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
- 2016-05-03 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 | $70.44 | $70.44 | 132,700 | — | — |
| 2022-12-29 | $70.95 | $70.95 | 94,400 | — | — |
| 2022-12-28 | $69.70 | $69.70 | 120,600 | — | — |
| 2022-12-27 | $70.38 | $70.38 | 79,000 | — | — |
| 2022-12-23 | $70.60 | $70.60 | 80,700 | — | — |
| 2022-12-22 | $70.22 | $70.22 | 152,800 | — | — |
| 2022-12-21 | $71.63 | $71.63 | 152,600 | — | — |
| 2022-12-20 | $69.88 | $69.88 | 154,200 | — | — |
| 2022-12-19 | $69.79 | $69.79 | 222,100 | — | — |
| 2022-12-16 | $69.45 | $69.45 | 666,600 | — | — |
| 2022-12-15 | $69.65 | $69.65 | 200,800 | — | — |
| 2022-12-14 | $72.08 | $72.08 | 191,400 | — | — |
| 2022-12-13 | $73.16 | $73.16 | 221,100 | — | — |
| 2022-12-12 | $73.41 | $73.41 | 159,900 | — | — |
| 2022-12-09 | $71.96 | $71.96 | 132,900 | — | — |
| 2022-12-08 | $73.84 | $73.84 | 114,600 | — | — |
| 2022-12-07 | $74.05 | $74.05 | 157,000 | — | — |
| 2022-12-06 | $73.59 | $73.59 | 138,800 | — | — |
| 2022-12-05 | $75.59 | $75.59 | 126,900 | — | — |
| 2022-12-02 | $77.57 | $77.57 | 91,300 | — | — |
| 2022-12-01 | $77.37 | $77.37 | 120,900 | — | — |
| 2022-11-30 | $78.27 | $78.27 | 181,500 | — | — |
| 2022-11-29 | $75.86 | $75.86 | 101,100 | — | — |
| 2022-11-28 | $76.68 | $76.68 | 112,900 | — | — |
| 2022-11-25 | $78.40 | $78.40 | 41,900 | — | — |
| 2022-11-23 | $78.84 | $78.84 | 62,500 | — | — |
| 2022-11-22 | $78.95 | $78.95 | 122,600 | — | — |
| 2022-11-21 | $77.29 | $77.29 | 101,700 | — | — |
| 2022-11-18 | $77.00 | $77.00 | 150,500 | — | — |
| 2022-11-17 | $76.75 | $76.75 | 112,500 | — | — |
| 2022-11-16 | $77.14 | $77.14 | 162,000 | — | — |
| 2022-11-15 | $78.56 | $78.56 | 164,700 | — | — |
| 2022-11-14 | $77.32 | $77.32 | 157,400 | — | — |
| 2022-11-11 | $78.69 | $78.69 | 179,800 | — | — |
| 2022-11-10 | $77.05 | $77.05 | 182,600 | — | — |
| 2022-11-09 | $72.64 | $72.64 | 157,500 | — | — |
| 2022-11-08 | $74.46 | $74.46 | 147,600 | — | — |
| 2022-11-07 | $73.51 | $73.51 | 167,900 | — | — |
| 2022-11-04 | $74.36 | $74.36 | 187,900 | — | — |
| 2022-11-03 | $70.40 | $70.40 | 165,400 | — | — |
| 2022-11-02 | $65.05 | $65.05 | 193,000 | — | — |
| 2022-11-01 | $67.97 | $67.97 | 116,200 | — | — |
| 2022-10-31 | $67.27 | $67.27 | 188,400 | — | — |
| 2022-10-28 | $66.26 | $66.26 | 179,200 | — | — |
| 2022-10-27 | $65.88 | $65.88 | 215,200 | — | — |
| 2022-10-26 | $65.45 | $65.45 | 139,500 | — | — |
| 2022-10-25 | $65.14 | $65.14 | 295,000 | — | — |
| 2022-10-24 | $64.63 | $64.63 | 145,200 | — | — |
| 2022-10-21 | $64.75 | $64.75 | 125,100 | — | — |
