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
- 2017-04-07 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 | $68.33 | $68.33 | 1,417,600 | — | — |
| 2022-12-29 | $68.37 | $68.37 | 1,838,500 | — | — |
| 2022-12-28 | $65.38 | $65.38 | 1,477,200 | — | — |
| 2022-12-27 | $64.96 | $64.96 | 1,434,900 | — | — |
| 2022-12-23 | $67.04 | $67.04 | 1,693,400 | — | — |
| 2022-12-22 | $67.81 | $67.81 | 2,761,500 | — | — |
| 2022-12-21 | $67.94 | $67.94 | 3,529,600 | — | — |
| 2022-12-20 | $66.27 | $66.27 | 2,171,400 | — | — |
| 2022-12-19 | $65.35 | $65.35 | 2,168,200 | — | — |
| 2022-12-16 | $67.92 | $67.92 | 6,281,900 | — | — |
| 2022-12-15 | $67.98 | $67.98 | 3,919,500 | — | — |
| 2022-12-14 | $70.91 | $70.91 | 2,549,400 | — | — |
| 2022-12-13 | $70.52 | $70.52 | 6,229,600 | — | — |
| 2022-12-12 | $68.49 | $68.49 | 4,524,900 | — | — |
| 2022-12-09 | $64.42 | $64.42 | 3,051,400 | — | — |
| 2022-12-08 | $63.82 | $63.82 | 2,769,900 | — | — |
| 2022-12-07 | $61.66 | $61.66 | 4,468,800 | — | — |
| 2022-12-06 | $61.89 | $61.89 | 2,658,100 | — | — |
| 2022-12-05 | $61.94 | $61.94 | 4,305,400 | — | — |
| 2022-12-02 | $65.08 | $65.08 | 6,615,600 | — | — |
| 2022-12-01 | $67.43 | $67.43 | 20,295,100 | — | — |
| 2022-11-30 | $53.32 | $53.32 | 8,751,000 | — | — |
| 2022-11-29 | $51.25 | $51.25 | 5,774,500 | — | — |
| 2022-11-28 | $50.20 | $50.20 | 5,517,800 | — | — |
| 2022-11-25 | $50.09 | $50.09 | 1,118,900 | — | — |
| 2022-11-23 | $50.74 | $50.74 | 3,558,700 | — | — |
| 2022-11-22 | $47.97 | $47.97 | 2,640,400 | — | — |
| 2022-11-21 | $48.29 | $48.29 | 3,017,900 | — | — |
| 2022-11-18 | $49.86 | $49.86 | 10,568,500 | — | — |
| 2022-11-17 | $49.07 | $49.07 | 3,112,100 | — | — |
| 2022-11-16 | $50.42 | $50.42 | 2,885,000 | — | — |
| 2022-11-15 | $53.42 | $53.42 | 3,706,700 | — | — |
| 2022-11-14 | $51.41 | $51.41 | 4,644,800 | — | — |
| 2022-11-11 | $54.35 | $54.35 | 6,175,400 | — | — |
| 2022-11-10 | $49.25 | $49.25 | 6,759,400 | — | — |
| 2022-11-09 | $45.51 | $45.51 | 3,532,500 | — | — |
| 2022-11-08 | $47.70 | $47.70 | 3,913,200 | — | — |
| 2022-11-07 | $47.24 | $47.24 | 5,522,100 | — | — |
| 2022-11-04 | $45.02 | $45.02 | 7,520,700 | — | — |
| 2022-11-03 | $50.15 | $50.15 | 4,063,900 | — | — |
| 2022-11-02 | $50.93 | $50.93 | 3,296,300 | — | — |
| 2022-11-01 | $55.00 | $55.00 | 2,291,500 | — | — |
| 2022-10-31 | $56.12 | $56.12 | 3,486,800 | — | — |
| 2022-10-28 | $57.29 | $57.29 | 2,321,000 | — | — |
| 2022-10-27 | $56.53 | $56.53 | 2,775,800 | — | — |
| 2022-10-26 | $56.98 | $56.98 | 2,521,700 | — | — |
| 2022-10-25 | $58.31 | $58.31 | 3,390,600 | — | — |
| 2022-10-24 | $54.71 | $54.71 | 2,321,600 | — | — |
| 2022-10-21 | $55.01 | $55.01 | 3,396,200 | — | — |
