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
- 2014-05-22 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 | $56.13 | $57.55 | 4,567,500 | — | — |
| 2022-12-29 | $57.09 | $58.53 | 4,613,500 | — | — |
| 2022-12-28 | $56.15 | $57.57 | 10,055,900 | — | — |
| 2022-12-27 | $58.80 | $60.28 | 8,114,700 | — | — |
| 2022-12-23 | $56.44 | $57.86 | 5,041,600 | — | — |
| 2022-12-22 | $57.67 | $59.13 | 5,318,200 | — | — |
| 2022-12-21 | $58.12 | $59.59 | 4,726,200 | — | — |
| 2022-12-20 | $56.42 | $57.84 | 4,568,100 | — | — |
| 2022-12-19 | $57.19 | $58.63 | 6,995,500 | — | — |
| 2022-12-16 | $56.59 | $58.02 | 7,517,300 | — | — |
| 2022-12-15 | $56.65 | $58.08 | 8,436,200 | — | — |
| 2022-12-14 | $58.57 | $60.05 | 7,296,700 | — | — |
| 2022-12-13 | $57.81 | $59.27 | 8,382,900 | — | — |
| 2022-12-12 | $57.42 | $58.87 | 7,473,900 | — | — |
| 2022-12-09 | $58.32 | $59.79 | 7,993,600 | — | — |
| 2022-12-08 | $60.37 | $61.89 | 7,278,700 | — | — |
| 2022-12-07 | $58.45 | $59.92 | 6,229,100 | — | — |
| 2022-12-06 | $60.35 | $61.87 | 7,771,300 | — | — |
| 2022-12-05 | $59.18 | $60.67 | 9,149,600 | — | — |
| 2022-12-02 | $58.64 | $60.12 | 10,436,300 | — | — |
| 2022-12-01 | $55.85 | $57.26 | 7,147,700 | — | — |
| 2022-11-30 | $57.18 | $58.62 | 15,765,800 | — | — |
| 2022-11-29 | $53.25 | $54.59 | 13,450,200 | — | — |
| 2022-11-28 | $49.91 | $51.17 | 7,626,900 | — | — |
| 2022-11-25 | $49.48 | $50.73 | 5,908,900 | — | — |
| 2022-11-23 | $52.26 | $53.58 | 6,054,300 | — | — |
| 2022-11-22 | $51.56 | $52.86 | 6,675,400 | — | — |
| 2022-11-21 | $52.50 | $53.82 | 11,007,000 | — | — |
| 2022-11-18 | $56.07 | $57.48 | 16,768,100 | — | — |
| 2022-11-17 | $57.52 | $58.97 | 15,141,200 | — | — |
| 2022-11-16 | $53.49 | $54.84 | 6,782,500 | — | — |
| 2022-11-15 | $54.48 | $55.85 | 13,060,500 | — | — |
| 2022-11-14 | $50.85 | $52.13 | 12,662,500 | — | — |
| 2022-11-11 | $48.93 | $50.16 | 12,951,800 | — | — |
| 2022-11-10 | $46.03 | $47.19 | 11,966,000 | — | — |
| 2022-11-09 | $42.46 | $43.53 | 9,533,900 | — | — |
| 2022-11-08 | $45.49 | $46.64 | 9,351,300 | — | — |
| 2022-11-07 | $44.51 | $45.63 | 10,360,500 | — | — |
| 2022-11-04 | $44.38 | $45.50 | 20,375,100 | — | — |
| 2022-11-03 | $40.44 | $41.46 | 11,091,800 | — | — |
| 2022-11-02 | $39.84 | $40.85 | 13,751,800 | — | — |
| 2022-11-01 | $38.44 | $39.41 | 12,171,600 | — | — |
| 2022-10-31 | $37.29 | $38.23 | 9,762,000 | — | — |
| 2022-10-28 | $37.86 | $38.82 | 13,592,200 | — | — |
| 2022-10-27 | $39.50 | $40.50 | 10,699,500 | — | — |
| 2022-10-26 | $41.04 | $42.08 | 22,836,100 | — | — |
| 2022-10-25 | $37.77 | $38.72 | 15,122,300 | — | — |
| 2022-10-24 | $36.66 | $37.58 | 29,614,400 | — | — |
| 2022-10-21 | $42.15 | $43.21 | 8,515,900 | — | — |
