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
- 2002-07-01 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 | $61.35 | $73.16 | 1,187,900 | — | — |
| 2022-12-29 | $61.87 | $73.78 | 920,200 | — | — |
| 2022-12-28 | $60.70 | $72.39 | 1,015,100 | — | — |
| 2022-12-27 | $60.98 | $72.72 | 1,119,600 | — | — |
| 2022-12-23 | $61.28 | $73.08 | 735,800 | — | — |
| 2022-12-22 | $61.06 | $72.82 | 1,373,100 | — | — |
| 2022-12-21 | $61.51 | $73.36 | 1,511,300 | — | — |
| 2022-12-20 | $60.12 | $71.70 | 1,936,600 | — | — |
| 2022-12-19 | $60.46 | $72.10 | 2,357,200 | — | — |
| 2022-12-16 | $60.62 | $72.29 | 4,148,900 | — | — |
| 2022-12-15 | $61.74 | $73.63 | 2,987,900 | — | — |
| 2022-12-14 | $63.59 | $75.84 | 4,219,900 | — | — |
| 2022-12-13 | $64.99 | $77.51 | 2,250,100 | — | — |
| 2022-12-12 | $64.68 | $77.14 | 2,198,500 | — | — |
| 2022-12-09 | $63.20 | $75.37 | 2,713,600 | — | — |
| 2022-12-08 | $64.19 | $76.55 | 2,666,000 | — | — |
| 2022-12-07 | $64.84 | $77.33 | 3,261,800 | — | — |
| 2022-12-06 | $67.01 | $79.91 | 2,158,100 | — | — |
| 2022-12-05 | $67.86 | $80.93 | 1,796,500 | — | — |
| 2022-12-02 | $68.98 | $82.26 | 1,129,900 | — | — |
| 2022-12-01 | $68.49 | $81.68 | 1,089,700 | — | — |
| 2022-11-30 | $68.46 | $81.41 | 4,030,800 | — | — |
| 2022-11-29 | $66.10 | $78.60 | 1,721,600 | — | — |
| 2022-11-28 | $66.27 | $78.80 | 1,452,800 | — | — |
| 2022-11-25 | $67.15 | $79.85 | 605,000 | — | — |
| 2022-11-23 | $67.13 | $79.82 | 1,170,100 | — | — |
| 2022-11-22 | $66.52 | $79.10 | 1,876,600 | — | — |
| 2022-11-21 | $65.96 | $78.43 | 1,468,600 | — | — |
| 2022-11-18 | $65.52 | $77.91 | 3,453,500 | — | — |
| 2022-11-17 | $64.86 | $77.12 | 1,414,200 | — | — |
| 2022-11-16 | $65.36 | $77.72 | 1,303,900 | — | — |
| 2022-11-15 | $64.79 | $77.04 | 2,372,200 | — | — |
| 2022-11-14 | $66.04 | $78.53 | 1,824,300 | — | — |
| 2022-11-11 | $66.40 | $78.96 | 1,797,200 | — | — |
| 2022-11-10 | $66.21 | $78.73 | 2,351,800 | — | — |
| 2022-11-09 | $63.61 | $75.64 | 3,020,100 | — | — |
| 2022-11-08 | $64.57 | $76.78 | 3,369,700 | — | — |
| 2022-11-07 | $62.41 | $74.21 | 2,047,500 | — | — |
| 2022-11-04 | $61.90 | $73.61 | 1,666,400 | — | — |
| 2022-11-03 | $61.57 | $73.21 | 1,805,600 | — | — |
| 2022-11-02 | $60.72 | $72.20 | 1,857,400 | — | — |
| 2022-11-01 | $62.35 | $74.14 | 1,724,500 | — | — |
| 2022-10-31 | $62.24 | $74.01 | 2,623,800 | — | — |
| 2022-10-28 | $62.28 | $74.06 | 1,583,000 | — | — |
| 2022-10-27 | $60.65 | $72.12 | 1,643,500 | — | — |
| 2022-10-26 | $60.03 | $71.38 | 2,428,600 | — | — |
| 2022-10-25 | $60.55 | $72.00 | 2,134,200 | — | — |
| 2022-10-24 | $58.77 | $69.88 | 1,507,000 | — | — |
| 2022-10-21 | $57.74 | $68.66 | 2,378,100 | — | — |