| 2022-10-20 | $54.40 | $54.40 | 2,741,500 | — | — |
| 2022-10-19 | $53.83 | $53.83 | 2,925,300 | — | — |
| 2022-10-18 | $54.41 | $54.41 | 4,392,600 | — | — |
| 2022-10-17 | $52.03 | $52.03 | 3,545,600 | — | — |
| 2022-10-14 | $49.12 | $49.12 | 2,594,500 | — | — |
| 2022-10-13 | $51.41 | $51.41 | 4,364,700 | — | — |
| 2022-10-12 | $50.77 | $50.77 | 4,054,000 | — | — |
| 2022-10-11 | $50.76 | $50.76 | 4,754,200 | — | — |
| 2022-10-10 | $52.02 | $52.02 | 3,029,600 | — | — |
| 2022-10-07 | $53.72 | $53.72 | 3,034,600 | — | — |
| 2022-10-06 | $58.01 | $58.01 | 3,814,100 | — | — |
| 2022-10-05 | $59.49 | $59.49 | 2,034,500 | — | — |
| 2022-10-04 | $59.77 | $59.77 | 3,440,000 | — | — |
| 2022-10-03 | $57.82 | $57.82 | 3,959,900 | — | — |
| 2022-09-30 | $56.87 | $56.87 | 4,094,000 | — | — |
| 2022-09-29 | $56.80 | $56.80 | 4,715,700 | — | — |
| 2022-09-28 | $55.65 | $55.65 | 3,557,700 | — | — |
| 2022-09-27 | $54.07 | $54.07 | 2,916,100 | — | — |
| 2022-09-26 | $52.84 | $52.84 | 3,755,100 | — | — |
| 2022-09-23 | $54.18 | $54.18 | 3,916,500 | — | — |
| 2022-09-22 | $55.26 | $55.26 | 3,568,800 | — | — |
| 2022-09-21 | $56.97 | $56.97 | 3,331,200 | — | — |
| 2022-09-20 | $58.50 | $58.50 | 5,726,300 | — | — |
| 2022-09-19 | $58.91 | $58.91 | 4,656,600 | — | — |
| 2022-09-16 | $59.01 | $59.01 | 9,963,400 | — | — |
| 2022-09-15 | $62.54 | $62.54 | 5,468,200 | — | — |
| 2022-09-14 | $60.80 | $60.80 | 5,368,900 | — | — |
| 2022-09-13 | $61.48 | $61.48 | 5,549,100 | — | — |
| 2022-09-12 | $64.80 | $64.80 | 7,237,800 | — | — |
| 2022-09-09 | $64.70 | $64.70 | 6,922,000 | — | — |
| 2022-09-08 | $62.67 | $62.67 | 4,949,600 | — | — |
| 2022-09-07 | $61.19 | $61.19 | 7,387,500 | — | — |
| 2022-09-06 | $60.66 | $60.66 | 8,497,100 | — | — |
| 2022-09-02 | $64.63 | $64.63 | 21,050,100 | — | — |
| 2022-09-01 | $60.60 | $60.60 | 45,872,000 | — | — |
| 2022-08-31 | $91.40 | $91.40 | 4,914,700 | — | — |
| 2022-08-30 | $91.16 | $91.16 | 1,887,300 | — | — |
| 2022-08-29 | $89.80 | $89.80 | 2,664,800 | — | — |
| 2022-08-26 | $93.48 | $93.48 | 1,870,900 | — | — |
| 2022-08-25 | $98.57 | $98.57 | 1,865,600 | — | — |
| 2022-08-24 | $96.63 | $96.63 | 1,588,900 | — | — |
| 2022-08-23 | $93.51 | $93.51 | 1,383,900 | — | — |
| 2022-08-22 | $93.50 | $93.50 | 1,636,400 | — | — |
| 2022-08-19 | $96.21 | $96.21 | 2,984,600 | — | — |
| 2022-08-18 | $101.77 | $101.77 | 1,032,900 | — | — |
| 2022-08-17 | $101.72 | $101.72 | 1,338,200 | — | — |
| 2022-08-16 | $106.02 | $106.02 | 1,451,200 | — | — |
| 2022-08-15 | $107.11 | $107.11 | 1,230,400 | — | — |
| 2022-08-12 | $104.15 | $104.15 | 1,090,400 | — | — |
| 2022-08-11 | $102.49 | $102.49 | 1,688,500 | — | — |
| 2022-08-10 | $105.69 | $105.69 | 2,562,400 | — | — |
