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
- 2015-03-31 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 | $74.82 | $74.82 | 647,400 | — | — |
| 2022-12-29 | $75.23 | $75.23 | 468,300 | — | — |
| 2022-12-28 | $72.87 | $72.87 | 560,200 | — | — |
| 2022-12-27 | $74.65 | $74.65 | 440,900 | — | — |
| 2022-12-23 | $74.77 | $74.77 | 543,200 | — | — |
| 2022-12-22 | $74.25 | $74.25 | 599,500 | — | — |
| 2022-12-21 | $74.47 | $74.47 | 747,700 | — | — |
| 2022-12-20 | $73.71 | $73.71 | 595,600 | — | — |
| 2022-12-19 | $73.13 | $73.13 | 730,900 | — | — |
| 2022-12-16 | $74.17 | $74.17 | 1,032,400 | — | — |
| 2022-12-15 | $73.84 | $73.84 | 1,301,300 | — | — |
| 2022-12-14 | $76.65 | $76.65 | 806,400 | — | — |
| 2022-12-13 | $77.23 | $77.23 | 794,200 | — | — |
| 2022-12-12 | $76.42 | $76.42 | 942,400 | — | — |
| 2022-12-09 | $74.72 | $74.72 | 645,100 | — | — |
| 2022-12-08 | $75.49 | $75.49 | 796,500 | — | — |
| 2022-12-07 | $74.38 | $74.38 | 1,084,800 | — | — |
| 2022-12-06 | $73.88 | $73.88 | 735,500 | — | — |
| 2022-12-05 | $75.79 | $75.79 | 799,900 | — | — |
| 2022-12-02 | $78.77 | $78.77 | 753,000 | — | — |
| 2022-12-01 | $79.73 | $79.73 | 1,190,600 | — | — |
| 2022-11-30 | $79.13 | $79.13 | 1,428,900 | — | — |
| 2022-11-29 | $75.07 | $75.07 | 595,100 | — | — |
| 2022-11-28 | $75.34 | $75.34 | 787,600 | — | — |
| 2022-11-25 | $75.92 | $75.92 | 368,000 | — | — |
| 2022-11-23 | $75.35 | $75.35 | 608,000 | — | — |
| 2022-11-22 | $74.17 | $74.17 | 548,600 | — | — |
| 2022-11-21 | $73.05 | $73.05 | 567,200 | — | — |
| 2022-11-18 | $74.03 | $74.03 | 608,900 | — | — |
| 2022-11-17 | $73.13 | $73.13 | 511,500 | — | — |
| 2022-11-16 | $73.95 | $73.95 | 642,300 | — | — |
| 2022-11-15 | $74.95 | $74.95 | 967,900 | — | — |
| 2022-11-14 | $73.89 | $73.89 | 833,700 | — | — |
| 2022-11-11 | $73.99 | $73.99 | 1,250,600 | — | — |
| 2022-11-10 | $71.76 | $71.76 | 1,047,800 | — | — |
| 2022-11-09 | $68.81 | $68.81 | 879,000 | — | — |
| 2022-11-08 | $70.17 | $70.17 | 1,703,000 | — | — |
| 2022-11-07 | $68.69 | $68.69 | 2,226,200 | — | — |
| 2022-11-04 | $67.53 | $67.53 | 3,437,600 | — | — |
| 2022-11-03 | $72.65 | $72.65 | 1,082,600 | — | — |
| 2022-11-02 | $73.67 | $73.67 | 1,302,600 | — | — |
| 2022-11-01 | $79.25 | $79.25 | 813,600 | — | — |
| 2022-10-31 | $80.40 | $80.40 | 822,400 | — | — |
| 2022-10-28 | $81.13 | $81.13 | 862,500 | — | — |
| 2022-10-27 | $79.88 | $79.88 | 917,000 | — | — |
| 2022-10-26 | $79.22 | $79.22 | 645,600 | — | — |
| 2022-10-25 | $79.65 | $79.65 | 859,200 | — | — |
| 2022-10-24 | $77.18 | $77.18 | 493,100 | — | — |
| 2022-10-21 | $76.76 | $76.76 | 588,900 | — | — |
