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
- 2000-05-02 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 | $62.37 | $62.37 | 2,650,100 | — | — |
| 2022-12-29 | $62.71 | $62.71 | 5,253,300 | — | — |
| 2022-12-28 | $60.28 | $60.28 | 3,576,400 | — | — |
| 2022-12-27 | $61.36 | $61.36 | 5,072,500 | — | — |
| 2022-12-23 | $62.39 | $62.39 | 3,351,500 | — | — |
| 2022-12-22 | $62.12 | $62.12 | 9,874,500 | — | — |
| 2022-12-21 | $65.04 | $65.04 | 5,063,300 | — | — |
| 2022-12-20 | $64.03 | $64.03 | 4,571,200 | — | — |
| 2022-12-19 | $64.15 | $64.15 | 6,366,600 | — | — |
| 2022-12-16 | $65.38 | $65.38 | 8,463,400 | — | — |
| 2022-12-15 | $64.26 | $64.26 | 12,351,400 | — | — |
| 2022-12-14 | $67.59 | $67.59 | 10,941,600 | — | — |
| 2022-12-13 | $71.56 | $71.56 | 4,856,100 | — | — |
| 2022-12-12 | $70.99 | $70.99 | 5,151,700 | — | — |
| 2022-12-09 | $70.53 | $70.53 | 3,530,200 | — | — |
| 2022-12-08 | $72.16 | $72.16 | 4,364,600 | — | — |
| 2022-12-07 | $70.14 | $70.14 | 3,030,500 | — | — |
| 2022-12-06 | $69.74 | $69.74 | 4,905,500 | — | — |
| 2022-12-05 | $71.57 | $71.57 | 4,064,700 | — | — |
| 2022-12-02 | $73.04 | $73.04 | 4,801,200 | — | — |
| 2022-12-01 | $73.99 | $73.99 | 4,904,500 | — | — |
| 2022-11-30 | $75.20 | $75.20 | 7,606,500 | — | — |
| 2022-11-29 | $70.72 | $70.72 | 3,992,000 | — | — |
| 2022-11-28 | $69.96 | $69.96 | 6,493,500 | — | — |
| 2022-11-25 | $73.40 | $73.40 | 2,006,000 | — | — |
| 2022-11-23 | $74.00 | $74.00 | 4,303,700 | — | — |
| 2022-11-22 | $73.74 | $73.74 | 4,756,500 | — | — |
| 2022-11-21 | $71.15 | $71.15 | 4,135,700 | — | — |
| 2022-11-18 | $72.46 | $72.46 | 4,745,500 | — | — |
| 2022-11-17 | $71.11 | $71.11 | 5,800,800 | — | — |
| 2022-11-16 | $70.29 | $70.29 | 7,869,500 | — | — |
| 2022-11-15 | $74.30 | $74.30 | 7,025,000 | — | — |
| 2022-11-14 | $72.83 | $72.83 | 9,269,800 | — | — |
| 2022-11-11 | $75.05 | $75.05 | 7,264,400 | — | — |
| 2022-11-10 | $72.79 | $72.79 | 10,452,900 | — | — |
| 2022-11-09 | $63.83 | $63.83 | 6,384,700 | — | — |
| 2022-11-08 | $67.09 | $67.09 | 5,588,900 | — | — |
| 2022-11-07 | $65.47 | $65.47 | 6,388,300 | — | — |
| 2022-11-04 | $63.19 | $63.19 | 8,120,200 | — | — |
| 2022-11-03 | $59.19 | $59.19 | 6,630,300 | — | — |
| 2022-11-02 | $60.11 | $60.11 | 8,274,200 | — | — |
| 2022-11-01 | $61.74 | $61.74 | 8,319,100 | — | — |
| 2022-10-31 | $61.43 | $61.43 | 17,974,600 | — | — |
| 2022-10-28 | $67.48 | $67.48 | 9,835,700 | — | — |
| 2022-10-27 | $64.85 | $64.85 | 10,071,100 | — | — |
| 2022-10-26 | $67.74 | $67.74 | 9,192,300 | — | — |
| 2022-10-25 | $66.59 | $66.59 | 7,056,600 | — | — |
| 2022-10-24 | $65.35 | $65.35 | 5,918,600 | — | — |
| 2022-10-21 | $65.68 | $65.68 | 8,204,000 | — | — |
