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
- 2011-09-16 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 | $57.11 | $64.65 | 988,300 | — | — |
| 2022-12-29 | $57.61 | $65.21 | 942,700 | — | — |
| 2022-12-28 | $55.82 | $63.19 | 847,700 | — | — |
| 2022-12-27 | $56.76 | $64.25 | 766,200 | — | — |
| 2022-12-23 | $56.83 | $64.33 | 898,800 | — | — |
| 2022-12-22 | $56.50 | $63.96 | 966,100 | — | — |
| 2022-12-21 | $56.44 | $63.89 | 1,388,900 | — | — |
| 2022-12-20 | $55.33 | $62.63 | 2,532,700 | — | — |
| 2022-12-19 | $55.15 | $62.43 | 2,534,000 | — | — |
| 2022-12-16 | $57.13 | $64.67 | 28,490,400 | — | — |
| 2022-12-15 | $57.62 | $65.22 | 3,467,900 | — | — |
| 2022-12-14 | $52.91 | $59.89 | 2,642,445 | — | — |
| 2022-12-13 | $54.03 | $61.16 | 3,144,258 | — | — |
| 2022-12-12 | $52.91 | $59.90 | 2,080,377 | — | — |
| 2022-12-09 | $51.56 | $58.37 | 2,401,776 | — | — |
| 2022-12-08 | $51.94 | $58.79 | 2,016,144 | — | — |
| 2022-12-07 | $51.15 | $57.89 | 1,992,276 | — | — |
| 2022-12-06 | $51.97 | $58.83 | 1,992,510 | — | — |
| 2022-12-05 | $52.54 | $59.47 | 1,758,627 | — | — |
| 2022-12-02 | $54.34 | $61.51 | 2,051,946 | — | — |
| 2022-12-01 | $56.03 | $63.43 | 1,920,438 | — | — |
| 2022-11-30 | $55.85 | $63.22 | 3,328,182 | — | — |
| 2022-11-29 | $56.19 | $63.60 | 1,186,146 | — | — |
| 2022-11-28 | $55.46 | $62.78 | 1,290,159 | — | — |
| 2022-11-25 | $57.21 | $64.76 | 642,681 | — | — |
| 2022-11-23 | $56.59 | $64.06 | 1,265,589 | — | — |
| 2022-11-22 | $55.50 | $62.55 | 1,071,603 | — | — |
| 2022-11-21 | $54.68 | $61.63 | 825,669 | — | — |
| 2022-11-18 | $55.05 | $62.05 | 1,209,078 | — | — |
| 2022-11-17 | $54.64 | $61.58 | 804,960 | — | — |
| 2022-11-16 | $56.17 | $63.31 | 1,652,742 | — | — |
| 2022-11-15 | $57.54 | $64.85 | 1,516,320 | — | — |
| 2022-11-14 | $55.93 | $63.04 | 1,577,277 | — | — |
| 2022-11-11 | $57.48 | $64.78 | 1,609,452 | — | — |
| 2022-11-10 | $56.15 | $63.28 | 2,951,091 | — | — |
| 2022-11-09 | $49.68 | $55.99 | 1,378,845 | — | — |
| 2022-11-08 | $49.79 | $56.11 | 1,173,861 | — | — |
| 2022-11-07 | $49.97 | $56.32 | 1,267,929 | — | — |
| 2022-11-04 | $49.11 | $55.35 | 1,158,300 | — | — |
| 2022-11-03 | $47.44 | $53.46 | 1,436,526 | — | — |
| 2022-11-02 | $49.26 | $55.53 | 2,143,323 | — | — |
| 2022-11-01 | $51.32 | $57.84 | 1,727,154 | — | — |
| 2022-10-31 | $51.56 | $58.11 | 1,568,502 | — | — |
| 2022-10-28 | $52.45 | $59.12 | 1,611,324 | — | — |
| 2022-10-27 | $50.61 | $57.04 | 2,704,806 | — | — |
| 2022-10-26 | $50.09 | $56.46 | 2,251,314 | — | — |
| 2022-10-25 | $50.28 | $56.67 | 2,082,015 | — | — |
| 2022-10-24 | $47.57 | $53.62 | 1,658,826 | — | — |
| 2022-10-21 | $47.11 | $53.10 | 3,989,115 | — | — |