| 2022-10-20 | $75.87 | $75.87 | 581,700 | — | — |
| 2022-10-19 | $75.18 | $75.18 | 609,300 | — | — |
| 2022-10-18 | $75.99 | $75.99 | 819,500 | — | — |
| 2022-10-17 | $74.61 | $74.61 | 628,700 | — | — |
| 2022-10-14 | $71.77 | $71.77 | 611,000 | — | — |
| 2022-10-13 | $73.49 | $73.49 | 802,400 | — | — |
| 2022-10-12 | $73.75 | $73.75 | 623,700 | — | — |
| 2022-10-11 | $73.51 | $73.51 | 849,700 | — | — |
| 2022-10-10 | $74.68 | $74.68 | 920,600 | — | — |
| 2022-10-07 | $75.91 | $75.91 | 601,300 | — | — |
| 2022-10-06 | $77.27 | $77.27 | 706,600 | — | — |
| 2022-10-05 | $77.23 | $77.23 | 1,002,000 | — | — |
| 2022-10-04 | $75.86 | $75.86 | 794,700 | — | — |
| 2022-10-03 | $72.31 | $72.31 | 1,001,200 | — | — |
| 2022-09-30 | $70.88 | $70.88 | 945,400 | — | — |
| 2022-09-29 | $72.09 | $72.09 | 1,270,900 | — | — |
| 2022-09-28 | $72.01 | $72.01 | 1,170,400 | — | — |
| 2022-09-27 | $70.70 | $70.70 | 776,000 | — | — |
| 2022-09-26 | $69.63 | $69.63 | 665,300 | — | — |
| 2022-09-23 | $70.50 | $70.50 | 829,200 | — | — |
| 2022-09-22 | $71.32 | $71.32 | 852,300 | — | — |
| 2022-09-21 | $73.32 | $73.32 | 543,000 | — | — |
| 2022-09-20 | $75.43 | $75.43 | 1,012,500 | — | — |
| 2022-09-19 | $75.94 | $75.94 | 1,054,600 | — | — |
| 2022-09-16 | $74.96 | $74.96 | 2,396,800 | — | — |
| 2022-09-15 | $76.16 | $76.16 | 1,044,000 | — | — |
| 2022-09-14 | $76.08 | $76.08 | 963,900 | — | — |
| 2022-09-13 | $75.05 | $75.05 | 1,076,200 | — | — |
| 2022-09-12 | $78.39 | $78.39 | 879,600 | — | — |
| 2022-09-09 | $78.05 | $78.05 | 817,600 | — | — |
| 2022-09-08 | $76.23 | $76.23 | 664,700 | — | — |
| 2022-09-07 | $74.86 | $74.86 | 861,500 | — | — |
| 2022-09-06 | $74.18 | $74.18 | 865,700 | — | — |
| 2022-09-02 | $75.07 | $75.07 | 1,224,300 | — | — |
| 2022-09-01 | $75.90 | $75.90 | 852,200 | — | — |
| 2022-08-31 | $75.82 | $75.82 | 1,791,900 | — | — |
| 2022-08-30 | $75.67 | $75.67 | 953,300 | — | — |
| 2022-08-29 | $76.51 | $76.51 | 880,900 | — | — |
| 2022-08-26 | $77.73 | $77.73 | 1,041,900 | — | — |
| 2022-08-25 | $80.66 | $80.66 | 500,000 | — | — |
| 2022-08-24 | $79.91 | $79.91 | 796,100 | — | — |
| 2022-08-23 | $79.39 | $79.39 | 862,100 | — | — |
| 2022-08-22 | $79.63 | $79.63 | 748,300 | — | — |
| 2022-08-19 | $81.08 | $81.08 | 507,800 | — | — |
| 2022-08-18 | $82.72 | $82.72 | 971,400 | — | — |
| 2022-08-17 | $82.66 | $82.66 | 1,087,900 | — | — |
| 2022-08-16 | $83.38 | $83.38 | 849,100 | — | — |
| 2022-08-15 | $82.02 | $82.02 | 518,100 | — | — |
| 2022-08-12 | $81.31 | $81.31 | 354,300 | — | — |
| 2022-08-11 | $79.91 | $79.91 | 632,400 | — | — |
| 2022-08-10 | $81.17 | $81.17 | 748,300 | — | — |
