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
- 2013-05-17 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 | $79.79 | $79.79 | 23,800 | — | — |
| 2022-12-29 | $80.86 | $80.86 | 28,400 | — | — |
| 2022-12-28 | $79.95 | $79.95 | 29,000 | — | — |
| 2022-12-27 | $80.66 | $80.66 | 24,600 | — | — |
| 2022-12-23 | $80.93 | $80.93 | 22,000 | — | — |
| 2022-12-22 | $80.67 | $80.67 | 36,100 | — | — |
| 2022-12-21 | $80.17 | $80.17 | 25,000 | — | — |
| 2022-12-20 | $78.52 | $78.52 | 48,400 | — | — |
| 2022-12-19 | $78.57 | $78.57 | 43,100 | — | — |
| 2022-12-16 | $78.21 | $78.21 | 150,800 | — | — |
| 2022-12-15 | $77.72 | $77.72 | 47,400 | — | — |
| 2022-12-14 | $79.66 | $79.66 | 49,400 | — | — |
| 2022-12-13 | $80.23 | $80.23 | 34,400 | — | — |
| 2022-12-12 | $79.60 | $79.60 | 26,400 | — | — |
| 2022-12-09 | $79.85 | $79.85 | 21,000 | — | — |
| 2022-12-08 | $80.63 | $80.63 | 23,500 | — | — |
| 2022-12-07 | $79.98 | $79.98 | 22,100 | — | — |
| 2022-12-06 | $79.77 | $79.77 | 23,800 | — | — |
| 2022-12-05 | $80.70 | $80.70 | 37,600 | — | — |
| 2022-12-02 | $81.97 | $81.97 | 14,600 | — | — |
| 2022-12-01 | $82.13 | $82.13 | 25,600 | — | — |
| 2022-11-30 | $82.72 | $82.72 | 39,000 | — | — |
| 2022-11-29 | $79.82 | $79.82 | 15,100 | — | — |
| 2022-11-28 | $80.29 | $80.29 | 22,200 | — | — |
| 2022-11-25 | $81.17 | $81.17 | 6,600 | — | — |
| 2022-11-23 | $80.59 | $80.59 | 16,700 | — | — |
| 2022-11-22 | $80.77 | $80.77 | 24,200 | — | — |
| 2022-11-21 | $79.27 | $79.27 | 14,000 | — | — |
| 2022-11-18 | $79.09 | $79.09 | 23,400 | — | — |
| 2022-11-17 | $78.63 | $78.63 | 17,200 | — | — |
| 2022-11-16 | $79.51 | $79.51 | 23,700 | — | — |
| 2022-11-15 | $81.41 | $81.41 | 20,200 | — | — |
| 2022-11-14 | $80.95 | $80.95 | 20,800 | — | — |
| 2022-11-11 | $80.68 | $80.68 | 24,900 | — | — |
| 2022-11-10 | $82.52 | $82.52 | 34,600 | — | — |
| 2022-11-09 | $78.55 | $78.55 | 38,400 | — | — |
| 2022-11-08 | $78.70 | $78.70 | 30,500 | — | — |
| 2022-11-07 | $78.65 | $78.65 | 23,100 | — | — |
| 2022-11-04 | $78.27 | $78.27 | 20,400 | — | — |
| 2022-11-03 | $75.68 | $75.68 | 18,600 | — | — |
| 2022-11-02 | $75.33 | $75.33 | 32,200 | — | — |
| 2022-11-01 | $75.48 | $75.48 | 35,300 | — | — |
| 2022-10-31 | $76.29 | $76.29 | 53,100 | — | — |
| 2022-10-28 | $76.60 | $76.60 | 29,800 | — | — |
| 2022-10-27 | $75.46 | $75.46 | 29,300 | — | — |
| 2022-10-26 | $74.33 | $74.33 | 26,000 | — | — |
| 2022-10-25 | $76.28 | $76.28 | 21,800 | — | — |
| 2022-10-24 | $75.86 | $75.86 | 20,700 | — | — |