| 2022-10-20 | $62.33 | $62.33 | 180,300 | — | — |
| 2022-10-19 | $64.07 | $64.07 | 115,900 | — | — |
| 2022-10-18 | $64.99 | $64.99 | 122,600 | — | — |
| 2022-10-17 | $63.70 | $63.70 | 146,600 | — | — |
| 2022-10-14 | $61.39 | $61.39 | 105,000 | — | — |
| 2022-10-13 | $62.62 | $62.62 | 138,400 | — | — |
| 2022-10-12 | $61.20 | $61.20 | 178,500 | — | — |
| 2022-10-11 | $61.86 | $61.86 | 185,200 | — | — |
| 2022-10-10 | $62.11 | $62.11 | 114,600 | — | — |
| 2022-10-07 | $62.06 | $62.06 | 147,400 | — | — |
| 2022-10-06 | $64.34 | $64.34 | 151,000 | — | — |
| 2022-10-05 | $64.08 | $64.08 | 114,000 | — | — |
| 2022-10-04 | $64.53 | $64.53 | 173,600 | — | — |
| 2022-10-03 | $62.20 | $62.20 | 133,000 | — | — |
| 2022-09-30 | $60.63 | $60.63 | 166,600 | — | — |
| 2022-09-29 | $61.15 | $61.15 | 138,800 | — | — |
| 2022-09-28 | $61.86 | $61.86 | 149,700 | — | — |
| 2022-09-27 | $60.02 | $60.02 | 169,000 | — | — |
| 2022-09-26 | $60.56 | $60.56 | 177,800 | — | — |
| 2022-09-23 | $61.36 | $61.36 | 157,300 | — | — |
| 2022-09-22 | $63.41 | $63.41 | 112,000 | — | — |
| 2022-09-21 | $63.60 | $63.60 | 146,100 | — | — |
| 2022-09-20 | $65.11 | $65.11 | 210,100 | — | — |
| 2022-09-19 | $66.78 | $66.78 | 243,700 | — | — |
| 2022-09-16 | $64.04 | $64.04 | 1,193,200 | — | — |
| 2022-09-15 | $67.49 | $67.49 | 350,400 | — | — |
| 2022-09-14 | $68.03 | $68.03 | 326,500 | — | — |
| 2022-09-13 | $69.36 | $69.36 | 267,900 | — | — |
| 2022-09-12 | $72.29 | $72.29 | 214,300 | — | — |
| 2022-09-09 | $70.31 | $70.31 | 167,200 | — | — |
| 2022-09-08 | $68.30 | $68.30 | 192,100 | — | — |
| 2022-09-07 | $68.61 | $68.61 | 266,400 | — | — |
| 2022-09-06 | $66.17 | $66.17 | 395,300 | — | — |
| 2022-09-02 | $69.41 | $69.41 | 162,800 | — | — |
| 2022-09-01 | $69.46 | $69.46 | 151,200 | — | — |
| 2022-08-31 | $70.14 | $70.14 | 196,400 | — | — |
| 2022-08-30 | $71.07 | $71.07 | 129,600 | — | — |
| 2022-08-29 | $71.91 | $71.91 | 154,000 | — | — |
| 2022-08-26 | $72.04 | $72.04 | 139,400 | — | — |
| 2022-08-25 | $74.99 | $74.99 | 85,100 | — | — |
| 2022-08-24 | $73.43 | $73.43 | 99,900 | — | — |
| 2022-08-23 | $72.96 | $72.96 | 115,800 | — | — |
| 2022-08-22 | $71.63 | $71.63 | 129,000 | — | — |
| 2022-08-19 | $73.03 | $73.03 | 147,900 | — | — |
| 2022-08-18 | $74.40 | $74.40 | 100,500 | — | — |
| 2022-08-17 | $73.11 | $73.11 | 122,400 | — | — |
| 2022-08-16 | $74.16 | $74.16 | 154,500 | — | — |
| 2022-08-15 | $73.44 | $73.44 | 256,600 | — | — |
| 2022-08-12 | $75.11 | $75.11 | 150,200 | — | — |
| 2022-08-11 | $73.08 | $73.08 | 204,800 | — | — |