| 2022-10-20 | $56.84 | $67.59 | 2,137,100 | — | — |
| 2022-10-19 | $56.00 | $66.59 | 2,630,600 | — | — |
| 2022-10-18 | $57.21 | $68.03 | 2,807,000 | — | — |
| 2022-10-17 | $56.75 | $67.48 | 2,744,500 | — | — |
| 2022-10-14 | $54.75 | $65.10 | 3,426,300 | — | — |
| 2022-10-13 | $58.55 | $69.62 | 2,262,900 | — | — |
| 2022-10-12 | $57.58 | $68.47 | 1,241,800 | — | — |
| 2022-10-11 | $58.10 | $69.09 | 1,906,000 | — | — |
| 2022-10-10 | $57.70 | $68.61 | 1,154,800 | — | — |
| 2022-10-07 | $57.66 | $68.56 | 1,523,200 | — | — |
| 2022-10-06 | $59.51 | $70.76 | 1,510,300 | — | — |
| 2022-10-05 | $59.72 | $71.01 | 1,911,100 | — | — |
| 2022-10-04 | $59.90 | $71.23 | 1,810,900 | — | — |
| 2022-10-03 | $58.33 | $69.36 | 1,863,200 | — | — |
| 2022-09-30 | $56.68 | $67.40 | 2,021,500 | — | — |
| 2022-09-29 | $57.11 | $67.91 | 2,177,000 | — | — |
| 2022-09-28 | $58.32 | $69.35 | 2,006,400 | — | — |
| 2022-09-27 | $56.96 | $67.73 | 1,697,500 | — | — |
| 2022-09-26 | $56.57 | $67.27 | 1,772,000 | — | — |
| 2022-09-23 | $56.93 | $67.70 | 1,921,000 | — | — |
| 2022-09-22 | $57.40 | $68.25 | 1,793,400 | — | — |
| 2022-09-21 | $58.57 | $69.65 | 1,813,000 | — | — |
| 2022-09-20 | $59.20 | $70.39 | 1,967,700 | — | — |
| 2022-09-19 | $60.73 | $72.21 | 1,473,000 | — | — |
| 2022-09-16 | $61.01 | $72.55 | 3,536,900 | — | — |
| 2022-09-15 | $61.11 | $72.67 | 1,477,000 | — | — |
| 2022-09-14 | $62.03 | $73.52 | 1,677,800 | — | — |
| 2022-09-13 | $61.85 | $73.31 | 1,615,400 | — | — |
| 2022-09-12 | $64.11 | $75.99 | 1,693,700 | — | — |
| 2022-09-09 | $63.26 | $74.98 | 1,276,800 | — | — |
| 2022-09-08 | $63.09 | $74.78 | 2,154,700 | — | — |
| 2022-09-07 | $62.42 | $73.98 | 1,724,600 | — | — |
| 2022-09-06 | $60.62 | $71.85 | 1,972,600 | — | — |
| 2022-09-02 | $59.68 | $70.74 | 1,570,600 | — | — |
| 2022-09-01 | $59.99 | $71.10 | 1,881,900 | — | — |
| 2022-08-31 | $59.53 | $70.56 | 3,367,400 | — | — |
| 2022-08-30 | $59.60 | $70.64 | 2,037,700 | — | — |
| 2022-08-29 | $59.70 | $70.76 | 1,743,000 | — | — |
| 2022-08-26 | $60.69 | $71.93 | 1,778,400 | — | — |
| 2022-08-25 | $62.40 | $73.96 | 992,700 | — | — |
| 2022-08-24 | $62.07 | $73.57 | 2,077,500 | — | — |
| 2022-08-23 | $61.44 | $72.82 | 1,870,200 | — | — |
| 2022-08-22 | $61.94 | $73.42 | 1,828,500 | — | — |
| 2022-08-19 | $62.37 | $73.92 | 2,967,900 | — | — |
| 2022-08-18 | $64.04 | $75.90 | 1,774,200 | — | — |
| 2022-08-17 | $64.59 | $76.56 | 1,908,000 | — | — |
| 2022-08-16 | $63.86 | $75.69 | 1,927,800 | — | — |
| 2022-08-15 | $63.98 | $75.84 | 2,126,100 | — | — |
| 2022-08-12 | $63.47 | $75.23 | 1,431,900 | — | — |
| 2022-08-11 | $62.19 | $73.71 | 1,325,400 | — | — |
