
| 2022-10-13 | $62.10 | $64.18 | 40,900 | — | — |
| 2022-10-12 | $61.43 | $63.49 | 41,400 | — | — |
| 2022-10-11 | $61.02 | $63.07 | 60,100 | — | — |
| 2022-10-10 | $62.55 | $64.65 | 10,900 | — | — |
| 2022-10-07 | $62.48 | $64.58 | 31,000 | — | — |
| 2022-10-06 | $64.91 | $67.09 | 26,800 | — | — |
| 2022-10-05 | $66.25 | $68.47 | 37,600 | — | — |
| 2022-10-04 | $66.84 | $69.08 | 30,000 | — | — |
| 2022-10-03 | $64.12 | $66.27 | 33,100 | — | — |
| 2022-09-30 | $61.56 | $63.63 | 58,600 | — | — |
| 2022-09-29 | $63.36 | $65.49 | 55,100 | — | — |
| 2022-09-28 | $65.04 | $67.22 | 40,900 | — | — |
| 2022-09-27 | $62.08 | $64.04 | 34,600 | — | — |
| 2022-09-26 | $61.41 | $63.35 | 42,300 | — | — |
| 2022-09-23 | $62.93 | $64.92 | 86,500 | — | — |
| 2022-09-22 | $65.80 | $67.88 | 34,000 | — | — |
| 2022-09-21 | $68.52 | $70.69 | 54,300 | — | — |
| 2022-09-20 | $69.49 | $71.69 | 63,600 | — | — |
| 2022-09-19 | $70.08 | $72.30 | 42,500 | — | — |
| 2022-09-16 | $68.38 | $70.54 | 83,200 | — | — |
| 2022-09-15 | $70.93 | $73.17 | 179,600 | — | — |
| 2022-09-14 | $74.11 | $76.45 | 266,000 | — | — |
| 2022-09-13 | $68.06 | $70.21 | 71,900 | — | — |
| 2022-09-12 | $73.13 | $75.44 | 36,900 | — | — |
| 2022-09-09 | $71.08 | $73.33 | 34,500 | — | — |
| 2022-09-08 | $68.97 | $71.15 | 45,400 | — | — |
| 2022-09-07 | $67.31 | $69.44 | 71,700 | — | — |
| 2022-09-06 | $65.13 | $67.19 | 49,000 | — | — |
| 2022-09-02 | $68.12 | $70.27 | 54,800 | — | — |
| 2022-09-01 | $66.97 | $69.09 | 75,600 | — | — |
| 2022-08-31 | $69.11 | $71.29 | 64,300 | — | — |
| 2022-08-30 | $70.44 | $72.67 | 62,800 | — | — |
| 2022-08-29 | $71.87 | $74.14 | 69,500 | — | — |
| 2022-08-26 | $72.79 | $75.09 | 49,300 | — | — |
| 2022-08-25 | $78.06 | $80.53 | 34,400 | — | — |
| 2022-08-24 | $77.52 | $79.97 | 54,300 | — | — |
| 2022-08-23 | $77.46 | $79.91 | 31,600 | — | — |
| 2022-08-22 | $76.87 | $79.30 | 34,700 | — | — |
| 2022-08-19 | $78.50 | $80.98 | 24,200 | — | — |
| 2022-08-18 | $79.68 | $82.20 | 28,900 | — | — |
| 2022-08-17 | $80.03 | $82.56 | 29,600 | — | — |
| 2022-08-16 | $80.99 | $83.55 | 41,400 | — | — |
| 2022-08-15 | $80.57 | $83.12 | 52,200 | — | — |
| 2022-08-12 | $78.79 | $81.28 | 31,800 | — | — |
| 2022-08-11 | $78.13 | $80.60 | 63,300 | — | — |
| 2022-08-10 | $78.73 | $81.22 | 79,400 | — | — |
| 2022-08-09 | $73.82 | $76.15 | 78,600 | — | — |
| 2022-08-08 | $74.06 | $76.40 | 108,900 | — | — |
| 2022-08-05 | $73.70 | $76.03 | 45,200 | — | — |
| 2022-08-04 | $73.71 | $76.04 | 36,100 | — | — |