| 2022-10-20 | $42.16 | $43.22 | 10,832,700 | — | — |
| 2022-10-19 | $41.22 | $42.26 | 11,761,100 | — | — |
| 2022-10-18 | $44.67 | $45.80 | 7,836,200 | — | — |
| 2022-10-17 | $44.44 | $45.56 | 9,118,300 | — | — |
| 2022-10-14 | $42.33 | $43.40 | 12,859,900 | — | — |
| 2022-10-13 | $45.05 | $46.19 | 8,880,500 | — | — |
| 2022-10-12 | $46.40 | $47.57 | 5,145,100 | — | — |
| 2022-10-11 | $46.27 | $47.44 | 8,667,900 | — | — |
| 2022-10-10 | $47.58 | $48.78 | 8,791,300 | — | — |
| 2022-10-07 | $49.91 | $51.17 | 8,249,200 | — | — |
| 2022-10-06 | $51.66 | $52.96 | 6,967,200 | — | — |
| 2022-10-05 | $52.98 | $54.32 | 9,187,100 | — | — |
| 2022-10-04 | $52.04 | $53.35 | 8,173,600 | — | — |
| 2022-10-03 | $49.52 | $50.77 | 9,728,000 | — | — |
| 2022-09-30 | $50.30 | $51.57 | 6,553,600 | — | — |
| 2022-09-29 | $51.25 | $52.54 | 6,141,700 | — | — |
| 2022-09-28 | $52.93 | $54.27 | 5,989,100 | — | — |
| 2022-09-27 | $52.66 | $53.99 | 6,126,500 | — | — |
| 2022-09-26 | $53.34 | $54.69 | 6,258,200 | — | — |
| 2022-09-23 | $52.31 | $53.63 | 5,627,600 | — | — |
| 2022-09-22 | $53.47 | $54.82 | 4,552,300 | — | — |
| 2022-09-21 | $53.93 | $55.29 | 6,177,800 | — | — |
| 2022-09-20 | $56.80 | $58.23 | 4,296,800 | — | — |
| 2022-09-19 | $56.82 | $58.25 | 6,204,700 | — | — |
| 2022-09-16 | $55.37 | $56.77 | 7,378,900 | — | — |
| 2022-09-15 | $57.65 | $59.10 | 5,181,100 | — | — |
| 2022-09-14 | $57.40 | $58.85 | 5,076,400 | — | — |
| 2022-09-13 | $57.43 | $58.88 | 7,339,400 | — | — |
| 2022-09-12 | $61.79 | $63.35 | 5,340,500 | — | — |
| 2022-09-09 | $60.41 | $61.93 | 5,020,900 | — | — |
| 2022-09-08 | $59.91 | $61.42 | 2,941,700 | — | — |
| 2022-09-07 | $59.88 | $61.39 | 4,845,900 | — | — |
| 2022-09-06 | $59.35 | $60.85 | 4,376,800 | — | — |
| 2022-09-02 | $61.29 | $62.84 | 4,544,200 | — | — |
| 2022-09-01 | $63.11 | $64.70 | 4,268,200 | — | — |
| 2022-08-31 | $63.49 | $65.09 | 6,955,200 | — | — |
| 2022-08-30 | $61.51 | $63.06 | 7,001,400 | — | — |
| 2022-08-29 | $62.32 | $63.89 | 7,340,400 | — | — |
| 2022-08-26 | $63.46 | $65.06 | 14,638,300 | — | — |
| 2022-08-25 | $64.91 | $66.55 | 19,917,600 | — | — |
| 2022-08-24 | $59.44 | $60.94 | 12,443,400 | — | — |
| 2022-08-23 | $57.20 | $58.64 | 13,407,000 | — | — |
| 2022-08-22 | $55.32 | $56.72 | 8,342,900 | — | — |
| 2022-08-19 | $54.70 | $56.08 | 4,714,400 | — | — |
| 2022-08-18 | $55.19 | $56.58 | 5,552,800 | — | — |
| 2022-08-17 | $56.15 | $57.57 | 4,903,300 | — | — |
| 2022-08-16 | $57.29 | $58.74 | 4,834,400 | — | — |
| 2022-08-15 | $57.98 | $59.44 | 5,223,200 | — | — |
| 2022-08-12 | $57.05 | $58.49 | 6,238,900 | — | — |
| 2022-08-11 | $56.94 | $58.38 | 9,374,500 | — | — |