| 2022-08-10 | $70.96 | $70.96 | 153,400 | — | — |
| 2022-08-09 | $68.59 | $68.59 | 163,900 | — | — |
| 2022-08-08 | $68.91 | $68.91 | 149,100 | — | — |
| 2022-08-05 | $68.72 | $68.72 | 156,200 | — | — |
| 2022-08-04 | $70.56 | $70.56 | 162,700 | — | — |
| 2022-08-03 | $70.05 | $70.05 | 358,200 | — | — |
| 2022-08-02 | $66.02 | $66.02 | 227,700 | — | — |
| 2022-08-01 | $66.69 | $66.69 | 344,400 | — | — |
| 2022-07-29 | $67.10 | $67.10 | 137,600 | — | — |
| 2022-07-28 | $66.99 | $66.99 | 148,200 | — | — |
| 2022-07-27 | $66.02 | $66.02 | 153,400 | — | — |
| 2022-07-26 | $63.81 | $63.81 | 119,500 | — | — |
| 2022-07-25 | $64.49 | $64.49 | 120,700 | — | — |
| 2022-07-22 | $63.24 | $63.24 | 113,400 | — | — |
| 2022-07-21 | $64.10 | $64.10 | 118,300 | — | — |
| 2022-07-20 | $63.97 | $63.97 | 191,300 | — | — |
| 2022-07-19 | $63.83 | $63.83 | 116,900 | — | — |
| 2022-07-18 | $61.26 | $61.26 | 105,200 | — | — |
| 2022-07-15 | $61.78 | $61.78 | 167,700 | — | — |
| 2022-07-14 | $60.69 | $60.69 | 197,300 | — | — |
| 2022-07-13 | $61.93 | $61.93 | 223,300 | — | — |
| 2022-07-12 | $63.19 | $63.19 | 131,900 | — | — |
| 2022-07-11 | $63.30 | $63.30 | 81,300 | — | — |
| 2022-07-08 | $63.69 | $63.69 | 142,100 | — | — |
| 2022-07-07 | $63.85 | $63.85 | 158,200 | — | — |
| 2022-07-06 | $61.88 | $61.88 | 121,700 | — | — |
| 2022-07-05 | $62.03 | $62.03 | 131,500 | — | — |
| 2022-07-01 | $63.47 | $63.47 | 114,300 | — | — |
| 2022-06-30 | $63.14 | $63.14 | 132,200 | — | — |
| 2022-06-29 | $62.97 | $62.97 | 87,400 | — | — |
| 2022-06-28 | $63.72 | $63.72 | 112,500 | — | — |
| 2022-06-27 | $63.87 | $63.87 | 441,700 | — | — |
| 2022-06-24 | $64.04 | $64.04 | 1,152,000 | — | — |
| 2022-06-23 | $61.87 | $61.87 | 228,300 | — | — |
| 2022-06-22 | $62.55 | $62.55 | 134,500 | — | — |
| 2022-06-21 | $62.58 | $62.58 | 153,800 | — | — |
| 2022-06-17 | $61.40 | $61.40 | 468,000 | — | — |
| 2022-06-16 | $62.74 | $62.74 | 204,300 | — | — |
| 2022-06-15 | $67.77 | $67.77 | 236,500 | — | — |
| 2022-06-14 | $67.12 | $67.12 | 166,900 | — | — |
| 2022-06-13 | $67.33 | $67.33 | 221,700 | — | — |
| 2022-06-10 | $70.55 | $70.55 | 148,500 | — | — |
| 2022-06-09 | $73.13 | $73.13 | 210,400 | — | — |
| 2022-06-08 | $72.86 | $72.86 | 120,200 | — | — |
| 2022-06-07 | $74.10 | $74.10 | 135,100 | — | — |
| 2022-06-06 | $72.97 | $72.97 | 127,800 | — | — |
| 2022-06-03 | $72.38 | $72.38 | 134,700 | — | — |
| 2022-06-02 | $73.29 | $73.29 | 216,000 | — | — |
| 2022-06-01 | $70.10 | $70.10 | 254,100 | — | — |
| 2022-05-31 | $69.68 | $69.68 | 321,000 | — | — |
| 2022-05-27 | $70.25 | $70.25 | 551,400 | — | — |