| 2022-10-20 | $61.52 | $61.52 | 5,535,200 | — | — |
| 2022-10-19 | $60.77 | $60.77 | 4,201,200 | — | — |
| 2022-10-18 | $60.73 | $60.73 | 5,006,900 | — | — |
| 2022-10-17 | $59.79 | $59.79 | 5,882,500 | — | — |
| 2022-10-14 | $57.77 | $57.77 | 6,372,000 | — | — |
| 2022-10-13 | $60.63 | $60.63 | 10,023,000 | — | — |
| 2022-10-12 | $58.95 | $58.95 | 4,573,700 | — | — |
| 2022-10-11 | $59.47 | $59.47 | 9,114,200 | — | — |
| 2022-10-10 | $61.93 | $61.93 | 8,861,500 | — | — |
| 2022-10-07 | $64.83 | $64.83 | 10,339,300 | — | — |
| 2022-10-06 | $70.25 | $70.25 | 6,465,400 | — | — |
| 2022-10-05 | $69.51 | $69.51 | 5,887,900 | — | — |
| 2022-10-04 | $68.92 | $68.92 | 6,281,900 | — | — |
| 2022-10-03 | $64.79 | $64.79 | 6,357,600 | — | — |
| 2022-09-30 | $62.33 | $62.33 | 5,847,500 | — | — |
| 2022-09-29 | $62.94 | $62.94 | 7,078,800 | — | — |
| 2022-09-28 | $65.50 | $65.50 | 5,070,500 | — | — |
| 2022-09-27 | $64.29 | $64.29 | 4,905,900 | — | — |
| 2022-09-26 | $62.70 | $62.70 | 5,272,300 | — | — |
| 2022-09-23 | $63.31 | $63.31 | 8,228,200 | — | — |
| 2022-09-22 | $64.96 | $64.96 | 6,955,500 | — | — |
| 2022-09-21 | $68.34 | $68.34 | 6,728,800 | — | — |
| 2022-09-20 | $68.48 | $68.48 | 5,053,700 | — | — |
| 2022-09-19 | $70.16 | $70.16 | 6,672,900 | — | — |
| 2022-09-16 | $68.94 | $68.94 | 8,521,200 | — | — |
| 2022-09-15 | $68.15 | $68.15 | 4,640,100 | — | — |
| 2022-09-14 | $68.57 | $68.57 | 6,009,200 | — | — |
| 2022-09-13 | $66.87 | $66.87 | 9,889,000 | — | — |
| 2022-09-12 | $71.90 | $71.90 | 5,592,400 | — | — |
| 2022-09-09 | $71.67 | $71.67 | 8,264,300 | — | — |
| 2022-09-08 | $70.55 | $70.55 | 9,769,200 | — | — |
| 2022-09-07 | $67.36 | $67.36 | 5,836,500 | — | — |
| 2022-09-06 | $66.05 | $66.05 | 6,896,300 | — | — |
| 2022-09-02 | $67.51 | $67.51 | 6,661,800 | — | — |
| 2022-09-01 | $68.22 | $68.22 | 9,855,200 | — | — |
| 2022-08-31 | $68.77 | $68.77 | 7,077,000 | — | — |
| 2022-08-30 | $68.97 | $68.97 | 8,233,700 | — | — |
| 2022-08-29 | $69.52 | $69.52 | 6,966,300 | — | — |
| 2022-08-26 | $71.58 | $71.58 | 9,243,300 | — | — |
| 2022-08-25 | $76.71 | $76.71 | 8,534,100 | — | — |
| 2022-08-24 | $72.03 | $72.03 | 4,300,000 | — | — |
| 2022-08-23 | $71.25 | $71.25 | 5,542,300 | — | — |
| 2022-08-22 | $68.80 | $68.80 | 7,528,100 | — | — |
| 2022-08-19 | $72.53 | $72.53 | 9,334,900 | — | — |
| 2022-08-18 | $73.25 | $73.25 | 18,696,600 | — | — |
| 2022-08-17 | $68.29 | $68.29 | 8,593,600 | — | — |
| 2022-08-16 | $70.71 | $70.71 | 4,728,400 | — | — |
| 2022-08-15 | $71.24 | $71.24 | 5,713,000 | — | — |
| 2022-08-12 | $71.16 | $71.16 | 13,408,600 | — | — |
| 2022-08-11 | $66.36 | $66.36 | 7,466,100 | — | — |
