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
- 2012-08-03 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 | $74.27 | $74.27 | 309,600 | — | — |
| 2022-12-29 | $74.55 | $74.55 | 298,400 | — | — |
| 2022-12-28 | $72.78 | $72.78 | 358,600 | — | — |
| 2022-12-27 | $73.81 | $73.81 | 356,300 | — | — |
| 2022-12-23 | $73.86 | $73.86 | 398,800 | — | — |
| 2022-12-22 | $74.29 | $74.29 | 363,700 | — | — |
| 2022-12-21 | $73.85 | $73.85 | 482,300 | — | — |
| 2022-12-20 | $72.00 | $72.00 | 365,100 | — | — |
| 2022-12-19 | $71.34 | $71.34 | 340,000 | — | — |
| 2022-12-16 | $71.63 | $71.63 | 1,421,900 | — | — |
| 2022-12-15 | $72.35 | $72.35 | 429,200 | — | — |
| 2022-12-14 | $74.40 | $74.40 | 440,800 | — | — |
| 2022-12-13 | $74.05 | $74.05 | 466,400 | — | — |
| 2022-12-12 | $74.04 | $74.04 | 350,900 | — | — |
| 2022-12-09 | $72.00 | $72.00 | 398,900 | — | — |
| 2022-12-08 | $71.67 | $71.67 | 447,800 | — | — |
| 2022-12-07 | $70.06 | $70.06 | 549,900 | — | — |
| 2022-12-06 | $68.95 | $68.95 | 572,800 | — | — |
| 2022-12-05 | $72.28 | $72.28 | 530,400 | — | — |
| 2022-12-02 | $74.95 | $74.95 | 628,100 | — | — |
| 2022-12-01 | $75.50 | $75.50 | 555,400 | — | — |
| 2022-11-30 | $73.89 | $73.89 | 970,800 | — | — |
| 2022-11-29 | $71.77 | $71.77 | 410,600 | — | — |
| 2022-11-28 | $71.03 | $71.03 | 581,400 | — | — |
| 2022-11-25 | $71.54 | $71.54 | 194,300 | — | — |
| 2022-11-23 | $71.14 | $71.14 | 347,000 | — | — |
| 2022-11-22 | $70.66 | $70.66 | 586,100 | — | — |
| 2022-11-21 | $68.84 | $68.84 | 564,400 | — | — |
| 2022-11-18 | $68.97 | $68.97 | 439,700 | — | — |
| 2022-11-17 | $68.50 | $68.50 | 707,500 | — | — |
| 2022-11-16 | $70.40 | $70.40 | 944,600 | — | — |
| 2022-11-15 | $71.78 | $71.78 | 645,400 | — | — |
| 2022-11-14 | $70.89 | $70.89 | 654,900 | — | — |
| 2022-11-11 | $70.33 | $70.33 | 1,265,900 | — | — |
| 2022-11-10 | $65.76 | $65.76 | 868,600 | — | — |
| 2022-11-09 | $61.59 | $61.59 | 1,647,500 | — | — |
| 2022-11-08 | $64.29 | $64.29 | 1,096,700 | — | — |
| 2022-11-07 | $64.26 | $64.26 | 872,000 | — | — |
| 2022-11-04 | $62.94 | $62.94 | 1,105,100 | — | — |
| 2022-11-03 | $64.34 | $64.34 | 712,000 | — | — |
| 2022-11-02 | $65.04 | $65.04 | 785,400 | — | — |
| 2022-11-01 | $66.92 | $66.92 | 919,400 | — | — |
| 2022-10-31 | $67.00 | $67.00 | 356,100 | — | — |
| 2022-10-28 | $67.21 | $67.21 | 337,600 | — | — |
| 2022-10-27 | $66.44 | $66.44 | 397,400 | — | — |
| 2022-10-26 | $66.82 | $66.82 | 429,700 | — | — |
| 2022-10-25 | $65.93 | $65.93 | 431,000 | — | — |
| 2022-10-24 | $64.64 | $64.64 | 327,100 | — | — |
| 2022-10-21 | $63.38 | $63.38 | 361,200 | — | — |