| 2022-08-09 | $101.43 | $101.43 | 2,092,100 | — | — |
| 2022-08-08 | $107.22 | $107.22 | 1,680,800 | — | — |
| 2022-08-05 | $104.47 | $104.47 | 1,233,400 | — | — |
| 2022-08-04 | $104.07 | $104.07 | 1,195,000 | — | — |
| 2022-08-03 | $104.49 | $104.49 | 3,145,700 | — | — |
| 2022-08-02 | $97.88 | $97.88 | 1,339,100 | — | — |
| 2022-08-01 | $98.53 | $98.53 | 1,380,800 | — | — |
| 2022-07-29 | $98.45 | $98.45 | 1,743,200 | — | — |
| 2022-07-28 | $98.40 | $98.40 | 1,640,700 | — | — |
| 2022-07-27 | $96.42 | $96.42 | 2,001,800 | — | — |
| 2022-07-26 | $91.17 | $91.17 | 1,877,700 | — | — |
| 2022-07-25 | $99.14 | $99.14 | 1,797,600 | — | — |
| 2022-07-22 | $101.95 | $101.95 | 1,611,000 | — | — |
| 2022-07-21 | $104.40 | $104.40 | 1,516,800 | — | — |
| 2022-07-20 | $103.03 | $103.03 | 2,415,400 | — | — |
| 2022-07-19 | $95.69 | $95.69 | 1,728,600 | — | — |
| 2022-07-18 | $95.46 | $95.46 | 2,275,400 | — | — |
| 2022-07-15 | $94.02 | $94.02 | 1,778,400 | — | — |
| 2022-07-14 | $92.84 | $92.84 | 2,374,800 | — | — |
| 2022-07-13 | $97.10 | $97.10 | 2,016,300 | — | — |
| 2022-07-12 | $95.76 | $95.76 | 2,731,700 | — | — |
| 2022-07-11 | $100.38 | $100.38 | 2,217,300 | — | — |
| 2022-07-08 | $103.90 | $103.90 | 2,313,300 | — | — |
| 2022-07-07 | $103.66 | $103.66 | 1,490,000 | — | — |
| 2022-07-06 | $101.33 | $101.33 | 2,411,500 | — | — |
| 2022-07-05 | $102.56 | $102.56 | 2,751,900 | — | — |
| 2022-07-01 | $95.98 | $95.98 | 2,424,500 | — | — |
| 2022-06-30 | $90.40 | $90.40 | 2,301,200 | — | — |
| 2022-06-29 | $93.36 | $93.36 | 1,902,100 | — | — |
| 2022-06-28 | $92.60 | $92.60 | 1,824,400 | — | — |
| 2022-06-27 | $97.26 | $97.26 | 2,421,400 | — | — |
| 2022-06-24 | $101.26 | $101.26 | 5,863,100 | — | — |
| 2022-06-23 | $93.40 | $93.40 | 2,722,100 | — | — |
| 2022-06-22 | $86.02 | $86.02 | 2,085,900 | — | — |
| 2022-06-21 | $84.12 | $84.12 | 2,633,000 | — | — |
| 2022-06-17 | $82.67 | $82.67 | 5,344,400 | — | — |
| 2022-06-16 | $79.04 | $79.04 | 3,443,100 | — | — |
| 2022-06-15 | $85.91 | $85.91 | 2,746,500 | — | — |
| 2022-06-14 | $81.47 | $81.47 | 2,709,300 | — | — |
| 2022-06-13 | $81.66 | $81.66 | 3,578,400 | — | — |
| 2022-06-10 | $90.12 | $90.12 | 4,300,800 | — | — |
| 2022-06-09 | $94.92 | $94.92 | 4,562,700 | — | — |
| 2022-06-08 | $102.19 | $102.19 | 3,987,900 | — | — |
| 2022-06-07 | $99.74 | $99.74 | 3,973,700 | — | — |
| 2022-06-06 | $95.00 | $95.00 | 5,703,800 | — | — |
| 2022-06-03 | $98.38 | $98.38 | 14,341,200 | — | — |
| 2022-06-02 | $93.68 | $93.68 | 6,110,400 | — | — |
| 2022-06-01 | $84.43 | $84.43 | 2,776,100 | — | — |
| 2022-05-31 | $83.05 | $83.05 | 4,354,200 | — | — |
| 2022-05-27 | $86.06 | $86.06 | 2,466,400 | — | — |
| 2022-05-26 | $81.21 | $81.21 | 3,314,800 | — | — |
