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
- 2012-02-02 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 | $57.24 | $57.76 | 1,414,400 | — | — |
| 2022-12-29 | $57.25 | $57.77 | 768,000 | — | — |
| 2022-12-28 | $55.30 | $55.80 | 826,500 | — | — |
| 2022-12-27 | $57.59 | $58.11 | 779,500 | — | — |
| 2022-12-23 | $57.11 | $57.63 | 797,100 | — | — |
| 2022-12-22 | $54.81 | $55.30 | 898,900 | — | — |
| 2022-12-21 | $57.35 | $57.87 | 811,800 | — | — |
| 2022-12-20 | $55.54 | $56.04 | 761,300 | — | — |
| 2022-12-19 | $54.55 | $55.04 | 1,078,300 | — | — |
| 2022-12-16 | $55.08 | $55.58 | 2,428,900 | — | — |
| 2022-12-15 | $56.78 | $57.29 | 1,086,500 | — | — |
| 2022-12-14 | $57.68 | $58.20 | 1,123,600 | — | — |
| 2022-12-13 | $57.90 | $58.42 | 1,062,100 | — | — |
| 2022-12-12 | $56.74 | $57.25 | 1,107,200 | — | — |
| 2022-12-09 | $54.73 | $55.22 | 1,105,900 | — | — |
| 2022-12-08 | $56.97 | $57.48 | 990,300 | — | — |
| 2022-12-07 | $59.03 | $59.56 | 651,200 | — | — |
| 2022-12-06 | $59.29 | $59.82 | 1,117,700 | — | — |
| 2022-12-05 | $61.46 | $62.01 | 1,040,000 | — | — |
| 2022-12-02 | $65.84 | $66.43 | 920,900 | — | — |
| 2022-12-01 | $65.66 | $66.25 | 768,900 | — | — |
| 2022-11-30 | $66.36 | $66.96 | 929,700 | — | — |
| 2022-11-29 | $65.65 | $66.24 | 576,600 | — | — |
| 2022-11-28 | $64.48 | $65.06 | 798,800 | — | — |
| 2022-11-25 | $66.54 | $67.14 | 237,100 | — | — |
| 2022-11-23 | $66.74 | $67.34 | 556,700 | — | — |
| 2022-11-22 | $68.93 | $69.55 | 586,500 | — | — |
| 2022-11-21 | $66.15 | $66.75 | 1,279,600 | — | — |
| 2022-11-18 | $67.68 | $68.29 | 879,100 | — | — |
| 2022-11-17 | $68.77 | $69.39 | 657,200 | — | — |
| 2022-11-16 | $69.08 | $69.70 | 768,600 | — | — |
| 2022-11-15 | $71.30 | $71.94 | 880,200 | — | — |
| 2022-11-14 | $69.29 | $69.91 | 763,100 | — | — |
| 2022-11-11 | $70.27 | $70.90 | 1,100,200 | — | — |
| 2022-11-10 | $68.33 | $68.95 | 1,227,800 | — | — |
| 2022-11-09 | $65.47 | $66.06 | 1,365,600 | — | — |
| 2022-11-08 | $72.27 | $72.82 | 1,009,400 | — | — |
| 2022-11-07 | $73.37 | $73.93 | 1,432,100 | — | — |
| 2022-11-04 | $70.63 | $71.17 | 1,547,400 | — | — |
| 2022-11-03 | $68.48 | $69.00 | 1,012,800 | — | — |
| 2022-11-02 | $67.37 | $67.88 | 1,412,900 | — | — |
| 2022-11-01 | $68.46 | $68.98 | 1,512,700 | — | — |
| 2022-10-31 | $66.45 | $66.96 | 919,500 | — | — |
| 2022-10-28 | $65.92 | $66.42 | 1,006,500 | — | — |
| 2022-10-27 | $66.04 | $66.54 | 1,508,900 | — | — |
| 2022-10-26 | $68.14 | $68.66 | 2,129,000 | — | — |
| 2022-10-25 | $67.80 | $68.32 | 1,176,300 | — | — |
| 2022-10-24 | $66.71 | $67.22 | 1,175,600 | — | — |
| 2022-10-21 | $67.32 | $67.83 | 1,482,500 | — | — |
