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
- 2020-03-19 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 | $78.31 | $81.18 | 995,900 | — | — |
| 2022-12-29 | $79.07 | $81.97 | 957,700 | — | — |
| 2022-12-28 | $77.40 | $80.24 | 882,800 | — | — |
| 2022-12-27 | $78.51 | $81.39 | 955,400 | — | — |
| 2022-12-23 | $78.36 | $81.23 | 810,400 | — | — |
| 2022-12-22 | $78.14 | $81.00 | 1,379,600 | — | — |
| 2022-12-21 | $79.03 | $81.92 | 1,621,700 | — | — |
| 2022-12-20 | $77.92 | $80.77 | 1,889,800 | — | — |
| 2022-12-19 | $77.87 | $80.72 | 1,532,700 | — | — |
| 2022-12-16 | $78.60 | $81.48 | 4,036,900 | — | — |
| 2022-12-15 | $78.82 | $81.71 | 2,119,400 | — | — |
| 2022-12-14 | $80.25 | $83.19 | 3,025,900 | — | — |
| 2022-12-13 | $80.95 | $83.92 | 2,600,900 | — | — |
| 2022-12-12 | $80.54 | $83.49 | 1,681,200 | — | — |
| 2022-12-09 | $78.46 | $81.33 | 1,417,200 | — | — |
| 2022-12-08 | $79.74 | $82.66 | 2,376,700 | — | — |
| 2022-12-07 | $79.00 | $81.89 | 2,151,300 | — | — |
| 2022-12-06 | $79.19 | $82.09 | 2,674,000 | — | — |
| 2022-12-05 | $78.48 | $81.35 | 2,100,200 | — | — |
| 2022-12-02 | $79.75 | $82.67 | 1,998,300 | — | — |
| 2022-12-01 | $78.83 | $81.72 | 1,776,700 | — | — |
| 2022-11-30 | $78.09 | $80.95 | 3,462,100 | — | — |
| 2022-11-29 | $76.88 | $79.70 | 1,869,000 | — | — |
| 2022-11-28 | $76.34 | $79.14 | 2,065,800 | — | — |
| 2022-11-25 | $78.67 | $81.55 | 971,100 | — | — |
| 2022-11-23 | $78.10 | $80.96 | 1,898,000 | — | — |
| 2022-11-22 | $78.25 | $81.12 | 1,916,300 | — | — |
| 2022-11-21 | $78.19 | $81.05 | 2,068,800 | — | — |
| 2022-11-18 | $77.76 | $80.61 | 3,697,600 | — | — |
| 2022-11-17 | $77.35 | $80.18 | 3,420,800 | — | — |
| 2022-11-16 | $78.40 | $80.97 | 2,169,600 | — | — |
| 2022-11-15 | $78.71 | $81.29 | 2,349,100 | — | — |
| 2022-11-14 | $77.77 | $80.32 | 4,193,900 | — | — |
| 2022-11-11 | $77.37 | $79.91 | 2,984,500 | — | — |
| 2022-11-10 | $75.60 | $78.08 | 2,643,400 | — | — |
| 2022-11-09 | $72.61 | $74.99 | 1,743,200 | — | — |
| 2022-11-08 | $73.16 | $75.56 | 1,528,100 | — | — |
| 2022-11-07 | $73.74 | $76.16 | 1,777,400 | — | — |
| 2022-11-04 | $73.22 | $75.62 | 2,299,000 | — | — |
| 2022-11-03 | $70.21 | $72.51 | 2,035,000 | — | — |
| 2022-11-02 | $70.21 | $72.51 | 1,782,900 | — | — |
| 2022-11-01 | $71.51 | $73.86 | 1,885,200 | — | — |
| 2022-10-31 | $70.64 | $72.96 | 2,551,900 | — | — |
| 2022-10-28 | $71.69 | $74.04 | 1,918,400 | — | — |
| 2022-10-27 | $70.01 | $72.31 | 3,016,900 | — | — |
| 2022-10-26 | $68.34 | $70.58 | 3,656,700 | — | — |
| 2022-10-25 | $68.85 | $71.11 | 2,567,100 | — | — |