| 2022-10-20 | $45.68 | $51.48 | 2,032,758 | — | — |
| 2022-10-19 | $47.02 | $52.99 | 1,432,197 | — | — |
| 2022-10-18 | $49.33 | $55.60 | 1,362,114 | — | — |
| 2022-10-17 | $47.75 | $53.82 | 1,515,267 | — | — |
| 2022-10-14 | $47.43 | $53.45 | 1,830,348 | — | — |
| 2022-10-13 | $48.98 | $55.21 | 2,034,513 | — | — |
| 2022-10-12 | $48.72 | $54.91 | 1,109,511 | — | — |
| 2022-10-11 | $48.99 | $55.22 | 1,211,769 | — | — |
| 2022-10-10 | $48.74 | $54.93 | 1,159,704 | — | — |
| 2022-10-07 | $48.51 | $54.68 | 1,279,746 | — | — |
| 2022-10-06 | $50.33 | $56.73 | 1,655,082 | — | — |
| 2022-10-05 | $49.72 | $56.04 | 1,335,087 | — | — |
| 2022-10-04 | $50.39 | $56.80 | 1,496,547 | — | — |
| 2022-10-03 | $47.70 | $53.76 | 1,694,745 | — | — |
| 2022-09-30 | $45.89 | $51.72 | 1,838,070 | — | — |
| 2022-09-29 | $46.61 | $52.53 | 1,642,563 | — | — |
| 2022-09-28 | $48.27 | $54.41 | 2,015,325 | — | — |
| 2022-09-27 | $46.26 | $52.14 | 1,457,586 | — | — |
| 2022-09-26 | $46.08 | $51.93 | 1,469,871 | — | — |
| 2022-09-23 | $47.53 | $53.57 | 1,467,180 | — | — |
| 2022-09-22 | $47.56 | $53.60 | 1,406,106 | — | — |
| 2022-09-21 | $48.97 | $55.20 | 1,614,366 | — | — |
| 2022-09-20 | $50.21 | $56.58 | 1,108,575 | — | — |
| 2022-09-19 | $51.58 | $58.14 | 1,617,876 | — | — |
| 2022-09-16 | $51.26 | $57.78 | 2,034,747 | — | — |
| 2022-09-15 | $51.38 | $57.91 | 2,129,751 | — | — |
| 2022-09-14 | $51.17 | $57.67 | 1,691,469 | — | — |
| 2022-09-13 | $52.24 | $58.88 | 2,527,317 | — | — |
| 2022-09-12 | $55.43 | $62.47 | 1,708,902 | — | — |
| 2022-09-09 | $55.29 | $62.32 | 1,100,736 | — | — |
| 2022-09-08 | $53.94 | $60.79 | 1,218,672 | — | — |
| 2022-09-07 | $53.30 | $60.07 | 1,306,656 | — | — |
| 2022-09-06 | $51.15 | $57.64 | 1,187,667 | — | — |
| 2022-09-02 | $51.76 | $58.34 | 1,137,123 | — | — |
| 2022-09-01 | $52.36 | $59.01 | 1,311,921 | — | — |
| 2022-08-31 | $52.50 | $59.18 | 1,302,444 | — | — |
| 2022-08-30 | $53.21 | $59.98 | 1,568,502 | — | — |
| 2022-08-29 | $53.29 | $60.06 | 958,464 | — | — |
| 2022-08-26 | $53.79 | $60.63 | 1,357,200 | — | — |
| 2022-08-25 | $57.32 | $64.61 | 853,866 | — | — |
| 2022-08-24 | $56.14 | $63.00 | 1,041,885 | — | — |
| 2022-08-23 | $55.65 | $62.45 | 660,348 | — | — |
| 2022-08-22 | $56.07 | $62.92 | 1,180,413 | — | — |
| 2022-08-19 | $57.79 | $64.85 | 1,716,624 | — | — |
| 2022-08-18 | $59.15 | $66.38 | 952,848 | — | — |
| 2022-08-17 | $58.38 | $65.51 | 1,378,494 | — | — |
| 2022-08-16 | $59.87 | $67.19 | 1,033,812 | — | — |
| 2022-08-15 | $58.97 | $66.18 | 981,279 | — | — |
| 2022-08-12 | $59.39 | $66.65 | 869,895 | — | — |
| 2022-08-11 | $59.03 | $66.24 | 1,218,087 | — | — |