| 2022-10-20 | $64.60 | $65.09 | 1,027,600 | — | — |
| 2022-10-19 | $65.21 | $65.71 | 1,611,400 | — | — |
| 2022-10-18 | $61.90 | $62.37 | 1,389,700 | — | — |
| 2022-10-17 | $61.98 | $62.45 | 1,401,900 | — | — |
| 2022-10-14 | $60.05 | $60.51 | 950,500 | — | — |
| 2022-10-13 | $63.50 | $63.98 | 1,376,700 | — | — |
| 2022-10-12 | $61.64 | $62.11 | 1,449,200 | — | — |
| 2022-10-11 | $60.09 | $60.55 | 1,166,700 | — | — |
| 2022-10-10 | $61.44 | $61.91 | 1,041,900 | — | — |
| 2022-10-07 | $62.18 | $62.65 | 1,405,500 | — | — |
| 2022-10-06 | $62.55 | $63.03 | 1,581,300 | — | — |
| 2022-10-05 | $60.11 | $60.57 | 1,471,600 | — | — |
| 2022-10-04 | $57.46 | $57.90 | 1,310,300 | — | — |
| 2022-10-03 | $53.82 | $54.23 | 1,562,900 | — | — |
| 2022-09-30 | $48.92 | $49.29 | 1,865,000 | — | — |
| 2022-09-29 | $49.16 | $49.53 | 1,822,300 | — | — |
| 2022-09-28 | $48.91 | $49.28 | 1,893,000 | — | — |
| 2022-09-27 | $45.69 | $46.04 | 1,253,200 | — | — |
| 2022-09-26 | $45.41 | $45.76 | 1,766,700 | — | — |
| 2022-09-23 | $49.39 | $49.77 | 1,966,700 | — | — |
| 2022-09-22 | $53.71 | $54.12 | 916,700 | — | — |
| 2022-09-21 | $54.37 | $54.78 | 1,309,800 | — | — |
| 2022-09-20 | $55.39 | $55.81 | 1,006,500 | — | — |
| 2022-09-19 | $56.34 | $56.77 | 986,200 | — | — |
| 2022-09-16 | $56.80 | $57.23 | 2,629,100 | — | — |
| 2022-09-15 | $58.57 | $59.02 | 1,027,100 | — | — |
| 2022-09-14 | $61.53 | $62.00 | 1,688,300 | — | — |
| 2022-09-13 | $58.32 | $58.76 | 927,600 | — | — |
| 2022-09-12 | $59.46 | $59.91 | 949,300 | — | — |
| 2022-09-09 | $58.32 | $58.76 | 1,013,900 | — | — |
| 2022-09-08 | $56.50 | $56.93 | 817,100 | — | — |
| 2022-09-07 | $56.04 | $56.47 | 1,156,300 | — | — |
| 2022-09-06 | $57.35 | $57.79 | 1,093,200 | — | — |
| 2022-09-02 | $58.37 | $58.81 | 1,248,800 | — | — |
| 2022-09-01 | $57.55 | $57.99 | 1,064,500 | — | — |
| 2022-08-31 | $59.60 | $60.05 | 1,047,400 | — | — |
| 2022-08-30 | $59.54 | $59.99 | 850,100 | — | — |
| 2022-08-29 | $62.69 | $63.17 | 1,121,000 | — | — |
| 2022-08-26 | $61.51 | $61.98 | 880,900 | — | — |
| 2022-08-25 | $62.73 | $63.21 | 705,400 | — | — |
| 2022-08-24 | $62.68 | $63.16 | 1,428,300 | — | — |
| 2022-08-23 | $61.42 | $61.89 | 1,262,800 | — | — |
| 2022-08-22 | $59.46 | $59.91 | 777,300 | — | — |
| 2022-08-19 | $59.59 | $60.04 | 1,042,400 | — | — |
| 2022-08-18 | $60.57 | $61.03 | 1,052,000 | — | — |
| 2022-08-17 | $57.85 | $58.29 | 853,000 | — | — |
| 2022-08-16 | $56.93 | $57.36 | 968,600 | — | — |
| 2022-08-15 | $58.68 | $59.03 | 947,300 | — | — |
| 2022-08-12 | $60.78 | $61.14 | 743,300 | — | — |
| 2022-08-11 | $60.25 | $60.61 | 1,473,400 | — | — |
| 2022-08-10 | $57.26 | $57.60 | 1,456,200 | — | — |