| 2022-08-10 | $62.20 | $73.72 | 2,002,500 | — | — |
| 2022-08-09 | $61.06 | $72.37 | 1,349,700 | — | — |
| 2022-08-08 | $60.95 | $72.24 | 1,031,400 | — | — |
| 2022-08-05 | $60.69 | $71.93 | 1,461,300 | — | — |
| 2022-08-04 | $60.93 | $72.22 | 1,961,100 | — | — |
| 2022-08-03 | $60.06 | $71.18 | 1,860,000 | — | — |
| 2022-08-02 | $59.56 | $70.60 | 2,003,400 | — | — |
| 2022-08-01 | $59.62 | $70.67 | 1,902,600 | — | — |
| 2022-07-29 | $60.30 | $71.47 | 2,257,500 | — | — |
| 2022-07-28 | $59.81 | $70.89 | 3,229,200 | — | — |
| 2022-07-27 | $58.00 | $68.74 | 2,544,000 | — | — |
| 2022-07-26 | $57.67 | $68.35 | 3,321,000 | — | — |
| 2022-07-25 | $57.33 | $67.96 | 2,984,100 | — | — |
| 2022-07-22 | $57.53 | $68.19 | 4,148,700 | — | — |
| 2022-07-21 | $58.00 | $68.75 | 3,719,700 | — | — |
| 2022-07-20 | $56.35 | $66.79 | 4,931,700 | — | — |
| 2022-07-19 | $53.11 | $62.95 | 2,206,800 | — | — |
| 2022-07-18 | $51.59 | $61.15 | 2,061,300 | — | — |
| 2022-07-15 | $52.36 | $62.06 | 1,929,000 | — | — |
| 2022-07-14 | $51.17 | $60.65 | 1,887,600 | — | — |
| 2022-07-13 | $51.45 | $60.98 | 1,594,200 | — | — |
| 2022-07-12 | $51.59 | $61.15 | 3,583,500 | — | — |
| 2022-07-11 | $52.54 | $62.28 | 1,981,800 | — | — |
| 2022-07-08 | $52.19 | $61.85 | 2,105,400 | — | — |
| 2022-07-07 | $52.23 | $61.91 | 2,158,800 | — | — |
| 2022-07-06 | $52.26 | $61.95 | 2,733,600 | — | — |
| 2022-07-05 | $52.50 | $62.22 | 2,408,700 | — | — |
| 2022-07-01 | $51.86 | $61.47 | 2,646,900 | — | — |
| 2022-06-30 | $50.85 | $60.27 | 2,358,000 | — | — |
| 2022-06-29 | $51.02 | $60.47 | 2,322,300 | — | — |
| 2022-06-28 | $51.55 | $61.10 | 1,933,200 | — | — |
| 2022-06-27 | $52.64 | $62.40 | 2,247,000 | — | — |
| 2022-06-24 | $53.09 | $62.93 | 4,764,000 | — | — |
| 2022-06-23 | $52.75 | $62.53 | 4,616,400 | — | — |
| 2022-06-22 | $51.20 | $60.69 | 2,798,400 | — | — |
| 2022-06-21 | $50.88 | $60.30 | 3,176,100 | — | — |
| 2022-06-17 | $49.62 | $58.81 | 7,043,100 | — | — |
| 2022-06-16 | $49.52 | $58.69 | 3,531,300 | — | — |
| 2022-06-15 | $49.97 | $59.23 | 3,161,400 | — | — |
| 2022-06-14 | $48.62 | $57.63 | 4,787,400 | — | — |
| 2022-06-13 | $48.95 | $58.02 | 3,696,600 | — | — |
| 2022-06-10 | $50.06 | $59.34 | 3,722,100 | — | — |
| 2022-06-09 | $50.92 | $60.35 | 2,419,800 | — | — |
| 2022-06-08 | $51.30 | $60.57 | 2,175,000 | — | — |
| 2022-06-07 | $51.59 | $60.91 | 1,667,700 | — | — |
| 2022-06-06 | $51.37 | $60.65 | 2,028,000 | — | — |
| 2022-06-03 | $51.36 | $60.63 | 1,748,100 | — | — |
| 2022-06-02 | $51.60 | $60.93 | 2,674,200 | — | — |
| 2022-06-01 | $50.76 | $59.93 | 1,746,000 | — | — |
| 2022-05-31 | $51.75 | $61.10 | 4,908,600 | — | — |
| 2022-05-27 | $51.88 | $61.25 | 2,790,000 | — | — |