| 2022-10-20 | $62.27 | $62.27 | 462,600 | — | — |
| 2022-10-19 | $63.34 | $63.34 | 470,400 | — | — |
| 2022-10-18 | $64.19 | $64.19 | 527,400 | — | — |
| 2022-10-17 | $63.95 | $63.95 | 576,400 | — | — |
| 2022-10-14 | $60.77 | $60.77 | 883,700 | — | — |
| 2022-10-13 | $60.60 | $60.60 | 400,400 | — | — |
| 2022-10-12 | $59.20 | $59.20 | 529,300 | — | — |
| 2022-10-11 | $59.59 | $59.59 | 623,500 | — | — |
| 2022-10-10 | $58.40 | $58.40 | 613,700 | — | — |
| 2022-10-07 | $59.79 | $59.79 | 311,800 | — | — |
| 2022-10-06 | $62.04 | $62.04 | 255,100 | — | — |
| 2022-10-05 | $62.55 | $62.55 | 274,400 | — | — |
| 2022-10-04 | $63.09 | $63.09 | 664,600 | — | — |
| 2022-10-03 | $60.85 | $60.85 | 460,600 | — | — |
| 2022-09-30 | $59.57 | $59.57 | 694,600 | — | — |
| 2022-09-29 | $59.51 | $59.51 | 396,100 | — | — |
| 2022-09-28 | $59.73 | $59.73 | 431,000 | — | — |
| 2022-09-27 | $58.06 | $58.06 | 505,600 | — | — |
| 2022-09-26 | $58.35 | $58.35 | 695,700 | — | — |
| 2022-09-23 | $58.29 | $58.29 | 730,300 | — | — |
| 2022-09-22 | $57.74 | $57.74 | 354,000 | — | — |
| 2022-09-21 | $59.02 | $59.02 | 538,400 | — | — |
| 2022-09-20 | $60.45 | $60.45 | 595,300 | — | — |
| 2022-09-19 | $60.40 | $60.40 | 375,900 | — | — |
| 2022-09-16 | $60.96 | $60.96 | 1,265,200 | — | — |
| 2022-09-15 | $61.51 | $61.51 | 744,200 | — | — |
| 2022-09-14 | $62.68 | $62.68 | 757,000 | — | — |
| 2022-09-13 | $62.34 | $62.34 | 847,300 | — | — |
| 2022-09-12 | $63.74 | $63.74 | 673,400 | — | — |
| 2022-09-09 | $62.81 | $62.81 | 879,000 | — | — |
| 2022-09-08 | $61.09 | $61.09 | 658,700 | — | — |
| 2022-09-07 | $60.43 | $60.43 | 721,600 | — | — |
| 2022-09-06 | $57.78 | $57.78 | 551,200 | — | — |
| 2022-09-02 | $58.25 | $58.25 | 419,300 | — | — |
| 2022-09-01 | $58.58 | $58.58 | 487,500 | — | — |
| 2022-08-31 | $59.19 | $59.19 | 893,700 | — | — |
| 2022-08-30 | $59.13 | $59.13 | 366,000 | — | — |
| 2022-08-29 | $59.90 | $59.90 | 414,500 | — | — |
| 2022-08-26 | $60.34 | $60.34 | 454,100 | — | — |
| 2022-08-25 | $62.78 | $62.78 | 342,500 | — | — |
| 2022-08-24 | $61.65 | $61.65 | 443,200 | — | — |
| 2022-08-23 | $60.52 | $60.52 | 769,400 | — | — |
| 2022-08-22 | $62.52 | $62.52 | 617,500 | — | — |
| 2022-08-19 | $64.80 | $64.80 | 393,100 | — | — |
| 2022-08-18 | $66.22 | $66.22 | 341,100 | — | — |
| 2022-08-17 | $66.52 | $66.52 | 532,700 | — | — |
| 2022-08-16 | $67.06 | $67.06 | 439,600 | — | — |
| 2022-08-15 | $67.54 | $67.54 | 448,100 | — | — |
| 2022-08-12 | $66.67 | $66.67 | 479,000 | — | — |
| 2022-08-11 | $65.31 | $65.31 | 567,300 | — | — |