| 2022-08-09 | $54.93 | $55.25 | 896,400 | — | — |
| 2022-08-08 | $54.14 | $54.46 | 773,000 | — | — |
| 2022-08-05 | $53.74 | $54.06 | 656,900 | — | — |
| 2022-08-04 | $51.93 | $52.24 | 1,169,800 | — | — |
| 2022-08-03 | $55.18 | $55.51 | 1,058,900 | — | — |
| 2022-08-02 | $57.13 | $57.47 | 1,009,100 | — | — |
| 2022-08-01 | $56.87 | $57.21 | 1,138,900 | — | — |
| 2022-07-29 | $57.78 | $58.12 | 1,352,300 | — | — |
| 2022-07-28 | $56.57 | $56.90 | 1,456,700 | — | — |
| 2022-07-27 | $55.71 | $56.04 | 3,037,000 | — | — |
| 2022-07-26 | $51.29 | $51.59 | 2,085,000 | — | — |
| 2022-07-25 | $51.35 | $51.65 | 1,276,800 | — | — |
| 2022-07-22 | $47.76 | $48.04 | 1,053,800 | — | — |
| 2022-07-21 | $48.91 | $49.20 | 1,027,500 | — | — |
| 2022-07-20 | $50.03 | $50.33 | 1,003,500 | — | — |
| 2022-07-19 | $47.91 | $48.19 | 884,500 | — | — |
| 2022-07-18 | $45.78 | $46.05 | 1,269,900 | — | — |
| 2022-07-15 | $43.91 | $44.17 | 1,354,000 | — | — |
| 2022-07-14 | $43.50 | $43.76 | 1,173,300 | — | — |
| 2022-07-13 | $44.50 | $44.76 | 1,184,100 | — | — |
| 2022-07-12 | $43.88 | $44.14 | 1,133,300 | — | — |
| 2022-07-11 | $45.89 | $46.16 | 1,365,000 | — | — |
| 2022-07-08 | $46.63 | $46.91 | 1,165,900 | — | — |
| 2022-07-07 | $46.85 | $47.13 | 1,133,700 | — | — |
| 2022-07-06 | $43.94 | $44.20 | 2,019,700 | — | — |
| 2022-07-05 | $43.81 | $44.07 | 1,885,900 | — | — |
| 2022-07-01 | $46.76 | $47.04 | 1,358,800 | — | — |
| 2022-06-30 | $46.59 | $46.87 | 1,495,700 | — | — |
| 2022-06-29 | $48.93 | $49.22 | 1,458,000 | — | — |
| 2022-06-28 | $51.33 | $51.63 | 1,566,500 | — | — |
| 2022-06-27 | $49.40 | $49.69 | 2,101,500 | — | — |
| 2022-06-24 | $47.01 | $47.29 | 3,496,700 | — | — |
| 2022-06-23 | $46.63 | $46.91 | 2,096,000 | — | — |
| 2022-06-22 | $48.72 | $49.01 | 1,611,800 | — | — |
| 2022-06-21 | $53.64 | $53.96 | 1,430,500 | — | — |
| 2022-06-17 | $51.20 | $51.50 | 4,289,200 | — | — |
| 2022-06-16 | $56.04 | $56.37 | 1,861,100 | — | — |
| 2022-06-15 | $60.07 | $60.42 | 1,322,000 | — | — |
| 2022-06-14 | $61.39 | $61.75 | 1,484,900 | — | — |
| 2022-06-13 | $60.63 | $60.99 | 1,656,800 | — | — |
| 2022-06-10 | $65.23 | $65.62 | 1,644,000 | — | — |
| 2022-06-09 | $66.16 | $66.55 | 1,072,700 | — | — |
| 2022-06-08 | $66.19 | $66.58 | 1,598,800 | — | — |
| 2022-06-07 | $66.56 | $66.95 | 1,499,700 | — | — |
| 2022-06-06 | $63.71 | $64.09 | 1,236,900 | — | — |
| 2022-06-03 | $62.75 | $63.12 | 1,287,500 | — | — |
| 2022-06-02 | $62.58 | $62.95 | 1,474,900 | — | — |
| 2022-06-01 | $63.26 | $63.63 | 1,360,300 | — | — |
| 2022-05-31 | $60.90 | $61.26 | 2,212,000 | — | — |
| 2022-05-27 | $61.86 | $62.23 | 1,975,800 | — | — |