| 2022-08-10 | $58.02 | $65.11 | 1,423,422 | — | — |
| 2022-08-09 | $55.43 | $62.20 | 1,530,594 | — | — |
| 2022-08-08 | $58.19 | $65.30 | 1,213,524 | — | — |
| 2022-08-05 | $57.47 | $64.50 | 1,095,471 | — | — |
| 2022-08-04 | $57.97 | $65.06 | 923,130 | — | — |
| 2022-08-03 | $57.03 | $64.01 | 1,163,799 | — | — |
| 2022-08-02 | $57.80 | $64.87 | 1,472,328 | — | — |
| 2022-08-01 | $59.49 | $66.76 | 1,463,787 | — | — |
| 2022-07-29 | $59.56 | $66.84 | 1,516,554 | — | — |
| 2022-07-28 | $59.30 | $66.55 | 2,212,470 | — | — |
| 2022-07-27 | $57.23 | $64.23 | 2,420,496 | — | — |
| 2022-07-26 | $56.71 | $63.64 | 1,478,880 | — | — |
| 2022-07-25 | $57.52 | $64.55 | 1,495,026 | — | — |
| 2022-07-22 | $58.47 | $65.62 | 1,347,723 | — | — |
| 2022-07-21 | $57.88 | $64.96 | 1,237,392 | — | — |
| 2022-07-20 | $56.48 | $63.38 | 956,007 | — | — |
| 2022-07-19 | $55.91 | $62.74 | 1,037,790 | — | — |
| 2022-07-18 | $53.95 | $60.54 | 946,296 | — | — |
| 2022-07-15 | $53.75 | $60.32 | 994,617 | — | — |
| 2022-07-14 | $52.79 | $59.24 | 1,157,481 | — | — |
| 2022-07-13 | $53.61 | $60.16 | 1,413,126 | — | — |
| 2022-07-12 | $53.39 | $59.92 | 1,002,690 | — | — |
| 2022-07-11 | $52.73 | $59.17 | 879,957 | — | — |
| 2022-07-08 | $52.85 | $59.32 | 1,799,694 | — | — |
| 2022-07-07 | $53.61 | $60.16 | 1,202,409 | — | — |
| 2022-07-06 | $52.97 | $59.44 | 1,291,914 | — | — |
| 2022-07-05 | $53.81 | $60.39 | 1,084,122 | — | — |
| 2022-07-01 | $52.74 | $59.19 | 1,075,581 | — | — |
| 2022-06-30 | $51.18 | $57.44 | 1,386,801 | — | — |
| 2022-06-29 | $51.76 | $58.09 | 1,120,275 | — | — |
| 2022-06-28 | $52.25 | $58.64 | 858,546 | — | — |
| 2022-06-27 | $53.74 | $60.31 | 1,064,700 | — | — |
| 2022-06-24 | $54.05 | $60.66 | 2,250,729 | — | — |
| 2022-06-23 | $52.43 | $58.84 | 1,430,325 | — | — |
| 2022-06-22 | $50.01 | $56.12 | 1,242,540 | — | — |
| 2022-06-21 | $49.84 | $55.93 | 1,667,250 | — | — |
| 2022-06-17 | $49.79 | $55.88 | 3,491,046 | — | — |
| 2022-06-16 | $49.84 | $55.93 | 1,746,342 | — | — |
| 2022-06-15 | $53.09 | $59.59 | 1,567,215 | — | — |
| 2022-06-14 | $52.41 | $58.82 | 1,413,711 | — | — |
| 2022-06-13 | $53.09 | $59.58 | 1,851,642 | — | — |
| 2022-06-10 | $55.72 | $62.53 | 1,138,059 | — | — |
| 2022-06-09 | $59.05 | $66.27 | 1,000,350 | — | — |
| 2022-06-08 | $59.02 | $66.23 | 1,122,849 | — | — |
| 2022-06-07 | $60.65 | $68.06 | 1,261,494 | — | — |
| 2022-06-06 | $60.50 | $67.90 | 1,087,164 | — | — |
| 2022-06-03 | $60.56 | $67.96 | 1,429,272 | — | — |
| 2022-06-02 | $60.47 | $67.86 | 1,928,628 | — | — |
| 2022-06-01 | $58.50 | $65.66 | 1,138,293 | — | — |
| 2022-05-31 | $59.27 | $66.52 | 2,613,780 | — | — |
| 2022-05-27 | $60.21 | $67.58 | 1,207,089 | — | — |