| 2022-08-10 | $65.16 | $65.16 | 619,100 | — | — |
| 2022-08-09 | $63.79 | $63.79 | 741,500 | — | — |
| 2022-08-08 | $63.52 | $63.52 | 577,600 | — | — |
| 2022-08-05 | $62.93 | $62.93 | 1,711,700 | — | — |
| 2022-08-04 | $58.85 | $58.85 | 1,147,000 | — | — |
| 2022-08-03 | $59.70 | $59.70 | 573,800 | — | — |
| 2022-08-02 | $60.03 | $60.03 | 582,200 | — | — |
| 2022-08-01 | $58.82 | $58.82 | 509,800 | — | — |
| 2022-07-29 | $58.69 | $58.69 | 557,400 | — | — |
| 2022-07-28 | $58.79 | $58.79 | 686,400 | — | — |
| 2022-07-27 | $59.83 | $59.83 | 872,700 | — | — |
| 2022-07-26 | $58.41 | $58.41 | 578,900 | — | — |
| 2022-07-25 | $57.83 | $57.83 | 565,300 | — | — |
| 2022-07-22 | $56.39 | $56.39 | 1,148,000 | — | — |
| 2022-07-21 | $58.05 | $58.05 | 685,900 | — | — |
| 2022-07-20 | $58.00 | $58.00 | 514,900 | — | — |
| 2022-07-19 | $57.96 | $57.96 | 642,400 | — | — |
| 2022-07-18 | $56.77 | $56.77 | 466,100 | — | — |
| 2022-07-15 | $56.34 | $56.34 | 452,700 | — | — |
| 2022-07-14 | $55.32 | $55.32 | 361,900 | — | — |
| 2022-07-13 | $56.71 | $56.71 | 200,700 | — | — |
| 2022-07-12 | $56.72 | $56.72 | 342,000 | — | — |
| 2022-07-11 | $56.49 | $56.49 | 234,200 | — | — |
| 2022-07-08 | $57.60 | $57.60 | 443,100 | — | — |
| 2022-07-07 | $58.03 | $58.03 | 786,300 | — | — |
| 2022-07-06 | $56.76 | $56.76 | 671,800 | — | — |
| 2022-07-05 | $57.39 | $57.39 | 423,400 | — | — |
| 2022-07-01 | $57.72 | $57.72 | 469,700 | — | — |
| 2022-06-30 | $56.14 | $56.14 | 560,600 | — | — |
| 2022-06-29 | $57.53 | $57.53 | 465,800 | — | — |
| 2022-06-28 | $57.55 | $57.55 | 649,700 | — | — |
| 2022-06-27 | $58.71 | $58.71 | 543,400 | — | — |
| 2022-06-24 | $57.85 | $57.85 | 833,600 | — | — |
| 2022-06-23 | $56.75 | $56.75 | 760,800 | — | — |
| 2022-06-22 | $57.36 | $57.36 | 1,119,900 | — | — |
| 2022-06-21 | $54.38 | $54.38 | 884,500 | — | — |
| 2022-06-17 | $54.47 | $54.47 | 1,227,200 | — | — |
| 2022-06-16 | $53.08 | $53.08 | 953,400 | — | — |
| 2022-06-15 | $55.58 | $55.58 | 657,400 | — | — |
| 2022-06-14 | $55.71 | $55.71 | 732,800 | — | — |
| 2022-06-13 | $57.32 | $57.32 | 621,700 | — | — |
| 2022-06-10 | $59.09 | $59.09 | 587,100 | — | — |
| 2022-06-09 | $60.55 | $60.55 | 818,000 | — | — |
| 2022-06-08 | $61.58 | $61.58 | 398,500 | — | — |
| 2022-06-07 | $62.21 | $62.21 | 826,500 | — | — |
| 2022-06-06 | $61.90 | $61.90 | 616,500 | — | — |
| 2022-06-03 | $63.53 | $63.53 | 641,100 | — | — |
| 2022-06-02 | $66.59 | $66.59 | 363,900 | — | — |
| 2022-06-01 | $64.28 | $64.28 | 634,200 | — | — |
| 2022-05-31 | $66.60 | $66.60 | 984,000 | — | — |
| 2022-05-27 | $66.82 | $66.82 | 379,100 | — | — |