| 2022-10-24 | $67.08 | $69.28 | 2,518,300 | — | — |
| 2022-10-21 | $66.79 | $68.98 | 2,351,000 | — | — |
| 2022-10-20 | $64.75 | $66.87 | 1,923,200 | — | — |
| 2022-10-19 | $66.28 | $68.45 | 1,552,300 | — | — |
| 2022-10-18 | $66.71 | $68.90 | 1,637,200 | — | — |
| 2022-10-17 | $65.37 | $67.51 | 1,688,600 | — | — |
| 2022-10-14 | $64.12 | $66.22 | 1,632,800 | — | — |
| 2022-10-13 | $65.01 | $67.14 | 1,946,400 | — | — |
| 2022-10-12 | $64.58 | $66.70 | 1,637,600 | — | — |
| 2022-10-11 | $64.75 | $66.87 | 1,449,200 | — | — |
| 2022-10-10 | $65.01 | $67.14 | 841,300 | — | — |
| 2022-10-07 | $65.26 | $67.40 | 1,446,600 | — | — |
| 2022-10-06 | $66.80 | $68.99 | 1,670,000 | — | — |
| 2022-10-05 | $67.43 | $69.64 | 1,452,500 | — | — |
| 2022-10-04 | $67.05 | $69.25 | 2,424,900 | — | — |
| 2022-10-03 | $65.44 | $67.59 | 1,905,500 | — | — |
| 2022-09-30 | $63.80 | $65.89 | 2,625,600 | — | — |
| 2022-09-29 | $64.50 | $66.62 | 1,910,800 | — | — |
| 2022-09-28 | $65.77 | $67.93 | 2,264,400 | — | — |
| 2022-09-27 | $65.13 | $67.27 | 1,890,500 | — | — |
| 2022-09-26 | $65.37 | $67.51 | 2,415,500 | — | — |
| 2022-09-23 | $65.78 | $67.94 | 2,551,600 | — | — |
| 2022-09-22 | $65.45 | $67.60 | 1,981,000 | — | — |
| 2022-09-21 | $67.03 | $69.23 | 1,579,600 | — | — |
| 2022-09-20 | $67.62 | $69.84 | 1,842,500 | — | — |
| 2022-09-19 | $68.25 | $70.49 | 2,338,000 | — | — |
| 2022-09-16 | $67.80 | $70.02 | 3,782,500 | — | — |
| 2022-09-15 | $68.93 | $71.19 | 2,129,100 | — | — |
| 2022-09-14 | $69.85 | $72.14 | 2,097,200 | — | — |
| 2022-09-13 | $71.12 | $73.45 | 1,756,300 | — | — |
| 2022-09-12 | $73.80 | $76.22 | 1,693,800 | — | — |
| 2022-09-09 | $73.40 | $75.81 | 1,803,300 | — | — |
| 2022-09-08 | $72.91 | $75.30 | 1,883,900 | — | — |
| 2022-09-07 | $73.41 | $75.82 | 1,751,400 | — | — |
| 2022-09-06 | $72.08 | $74.44 | 1,597,300 | — | — |
| 2022-09-02 | $71.72 | $74.07 | 1,565,900 | — | — |
| 2022-09-01 | $72.72 | $75.10 | 1,653,600 | — | — |
| 2022-08-31 | $72.22 | $74.59 | 3,350,600 | — | — |
| 2022-08-30 | $72.86 | $75.25 | 2,247,000 | — | — |
| 2022-08-29 | $74.07 | $76.50 | 1,441,700 | — | — |
| 2022-08-26 | $75.23 | $77.70 | 1,482,100 | — | — |
| 2022-08-25 | $78.18 | $80.74 | 1,881,600 | — | — |
| 2022-08-24 | $77.37 | $79.91 | 1,676,800 | — | — |
| 2022-08-23 | $76.90 | $79.42 | 1,680,300 | — | — |
| 2022-08-22 | $77.33 | $79.87 | 2,493,900 | — | — |
| 2022-08-19 | $79.41 | $82.01 | 1,212,500 | — | — |
| 2022-08-18 | $80.41 | $83.05 | 1,183,100 | — | — |
| 2022-08-17 | $80.58 | $82.92 | 1,623,200 | — | — |