| 2022-05-25 | $82.57 | $82.57 | 2,195,000 | — | — |
| 2022-05-24 | $78.86 | $78.86 | 2,119,800 | — | — |
| 2022-05-23 | $83.51 | $83.51 | 2,152,200 | — | — |
| 2022-05-20 | $84.22 | $84.22 | 2,779,500 | — | — |
| 2022-05-19 | $83.03 | $83.03 | 4,245,700 | — | — |
| 2022-05-18 | $78.77 | $78.77 | 6,090,900 | — | — |
| 2022-05-17 | $87.48 | $87.48 | 3,368,300 | — | — |
| 2022-05-16 | $89.37 | $89.37 | 2,163,700 | — | — |
| 2022-05-13 | $97.70 | $97.70 | 3,385,800 | — | — |
| 2022-05-12 | $87.69 | $87.69 | 3,096,000 | — | — |
| 2022-05-11 | $84.46 | $84.46 | 3,949,100 | — | — |
| 2022-05-10 | $91.57 | $91.57 | 4,878,100 | — | — |
| 2022-05-09 | $88.83 | $88.83 | 5,680,300 | — | — |
| 2022-05-06 | $102.45 | $102.45 | 3,986,600 | — | — |
| 2022-05-05 | $111.17 | $111.17 | 2,281,500 | — | — |
| 2022-05-04 | $120.51 | $120.51 | 3,110,800 | — | — |
| 2022-05-03 | $117.72 | $117.72 | 2,424,300 | — | — |
| 2022-05-02 | $123.97 | $123.97 | 1,667,200 | — | — |
| 2022-04-29 | $119.31 | $119.31 | 2,573,400 | — | — |
| 2022-04-28 | $131.70 | $131.70 | 1,667,300 | — | — |
| 2022-04-27 | $127.06 | $127.06 | 1,448,600 | — | — |
| 2022-04-26 | $129.69 | $129.69 | 1,643,400 | — | — |
| 2022-04-25 | $138.40 | $138.40 | 1,574,100 | — | — |
| 2022-04-22 | $136.33 | $136.33 | 1,813,900 | — | — |
| 2022-04-21 | $138.77 | $138.77 | 2,081,600 | — | — |
| 2022-04-20 | $144.76 | $144.76 | 1,361,200 | — | — |
| 2022-04-19 | $149.05 | $149.05 | 1,941,800 | — | — |
| 2022-04-18 | $139.71 | $139.71 | 1,607,100 | — | — |
| 2022-04-14 | $143.57 | $143.57 | 2,036,900 | — | — |
| 2022-04-13 | $150.25 | $150.25 | 2,219,100 | — | — |
| 2022-04-12 | $143.36 | $143.36 | 1,442,500 | — | — |
| 2022-04-11 | $144.93 | $144.93 | 2,206,000 | — | — |
| 2022-04-08 | $142.86 | $142.86 | 1,241,400 | — | — |
| 2022-04-07 | $147.57 | $147.57 | 1,305,900 | — | — |
| 2022-04-06 | $150.10 | $150.10 | 1,499,400 | — | — |
| 2022-04-05 | $156.79 | $156.79 | 1,827,300 | — | — |
| 2022-04-04 | $160.42 | $160.42 | 2,664,800 | — | — |
| 2022-04-01 | $148.79 | $148.79 | 2,149,300 | — | — |
| 2022-03-31 | $150.96 | $150.96 | 2,764,100 | — | — |
| 2022-03-30 | $152.60 | $152.60 | 2,101,100 | — | — |
| 2022-03-29 | $156.81 | $156.81 | 4,143,900 | — | — |
| 2022-03-28 | $149.86 | $149.86 | 4,860,600 | — | — |
| 2022-03-25 | $138.11 | $138.11 | 5,503,400 | — | — |
| 2022-03-24 | $144.50 | $144.50 | 8,354,700 | — | — |
| 2022-03-23 | $148.55 | $148.55 | 7,244,000 | — | — |
| 2022-03-22 | $166.43 | $166.43 | 8,609,300 | — | — |
| 2022-03-21 | $169.41 | $169.41 | 1,919,500 | — | — |
| 2022-03-18 | $174.50 | $174.50 | 4,094,800 | — | — |
| 2022-03-17 | $161.12 | $161.12 | 1,849,000 | — | — |
| 2022-03-16 | $155.79 | $155.79 | 3,572,600 | — | — |