| 2022-05-26 | $50.31 | $59.40 | 2,370,600 | — | — |
| 2022-05-25 | $49.17 | $58.05 | 2,639,700 | — | — |
| 2022-05-24 | $48.88 | $57.71 | 2,338,800 | — | — |
| 2022-05-23 | $49.24 | $58.13 | 2,484,600 | — | — |
| 2022-05-20 | $48.71 | $57.51 | 5,956,500 | — | — |
| 2022-05-19 | $47.69 | $56.31 | 3,315,300 | — | — |
| 2022-05-18 | $47.36 | $55.92 | 2,166,600 | — | — |
| 2022-05-17 | $49.60 | $58.56 | 2,902,500 | — | — |
| 2022-05-16 | $48.71 | $57.51 | 1,954,800 | — | — |
| 2022-05-13 | $49.16 | $58.04 | 2,565,600 | — | — |
| 2022-05-12 | $48.11 | $56.80 | 2,364,300 | — | — |
| 2022-05-11 | $47.74 | $56.37 | 2,997,600 | — | — |
| 2022-05-10 | $48.59 | $57.37 | 3,365,400 | — | — |
| 2022-05-09 | $48.73 | $57.53 | 2,208,600 | — | — |
| 2022-05-06 | $50.76 | $59.93 | 2,025,000 | — | — |
| 2022-05-05 | $51.63 | $60.96 | 2,554,500 | — | — |
| 2022-05-04 | $53.37 | $63.01 | 4,362,900 | — | — |
| 2022-05-03 | $52.61 | $62.12 | 2,318,400 | — | — |
| 2022-05-02 | $52.23 | $61.66 | 2,764,800 | — | — |
| 2022-04-29 | $52.46 | $61.93 | 2,777,700 | — | — |
| 2022-04-28 | $54.18 | $63.97 | 4,019,700 | — | — |
| 2022-04-27 | $53.35 | $62.99 | 6,241,500 | — | — |
| 2022-04-26 | $53.89 | $63.62 | 2,699,700 | — | — |
| 2022-04-25 | $55.55 | $65.58 | 3,533,400 | — | — |
| 2022-04-22 | $55.62 | $65.66 | 2,491,200 | — | — |
| 2022-04-21 | $56.48 | $66.68 | 3,123,300 | — | — |
| 2022-04-20 | $57.60 | $68.01 | 3,783,900 | — | — |
| 2022-04-19 | $60.35 | $71.25 | 1,891,200 | — | — |
| 2022-04-18 | $59.45 | $70.19 | 1,360,200 | — | — |
| 2022-04-14 | $59.52 | $70.27 | 1,279,800 | — | — |
| 2022-04-13 | $60.46 | $71.39 | 1,190,400 | — | — |
| 2022-04-12 | $60.02 | $70.86 | 2,004,900 | — | — |
| 2022-04-11 | $60.78 | $71.76 | 2,455,200 | — | — |
| 2022-04-08 | $61.14 | $72.18 | 1,729,800 | — | — |
| 2022-04-07 | $61.00 | $72.02 | 1,977,600 | — | — |
| 2022-04-06 | $61.19 | $72.25 | 2,649,900 | — | — |
| 2022-04-05 | $60.68 | $71.64 | 2,528,100 | — | — |
| 2022-04-04 | $60.79 | $71.77 | 2,622,300 | — | — |
| 2022-04-01 | $60.64 | $71.59 | 1,910,400 | — | — |
| 2022-03-31 | $59.40 | $70.13 | 3,237,600 | — | — |
| 2022-03-30 | $60.63 | $71.58 | 2,478,300 | — | — |
| 2022-03-29 | $60.44 | $71.36 | 2,312,100 | — | — |
| 2022-03-28 | $59.18 | $69.87 | 1,322,700 | — | — |
| 2022-03-25 | $58.43 | $68.98 | 1,391,100 | — | — |
| 2022-03-24 | $58.21 | $68.73 | 1,007,700 | — | — |
| 2022-03-23 | $58.05 | $68.53 | 1,488,300 | — | — |
| 2022-03-22 | $59.17 | $69.86 | 2,064,000 | — | — |
| 2022-03-21 | $59.21 | $69.91 | 1,571,400 | — | — |
| 2022-03-18 | $59.74 | $70.54 | 2,848,800 | — | — |
| 2022-03-17 | $58.70 | $69.30 | 1,538,700 | — | — |