| 2022-10-21 | $75.27 | $75.27 | 25,100 | — | — |
| 2022-10-20 | $74.46 | $74.46 | 20,600 | — | — |
| 2022-10-19 | $75.50 | $75.50 | 21,300 | — | — |
| 2022-10-18 | $76.10 | $76.10 | 41,700 | — | — |
| 2022-10-17 | $75.61 | $75.61 | 32,700 | — | — |
| 2022-10-14 | $73.84 | $73.84 | 19,800 | — | — |
| 2022-10-13 | $73.29 | $73.29 | 32,100 | — | — |
| 2022-10-12 | $70.83 | $70.83 | 17,500 | — | — |
| 2022-10-11 | $72.25 | $72.25 | 18,100 | — | — |
| 2022-10-10 | $71.91 | $71.91 | 14,100 | — | — |
| 2022-10-07 | $71.23 | $71.23 | 18,900 | — | — |
| 2022-10-06 | $72.37 | $72.37 | 14,500 | — | — |
| 2022-10-05 | $73.28 | $73.28 | 15,300 | — | — |
| 2022-10-04 | $73.65 | $73.65 | 26,800 | — | — |
| 2022-10-03 | $71.63 | $71.63 | 28,300 | — | — |
| 2022-09-30 | $70.44 | $70.44 | 25,900 | — | — |
| 2022-09-29 | $72.56 | $72.56 | 21,300 | — | — |
| 2022-09-28 | $73.45 | $73.45 | 21,900 | — | — |
| 2022-09-27 | $72.49 | $72.49 | 19,100 | — | — |
| 2022-09-26 | $72.98 | $72.98 | 22,200 | — | — |
| 2022-09-23 | $73.09 | $73.09 | 23,500 | — | — |
| 2022-09-22 | $74.31 | $74.31 | 18,800 | — | — |
| 2022-09-21 | $75.37 | $75.37 | 21,400 | — | — |
| 2022-09-20 | $75.80 | $75.80 | 26,500 | — | — |
| 2022-09-19 | $76.66 | $76.66 | 21,300 | — | — |
| 2022-09-16 | $74.57 | $74.57 | 73,400 | — | — |
| 2022-09-15 | $75.47 | $75.47 | 20,000 | — | — |
| 2022-09-14 | $74.31 | $74.31 | 20,400 | — | — |
| 2022-09-13 | $74.31 | $74.31 | 27,200 | — | — |
| 2022-09-12 | $76.34 | $76.34 | 16,900 | — | — |
| 2022-09-09 | $76.51 | $76.51 | 18,700 | — | — |
| 2022-09-08 | $75.48 | $75.48 | 19,500 | — | — |
| 2022-09-07 | $75.55 | $75.55 | 27,900 | — | — |
| 2022-09-06 | $74.67 | $74.67 | 23,200 | — | — |
| 2022-09-02 | $75.45 | $75.45 | 18,700 | — | — |
| 2022-09-01 | $76.40 | $76.40 | 32,100 | — | — |
| 2022-08-31 | $76.58 | $76.58 | 39,000 | — | — |
| 2022-08-30 | $76.93 | $76.93 | 17,400 | — | — |
| 2022-08-29 | $75.41 | $75.41 | 32,600 | — | — |
| 2022-08-26 | $77.75 | $77.75 | 31,600 | — | — |
| 2022-08-25 | $79.23 | $79.23 | 43,400 | — | — |
| 2022-08-24 | $79.00 | $79.00 | 26,900 | — | — |
| 2022-08-23 | $80.57 | $80.57 | 29,400 | — | — |
| 2022-08-22 | $81.71 | $81.71 | 20,900 | — | — |
| 2022-08-19 | $84.45 | $84.45 | 57,000 | — | — |
| 2022-08-18 | $85.45 | $85.45 | 22,000 | — | — |
| 2022-08-17 | $85.36 | $85.36 | 25,400 | — | — |
| 2022-08-16 | $85.97 | $85.97 | 21,400 | — | — |
| 2022-08-15 | $85.32 | $85.32 | 24,200 | — | — |
| 2022-08-12 | $84.23 | $84.23 | 26,500 | — | — |
| 2022-08-11 | $83.62 | $83.62 | 28,600 | — | — |