| 2022-08-10 | $66.20 | $66.20 | 8,889,100 | — | — |
| 2022-08-09 | $63.08 | $63.08 | 11,019,400 | — | — |
| 2022-08-08 | $67.34 | $67.34 | 6,283,500 | — | — |
| 2022-08-05 | $67.63 | $67.63 | 7,299,500 | — | — |
| 2022-08-04 | $68.05 | $68.05 | 6,202,000 | — | — |
| 2022-08-03 | $68.83 | $68.83 | 8,866,700 | — | — |
| 2022-08-02 | $65.59 | $65.59 | 10,420,400 | — | — |
| 2022-08-01 | $63.66 | $63.66 | 16,129,300 | — | — |
| 2022-07-29 | $66.78 | $66.78 | 9,698,600 | — | — |
| 2022-07-28 | $64.56 | $64.56 | 6,430,900 | — | — |
| 2022-07-27 | $62.51 | $62.51 | 7,814,400 | — | — |
| 2022-07-26 | $58.25 | $58.25 | 4,666,300 | — | — |
| 2022-07-25 | $59.34 | $59.34 | 3,483,500 | — | — |
| 2022-07-22 | $59.42 | $59.42 | 5,484,000 | — | — |
| 2022-07-21 | $61.17 | $61.17 | 4,519,400 | — | — |
| 2022-07-20 | $60.09 | $60.09 | 7,305,700 | — | — |
| 2022-07-19 | $58.78 | $58.78 | 9,855,800 | — | — |
| 2022-07-18 | $54.95 | $54.95 | 6,459,800 | — | — |
| 2022-07-15 | $56.07 | $56.07 | 7,055,200 | — | — |
| 2022-07-14 | $54.05 | $54.05 | 5,358,100 | — | — |
| 2022-07-13 | $52.48 | $52.48 | 5,664,100 | — | — |
| 2022-07-12 | $52.77 | $52.77 | 4,474,200 | — | — |
| 2022-07-11 | $52.60 | $52.60 | 7,490,500 | — | — |
| 2022-07-08 | $53.47 | $53.47 | 7,080,000 | — | — |
| 2022-07-07 | $52.01 | $52.01 | 9,846,700 | — | — |
| 2022-07-06 | $47.61 | $47.61 | 7,668,800 | — | — |
| 2022-07-05 | $47.30 | $47.30 | 7,770,800 | — | — |
| 2022-07-01 | $46.84 | $46.84 | 11,224,400 | — | — |
| 2022-06-30 | $50.31 | $50.31 | 6,871,900 | — | — |
| 2022-06-29 | $51.12 | $51.12 | 6,450,600 | — | — |
| 2022-06-28 | $52.81 | $52.81 | 6,714,800 | — | — |
| 2022-06-27 | $54.17 | $54.17 | 6,440,200 | — | — |
| 2022-06-24 | $52.97 | $52.97 | 9,146,600 | — | — |
| 2022-06-23 | $50.47 | $50.47 | 8,182,700 | — | — |
| 2022-06-22 | $51.01 | $51.01 | 9,494,400 | — | — |
| 2022-06-21 | $51.95 | $51.95 | 11,186,900 | — | — |
| 2022-06-17 | $52.46 | $52.46 | 93,180,900 | — | — |
| 2022-06-16 | $53.46 | $53.46 | 17,643,400 | — | — |
| 2022-06-15 | $58.04 | $58.04 | 9,288,700 | — | — |
| 2022-06-14 | $56.65 | $56.65 | 7,494,600 | — | — |
| 2022-06-13 | $56.07 | $56.07 | 10,050,800 | — | — |
| 2022-06-10 | $60.14 | $60.14 | 9,224,700 | — | — |
| 2022-06-09 | $62.66 | $62.66 | 9,903,200 | — | — |
| 2022-06-08 | $63.81 | $63.81 | 8,190,800 | — | — |
| 2022-06-07 | $65.48 | $65.48 | 8,354,900 | — | — |
| 2022-06-06 | $66.01 | $66.01 | 21,894,800 | — | — |
| 2022-06-03 | $62.94 | $62.94 | 7,173,300 | — | — |
| 2022-06-02 | $63.59 | $63.59 | 9,046,100 | — | — |
| 2022-06-01 | $59.27 | $59.27 | 5,488,400 | — | — |
| 2022-05-31 | $60.68 | $60.68 | 7,175,000 | — | — |
| 2022-05-27 | $61.14 | $61.14 | 6,779,200 | — | — |