| 2022-03-15 | $148.93 | $148.93 | 2,026,400 | — | — |
| 2022-03-14 | $146.10 | $146.10 | 2,393,800 | — | — |
| 2022-03-11 | $154.06 | $154.06 | 2,057,000 | — | — |
| 2022-03-10 | $165.72 | $165.72 | 1,374,900 | — | — |
| 2022-03-09 | $170.30 | $170.30 | 2,456,700 | — | — |
| 2022-03-08 | $159.55 | $159.55 | 2,536,400 | — | — |
| 2022-03-07 | $154.40 | $154.40 | 2,141,900 | — | — |
| 2022-03-04 | $158.41 | $158.41 | 2,693,900 | — | — |
| 2022-03-03 | $167.98 | $167.98 | 5,256,500 | — | — |
| 2022-03-02 | $182.70 | $182.70 | 2,912,600 | — | — |
| 2022-03-01 | $184.14 | $184.14 | 2,399,800 | — | — |
| 2022-02-28 | $182.84 | $182.84 | 4,097,100 | — | — |
| 2022-02-25 | $177.37 | $177.37 | 2,272,000 | — | — |
| 2022-02-24 | $173.56 | $173.56 | 3,230,200 | — | — |
| 2022-02-23 | $159.51 | $159.51 | 1,932,000 | — | — |
| 2022-02-22 | $168.93 | $168.93 | 3,693,600 | — | — |
| 2022-02-18 | $164.67 | $164.67 | 3,044,500 | — | — |
| 2022-02-17 | $173.45 | $173.45 | 2,752,500 | — | — |
| 2022-02-16 | $188.55 | $188.55 | 1,579,800 | — | — |
| 2022-02-15 | $195.43 | $195.43 | 1,256,900 | — | — |
| 2022-02-14 | $189.41 | $189.41 | 1,285,100 | — | — |
| 2022-02-11 | $191.77 | $191.77 | 1,495,500 | — | — |
| 2022-02-10 | $196.28 | $196.28 | 1,749,200 | — | — |
| 2022-02-09 | $195.46 | $195.46 | 933,500 | — | — |
| 2022-02-08 | $190.45 | $190.45 | 1,052,600 | — | — |
| 2022-02-07 | $188.09 | $188.09 | 968,500 | — | — |
| 2022-02-04 | $188.86 | $188.86 | 1,273,500 | — | — |
| 2022-02-03 | $182.80 | $182.80 | 1,810,600 | — | — |
| 2022-02-02 | $191.24 | $191.24 | 2,521,700 | — | — |
| 2022-02-01 | $201.42 | $201.42 | 1,464,800 | — | — |
| 2022-01-31 | $197.89 | $197.89 | 1,763,500 | — | — |
| 2022-01-28 | $184.24 | $184.24 | 1,942,000 | — | — |
| 2022-01-27 | $175.60 | $175.60 | 1,572,800 | — | — |
| 2022-01-26 | $178.04 | $178.04 | 3,094,000 | — | — |
| 2022-01-25 | $177.66 | $177.66 | 3,547,600 | — | — |
| 2022-01-24 | $190.90 | $190.90 | 4,120,900 | — | — |
| 2022-01-21 | $188.26 | $188.26 | 6,285,500 | — | — |
| 2022-01-20 | $200.32 | $200.32 | 2,227,200 | — | — |
| 2022-01-19 | $197.42 | $197.42 | 1,298,800 | — | — |
| 2022-01-18 | $197.20 | $197.20 | 1,573,300 | — | — |
| 2022-01-14 | $204.41 | $204.41 | 1,702,700 | — | — |
| 2022-01-13 | $202.00 | $202.00 | 2,014,500 | — | — |
| 2022-01-12 | $213.93 | $213.93 | 2,197,400 | — | — |
| 2022-01-11 | $207.98 | $207.98 | 1,965,200 | — | — |
| 2022-01-10 | $201.24 | $201.24 | 2,915,500 | — | — |
| 2022-01-07 | $196.67 | $196.67 | 1,781,400 | — | — |
| 2022-01-06 | $202.22 | $202.22 | 2,153,900 | — | — |
| 2022-01-05 | $198.59 | $198.59 | 2,045,900 | — | — |
| 2022-01-04 | $215.01 | $215.01 | 1,968,900 | — | — |
| 2022-01-03 | $222.66 | $222.66 | 1,249,400 | — | — |