| 2022-08-10 | $55.50 | $56.90 | 13,971,900 | — | — |
| 2022-08-09 | $57.08 | $58.52 | 8,594,800 | — | — |
| 2022-08-08 | $58.84 | $60.32 | 8,208,300 | — | — |
| 2022-08-05 | $61.91 | $63.47 | 4,763,300 | — | — |
| 2022-08-04 | $63.35 | $64.95 | 7,232,900 | — | — |
| 2022-08-03 | $61.13 | $62.67 | 4,812,200 | — | — |
| 2022-08-02 | $59.73 | $61.24 | 6,395,400 | — | — |
| 2022-08-01 | $58.76 | $60.24 | 7,032,600 | — | — |
| 2022-07-29 | $59.50 | $61.00 | 7,464,400 | — | — |
| 2022-07-28 | $62.13 | $63.70 | 6,070,200 | — | — |
| 2022-07-27 | $63.32 | $64.92 | 4,987,800 | — | — |
| 2022-07-26 | $62.97 | $64.56 | 4,336,300 | — | — |
| 2022-07-25 | $62.98 | $64.57 | 4,522,100 | — | — |
| 2022-07-22 | $61.58 | $63.13 | 4,241,200 | — | — |
| 2022-07-21 | $64.01 | $65.62 | 3,850,700 | — | — |
| 2022-07-20 | $62.62 | $64.20 | 4,784,800 | — | — |
| 2022-07-19 | $62.78 | $64.36 | 4,215,200 | — | — |
| 2022-07-18 | $62.05 | $63.62 | 6,015,000 | — | — |
| 2022-07-15 | $60.26 | $61.78 | 5,875,800 | — | — |
| 2022-07-14 | $61.04 | $62.58 | 6,276,800 | — | — |
| 2022-07-13 | $61.70 | $63.26 | 5,967,500 | — | — |
| 2022-07-12 | $60.16 | $61.68 | 5,807,900 | — | — |
| 2022-07-11 | $59.59 | $61.09 | 8,078,700 | — | — |
| 2022-07-08 | $62.01 | $63.57 | 6,004,100 | — | — |
| 2022-07-07 | $63.13 | $64.72 | 7,912,700 | — | — |
| 2022-07-06 | $61.76 | $63.32 | 8,607,600 | — | — |
| 2022-07-05 | $64.73 | $66.36 | 10,596,500 | — | — |
| 2022-07-01 | $65.95 | $67.61 | 5,462,200 | — | — |
| 2022-06-30 | $64.22 | $65.84 | 5,557,400 | — | — |
| 2022-06-29 | $64.85 | $66.49 | 6,445,900 | — | — |
| 2022-06-28 | $64.54 | $66.17 | 8,473,500 | — | — |
| 2022-06-27 | $65.62 | $67.28 | 15,168,000 | — | — |
| 2022-06-24 | $64.01 | $65.62 | 11,412,600 | — | — |
| 2022-06-23 | $61.90 | $63.46 | 17,658,500 | — | — |
| 2022-06-22 | $61.42 | $62.97 | 12,079,600 | — | — |
| 2022-06-21 | $63.65 | $65.26 | 18,598,500 | — | — |
| 2022-06-17 | $65.23 | $66.88 | 28,556,600 | — | — |
| 2022-06-16 | $62.01 | $63.57 | 9,632,000 | — | — |
| 2022-06-15 | $64.32 | $65.94 | 13,971,000 | — | — |
| 2022-06-14 | $62.51 | $64.09 | 12,539,500 | — | — |
| 2022-06-13 | $58.93 | $60.42 | 12,244,100 | — | — |
| 2022-06-10 | $61.51 | $63.06 | 11,806,600 | — | — |
| 2022-06-09 | $61.40 | $62.95 | 19,049,300 | — | — |
| 2022-06-08 | $66.47 | $68.15 | 22,812,000 | — | — |
| 2022-06-07 | $61.74 | $63.30 | 12,851,700 | — | — |
| 2022-06-06 | $60.21 | $61.73 | 18,820,100 | — | — |
| 2022-06-03 | $56.52 | $57.95 | 8,358,300 | — | — |
| 2022-06-02 | $58.00 | $59.46 | 11,544,000 | — | — |
| 2022-06-01 | $55.79 | $57.20 | 12,724,900 | — | — |
| 2022-05-31 | $56.12 | $57.54 | 20,893,000 | — | — |
| 2022-05-27 | $53.68 | $55.03 | 10,263,600 | — | — |