| 2022-05-26 | $69.85 | $69.85 | 159,300 | — | — |
| 2022-05-25 | $68.38 | $68.38 | 137,900 | — | — |
| 2022-05-24 | $68.76 | $68.76 | 185,800 | — | — |
| 2022-05-23 | $68.18 | $68.18 | 170,500 | — | — |
| 2022-05-20 | $67.57 | $67.57 | 205,100 | — | — |
| 2022-05-19 | $68.03 | $68.03 | 176,900 | — | — |
| 2022-05-18 | $67.48 | $67.48 | 201,700 | — | — |
| 2022-05-17 | $67.71 | $67.71 | 152,300 | — | — |
| 2022-05-16 | $65.51 | $65.51 | 111,500 | — | — |
| 2022-05-13 | $65.79 | $65.79 | 174,000 | — | — |
| 2022-05-12 | $63.40 | $63.40 | 191,900 | — | — |
| 2022-05-11 | $64.05 | $64.05 | 192,700 | — | — |
| 2022-05-10 | $63.82 | $63.82 | 177,900 | — | — |
| 2022-05-09 | $65.99 | $65.99 | 299,700 | — | — |
| 2022-05-06 | $67.69 | $67.69 | 304,800 | — | — |
| 2022-05-05 | $66.24 | $66.24 | 369,000 | — | — |
| 2022-05-04 | $62.89 | $62.89 | 263,500 | — | — |
| 2022-05-03 | $60.45 | $60.45 | 238,100 | — | — |
| 2022-05-02 | $60.23 | $60.23 | 178,800 | — | — |
| 2022-04-29 | $59.90 | $59.90 | 139,200 | — | — |
| 2022-04-28 | $60.79 | $60.79 | 101,900 | — | — |
| 2022-04-27 | $59.46 | $59.46 | 179,600 | — | — |
| 2022-04-26 | $59.72 | $59.72 | 167,700 | — | — |
| 2022-04-25 | $61.43 | $61.43 | 169,400 | — | — |
| 2022-04-22 | $61.20 | $61.20 | 148,700 | — | — |
| 2022-04-21 | $62.91 | $62.91 | 136,800 | — | — |
| 2022-04-20 | $64.48 | $64.48 | 170,300 | — | — |
| 2022-04-19 | $64.22 | $64.22 | 151,400 | — | — |
| 2022-04-18 | $61.71 | $61.71 | 128,500 | — | — |
| 2022-04-14 | $62.35 | $62.35 | 178,000 | — | — |
| 2022-04-13 | $62.36 | $62.36 | 148,100 | — | — |
| 2022-04-12 | $61.26 | $61.26 | 122,100 | — | — |
| 2022-04-11 | $61.54 | $61.54 | 144,200 | — | — |
| 2022-04-08 | $62.38 | $62.38 | 238,100 | — | — |
| 2022-04-07 | $61.19 | $61.19 | 155,500 | — | — |
| 2022-04-06 | $61.54 | $61.54 | 142,700 | — | — |
| 2022-04-05 | $61.54 | $61.54 | 193,400 | — | — |
| 2022-04-04 | $63.17 | $63.17 | 237,800 | — | — |
| 2022-04-01 | $64.91 | $64.91 | 230,500 | — | — |
| 2022-03-31 | $64.07 | $64.07 | 153,700 | — | — |
| 2022-03-30 | $65.03 | $65.03 | 166,800 | — | — |
| 2022-03-29 | $67.43 | $67.43 | 137,700 | — | — |
| 2022-03-28 | $65.22 | $65.22 | 154,800 | — | — |
| 2022-03-25 | $65.16 | $65.16 | 131,000 | — | — |
| 2022-03-24 | $65.20 | $65.20 | 259,400 | — | — |
| 2022-03-23 | $64.75 | $64.75 | 164,600 | — | — |
| 2022-03-22 | $64.40 | $64.40 | 165,700 | — | — |
| 2022-03-21 | $64.28 | $64.28 | 124,800 | — | — |
| 2022-03-18 | $64.50 | $64.50 | 294,300 | — | — |
| 2022-03-17 | $64.11 | $64.11 | 117,100 | — | — |