| 2022-08-16 | $81.32 | $83.68 | 1,862,100 | — | — |
| 2022-08-15 | $81.55 | $83.92 | 2,015,600 | — | — |
| 2022-08-12 | $81.75 | $84.13 | 1,758,800 | — | — |
| 2022-08-11 | $80.60 | $82.94 | 1,665,800 | — | — |
| 2022-08-10 | $79.90 | $82.22 | 1,419,700 | — | — |
| 2022-08-09 | $78.86 | $81.15 | 1,276,600 | — | — |
| 2022-08-08 | $79.28 | $81.59 | 1,882,400 | — | — |
| 2022-08-05 | $79.32 | $81.63 | 1,492,700 | — | — |
| 2022-08-04 | $79.50 | $81.81 | 2,129,600 | — | — |
| 2022-08-03 | $79.23 | $81.53 | 2,483,600 | — | — |
| 2022-08-02 | $77.46 | $79.71 | 2,146,700 | — | — |
| 2022-08-01 | $78.28 | $80.56 | 2,425,700 | — | — |
| 2022-07-29 | $78.17 | $80.44 | 2,183,100 | — | — |
| 2022-07-28 | $76.85 | $79.08 | 2,118,300 | — | — |
| 2022-07-27 | $76.44 | $78.66 | 3,786,500 | — | — |
| 2022-07-26 | $72.72 | $74.83 | 1,897,800 | — | — |
| 2022-07-25 | $72.39 | $74.49 | 1,620,800 | — | — |
| 2022-07-22 | $71.90 | $73.99 | 3,805,300 | — | — |
| 2022-07-21 | $72.95 | $75.07 | 1,520,900 | — | — |
| 2022-07-20 | $72.67 | $74.78 | 1,942,400 | — | — |
| 2022-07-19 | $71.84 | $73.93 | 2,450,500 | — | — |
| 2022-07-18 | $68.96 | $70.97 | 1,525,900 | — | — |
| 2022-07-15 | $69.51 | $71.53 | 3,010,100 | — | — |
| 2022-07-14 | $68.99 | $71.00 | 2,793,600 | — | — |
| 2022-07-13 | $68.40 | $70.39 | 1,635,500 | — | — |
| 2022-07-12 | $68.84 | $70.84 | 2,430,700 | — | — |
| 2022-07-11 | $69.00 | $71.01 | 2,116,900 | — | — |
| 2022-07-08 | $69.89 | $71.92 | 2,485,600 | — | — |
| 2022-07-07 | $70.09 | $72.13 | 4,386,800 | — | — |
| 2022-07-06 | $71.26 | $73.33 | 2,440,000 | — | — |
| 2022-07-05 | $71.37 | $73.45 | 1,936,800 | — | — |
| 2022-07-01 | $71.90 | $73.99 | 2,096,300 | — | — |
| 2022-06-30 | $70.67 | $72.72 | 2,822,500 | — | — |
| 2022-06-29 | $69.78 | $71.81 | 2,728,700 | — | — |
| 2022-06-28 | $69.79 | $71.82 | 1,877,800 | — | — |
| 2022-06-27 | $69.92 | $71.95 | 2,327,700 | — | — |
| 2022-06-24 | $70.86 | $72.92 | 3,453,500 | — | — |
| 2022-06-23 | $68.59 | $70.58 | 1,791,000 | — | — |
| 2022-06-22 | $68.76 | $70.76 | 2,621,800 | — | — |
| 2022-06-21 | $69.87 | $71.90 | 2,506,000 | — | — |
| 2022-06-17 | $67.88 | $69.85 | 3,669,400 | — | — |
| 2022-06-16 | $67.95 | $69.93 | 1,818,700 | — | — |
| 2022-06-15 | $69.76 | $71.79 | 1,629,300 | — | — |
| 2022-06-14 | $69.21 | $71.22 | 1,859,400 | — | — |
| 2022-06-13 | $71.10 | $73.17 | 1,860,400 | — | — |
| 2022-06-10 | $73.29 | $75.42 | 2,314,500 | — | — |
| 2022-06-09 | $76.00 | $78.21 | 2,505,100 | — | — |
| 2022-06-08 | $76.34 | $78.56 | 1,926,900 | — | — |
| 2022-06-07 | $76.49 | $78.71 | 1,582,500 | — | — |