| 2022-05-26 | $58.13 | $58.47 | 1,835,100 | — | — |
| 2022-05-25 | $55.73 | $56.06 | 1,116,900 | — | — |
| 2022-05-24 | $53.21 | $53.52 | 1,466,900 | — | — |
| 2022-05-23 | $52.45 | $52.76 | 1,341,100 | — | — |
| 2022-05-20 | $50.39 | $50.69 | 1,247,400 | — | — |
| 2022-05-19 | $49.92 | $50.21 | 1,205,600 | — | — |
| 2022-05-18 | $49.22 | $49.51 | 1,486,400 | — | — |
| 2022-05-17 | $50.64 | $50.94 | 1,203,000 | — | — |
| 2022-05-16 | $49.40 | $49.64 | 1,430,000 | — | — |
| 2022-05-13 | $48.39 | $48.63 | 1,820,800 | — | — |
| 2022-05-12 | $45.68 | $45.90 | 1,699,100 | — | — |
| 2022-05-11 | $45.58 | $45.80 | 1,943,100 | — | — |
| 2022-05-10 | $46.43 | $46.66 | 1,680,200 | — | — |
| 2022-05-09 | $46.17 | $46.40 | 2,520,300 | — | — |
| 2022-05-06 | $52.45 | $52.71 | 1,703,600 | — | — |
| 2022-05-05 | $52.43 | $52.69 | 1,391,700 | — | — |
| 2022-05-04 | $54.55 | $54.82 | 1,684,100 | — | — |
| 2022-05-03 | $52.22 | $52.48 | 1,587,100 | — | — |
| 2022-05-02 | $49.30 | $49.54 | 1,717,900 | — | — |
| 2022-04-29 | $48.82 | $49.06 | 1,833,200 | — | — |
| 2022-04-28 | $50.47 | $50.72 | 1,707,700 | — | — |
| 2022-04-27 | $49.96 | $50.20 | 1,989,000 | — | — |
| 2022-04-26 | $50.59 | $50.84 | 1,823,500 | — | — |
| 2022-04-25 | $51.08 | $51.33 | 2,911,100 | — | — |
| 2022-04-22 | $52.29 | $52.55 | 1,806,300 | — | — |
| 2022-04-21 | $54.72 | $54.99 | 1,868,200 | — | — |
| 2022-04-20 | $58.13 | $58.41 | 1,192,000 | — | — |
| 2022-04-19 | $57.61 | $57.89 | 1,608,100 | — | — |
| 2022-04-18 | $58.72 | $59.01 | 2,413,800 | — | — |
| 2022-04-14 | $57.23 | $57.51 | 1,636,700 | — | — |
| 2022-04-13 | $57.19 | $57.47 | 1,618,500 | — | — |
| 2022-04-12 | $56.01 | $56.28 | 2,207,400 | — | — |
| 2022-04-11 | $54.64 | $54.91 | 1,588,300 | — | — |
| 2022-04-08 | $55.56 | $55.83 | 1,693,800 | — | — |
| 2022-04-07 | $53.65 | $53.91 | 1,776,400 | — | — |
| 2022-04-06 | $53.24 | $53.50 | 1,623,500 | — | — |
| 2022-04-05 | $53.07 | $53.33 | 2,175,000 | — | — |
| 2022-04-04 | $55.00 | $55.27 | 3,133,600 | — | — |
| 2022-04-01 | $55.76 | $56.03 | 24,424,100 | — | — |
| 2022-03-31 | $52.98 | $53.24 | 4,953,600 | — | — |
| 2022-03-30 | $53.98 | $54.24 | 5,975,100 | — | — |
| 2022-03-29 | $55.51 | $55.78 | 1,592,700 | — | — |
| 2022-03-28 | $55.36 | $55.63 | 1,694,500 | — | — |
| 2022-03-25 | $56.39 | $56.67 | 1,960,200 | — | — |
| 2022-03-24 | $54.95 | $55.22 | 867,700 | — | — |
| 2022-03-23 | $54.65 | $54.92 | 949,800 | — | — |
| 2022-03-22 | $54.00 | $54.26 | 1,062,600 | — | — |
| 2022-03-21 | $54.99 | $55.26 | 1,119,300 | — | — |
| 2022-03-18 | $52.81 | $53.07 | 2,224,800 | — | — |
| 2022-03-17 | $52.68 | $52.94 | 1,120,600 | — | — |
| 2022-03-16 | $50.14 | $50.39 | 1,519,400 | — | — |