| 2022-05-26 | $59.78 | $67.09 | 1,054,404 | — | — |
| 2022-05-25 | $57.68 | $64.46 | 1,085,760 | — | — |
| 2022-05-24 | $56.21 | $62.82 | 1,259,271 | — | — |
| 2022-05-23 | $57.69 | $64.48 | 1,460,745 | — | — |
| 2022-05-20 | $57.07 | $63.78 | 1,670,643 | — | — |
| 2022-05-19 | $56.79 | $63.46 | 1,604,304 | — | — |
| 2022-05-18 | $56.59 | $63.25 | 1,696,851 | — | — |
| 2022-05-17 | $59.88 | $66.92 | 1,212,354 | — | — |
| 2022-05-16 | $58.69 | $65.60 | 2,519,010 | — | — |
| 2022-05-13 | $59.53 | $66.53 | 1,924,767 | — | — |
| 2022-05-12 | $58.69 | $65.60 | 1,974,960 | — | — |
| 2022-05-11 | $56.89 | $63.58 | 1,762,839 | — | — |
| 2022-05-10 | $59.28 | $66.25 | 1,807,533 | — | — |
| 2022-05-09 | $60.87 | $68.03 | 1,740,609 | — | — |
| 2022-05-06 | $60.61 | $67.73 | 2,526,732 | — | — |
| 2022-05-05 | $62.38 | $69.71 | 1,968,291 | — | — |
| 2022-05-04 | $66.09 | $73.87 | 2,214,459 | — | — |
| 2022-05-03 | $63.20 | $70.63 | 2,806,596 | — | — |
| 2022-05-02 | $60.85 | $68.00 | 3,052,881 | — | — |
| 2022-04-29 | $60.90 | $68.06 | 4,707,495 | — | — |
| 2022-04-28 | $64.99 | $72.64 | 2,740,257 | — | — |
| 2022-04-27 | $62.57 | $69.93 | 3,187,899 | — | — |
| 2022-04-26 | $61.76 | $69.02 | 1,763,424 | — | — |
| 2022-04-25 | $62.52 | $69.87 | 2,025,621 | — | — |
| 2022-04-22 | $60.28 | $67.37 | 1,538,316 | — | — |
| 2022-04-21 | $62.15 | $69.45 | 1,875,276 | — | — |
| 2022-04-20 | $61.99 | $69.28 | 1,287,702 | — | — |
| 2022-04-19 | $61.31 | $68.52 | 2,048,553 | — | — |
| 2022-04-18 | $58.94 | $65.87 | 1,371,240 | — | — |
| 2022-04-14 | $59.52 | $66.52 | 1,506,609 | — | — |
| 2022-04-13 | $60.94 | $68.11 | 1,872,468 | — | — |
| 2022-04-12 | $60.11 | $67.18 | 1,831,752 | — | — |
| 2022-04-11 | $60.98 | $68.16 | 2,619,162 | — | — |
| 2022-04-08 | $62.30 | $69.63 | 2,590,731 | — | — |
| 2022-04-07 | $61.48 | $68.71 | 2,608,866 | — | — |
| 2022-04-06 | $62.21 | $69.53 | 2,783,664 | — | — |
| 2022-04-05 | $63.80 | $71.31 | 2,614,131 | — | — |
| 2022-04-04 | $64.45 | $72.03 | 2,422,017 | — | — |
| 2022-04-01 | $64.02 | $71.55 | 3,204,045 | — | — |
| 2022-03-31 | $63.49 | $70.95 | 2,386,215 | — | — |
| 2022-03-30 | $66.42 | $74.23 | 1,409,148 | — | — |
| 2022-03-29 | $68.76 | $76.85 | 1,733,940 | — | — |
| 2022-03-28 | $66.66 | $74.50 | 1,538,082 | — | — |
| 2022-03-25 | $66.32 | $74.13 | 2,071,134 | — | — |
| 2022-03-24 | $66.30 | $74.10 | 2,466,945 | — | — |
| 2022-03-23 | $67.98 | $75.98 | 2,021,994 | — | — |
| 2022-03-22 | $70.70 | $79.02 | 1,737,684 | — | — |
| 2022-03-21 | $71.14 | $79.50 | 1,374,399 | — | — |
| 2022-03-18 | $74.30 | $83.04 | 1,830,465 | — | — |
| 2022-03-17 | $73.75 | $82.43 | 870,363 | — | — |