| 2022-05-26 | $66.15 | $66.15 | 277,100 | — | — |
| 2022-05-25 | $65.87 | $65.87 | 432,600 | — | — |
| 2022-05-24 | $65.48 | $65.48 | 556,100 | — | — |
| 2022-05-23 | $66.00 | $66.00 | 531,900 | — | — |
| 2022-05-20 | $64.92 | $64.92 | 860,800 | — | — |
| 2022-05-19 | $65.10 | $65.10 | 669,700 | — | — |
| 2022-05-18 | $65.72 | $65.72 | 795,800 | — | — |
| 2022-05-17 | $66.70 | $66.70 | 815,700 | — | — |
| 2022-05-16 | $64.10 | $64.10 | 927,600 | — | — |
| 2022-05-13 | $63.59 | $63.59 | 532,400 | — | — |
| 2022-05-12 | $61.06 | $61.06 | 857,600 | — | — |
| 2022-05-11 | $60.56 | $60.56 | 1,484,800 | — | — |
| 2022-05-10 | $61.22 | $61.22 | 1,309,600 | — | — |
| 2022-05-09 | $60.47 | $60.47 | 1,202,800 | — | — |
| 2022-05-06 | $65.15 | $65.15 | 1,623,400 | — | — |
| 2022-05-05 | $67.29 | $67.29 | 1,234,200 | — | — |
| 2022-05-04 | $68.26 | $68.26 | 752,800 | — | — |
| 2022-05-03 | $66.38 | $66.38 | 569,600 | — | — |
| 2022-05-02 | $66.09 | $66.09 | 784,800 | — | — |
| 2022-04-29 | $66.22 | $66.22 | 1,225,200 | — | — |
| 2022-04-28 | $66.53 | $66.53 | 1,322,600 | — | — |
| 2022-04-27 | $66.32 | $66.32 | 1,329,600 | — | — |
| 2022-04-26 | $67.51 | $67.51 | 1,056,800 | — | — |
| 2022-04-25 | $70.14 | $70.14 | 975,300 | — | — |
| 2022-04-22 | $68.53 | $68.53 | 5,230,200 | — | — |
| 2022-04-21 | $79.00 | $79.00 | 897,500 | — | — |
| 2022-04-20 | $81.37 | $81.37 | 1,034,700 | — | — |
| 2022-04-19 | $78.76 | $78.76 | 945,700 | — | — |
| 2022-04-18 | $76.32 | $76.32 | 871,600 | — | — |
| 2022-04-14 | $77.50 | $77.50 | 977,000 | — | — |
| 2022-04-13 | $76.96 | $76.96 | 406,000 | — | — |
| 2022-04-12 | $75.49 | $75.49 | 670,700 | — | — |
| 2022-04-11 | $74.75 | $74.75 | 877,900 | — | — |
| 2022-04-08 | $76.35 | $76.35 | 759,900 | — | — |
| 2022-04-07 | $75.95 | $75.95 | 512,800 | — | — |
| 2022-04-06 | $75.30 | $75.30 | 1,985,300 | — | — |
| 2022-04-05 | $75.01 | $75.01 | 679,800 | — | — |
| 2022-04-04 | $75.40 | $75.40 | 653,500 | — | — |
| 2022-04-01 | $76.17 | $76.17 | 463,300 | — | — |
| 2022-03-31 | $73.78 | $73.78 | 563,700 | — | — |
| 2022-03-30 | $74.99 | $74.99 | 482,100 | — | — |
| 2022-03-29 | $73.95 | $73.95 | 502,400 | — | — |
| 2022-03-28 | $73.27 | $73.27 | 842,300 | — | — |
| 2022-03-25 | $70.99 | $70.99 | 400,600 | — | — |
| 2022-03-24 | $69.26 | $69.26 | 289,000 | — | — |
| 2022-03-23 | $67.97 | $67.97 | 461,700 | — | — |
| 2022-03-22 | $69.10 | $69.10 | 346,700 | — | — |
| 2022-03-21 | $68.57 | $68.57 | 212,500 | — | — |
| 2022-03-18 | $69.27 | $69.27 | 729,300 | — | — |
| 2022-03-17 | $69.36 | $69.36 | 320,700 | — | — |