| 2022-08-03 | $74.00 | $76.34 | 73,600 | — | — |
| 2022-08-02 | $73.68 | $76.01 | 51,000 | — | — |
| 2022-08-01 | $75.73 | $78.12 | 24,400 | — | — |
| 2022-07-29 | $76.08 | $78.49 | 61,700 | — | — |
| 2022-07-28 | $73.98 | $76.32 | 55,000 | — | — |
| 2022-07-27 | $71.30 | $73.55 | 47,400 | — | — |
| 2022-07-26 | $70.59 | $72.82 | 38,000 | — | — |
| 2022-07-25 | $71.99 | $74.27 | 57,800 | — | — |
| 2022-07-22 | $70.73 | $72.97 | 55,100 | — | — |
| 2022-07-21 | $71.18 | $73.43 | 42,100 | — | — |
| 2022-07-20 | $70.23 | $72.45 | 73,300 | — | — |
| 2022-07-19 | $69.59 | $71.79 | 65,100 | — | — |
| 2022-07-18 | $67.18 | $69.30 | 58,500 | — | — |
| 2022-07-15 | $65.38 | $67.45 | 40,500 | — | — |
| 2022-07-14 | $64.16 | $66.19 | 67,200 | — | — |
| 2022-07-13 | $65.83 | $67.91 | 70,400 | — | — |
| 2022-07-12 | $64.88 | $66.93 | 65,200 | — | — |
| 2022-07-11 | $64.62 | $66.66 | 55,400 | — | — |
| 2022-07-08 | $66.49 | $68.59 | 60,700 | — | — |
| 2022-07-07 | $66.37 | $68.47 | 74,200 | — | — |
| 2022-07-06 | $62.16 | $64.13 | 67,100 | — | — |
| 2022-07-05 | $63.60 | $65.61 | 89,600 | — | — |
| 2022-07-01 | $61.97 | $63.93 | 37,500 | — | — |
| 2022-06-30 | $61.51 | $63.45 | 87,400 | — | — |
| 2022-06-29 | $61.49 | $63.43 | 119,700 | — | — |
| 2022-06-28 | $64.52 | $66.43 | 69,400 | — | — |
| 2022-06-27 | $65.68 | $67.63 | 72,300 | — | — |
| 2022-06-24 | $65.14 | $67.07 | 73,900 | — | — |
| 2022-06-23 | $62.26 | $64.10 | 78,900 | — | — |
| 2022-06-22 | $62.40 | $64.25 | 73,300 | — | — |
| 2022-06-21 | $63.11 | $64.98 | 73,300 | — | — |
| 2022-06-17 | $62.29 | $64.14 | 109,700 | — | — |
| 2022-06-16 | $62.08 | $63.92 | 107,900 | — | — |
| 2022-06-15 | $64.34 | $66.25 | 91,700 | — | — |
| 2022-06-14 | $62.67 | $64.53 | 67,500 | — | — |
| 2022-06-13 | $63.03 | $64.90 | 123,200 | — | — |
| 2022-06-10 | $63.63 | $65.52 | 102,300 | — | — |
| 2022-06-09 | $67.44 | $69.44 | 129,100 | — | — |
| 2022-06-08 | $68.83 | $70.87 | 125,200 | — | — |
| 2022-06-07 | $70.92 | $73.02 | 224,600 | — | — |
| 2022-06-06 | $67.54 | $69.54 | 225,400 | — | — |
| 2022-06-03 | $71.69 | $73.81 | 267,900 | — | — |
| 2022-06-02 | $79.98 | $82.35 | 172,700 | — | — |
| 2022-06-01 | $77.92 | $80.23 | 72,500 | — | — |
| 2022-05-31 | $78.06 | $80.37 | 194,700 | — | — |
| 2022-05-27 | $78.56 | $80.89 | 90,700 | — | — |
| 2022-05-26 | $75.18 | $77.41 | 87,000 | — | — |
| 2022-05-25 | $71.85 | $73.98 | 79,600 | — | — |
| 2022-05-24 | $69.96 | $72.03 | 133,900 | — | — |