| 2022-03-15 | $50.43 | $50.68 | 1,639,600 | — | — |
| 2022-03-14 | $50.91 | $51.16 | 2,001,900 | — | — |
| 2022-03-11 | $53.27 | $53.53 | 1,368,200 | — | — |
| 2022-03-10 | $54.26 | $54.53 | 1,362,200 | — | — |
| 2022-03-09 | $52.73 | $52.99 | 2,164,000 | — | — |
| 2022-03-08 | $52.27 | $52.53 | 2,343,100 | — | — |
| 2022-03-07 | $54.06 | $54.32 | 2,769,500 | — | — |
| 2022-03-04 | $53.57 | $53.83 | 1,659,500 | — | — |
| 2022-03-03 | $51.28 | $51.53 | 1,688,900 | — | — |
| 2022-03-02 | $51.46 | $51.66 | 1,887,300 | — | — |
| 2022-03-01 | $50.82 | $51.02 | 2,550,000 | — | — |
| 2022-02-28 | $49.60 | $49.79 | 2,412,000 | — | — |
| 2022-02-25 | $45.68 | $45.86 | 2,292,200 | — | — |
| 2022-02-24 | $46.59 | $46.77 | 3,534,500 | — | — |
| 2022-02-23 | $43.74 | $43.91 | 4,599,700 | — | — |
| 2022-02-22 | $43.30 | $43.47 | 2,355,200 | — | — |
| 2022-02-18 | $44.69 | $44.86 | 1,666,200 | — | — |
| 2022-02-17 | $43.78 | $43.95 | 1,276,900 | — | — |
| 2022-02-16 | $43.82 | $43.99 | 1,495,300 | — | — |
| 2022-02-15 | $43.17 | $43.34 | 1,491,500 | — | — |
| 2022-02-14 | $44.50 | $44.67 | 2,312,100 | — | — |
| 2022-02-11 | $44.33 | $44.50 | 1,490,400 | — | — |
| 2022-02-10 | $42.83 | $43.00 | 1,389,600 | — | — |
| 2022-02-09 | $43.07 | $43.24 | 972,700 | — | — |
| 2022-02-08 | $41.99 | $42.15 | 1,656,300 | — | — |
| 2022-02-07 | $44.50 | $44.67 | 1,457,900 | — | — |
| 2022-02-04 | $46.01 | $46.19 | 2,313,000 | — | — |
| 2022-02-03 | $45.60 | $45.78 | 1,339,600 | — | — |
| 2022-02-02 | $46.31 | $46.49 | 1,414,000 | — | — |
| 2022-02-01 | $45.82 | $46.00 | 1,260,800 | — | — |
| 2022-01-31 | $44.77 | $44.95 | 1,315,500 | — | — |
| 2022-01-28 | $45.25 | $45.43 | 1,397,400 | — | — |
| 2022-01-27 | $44.24 | $44.41 | 1,494,300 | — | — |
| 2022-01-26 | $44.79 | $44.97 | 2,130,700 | — | — |
| 2022-01-25 | $44.86 | $45.04 | 1,391,400 | — | — |
| 2022-01-24 | $41.90 | $42.06 | 1,830,000 | — | — |
| 2022-01-21 | $40.29 | $40.45 | 2,097,000 | — | — |
| 2022-01-20 | $42.89 | $43.06 | 1,578,800 | — | — |
| 2022-01-19 | $44.46 | $44.63 | 1,527,700 | — | — |
| 2022-01-18 | $43.94 | $44.11 | 3,150,400 | — | — |
| 2022-01-14 | $45.32 | $45.50 | 1,429,600 | — | — |
| 2022-01-13 | $42.74 | $42.91 | 2,176,700 | — | — |
| 2022-01-12 | $43.27 | $43.44 | 1,947,300 | — | — |
| 2022-01-11 | $41.88 | $42.04 | 2,063,900 | — | — |
| 2022-01-10 | $40.75 | $40.91 | 1,802,500 | — | — |
| 2022-01-07 | $41.24 | $41.40 | 1,106,300 | — | — |
| 2022-01-06 | $42.08 | $42.24 | 1,261,800 | — | — |
| 2022-01-05 | $40.94 | $41.10 | 1,652,300 | — | — |
| 2022-01-04 | $43.26 | $43.43 | 2,579,000 | — | — |
| 2022-01-03 | $38.98 | $39.13 | 1,290,300 | — | — |