| 2022-05-26 | $59.33 | $59.33 | 5,348,700 | — | — |
| 2022-05-25 | $56.24 | $56.24 | 4,124,900 | — | — |
| 2022-05-24 | $54.50 | $54.50 | 4,998,800 | — | — |
| 2022-05-23 | $55.89 | $55.89 | 4,018,700 | — | — |
| 2022-05-20 | $56.46 | $56.46 | 6,272,100 | — | — |
| 2022-05-19 | $56.07 | $56.07 | 4,941,900 | — | — |
| 2022-05-18 | $55.83 | $55.83 | 6,296,700 | — | — |
| 2022-05-17 | $58.50 | $58.50 | 5,976,600 | — | — |
| 2022-05-16 | $55.15 | $55.15 | 3,798,000 | — | — |
| 2022-05-13 | $56.18 | $56.18 | 6,291,200 | — | — |
| 2022-05-12 | $52.98 | $52.98 | 5,759,800 | — | — |
| 2022-05-11 | $51.77 | $51.77 | 6,716,200 | — | — |
| 2022-05-10 | $53.87 | $53.87 | 10,675,600 | — | — |
| 2022-05-09 | $50.82 | $50.82 | 7,720,500 | — | — |
| 2022-05-06 | $55.13 | $55.13 | 5,843,500 | — | — |
| 2022-05-05 | $55.23 | $55.23 | 8,606,300 | — | — |
| 2022-05-04 | $58.92 | $58.92 | 6,496,400 | — | — |
| 2022-05-03 | $56.51 | $56.51 | 6,933,300 | — | — |
| 2022-05-02 | $55.62 | $55.62 | 11,364,100 | — | — |
| 2022-04-29 | $52.11 | $52.11 | 6,886,300 | — | — |
| 2022-04-28 | $54.48 | $54.48 | 6,440,900 | — | — |
| 2022-04-27 | $51.21 | $51.21 | 4,782,400 | — | — |
| 2022-04-26 | $51.36 | $51.36 | 4,327,900 | — | — |
| 2022-04-25 | $53.48 | $53.48 | 4,328,600 | — | — |
| 2022-04-22 | $51.78 | $51.78 | 5,455,800 | — | — |
| 2022-04-21 | $53.26 | $53.26 | 6,366,000 | — | — |
| 2022-04-20 | $55.40 | $55.40 | 4,904,400 | — | — |
| 2022-04-19 | $56.38 | $56.38 | 4,454,100 | — | — |
| 2022-04-18 | $54.57 | $54.57 | 4,539,000 | — | — |
| 2022-04-14 | $53.26 | $53.26 | 3,942,600 | — | — |
| 2022-04-13 | $54.25 | $54.25 | 4,001,200 | — | — |
| 2022-04-12 | $53.14 | $53.14 | 6,967,200 | — | — |
| 2022-04-11 | $52.33 | $52.33 | 6,789,200 | — | — |
| 2022-04-08 | $52.73 | $52.73 | 5,967,100 | — | — |
| 2022-04-07 | $54.09 | $54.09 | 5,857,200 | — | — |
| 2022-04-06 | $53.70 | $53.70 | 8,652,700 | — | — |
| 2022-04-05 | $55.70 | $55.70 | 9,531,600 | — | — |
| 2022-04-04 | $59.59 | $59.59 | 7,772,800 | — | — |
| 2022-04-01 | $59.63 | $59.63 | 7,009,300 | — | — |
| 2022-03-31 | $62.61 | $62.61 | 6,176,400 | — | — |
| 2022-03-30 | $64.43 | $64.43 | 5,658,300 | — | — |
| 2022-03-29 | $67.36 | $67.36 | 7,137,200 | — | — |
| 2022-03-28 | $65.32 | $65.32 | 6,483,000 | — | — |
| 2022-03-25 | $63.81 | $63.81 | 6,187,700 | — | — |
| 2022-03-24 | $63.58 | $63.58 | 7,553,400 | — | — |
| 2022-03-23 | $60.39 | $60.39 | 4,109,000 | — | — |
| 2022-03-22 | $62.18 | $62.18 | 5,471,700 | — | — |
| 2022-03-21 | $61.93 | $61.93 | 4,694,300 | — | — |
| 2022-03-18 | $61.93 | $61.93 | 10,766,100 | — | — |
| 2022-03-17 | $60.76 | $60.76 | 4,880,600 | — | — |