| 2022-05-23 | $69.80 | $71.87 | 56,200 | — | — |
| 2022-05-20 | $68.97 | $71.01 | 87,100 | — | — |
| 2022-05-19 | $68.90 | $70.94 | 179,500 | — | — |
| 2022-05-18 | $72.59 | $74.74 | 126,800 | — | — |
| 2022-05-17 | $79.18 | $81.53 | 63,100 | — | — |
| 2022-05-16 | $78.89 | $81.23 | 63,800 | — | — |
| 2022-05-13 | $79.69 | $82.05 | 108,600 | — | — |
| 2022-05-12 | $76.06 | $78.31 | 105,800 | — | — |
| 2022-05-11 | $73.19 | $75.36 | 88,600 | — | — |
| 2022-05-10 | $75.17 | $77.40 | 137,900 | — | — |
| 2022-05-09 | $74.57 | $76.78 | 172,600 | — | — |
| 2022-05-06 | $80.11 | $82.48 | 159,700 | — | — |
| 2022-05-05 | $80.60 | $82.99 | 140,600 | — | — |
| 2022-05-04 | $84.66 | $87.17 | 114,000 | — | — |
| 2022-05-03 | $83.07 | $85.53 | 100,800 | — | — |
| 2022-05-02 | $82.50 | $84.94 | 109,900 | — | — |
| 2022-04-29 | $81.03 | $83.43 | 72,000 | — | — |
| 2022-04-28 | $81.35 | $83.76 | 104,600 | — | — |
| 2022-04-27 | $81.01 | $83.41 | 151,600 | — | — |
| 2022-04-26 | $80.57 | $82.96 | 168,600 | — | — |
| 2022-04-25 | $82.42 | $84.86 | 174,100 | — | — |
| 2022-04-22 | $80.21 | $82.59 | 103,400 | — | — |
| 2022-04-21 | $82.15 | $84.58 | 86,600 | — | — |
| 2022-04-20 | $83.81 | $86.29 | 77,700 | — | — |
| 2022-04-19 | $84.31 | $86.81 | 109,600 | — | — |
| 2022-04-18 | $81.76 | $84.18 | 85,600 | — | — |
| 2022-04-14 | $81.10 | $83.50 | 109,000 | — | — |
| 2022-04-13 | $81.89 | $84.32 | 97,800 | — | — |
| 2022-04-12 | $79.50 | $81.86 | 322,400 | — | — |
| 2022-04-11 | $80.93 | $83.33 | 190,300 | — | — |
| 2022-04-08 | $81.54 | $83.96 | 96,000 | — | — |
| 2022-04-07 | $83.36 | $85.83 | 78,100 | — | — |
| 2022-04-06 | $83.25 | $85.72 | 140,600 | — | — |
| 2022-04-05 | $83.59 | $86.07 | 100,900 | — | — |
| 2022-04-04 | $84.70 | $87.21 | 108,600 | — | — |
| 2022-04-01 | $82.89 | $85.35 | 130,400 | — | — |
| 2022-03-31 | $81.79 | $84.08 | 194,700 | — | — |
| 2022-03-30 | $83.06 | $85.39 | 195,700 | — | — |
| 2022-03-29 | $82.12 | $84.42 | 190,300 | — | — |
| 2022-03-28 | $77.75 | $79.93 | 223,300 | — | — |
| 2022-03-25 | $77.83 | $80.01 | 395,400 | — | — |
| 2022-03-24 | $70.79 | $72.77 | 179,100 | — | — |
| 2022-03-23 | $70.78 | $72.76 | 129,300 | — | — |
| 2022-03-22 | $73.75 | $75.82 | 80,000 | — | — |
| 2022-03-21 | $71.34 | $73.34 | 104,800 | — | — |
| 2022-03-18 | $72.57 | $74.60 | 93,300 | — | — |
| 2022-03-17 | $70.31 | $72.28 | 152,100 | — | — |
| 2022-03-16 | $68.41 | $70.33 | 102,000 | — | — |
| 2022-03-15 | $65.51 | $67.35 | 158,700 | — | — |