| 2022-08-09 | $79.23 | $79.23 | 819,400 | — | — |
| 2022-08-08 | $79.33 | $79.33 | 728,400 | — | — |
| 2022-08-05 | $78.93 | $78.93 | 867,300 | — | — |
| 2022-08-04 | $77.49 | $77.49 | 1,096,100 | — | — |
| 2022-08-03 | $75.57 | $75.57 | 1,005,100 | — | — |
| 2022-08-02 | $74.16 | $74.16 | 664,400 | — | — |
| 2022-08-01 | $73.70 | $73.70 | 505,400 | — | — |
| 2022-07-29 | $74.18 | $74.18 | 811,100 | — | — |
| 2022-07-28 | $72.59 | $72.59 | 599,900 | — | — |
| 2022-07-27 | $72.59 | $72.59 | 643,400 | — | — |
| 2022-07-26 | $70.00 | $70.00 | 611,400 | — | — |
| 2022-07-25 | $72.99 | $72.99 | 653,100 | — | — |
| 2022-07-22 | $74.02 | $74.02 | 621,700 | — | — |
| 2022-07-21 | $75.19 | $75.19 | 549,700 | — | — |
| 2022-07-20 | $74.64 | $74.64 | 541,700 | — | — |
| 2022-07-19 | $73.33 | $73.33 | 585,000 | — | — |
| 2022-07-18 | $70.53 | $70.53 | 595,900 | — | — |
| 2022-07-15 | $70.81 | $70.81 | 671,400 | — | — |
| 2022-07-14 | $68.68 | $68.68 | 831,000 | — | — |
| 2022-07-13 | $71.31 | $71.31 | 989,100 | — | — |
| 2022-07-12 | $70.20 | $70.20 | 732,400 | — | — |
| 2022-07-11 | $71.96 | $71.96 | 909,900 | — | — |
| 2022-07-08 | $73.00 | $73.00 | 1,278,300 | — | — |
| 2022-07-07 | $73.39 | $73.39 | 579,200 | — | — |
| 2022-07-06 | $72.09 | $72.09 | 1,458,400 | — | — |
| 2022-07-05 | $71.33 | $71.33 | 953,200 | — | — |
| 2022-07-01 | $70.87 | $70.87 | 932,000 | — | — |
| 2022-06-30 | $69.56 | $69.56 | 1,366,700 | — | — |
| 2022-06-29 | $70.27 | $70.27 | 1,252,400 | — | — |
| 2022-06-28 | $69.11 | $69.11 | 947,600 | — | — |
| 2022-06-27 | $71.12 | $71.12 | 730,900 | — | — |
| 2022-06-24 | $70.97 | $70.97 | 1,445,100 | — | — |
| 2022-06-23 | $67.76 | $67.76 | 1,084,500 | — | — |
| 2022-06-22 | $66.19 | $66.19 | 1,124,700 | — | — |
| 2022-06-21 | $66.55 | $66.55 | 1,238,400 | — | — |
| 2022-06-17 | $65.97 | $65.97 | 1,715,700 | — | — |
| 2022-06-16 | $65.31 | $65.31 | 1,378,600 | — | — |
| 2022-06-15 | $68.39 | $68.39 | 1,041,800 | — | — |
| 2022-06-14 | $66.36 | $66.36 | 1,533,200 | — | — |
| 2022-06-13 | $67.91 | $67.91 | 1,932,100 | — | — |
| 2022-06-10 | $70.76 | $70.76 | 986,800 | — | — |
| 2022-06-09 | $72.57 | $72.57 | 764,500 | — | — |
| 2022-06-08 | $73.90 | $73.90 | 870,600 | — | — |
| 2022-06-07 | $74.09 | $74.09 | 931,800 | — | — |
| 2022-06-06 | $72.68 | $72.68 | 623,200 | — | — |
| 2022-06-03 | $72.73 | $72.73 | 574,200 | — | — |
| 2022-06-02 | $74.18 | $74.18 | 852,400 | — | — |
| 2022-06-01 | $72.83 | $72.83 | 1,291,100 | — | — |
| 2022-05-31 | $75.05 | $75.05 | 3,439,700 | — | — |
| 2022-05-27 | $75.20 | $75.20 | 1,292,300 | — | — |
| 2022-05-26 | $73.60 | $73.60 | 2,019,600 | — | — |