| 2022-03-16 | $57.77 | $68.21 | 1,757,400 | — | — |
| 2022-03-15 | $56.53 | $66.74 | 2,120,400 | — | — |
| 2022-03-14 | $55.53 | $65.56 | 3,189,000 | — | — |
| 2022-03-11 | $54.96 | $64.88 | 2,118,600 | — | — |
| 2022-03-10 | $55.49 | $65.52 | 2,637,600 | — | — |
| 2022-03-09 | $56.22 | $66.17 | 2,674,500 | — | — |
| 2022-03-08 | $55.00 | $64.73 | 4,746,600 | — | — |
| 2022-03-07 | $56.12 | $66.05 | 3,663,000 | — | — |
| 2022-03-04 | $57.18 | $67.29 | 3,417,900 | — | — |
| 2022-03-03 | $57.49 | $67.66 | 1,732,800 | — | — |
| 2022-03-02 | $57.36 | $67.50 | 2,321,700 | — | — |
| 2022-03-01 | $56.66 | $66.68 | 2,320,800 | — | — |
| 2022-02-28 | $57.05 | $67.14 | 3,267,000 | — | — |
| 2022-02-25 | $57.57 | $67.76 | 2,863,800 | — | — |
| 2022-02-24 | $56.73 | $66.76 | 3,605,400 | — | — |
| 2022-02-23 | $56.06 | $65.98 | 2,626,500 | — | — |
| 2022-02-22 | $56.32 | $66.28 | 3,182,100 | — | — |
| 2022-02-18 | $57.18 | $67.29 | 4,691,400 | — | — |
| 2022-02-17 | $57.29 | $67.43 | 2,166,600 | — | — |
| 2022-02-16 | $58.22 | $68.52 | 2,034,300 | — | — |
| 2022-02-15 | $58.35 | $68.67 | 2,357,400 | — | — |
| 2022-02-14 | $57.31 | $67.45 | 2,857,800 | — | — |
| 2022-02-11 | $57.46 | $67.62 | 3,304,800 | — | — |
| 2022-02-10 | $59.06 | $69.51 | 2,574,000 | — | — |
| 2022-02-09 | $59.88 | $70.47 | 2,967,300 | — | — |
| 2022-02-08 | $59.29 | $69.77 | 2,181,900 | — | — |
| 2022-02-07 | $59.53 | $70.06 | 2,674,800 | — | — |
| 2022-02-04 | $59.54 | $70.07 | 2,460,000 | — | — |
| 2022-02-03 | $59.34 | $69.84 | 1,924,800 | — | — |
| 2022-02-02 | $60.79 | $71.55 | 2,465,700 | — | — |
| 2022-02-01 | $60.04 | $70.66 | 2,695,800 | — | — |
| 2022-01-31 | $59.74 | $70.30 | 3,019,800 | — | — |
| 2022-01-28 | $58.22 | $68.52 | 3,065,700 | — | — |
| 2022-01-27 | $57.44 | $67.60 | 4,951,800 | — | — |
| 2022-01-26 | $56.50 | $66.49 | 5,049,600 | — | — |
| 2022-01-25 | $58.33 | $68.64 | 4,204,200 | — | — |
| 2022-01-24 | $58.78 | $69.17 | 5,160,300 | — | — |
| 2022-01-21 | $58.97 | $69.40 | 4,222,200 | — | — |
| 2022-01-20 | $59.99 | $70.60 | 3,063,300 | — | — |
| 2022-01-19 | $60.37 | $71.05 | 4,621,800 | — | — |
| 2022-01-18 | $61.26 | $72.09 | 4,256,700 | — | — |
| 2022-01-14 | $62.05 | $73.02 | 4,946,700 | — | — |
| 2022-01-13 | $62.41 | $73.44 | 4,106,100 | — | — |
| 2022-01-12 | $64.41 | $75.81 | 1,648,800 | — | — |
| 2022-01-11 | $64.19 | $75.54 | 2,305,200 | — | — |
| 2022-01-10 | $63.04 | $74.19 | 5,330,400 | — | — |
| 2022-01-07 | $64.50 | $75.91 | 2,290,500 | — | — |
| 2022-01-06 | $65.15 | $76.68 | 3,145,200 | — | — |
| 2022-01-05 | $65.01 | $76.50 | 3,562,800 | — | — |
| 2022-01-04 | $65.80 | $77.43 | 4,026,600 | — | — |
| 2022-01-03 | $67.49 | $79.42 | 3,190,500 | — | — |