| 2022-03-16 | $67.14 | $67.14 | 341,600 | — | — |
| 2022-03-15 | $65.89 | $65.89 | 1,017,200 | — | — |
| 2022-03-14 | $64.44 | $64.44 | 670,600 | — | — |
| 2022-03-11 | $68.61 | $68.61 | 428,500 | — | — |
| 2022-03-10 | $70.50 | $70.50 | 765,300 | — | — |
| 2022-03-09 | $69.42 | $69.42 | 843,900 | — | — |
| 2022-03-08 | $70.03 | $70.03 | 1,512,200 | — | — |
| 2022-03-07 | $72.27 | $72.27 | 589,300 | — | — |
| 2022-03-04 | $71.82 | $71.82 | 272,300 | — | — |
| 2022-03-03 | $72.09 | $72.09 | 381,300 | — | — |
| 2022-03-02 | $72.36 | $72.36 | 512,000 | — | — |
| 2022-03-01 | $70.90 | $70.90 | 631,400 | — | — |
| 2022-02-28 | $70.32 | $70.32 | 487,100 | — | — |
| 2022-02-25 | $69.70 | $69.70 | 385,500 | — | — |
| 2022-02-24 | $67.76 | $67.76 | 452,600 | — | — |
| 2022-02-23 | $66.29 | $66.29 | 386,500 | — | — |
| 2022-02-22 | $65.83 | $65.83 | 667,300 | — | — |
| 2022-02-18 | $66.25 | $66.25 | 1,474,600 | — | — |
| 2022-02-17 | $66.34 | $66.34 | 837,200 | — | — |
| 2022-02-16 | $68.37 | $68.37 | 857,600 | — | — |
| 2022-02-15 | $69.25 | $69.25 | 576,300 | — | — |
| 2022-02-14 | $67.47 | $67.47 | 704,500 | — | — |
| 2022-02-11 | $69.22 | $69.22 | 349,300 | — | — |
| 2022-02-10 | $70.03 | $70.03 | 364,300 | — | — |
| 2022-02-09 | $70.55 | $70.55 | 463,800 | — | — |
| 2022-02-08 | $69.41 | $69.41 | 528,300 | — | — |
| 2022-02-07 | $67.37 | $67.37 | 399,900 | — | — |
| 2022-02-04 | $66.70 | $66.70 | 366,800 | — | — |
| 2022-02-03 | $67.58 | $67.58 | 629,700 | — | — |
| 2022-02-02 | $66.79 | $66.79 | 351,500 | — | — |
| 2022-02-01 | $66.86 | $66.86 | 460,300 | — | — |
| 2022-01-31 | $66.73 | $66.73 | 578,200 | — | — |
| 2022-01-28 | $64.74 | $64.74 | 818,600 | — | — |
| 2022-01-27 | $63.68 | $63.68 | 1,016,700 | — | — |
| 2022-01-26 | $65.19 | $65.19 | 407,800 | — | — |
| 2022-01-25 | $65.87 | $65.87 | 422,500 | — | — |
| 2022-01-24 | $68.66 | $68.66 | 488,000 | — | — |
| 2022-01-21 | $67.93 | $67.93 | 496,600 | — | — |
| 2022-01-20 | $68.81 | $68.81 | 613,600 | — | — |
| 2022-01-19 | $68.58 | $68.58 | 569,000 | — | — |
| 2022-01-18 | $70.78 | $70.78 | 746,900 | — | — |
| 2022-01-14 | $73.45 | $73.45 | 523,300 | — | — |
| 2022-01-13 | $73.02 | $73.02 | 486,400 | — | — |
| 2022-01-12 | $71.94 | $71.94 | 328,200 | — | — |
| 2022-01-11 | $73.01 | $73.01 | 546,100 | — | — |
| 2022-01-10 | $72.13 | $72.13 | 467,300 | — | — |
| 2022-01-07 | $71.59 | $71.59 | 452,700 | — | — |
| 2022-01-06 | $72.96 | $72.96 | 376,200 | — | — |
| 2022-01-05 | $73.00 | $73.00 | 663,400 | — | — |
| 2022-01-04 | $75.54 | $75.54 | 463,300 | — | — |
| 2022-01-03 | $73.94 | $73.94 | 392,400 | — | — |