| 2022-05-26 | $52.72 | $54.05 | 14,157,100 | — | — |
| 2022-05-25 | $50.19 | $51.46 | 8,486,600 | — | — |
| 2022-05-24 | $49.58 | $50.83 | 11,263,800 | — | — |
| 2022-05-23 | $53.33 | $54.68 | 11,441,200 | — | — |
| 2022-05-20 | $52.17 | $53.49 | 12,289,400 | — | — |
| 2022-05-19 | $52.78 | $54.11 | 13,828,400 | — | — |
| 2022-05-18 | $51.20 | $51.20 | 13,836,900 | — | — |
| 2022-05-17 | $53.67 | $53.67 | 38,056,200 | — | — |
| 2022-05-16 | $51.53 | $51.53 | 9,181,100 | — | — |
| 2022-05-13 | $51.55 | $51.55 | 11,579,300 | — | — |
| 2022-05-12 | $48.67 | $48.67 | 13,177,900 | — | — |
| 2022-05-11 | $49.83 | $49.83 | 13,276,900 | — | — |
| 2022-05-10 | $51.65 | $51.65 | 18,345,800 | — | — |
| 2022-05-09 | $51.04 | $51.04 | 22,233,000 | — | — |
| 2022-05-06 | $55.61 | $55.61 | 15,135,900 | — | — |
| 2022-05-05 | $59.39 | $59.39 | 11,266,500 | — | — |
| 2022-05-04 | $63.18 | $63.18 | 10,050,900 | — | — |
| 2022-05-03 | $62.17 | $62.17 | 9,119,100 | — | — |
| 2022-05-02 | $63.37 | $63.37 | 10,728,800 | — | — |
| 2022-04-29 | $61.66 | $61.66 | 19,762,700 | — | — |
| 2022-04-28 | $57.81 | $57.81 | 8,070,000 | — | — |
| 2022-04-27 | $57.42 | $57.42 | 14,688,100 | — | — |
| 2022-04-26 | $53.21 | $53.21 | 10,156,400 | — | — |
| 2022-04-25 | $53.72 | $53.72 | 9,105,900 | — | — |
| 2022-04-22 | $52.04 | $52.04 | 12,520,900 | — | — |
| 2022-04-21 | $50.70 | $50.70 | 10,540,600 | — | — |
| 2022-04-20 | $53.75 | $53.75 | 9,340,600 | — | — |
| 2022-04-19 | $56.89 | $56.89 | 8,462,800 | — | — |
| 2022-04-18 | $57.50 | $57.50 | 9,225,000 | — | — |
| 2022-04-14 | $56.56 | $56.56 | 7,345,700 | — | — |
| 2022-04-13 | $58.28 | $58.28 | 11,732,200 | — | — |
| 2022-04-12 | $56.48 | $56.48 | 7,967,000 | — | — |
| 2022-04-11 | $56.83 | $56.83 | 8,787,600 | — | — |
| 2022-04-08 | $56.54 | $56.54 | 10,468,000 | — | — |
| 2022-04-07 | $57.10 | $57.10 | 10,869,300 | — | — |
| 2022-04-06 | $59.07 | $59.07 | 9,039,000 | — | — |
| 2022-04-05 | $60.92 | $60.92 | 7,657,100 | — | — |
| 2022-04-04 | $63.31 | $63.31 | 13,872,000 | — | — |
| 2022-04-01 | $59.09 | $59.09 | 15,599,300 | — | — |
| 2022-03-31 | $57.87 | $57.87 | 13,887,600 | — | — |
| 2022-03-30 | $61.49 | $61.49 | 10,687,300 | — | — |
| 2022-03-29 | $62.73 | $62.73 | 13,144,200 | — | — |
| 2022-03-28 | $59.77 | $59.77 | 18,146,000 | — | — |
| 2022-03-25 | $59.92 | $59.92 | 16,005,500 | — | — |
| 2022-03-24 | $61.52 | $61.52 | 20,640,900 | — | — |
| 2022-03-23 | $64.29 | $64.29 | 23,626,400 | — | — |
| 2022-03-22 | $64.73 | $64.73 | 19,038,500 | — | — |
| 2022-03-21 | $61.44 | $61.44 | 19,698,600 | — | — |
| 2022-03-18 | $65.13 | $65.13 | 46,344,100 | — | — |
| 2022-03-17 | $61.94 | $61.94 | 25,854,100 | — | — |