| 2022-06-06 | $75.20 | $77.39 | 1,019,900 | — | — |
| 2022-06-03 | $75.19 | $77.38 | 1,415,400 | — | — |
| 2022-06-02 | $75.24 | $77.43 | 2,133,600 | — | — |
| 2022-06-01 | $73.97 | $76.12 | 2,384,000 | — | — |
| 2022-05-31 | $74.40 | $76.56 | 9,765,400 | — | — |
| 2022-05-27 | $76.30 | $78.52 | 2,837,700 | — | — |
| 2022-05-26 | $75.08 | $77.26 | 3,380,100 | — | — |
| 2022-05-25 | $73.53 | $75.67 | 2,854,900 | — | — |
| 2022-05-24 | $75.49 | $77.69 | 3,071,700 | — | — |
| 2022-05-23 | $73.87 | $76.02 | 2,473,100 | — | — |
| 2022-05-20 | $73.44 | $75.58 | 3,017,700 | — | — |
| 2022-05-19 | $72.59 | $74.70 | 1,780,500 | — | — |
| 2022-05-18 | $72.21 | $74.01 | 1,899,700 | — | — |
| 2022-05-17 | $75.46 | $77.34 | 2,742,800 | — | — |
| 2022-05-16 | $74.34 | $76.19 | 2,101,000 | — | — |
| 2022-05-13 | $75.11 | $76.98 | 2,601,200 | — | — |
| 2022-05-12 | $73.00 | $74.82 | 2,482,100 | — | — |
| 2022-05-11 | $72.90 | $74.72 | 3,214,400 | — | — |
| 2022-05-10 | $72.77 | $74.59 | 2,771,000 | — | — |
| 2022-05-09 | $73.31 | $75.14 | 2,718,000 | — | — |
| 2022-05-06 | $74.58 | $76.44 | 2,470,400 | — | — |
| 2022-05-05 | $74.68 | $76.54 | 2,377,800 | — | — |
| 2022-05-04 | $76.60 | $78.51 | 2,700,800 | — | — |
| 2022-05-03 | $73.32 | $75.15 | 2,297,000 | — | — |
| 2022-05-02 | $72.95 | $74.77 | 2,627,400 | — | — |
| 2022-04-29 | $72.84 | $74.66 | 2,808,100 | — | — |
| 2022-04-28 | $76.07 | $77.97 | 2,837,400 | — | — |
| 2022-04-27 | $73.57 | $75.41 | 2,499,900 | — | — |
| 2022-04-26 | $72.37 | $74.18 | 2,231,400 | — | — |
| 2022-04-25 | $74.60 | $76.46 | 4,038,900 | — | — |
| 2022-04-22 | $73.42 | $75.25 | 2,115,500 | — | — |
| 2022-04-21 | $75.21 | $77.09 | 2,256,200 | — | — |
| 2022-04-20 | $75.52 | $77.40 | 2,107,800 | — | — |
| 2022-04-19 | $75.37 | $77.25 | 1,380,400 | — | — |
| 2022-04-18 | $73.62 | $75.46 | 1,517,100 | — | — |
| 2022-04-14 | $74.75 | $76.61 | 1,717,000 | — | — |
| 2022-04-13 | $75.84 | $77.73 | 1,592,600 | — | — |
| 2022-04-12 | $75.89 | $77.78 | 2,814,200 | — | — |
| 2022-04-11 | $76.37 | $78.28 | 1,750,400 | — | — |
| 2022-04-08 | $77.24 | $79.17 | 2,107,000 | — | — |
| 2022-04-07 | $77.54 | $79.47 | 3,012,100 | — | — |
| 2022-04-06 | $76.23 | $78.13 | 2,666,000 | — | — |
| 2022-04-05 | $75.15 | $77.02 | 1,582,900 | — | — |
| 2022-04-04 | $76.64 | $78.55 | 1,872,600 | — | — |
| 2022-04-01 | $76.28 | $78.18 | 2,591,900 | — | — |
| 2022-03-31 | $76.95 | $78.87 | 2,413,400 | — | — |
| 2022-03-30 | $77.75 | $79.69 | 1,261,600 | — | — |
| 2022-03-29 | $78.65 | $80.61 | 1,812,200 | — | — |