| 2022-05-25 | $70.75 | $70.75 | 1,840,700 | — | — |
| 2022-05-24 | $68.99 | $68.99 | 1,730,800 | — | — |
| 2022-05-23 | $72.23 | $72.23 | 1,462,700 | — | — |
| 2022-05-20 | $71.23 | $71.23 | 1,337,200 | — | — |
| 2022-05-19 | $70.80 | $70.80 | 2,457,900 | — | — |
| 2022-05-18 | $70.03 | $70.03 | 1,325,000 | — | — |
| 2022-05-17 | $73.17 | $73.17 | 1,355,300 | — | — |
| 2022-05-16 | $71.60 | $71.60 | 2,017,300 | — | — |
| 2022-05-13 | $71.98 | $71.98 | 1,807,900 | — | — |
| 2022-05-12 | $69.10 | $69.10 | 3,576,800 | — | — |
| 2022-05-11 | $69.50 | $69.50 | 2,423,800 | — | — |
| 2022-05-10 | $70.74 | $70.74 | 2,824,600 | — | — |
| 2022-05-09 | $69.89 | $69.89 | 1,942,200 | — | — |
| 2022-05-06 | $76.98 | $76.98 | 1,918,400 | — | — |
| 2022-05-05 | $78.30 | $78.30 | 2,424,700 | — | — |
| 2022-05-04 | $82.12 | $82.12 | 2,159,200 | — | — |
| 2022-05-03 | $81.74 | $81.74 | 1,421,400 | — | — |
| 2022-05-02 | $81.70 | $81.70 | 2,373,000 | — | — |
| 2022-04-29 | $80.81 | $80.81 | 2,753,700 | — | — |
| 2022-04-28 | $87.33 | $87.33 | 1,273,200 | — | — |
| 2022-04-27 | $85.18 | $85.18 | 2,020,400 | — | — |
| 2022-04-26 | $85.42 | $85.42 | 1,653,400 | — | — |
| 2022-04-25 | $87.41 | $87.41 | 1,704,500 | — | — |
| 2022-04-22 | $83.67 | $83.67 | 1,191,800 | — | — |
| 2022-04-21 | $85.51 | $85.51 | 1,082,300 | — | — |
| 2022-04-20 | $86.79 | $86.79 | 862,800 | — | — |
| 2022-04-19 | $86.80 | $86.80 | 875,200 | — | — |
| 2022-04-18 | $85.82 | $85.82 | 928,800 | — | — |
| 2022-04-14 | $86.44 | $86.44 | 1,304,600 | — | — |
| 2022-04-13 | $86.47 | $86.47 | 1,946,900 | — | — |
| 2022-04-12 | $82.49 | $82.49 | 1,403,500 | — | — |
| 2022-04-11 | $81.90 | $81.90 | 1,452,200 | — | — |
| 2022-04-08 | $82.38 | $82.38 | 1,932,300 | — | — |
| 2022-04-07 | $82.91 | $82.91 | 1,860,600 | — | — |
| 2022-04-06 | $83.56 | $83.56 | 1,962,000 | — | — |
| 2022-04-05 | $85.72 | $85.72 | 2,120,800 | — | — |
| 2022-04-04 | $87.32 | $87.32 | 1,491,000 | — | — |
| 2022-04-01 | $84.70 | $84.70 | 1,114,600 | — | — |
| 2022-03-31 | $83.70 | $83.70 | 1,239,700 | — | — |
| 2022-03-30 | $84.79 | $84.79 | 996,000 | — | — |
| 2022-03-29 | $85.25 | $85.25 | 1,955,100 | — | — |
| 2022-03-28 | $84.46 | $84.46 | 1,180,000 | — | — |
| 2022-03-25 | $84.51 | $84.51 | 1,193,200 | — | — |
| 2022-03-24 | $83.49 | $83.49 | 1,251,900 | — | — |
| 2022-03-23 | $82.13 | $82.13 | 1,268,300 | — | — |
| 2022-03-22 | $82.77 | $82.77 | 1,255,100 | — | — |
| 2022-03-21 | $81.52 | $81.52 | 1,347,200 | — | — |
| 2022-03-18 | $81.90 | $81.90 | 2,430,000 | — | — |
| 2022-03-17 | $77.42 | $77.42 | 2,323,100 | — | — |
| 2022-03-16 | $77.29 | $77.29 | 2,741,400 | — | — |