| 2022-08-10 | $82.30 | $82.30 | 32,200 | — | — |
| 2022-08-09 | $80.89 | $80.89 | 23,500 | — | — |
| 2022-08-08 | $80.11 | $80.11 | 28,300 | — | — |
| 2022-08-05 | $80.07 | $80.07 | 18,200 | — | — |
| 2022-08-04 | $79.26 | $79.26 | 23,000 | — | — |
| 2022-08-03 | $80.30 | $80.30 | 21,900 | — | — |
| 2022-08-02 | $78.88 | $78.88 | 33,700 | — | — |
| 2022-08-01 | $81.95 | $81.95 | 177,800 | — | — |
| 2022-07-29 | $79.98 | $79.98 | 32,200 | — | — |
| 2022-07-28 | $79.48 | $79.48 | 29,300 | — | — |
| 2022-07-27 | $81.70 | $81.70 | 31,200 | — | — |
| 2022-07-26 | $81.09 | $81.09 | 32,200 | — | — |
| 2022-07-25 | $79.63 | $79.63 | 35,200 | — | — |
| 2022-07-22 | $78.70 | $78.70 | 32,500 | — | — |
| 2022-07-21 | $78.24 | $78.24 | 36,900 | — | — |
| 2022-07-20 | $75.84 | $75.84 | 52,600 | — | — |
| 2022-07-19 | $75.32 | $75.32 | 35,400 | — | — |
| 2022-07-18 | $72.46 | $72.46 | 22,800 | — | — |
| 2022-07-15 | $72.68 | $72.68 | 27,900 | — | — |
| 2022-07-14 | $71.11 | $71.11 | 26,200 | — | — |
| 2022-07-13 | $71.19 | $71.19 | 38,800 | — | — |
| 2022-07-12 | $72.56 | $72.56 | 28,800 | — | — |
| 2022-07-11 | $72.97 | $72.97 | 26,300 | — | — |
| 2022-07-08 | $72.58 | $72.58 | 43,000 | — | — |
| 2022-07-07 | $72.97 | $72.97 | 28,100 | — | — |
| 2022-07-06 | $73.01 | $73.01 | 23,000 | — | — |
| 2022-07-05 | $73.14 | $73.14 | 25,800 | — | — |
| 2022-07-01 | $72.87 | $72.87 | 36,700 | — | — |
| 2022-06-30 | $72.34 | $72.34 | 25,500 | — | — |
| 2022-06-29 | $72.62 | $72.62 | 19,600 | — | — |
| 2022-06-28 | $73.46 | $73.46 | 22,000 | — | — |
| 2022-06-27 | $74.11 | $74.11 | 19,300 | — | — |
| 2022-06-24 | $74.25 | $74.25 | 66,300 | — | — |
| 2022-06-23 | $73.25 | $73.25 | 19,600 | — | — |
| 2022-06-22 | $74.29 | $74.29 | 30,900 | — | — |
| 2022-06-21 | $74.52 | $74.52 | 32,000 | — | — |
| 2022-06-17 | $73.86 | $73.86 | 146,800 | — | — |
| 2022-06-16 | $71.33 | $71.33 | 43,800 | — | — |
| 2022-06-15 | $73.00 | $73.00 | 40,200 | — | — |
| 2022-06-14 | $72.38 | $72.38 | 32,900 | — | — |
| 2022-06-13 | $72.77 | $72.77 | 56,900 | — | — |
| 2022-06-10 | $74.35 | $74.35 | 38,200 | — | — |
| 2022-06-09 | $75.81 | $75.81 | 47,300 | — | — |
| 2022-06-08 | $79.01 | $79.01 | 26,900 | — | — |
| 2022-06-07 | $80.78 | $80.78 | 28,300 | — | — |
| 2022-06-06 | $80.64 | $80.64 | 26,300 | — | — |
| 2022-06-03 | $79.98 | $79.98 | 26,200 | — | — |
| 2022-06-02 | $81.02 | $81.02 | 24,600 | — | — |
| 2022-06-01 | $79.66 | $79.66 | 27,500 | — | — |
| 2022-05-31 | $79.86 | $79.86 | 63,900 | — | — |
| 2022-05-27 | $80.44 | $80.44 | 29,600 | — | — |