| 2022-03-14 | $62.83 | $64.59 | 70,900 | — | — |
| 2022-03-11 | $64.00 | $65.79 | 91,000 | — | — |
| 2022-03-10 | $63.46 | $65.24 | 109,800 | — | — |
| 2022-03-09 | $61.40 | $63.12 | 177,200 | — | — |
| 2022-03-08 | $58.48 | $60.12 | 156,700 | — | — |
| 2022-03-07 | $59.35 | $61.01 | 216,400 | — | — |
| 2022-03-04 | $65.41 | $67.24 | 115,700 | — | — |
| 2022-03-03 | $69.31 | $71.25 | 82,800 | — | — |
| 2022-03-02 | $73.35 | $75.41 | 79,200 | — | — |
| 2022-03-01 | $70.02 | $71.98 | 94,000 | — | — |
| 2022-02-28 | $71.70 | $73.71 | 40,400 | — | — |
| 2022-02-25 | $71.51 | $73.51 | 64,500 | — | — |
| 2022-02-24 | $70.04 | $72.00 | 114,700 | — | — |
| 2022-02-23 | $70.82 | $72.80 | 94,500 | — | — |
| 2022-02-22 | $73.04 | $75.09 | 64,100 | — | — |
| 2022-02-18 | $73.72 | $75.79 | 94,000 | — | — |
| 2022-02-17 | $75.12 | $77.22 | 127,500 | — | — |
| 2022-02-16 | $79.29 | $81.51 | 117,100 | — | — |
| 2022-02-15 | $78.72 | $80.93 | 71,500 | — | — |
| 2022-02-14 | $78.48 | $80.68 | 66,100 | — | — |
| 2022-02-11 | $78.84 | $81.05 | 82,200 | — | — |
| 2022-02-10 | $80.60 | $82.86 | 59,900 | — | — |
| 2022-02-09 | $81.00 | $83.27 | 103,700 | — | — |
| 2022-02-08 | $79.98 | $82.22 | 146,400 | — | — |
| 2022-02-07 | $79.25 | $81.47 | 59,800 | — | — |
| 2022-02-04 | $78.59 | $80.79 | 71,900 | — | — |
| 2022-02-03 | $79.97 | $82.21 | 78,100 | — | — |
| 2022-02-02 | $82.06 | $84.36 | 131,800 | — | — |
| 2022-02-01 | $83.39 | $85.73 | 85,500 | — | — |
| 2022-01-31 | $83.12 | $85.45 | 91,700 | — | — |
| 2022-01-28 | $80.89 | $83.16 | 98,100 | — | — |
| 2022-01-27 | $79.30 | $81.52 | 109,700 | — | — |
| 2022-01-26 | $80.05 | $82.29 | 63,000 | — | — |
| 2022-01-25 | $79.46 | $81.69 | 129,500 | — | — |
| 2022-01-24 | $79.28 | $81.50 | 146,600 | — | — |
| 2022-01-21 | $76.08 | $78.21 | 144,700 | — | — |
| 2022-01-20 | $79.52 | $81.75 | 112,400 | — | — |
| 2022-01-19 | $80.71 | $82.97 | 105,600 | — | — |
| 2022-01-18 | $80.62 | $82.88 | 136,400 | — | — |
| 2022-01-14 | $81.20 | $83.48 | 65,200 | — | — |
| 2022-01-13 | $82.46 | $84.77 | 71,000 | — | — |
| 2022-01-12 | $82.46 | $84.77 | 49,500 | — | — |
| 2022-01-11 | $82.03 | $84.33 | 92,600 | — | — |
| 2022-01-10 | $80.67 | $82.93 | 93,300 | — | — |
| 2022-01-07 | $82.70 | $85.02 | 59,900 | — | — |
| 2022-01-06 | $84.90 | $87.28 | 123,600 | — | — |
| 2022-01-05 | $82.92 | $85.24 | 142,800 | — | — |
| 2022-01-04 | $86.17 | $88.58 | 47,100 | — | — |
| 2022-01-03 | $87.29 | $89.74 | 16,500 | — | — |