| 2022-03-16 | $64.71 | $64.71 | 242,000 | — | — |
| 2022-03-15 | $63.25 | $63.25 | 273,100 | — | — |
| 2022-03-14 | $62.75 | $62.75 | 308,000 | — | — |
| 2022-03-11 | $63.61 | $63.61 | 274,000 | — | — |
| 2022-03-10 | $61.62 | $61.62 | 208,700 | — | — |
| 2022-03-09 | $63.31 | $63.31 | 302,000 | — | — |
| 2022-03-08 | $58.58 | $58.58 | 373,900 | — | — |
| 2022-03-07 | $56.58 | $56.58 | 498,400 | — | — |
| 2022-03-04 | $63.09 | $63.09 | 349,900 | — | — |
| 2022-03-03 | $66.54 | $66.54 | 287,500 | — | — |
| 2022-03-02 | $67.16 | $67.16 | 224,500 | — | — |
| 2022-03-01 | $66.17 | $66.17 | 382,300 | — | — |
| 2022-02-28 | $68.23 | $68.23 | 354,600 | — | — |
| 2022-02-25 | $68.59 | $68.59 | 464,100 | — | — |
| 2022-02-24 | $66.07 | $66.07 | 576,600 | — | — |
| 2022-02-23 | $65.81 | $65.81 | 321,300 | — | — |
| 2022-02-22 | $65.51 | $65.51 | 248,100 | — | — |
| 2022-02-18 | $66.47 | $66.47 | 218,700 | — | — |
| 2022-02-17 | $66.77 | $66.77 | 181,900 | — | — |
| 2022-02-16 | $66.65 | $66.65 | 344,900 | — | — |
| 2022-02-15 | $66.62 | $66.62 | 129,500 | — | — |
| 2022-02-14 | $64.15 | $64.15 | 149,900 | — | — |
| 2022-02-11 | $64.78 | $64.78 | 184,600 | — | — |
| 2022-02-10 | $64.60 | $64.60 | 202,800 | — | — |
| 2022-02-09 | $66.39 | $66.39 | 421,100 | — | — |
| 2022-02-08 | $64.93 | $64.93 | 336,900 | — | — |
| 2022-02-07 | $64.49 | $64.49 | 187,600 | — | — |
| 2022-02-04 | $63.18 | $63.18 | 291,300 | — | — |
| 2022-02-03 | $64.52 | $64.52 | 169,700 | — | — |
| 2022-02-02 | $66.31 | $66.31 | 221,100 | — | — |
| 2022-02-01 | $66.49 | $66.49 | 293,600 | — | — |
| 2022-01-31 | $65.91 | $65.91 | 413,300 | — | — |
| 2022-01-28 | $64.95 | $64.95 | 303,000 | — | — |
| 2022-01-27 | $64.97 | $64.97 | 314,600 | — | — |
| 2022-01-26 | $66.80 | $66.80 | 198,100 | — | — |
| 2022-01-25 | $67.68 | $67.68 | 277,600 | — | — |
| 2022-01-24 | $67.88 | $67.88 | 259,200 | — | — |
| 2022-01-21 | $68.64 | $68.64 | 231,700 | — | — |
| 2022-01-20 | $70.98 | $70.98 | 179,700 | — | — |
| 2022-01-19 | $72.00 | $72.00 | 167,900 | — | — |
| 2022-01-18 | $72.69 | $72.69 | 184,700 | — | — |
| 2022-01-14 | $73.97 | $73.97 | 151,800 | — | — |
| 2022-01-13 | $74.33 | $74.33 | 94,600 | — | — |
| 2022-01-12 | $73.93 | $73.93 | 132,900 | — | — |
| 2022-01-11 | $74.84 | $74.84 | 232,100 | — | — |
| 2022-01-10 | $72.89 | $72.89 | 154,300 | — | — |
| 2022-01-07 | $73.60 | $73.60 | 186,300 | — | — |
| 2022-01-06 | $74.99 | $74.99 | 200,600 | — | — |
| 2022-01-05 | $74.18 | $74.18 | 159,900 | — | — |
| 2022-01-04 | $75.67 | $75.67 | 182,900 | — | — |
| 2022-01-03 | $74.85 | $74.85 | 510,000 | — | — |