| 2022-05-26 | $79.72 | $79.72 | 42,700 | — | — |
| 2022-05-25 | $78.05 | $78.05 | 50,300 | — | — |
| 2022-05-24 | $78.94 | $78.94 | 34,800 | — | — |
| 2022-05-23 | $78.01 | $78.01 | 70,500 | — | — |
| 2022-05-20 | $75.35 | $75.35 | 54,300 | — | — |
| 2022-05-19 | $75.09 | $75.09 | 63,300 | — | — |
| 2022-05-18 | $75.87 | $75.87 | 44,400 | — | — |
| 2022-05-17 | $77.06 | $77.06 | 34,100 | — | — |
| 2022-05-16 | $75.83 | $75.83 | 30,800 | — | — |
| 2022-05-13 | $76.39 | $76.39 | 52,800 | — | — |
| 2022-05-12 | $77.72 | $77.72 | 40,400 | — | — |
| 2022-05-11 | $78.51 | $78.51 | 37,300 | — | — |
| 2022-05-10 | $78.94 | $78.94 | 30,400 | — | — |
| 2022-05-09 | $79.12 | $79.12 | 53,600 | — | — |
| 2022-05-06 | $79.63 | $79.63 | 35,400 | — | — |
| 2022-05-05 | $81.14 | $81.14 | 39,700 | — | — |
| 2022-05-04 | $82.69 | $82.69 | 46,200 | — | — |
| 2022-05-03 | $81.46 | $81.46 | 50,400 | — | — |
| 2022-05-02 | $80.85 | $80.85 | 42,600 | — | — |
| 2022-04-29 | $81.38 | $81.38 | 66,000 | — | — |
| 2022-04-28 | $83.77 | $83.77 | 58,600 | — | — |
| 2022-04-27 | $83.06 | $83.06 | 69,000 | — | — |
| 2022-04-26 | $82.74 | $82.74 | 55,300 | — | — |
| 2022-04-25 | $84.92 | $84.92 | 73,100 | — | — |
| 2022-04-22 | $85.43 | $85.43 | 49,000 | — | — |
| 2022-04-21 | $86.71 | $86.71 | 67,000 | — | — |
| 2022-04-20 | $88.61 | $88.61 | 76,200 | — | — |
| 2022-04-19 | $92.34 | $92.34 | 57,700 | — | — |
| 2022-04-18 | $90.69 | $90.69 | 27,100 | — | — |
| 2022-04-14 | $91.52 | $91.52 | 34,100 | — | — |
| 2022-04-13 | $92.43 | $92.43 | 23,400 | — | — |
| 2022-04-12 | $91.37 | $91.37 | 42,600 | — | — |
| 2022-04-11 | $92.17 | $92.17 | 45,200 | — | — |
| 2022-04-08 | $91.46 | $91.46 | 47,300 | — | — |
| 2022-04-07 | $91.21 | $91.21 | 52,300 | — | — |
| 2022-04-06 | $91.50 | $91.50 | 65,300 | — | — |
| 2022-04-05 | $92.25 | $92.25 | 37,400 | — | — |
| 2022-04-04 | $93.29 | $93.29 | 37,600 | — | — |
| 2022-04-01 | $93.44 | $93.44 | 52,000 | — | — |
| 2022-03-31 | $93.57 | $93.57 | 47,800 | — | — |
| 2022-03-30 | $94.91 | $94.91 | 41,500 | — | — |
| 2022-03-29 | $94.40 | $94.40 | 37,200 | — | — |
| 2022-03-28 | $95.18 | $95.18 | 27,600 | — | — |
| 2022-03-25 | $95.40 | $95.40 | 28,200 | — | — |
| 2022-03-24 | $93.52 | $93.52 | 27,600 | — | — |
| 2022-03-23 | $93.38 | $93.38 | 44,400 | — | — |
| 2022-03-22 | $94.88 | $94.88 | 25,900 | — | — |
| 2022-03-21 | $95.26 | $95.26 | 48,600 | — | — |
| 2022-03-18 | $95.17 | $95.17 | 196,400 | — | — |
| 2022-03-17 | $94.65 | $94.65 | 40,300 | — | — |