| 2022-03-15 | $76.56 | $76.56 | 3,790,600 | — | — |
| 2022-03-14 | $78.31 | $78.31 | 1,376,400 | — | — |
| 2022-03-11 | $78.21 | $78.21 | 1,106,600 | — | — |
| 2022-03-10 | $78.45 | $78.45 | 934,900 | — | — |
| 2022-03-09 | $79.73 | $79.73 | 1,985,600 | — | — |
| 2022-03-08 | $77.09 | $77.09 | 2,533,000 | — | — |
| 2022-03-07 | $76.75 | $76.75 | 1,540,600 | — | — |
| 2022-03-04 | $80.50 | $80.50 | 1,202,600 | — | — |
| 2022-03-03 | $83.13 | $83.13 | 1,436,200 | — | — |
| 2022-03-02 | $83.03 | $83.03 | 1,730,600 | — | — |
| 2022-03-01 | $82.52 | $82.52 | 1,366,400 | — | — |
| 2022-02-28 | $83.41 | $83.41 | 2,243,100 | — | — |
| 2022-02-25 | $83.30 | $83.30 | 1,801,100 | — | — |
| 2022-02-24 | $82.92 | $82.92 | 2,072,000 | — | — |
| 2022-02-23 | $80.50 | $80.50 | 1,094,500 | — | — |
| 2022-02-22 | $80.26 | $80.26 | 2,057,600 | — | — |
| 2022-02-18 | $83.62 | $83.62 | 2,572,500 | — | — |
| 2022-02-17 | $83.05 | $83.05 | 2,045,300 | — | — |
| 2022-02-16 | $84.26 | $84.26 | 3,263,200 | — | — |
| 2022-02-15 | $86.33 | $86.33 | 3,349,200 | — | — |
| 2022-02-14 | $80.37 | $80.37 | 2,416,600 | — | — |
| 2022-02-11 | $80.60 | $80.60 | 5,290,800 | — | — |
| 2022-02-10 | $74.21 | $74.21 | 1,744,600 | — | — |
| 2022-02-09 | $74.93 | $74.93 | 1,936,100 | — | — |
| 2022-02-08 | $75.43 | $75.43 | 1,832,900 | — | — |
| 2022-02-07 | $76.25 | $76.25 | 921,000 | — | — |
| 2022-02-04 | $76.45 | $76.45 | 1,022,800 | — | — |
| 2022-02-03 | $75.41 | $75.41 | 1,429,300 | — | — |
| 2022-02-02 | $78.55 | $78.55 | 1,477,400 | — | — |
| 2022-02-01 | $77.25 | $77.25 | 1,545,600 | — | — |
| 2022-01-31 | $75.71 | $75.71 | 1,777,900 | — | — |
| 2022-01-28 | $73.00 | $73.00 | 1,180,900 | — | — |
| 2022-01-27 | $69.80 | $69.80 | 1,590,700 | — | — |
| 2022-01-26 | $69.52 | $69.52 | 1,898,700 | — | — |
| 2022-01-25 | $70.38 | $70.38 | 1,018,600 | — | — |
| 2022-01-24 | $73.39 | $73.39 | 3,074,300 | — | — |
| 2022-01-21 | $71.76 | $71.76 | 1,563,000 | — | — |
| 2022-01-20 | $73.69 | $73.69 | 1,017,500 | — | — |
| 2022-01-19 | $73.72 | $73.72 | 989,500 | — | — |
| 2022-01-18 | $75.04 | $75.04 | 1,271,500 | — | — |
| 2022-01-14 | $76.77 | $76.77 | 1,394,700 | — | — |
| 2022-01-13 | $78.12 | $78.12 | 873,100 | — | — |
| 2022-01-12 | $79.67 | $79.67 | 1,245,000 | — | — |
| 2022-01-11 | $80.08 | $80.08 | 1,920,500 | — | — |
| 2022-01-10 | $76.60 | $76.60 | 1,962,500 | — | — |
| 2022-01-07 | $76.82 | $76.82 | 1,135,300 | — | — |
| 2022-01-06 | $77.43 | $77.43 | 1,778,900 | — | — |
| 2022-01-05 | $79.36 | $79.36 | 1,624,500 | — | — |
| 2022-01-04 | $83.78 | $83.78 | 1,821,200 | — | — |
| 2022-01-03 | $84.50 | $84.50 | 1,896,300 | — | — |