| 2022-03-16 | $73.09 | $81.69 | 1,876,914 | — | — |
| 2022-03-15 | $72.07 | $80.54 | 1,413,126 | — | — |
| 2022-03-14 | $70.54 | $78.83 | 1,198,314 | — | — |
| 2022-03-11 | $71.69 | $80.12 | 1,188,837 | — | — |
| 2022-03-10 | $72.04 | $80.52 | 1,111,149 | — | — |
| 2022-03-09 | $72.62 | $81.17 | 1,508,481 | — | — |
| 2022-03-08 | $69.55 | $77.73 | 1,769,157 | — | — |
| 2022-03-07 | $69.24 | $77.38 | 1,669,590 | — | — |
| 2022-03-04 | $72.47 | $80.99 | 1,490,346 | — | — |
| 2022-03-03 | $74.38 | $83.12 | 1,633,554 | — | — |
| 2022-03-02 | $73.78 | $82.45 | 2,228,616 | — | — |
| 2022-03-01 | $71.67 | $80.10 | 1,775,007 | — | — |
| 2022-02-28 | $74.27 | $83.01 | 1,537,848 | — | — |
| 2022-02-25 | $75.20 | $84.04 | 1,826,253 | — | — |
| 2022-02-24 | $72.69 | $81.24 | 2,282,553 | — | — |
| 2022-02-23 | $71.97 | $80.17 | 1,422,018 | — | — |
| 2022-02-22 | $73.74 | $82.14 | 1,577,160 | — | — |
| 2022-02-18 | $75.89 | $84.53 | 1,558,206 | — | — |
| 2022-02-17 | $76.38 | $85.08 | 1,069,848 | — | — |
| 2022-02-16 | $77.87 | $86.74 | 1,634,022 | — | — |
| 2022-02-15 | $77.27 | $86.07 | 1,257,633 | — | — |
| 2022-02-14 | $76.27 | $84.96 | 1,924,650 | — | — |
| 2022-02-11 | $75.90 | $84.54 | 1,425,528 | — | — |
| 2022-02-10 | $76.60 | $85.32 | 1,497,249 | — | — |
| 2022-02-09 | $79.72 | $88.80 | 1,014,741 | — | — |
| 2022-02-08 | $77.74 | $86.59 | 1,468,467 | — | — |
| 2022-02-07 | $76.28 | $84.97 | 1,315,548 | — | — |
| 2022-02-04 | $76.42 | $85.12 | 1,657,773 | — | — |
| 2022-02-03 | $77.77 | $86.63 | 1,827,540 | — | — |
| 2022-02-02 | $81.16 | $90.41 | 1,418,040 | — | — |
| 2022-02-01 | $80.29 | $89.44 | 970,398 | — | — |
| 2022-01-31 | $80.49 | $89.65 | 910,026 | — | — |
| 2022-01-28 | $79.06 | $88.06 | 1,550,250 | — | — |
| 2022-01-27 | $77.50 | $86.32 | 1,129,167 | — | — |
| 2022-01-26 | $78.75 | $87.72 | 1,135,602 | — | — |
| 2022-01-25 | $81.36 | $90.63 | 579,150 | — | — |
| 2022-01-24 | $83.65 | $93.18 | 1,119,339 | — | — |
| 2022-01-21 | $80.69 | $89.88 | 932,139 | — | — |
| 2022-01-20 | $82.52 | $91.92 | 1,144,377 | — | — |
| 2022-01-19 | $82.86 | $92.30 | 615,654 | — | — |
| 2022-01-18 | $84.08 | $93.65 | 817,830 | — | — |
| 2022-01-14 | $86.74 | $96.61 | 640,692 | — | — |
| 2022-01-13 | $88.77 | $98.88 | 652,158 | — | — |
| 2022-01-12 | $89.57 | $99.77 | 992,511 | — | — |
| 2022-01-11 | $87.95 | $97.97 | 1,063,179 | — | — |
| 2022-01-10 | $85.79 | $95.56 | 974,259 | — | — |
| 2022-01-07 | $86.60 | $96.46 | 999,882 | — | — |
| 2022-01-06 | $89.61 | $99.81 | 850,356 | — | — |
| 2022-01-05 | $88.99 | $99.13 | 828,126 | — | — |
| 2022-01-04 | $91.72 | $102.16 | 1,117,935 | — | — |
| 2022-01-03 | $89.46 | $99.65 | 1,147,887 | — | — |