| 2022-03-16 | $96.21 | $96.21 | 44,900 | — | — |
| 2022-03-15 | $95.35 | $95.35 | 41,700 | — | — |
| 2022-03-14 | $96.73 | $96.73 | 50,000 | — | — |
| 2022-03-11 | $96.08 | $96.08 | 49,900 | — | — |
| 2022-03-10 | $95.48 | $95.48 | 30,700 | — | — |
| 2022-03-09 | $95.75 | $95.75 | 36,300 | — | — |
| 2022-03-08 | $94.94 | $94.94 | 43,500 | — | — |
| 2022-03-07 | $94.45 | $94.45 | 64,100 | — | — |
| 2022-03-04 | $95.81 | $95.81 | 42,900 | — | — |
| 2022-03-03 | $96.03 | $96.03 | 55,700 | — | — |
| 2022-03-02 | $95.35 | $95.35 | 41,700 | — | — |
| 2022-03-01 | $92.69 | $92.69 | 65,600 | — | — |
| 2022-02-28 | $95.26 | $95.26 | 59,400 | — | — |
| 2022-02-25 | $95.40 | $95.40 | 37,000 | — | — |
| 2022-02-24 | $93.42 | $93.42 | 63,600 | — | — |
| 2022-02-23 | $94.02 | $94.02 | 57,600 | — | — |
| 2022-02-22 | $94.73 | $94.73 | 48,500 | — | — |
| 2022-02-18 | $94.90 | $94.90 | 37,700 | — | — |
| 2022-02-17 | $94.90 | $94.90 | 61,100 | — | — |
| 2022-02-16 | $95.61 | $95.61 | 38,900 | — | — |
| 2022-02-15 | $95.75 | $95.75 | 44,600 | — | — |
| 2022-02-14 | $94.90 | $94.90 | 37,300 | — | — |
| 2022-02-11 | $95.13 | $95.13 | 48,300 | — | — |
| 2022-02-10 | $94.20 | $94.20 | 76,600 | — | — |
| 2022-02-09 | $94.77 | $94.77 | 48,600 | — | — |
| 2022-02-08 | $96.28 | $96.28 | 31,600 | — | — |
| 2022-02-07 | $94.85 | $94.85 | 43,900 | — | — |
| 2022-02-04 | $94.84 | $94.84 | 52,000 | — | — |
| 2022-02-03 | $94.25 | $94.25 | 54,800 | — | — |
| 2022-02-02 | $94.63 | $94.63 | 78,400 | — | — |
| 2022-02-01 | $93.51 | $93.51 | 74,600 | — | — |
| 2022-01-31 | $93.09 | $93.09 | 94,800 | — | — |
| 2022-01-28 | $91.71 | $91.71 | 90,000 | — | — |
| 2022-01-27 | $91.24 | $91.24 | 63,300 | — | — |
| 2022-01-26 | $91.95 | $91.95 | 108,000 | — | — |
| 2022-01-25 | $93.68 | $93.68 | 115,500 | — | — |
| 2022-01-24 | $93.28 | $93.28 | 158,600 | — | — |
| 2022-01-21 | $92.19 | $92.19 | 178,000 | — | — |
| 2022-01-20 | $90.72 | $90.72 | 116,500 | — | — |
| 2022-01-19 | $89.82 | $89.82 | 93,900 | — | — |
| 2022-01-18 | $87.12 | $87.12 | 60,100 | — | — |
| 2022-01-14 | $88.12 | $88.12 | 56,400 | — | — |
| 2022-01-13 | $87.88 | $87.88 | 44,300 | — | — |
| 2022-01-12 | $87.59 | $87.59 | 79,700 | — | — |
| 2022-01-11 | $87.31 | $87.31 | 61,500 | — | — |
| 2022-01-10 | $87.08 | $87.08 | 95,000 | — | — |
| 2022-01-07 | $87.80 | $87.80 | 72,600 | — | — |
| 2022-01-06 | $88.05 | $88.05 | 63,100 | — | — |
| 2022-01-05 | $86.93 | $86.93 | 73,600 | — | — |
| 2022-01-04 | $87.25 | $87.25 | 96,900 | — | — |
| 2022-01-03 | $87.42 | $87.42 | 77,600 | — | — |