| 2022-03-16 | $60.11 | $60.11 | 6,352,400 | — | — |
| 2022-03-15 | $56.66 | $56.66 | 5,979,400 | — | — |
| 2022-03-14 | $53.91 | $53.91 | 6,042,900 | — | — |
| 2022-03-11 | $55.89 | $55.89 | 4,233,200 | — | — |
| 2022-03-10 | $57.63 | $57.63 | 2,999,100 | — | — |
| 2022-03-09 | $58.43 | $58.43 | 5,593,500 | — | — |
| 2022-03-08 | $55.79 | $55.79 | 7,527,100 | — | — |
| 2022-03-07 | $53.52 | $53.52 | 10,019,300 | — | — |
| 2022-03-04 | $58.33 | $58.33 | 6,569,300 | — | — |
| 2022-03-03 | $61.51 | $61.51 | 5,651,900 | — | — |
| 2022-03-02 | $62.87 | $62.87 | 6,254,200 | — | — |
| 2022-03-01 | $59.65 | $59.65 | 7,336,900 | — | — |
| 2022-02-28 | $62.61 | $62.61 | 6,777,000 | — | — |
| 2022-02-25 | $63.50 | $63.50 | 6,917,500 | — | — |
| 2022-02-24 | $61.08 | $61.08 | 7,450,300 | — | — |
| 2022-02-23 | $57.75 | $57.75 | 6,119,200 | — | — |
| 2022-02-22 | $58.44 | $58.44 | 7,242,700 | — | — |
| 2022-02-18 | $60.20 | $60.20 | 4,596,000 | — | — |
| 2022-02-17 | $60.19 | $60.19 | 6,399,800 | — | — |
| 2022-02-16 | $63.11 | $63.11 | 4,197,500 | — | — |
| 2022-02-15 | $62.24 | $62.24 | 6,386,200 | — | — |
| 2022-02-14 | $58.66 | $58.66 | 6,847,600 | — | — |
| 2022-02-11 | $58.97 | $58.97 | 12,377,900 | — | — |
| 2022-02-10 | $63.42 | $63.42 | 9,463,400 | — | — |
| 2022-02-09 | $67.08 | $67.08 | 9,830,500 | — | — |
| 2022-02-08 | $65.97 | $65.97 | 11,581,700 | — | — |
| 2022-02-07 | $62.26 | $62.26 | 20,500,400 | — | — |
| 2022-02-04 | $57.42 | $57.42 | 10,144,000 | — | — |
| 2022-02-03 | $56.21 | $56.21 | 7,940,100 | — | — |
| 2022-02-02 | $61.08 | $61.08 | 7,742,600 | — | — |
| 2022-02-01 | $59.65 | $59.65 | 5,488,600 | — | — |
| 2022-01-31 | $59.00 | $59.00 | 9,784,500 | — | — |
| 2022-01-28 | $53.76 | $53.76 | 9,879,600 | — | — |
| 2022-01-27 | $53.67 | $53.67 | 8,619,100 | — | — |
| 2022-01-26 | $55.76 | $55.76 | 11,956,500 | — | — |
| 2022-01-25 | $53.32 | $53.32 | 8,274,200 | — | — |
| 2022-01-24 | $55.34 | $55.34 | 10,170,400 | — | — |
| 2022-01-21 | $54.73 | $54.73 | 8,791,100 | — | — |
| 2022-01-20 | $55.54 | $55.54 | 8,818,800 | — | — |
| 2022-01-19 | $59.01 | $59.01 | 8,193,100 | — | — |
| 2022-01-18 | $63.03 | $63.03 | 6,494,600 | — | — |
| 2022-01-14 | $66.20 | $66.20 | 5,890,500 | — | — |
| 2022-01-13 | $64.64 | $64.64 | 6,707,900 | — | — |
| 2022-01-12 | $66.49 | $66.49 | 5,361,400 | — | — |
| 2022-01-11 | $65.93 | $65.93 | 4,907,900 | — | — |
| 2022-01-10 | $65.12 | $65.12 | 6,096,500 | — | — |
| 2022-01-07 | $64.56 | $64.56 | 6,794,400 | — | — |
| 2022-01-06 | $67.25 | $67.25 | 5,442,700 | — | — |
| 2022-01-05 | $67.42 | $67.42 | 7,227,200 | — | — |
| 2022-01-04 | $70.95 | $70.95 | 7,792,100 | — | — |
| 2022-01-03 | $70.17 | $70.17 | 7,049,900 | — | — |