| 2022-03-16 | $64.08 | $64.08 | 60,081,300 | — | — |
| 2022-03-15 | $45.98 | $45.98 | 39,194,500 | — | — |
| 2022-03-14 | $42.94 | $42.94 | 47,477,300 | — | — |
| 2022-03-11 | $47.99 | $47.99 | 32,963,000 | — | — |
| 2022-03-10 | $52.52 | $52.52 | 55,348,100 | — | — |
| 2022-03-09 | $62.40 | $62.40 | 9,487,300 | — | — |
| 2022-03-08 | $58.69 | $58.69 | 11,869,400 | — | — |
| 2022-03-07 | $60.52 | $60.52 | 15,696,800 | — | — |
| 2022-03-04 | $63.59 | $63.59 | 15,957,200 | — | — |
| 2022-03-03 | $67.83 | $67.83 | 16,448,400 | — | — |
| 2022-03-02 | $71.79 | $71.79 | 4,990,900 | — | — |
| 2022-03-01 | $73.30 | $73.30 | 8,895,800 | — | — |
| 2022-02-28 | $71.63 | $71.63 | 6,469,800 | — | — |
| 2022-02-25 | $72.50 | $72.50 | 6,711,300 | — | — |
| 2022-02-24 | $70.91 | $70.91 | 10,307,100 | — | — |
| 2022-02-23 | $70.54 | $70.54 | 9,412,800 | — | — |
| 2022-02-22 | $70.98 | $70.98 | 8,539,400 | — | — |
| 2022-02-18 | $71.86 | $71.86 | 8,913,800 | — | — |
| 2022-02-17 | $74.55 | $74.55 | 5,944,500 | — | — |
| 2022-02-16 | $75.30 | $75.30 | 6,201,200 | — | — |
| 2022-02-15 | $76.13 | $76.13 | 6,766,200 | — | — |
| 2022-02-14 | $74.45 | $74.45 | 5,245,000 | — | — |
| 2022-02-11 | $73.98 | $73.98 | 6,673,400 | — | — |
| 2022-02-10 | $76.40 | $76.40 | 6,432,200 | — | — |
| 2022-02-09 | $78.29 | $78.29 | 7,061,600 | — | — |
| 2022-02-08 | $75.36 | $75.36 | 7,903,200 | — | — |
| 2022-02-07 | $73.15 | $73.15 | 6,135,800 | — | — |
| 2022-02-04 | $73.77 | $73.77 | 6,082,900 | — | — |
| 2022-02-03 | $71.85 | $71.85 | 7,493,700 | — | — |
| 2022-02-02 | $73.21 | $73.21 | 5,887,100 | — | — |
| 2022-02-01 | $75.08 | $75.08 | 7,408,300 | — | — |
| 2022-01-31 | $74.88 | $74.88 | 9,331,100 | — | — |
| 2022-01-28 | $69.34 | $69.34 | 9,026,500 | — | — |
| 2022-01-27 | $66.68 | $66.68 | 13,137,100 | — | — |
| 2022-01-26 | $71.11 | $71.11 | 9,546,100 | — | — |
| 2022-01-25 | $72.15 | $72.15 | 7,291,200 | — | — |
| 2022-01-24 | $71.74 | $71.74 | 15,486,200 | — | — |
| 2022-01-21 | $73.46 | $73.46 | 14,440,500 | — | — |
| 2022-01-20 | $77.00 | $77.00 | 26,218,300 | — | — |
| 2022-01-19 | $72.30 | $72.30 | 6,318,300 | — | — |
| 2022-01-18 | $73.40 | $73.40 | 10,208,100 | — | — |
| 2022-01-14 | $73.72 | $73.72 | 12,783,100 | — | — |
| 2022-01-13 | $71.44 | $71.44 | 12,504,200 | — | — |
| 2022-01-12 | $76.40 | $76.40 | 12,939,600 | — | — |
| 2022-01-11 | $76.76 | $76.76 | 27,375,600 | — | — |
| 2022-01-10 | $69.60 | $69.60 | 15,804,200 | — | — |
| 2022-01-07 | $68.24 | $68.24 | 13,008,300 | — | — |
| 2022-01-06 | $66.78 | $66.78 | 12,965,400 | — | — |
| 2022-01-05 | $63.02 | $63.02 | 19,188,100 | — | — |
| 2022-01-04 | $64.20 | $64.20 | 19,989,800 | — | — |
| 2022-01-03 | $68.33 | $68.33 | 9,374,400 | — | — |