| 2022-03-28 | $78.01 | $79.96 | 2,218,200 | — | — |
| 2022-03-25 | $77.24 | $79.17 | 1,531,900 | — | — |
| 2022-03-24 | $77.42 | $79.35 | 1,837,900 | — | — |
| 2022-03-23 | $76.44 | $78.35 | 1,675,300 | — | — |
| 2022-03-22 | $77.53 | $79.46 | 2,601,700 | — | — |
| 2022-03-21 | $77.33 | $79.26 | 1,805,000 | — | — |
| 2022-03-18 | $77.98 | $79.93 | 3,822,500 | — | — |
| 2022-03-17 | $76.39 | $78.30 | 1,868,200 | — | — |
| 2022-03-16 | $75.50 | $77.38 | 2,692,800 | — | — |
| 2022-03-15 | $73.65 | $75.49 | 4,655,600 | — | — |
| 2022-03-14 | $71.98 | $73.78 | 4,014,900 | — | — |
| 2022-03-11 | $72.40 | $74.21 | 3,290,800 | — | — |
| 2022-03-10 | $73.80 | $75.64 | 3,981,100 | — | — |
| 2022-03-09 | $75.26 | $77.14 | 3,050,200 | — | — |
| 2022-03-08 | $73.50 | $75.33 | 3,249,800 | — | — |
| 2022-03-07 | $74.30 | $76.15 | 2,768,400 | — | — |
| 2022-03-04 | $77.96 | $79.90 | 2,967,900 | — | — |
| 2022-03-03 | $79.18 | $81.16 | 2,660,900 | — | — |
| 2022-03-02 | $78.78 | $80.75 | 3,266,200 | — | — |
| 2022-03-01 | $77.65 | $79.59 | 3,501,600 | — | — |
| 2022-02-28 | $78.33 | $80.28 | 3,918,500 | — | — |
| 2022-02-25 | $78.51 | $80.47 | 3,005,300 | — | — |
| 2022-02-24 | $76.59 | $78.50 | 3,807,000 | — | — |
| 2022-02-23 | $74.69 | $76.55 | 2,771,000 | — | — |
| 2022-02-22 | $76.30 | $78.20 | 2,481,400 | — | — |
| 2022-02-18 | $76.35 | $78.25 | 6,320,300 | — | — |
| 2022-02-17 | $76.22 | $78.12 | 2,253,500 | — | — |
| 2022-02-16 | $78.87 | $80.59 | 3,305,200 | — | — |
| 2022-02-15 | $78.79 | $80.51 | 4,126,300 | — | — |
| 2022-02-14 | $79.75 | $81.49 | 3,899,000 | — | — |
| 2022-02-11 | $79.64 | $81.38 | 2,494,800 | — | — |
| 2022-02-10 | $81.55 | $83.33 | 1,926,400 | — | — |
| 2022-02-09 | $83.77 | $85.60 | 2,132,000 | — | — |
| 2022-02-08 | $84.07 | $85.90 | 3,294,300 | — | — |
| 2022-02-07 | $81.66 | $83.44 | 1,790,200 | — | — |
| 2022-02-04 | $82.44 | $84.24 | 3,508,500 | — | — |
| 2022-02-03 | $81.85 | $83.64 | 2,902,900 | — | — |
| 2022-02-02 | $83.27 | $85.09 | 2,889,900 | — | — |
| 2022-02-01 | $83.56 | $85.38 | 4,970,900 | — | — |
| 2022-01-31 | $85.43 | $87.29 | 4,710,600 | — | — |
| 2022-01-28 | $82.77 | $84.58 | 4,367,500 | — | — |
| 2022-01-27 | $82.61 | $84.41 | 3,093,400 | — | — |
| 2022-01-26 | $81.52 | $83.30 | 3,633,100 | — | — |
| 2022-01-25 | $82.97 | $84.78 | 4,027,200 | — | — |
| 2022-01-24 | $83.23 | $85.05 | 4,451,900 | — | — |
| 2022-01-21 | $83.11 | $84.92 | 2,844,000 | — | — |
| 2022-01-20 | $82.21 | $84.00 | 3,534,500 | — | — |
| 2022-01-19 | $83.10 | $84.91 | 2,632,200 | — | — |
| 2022-01-18 | $83.89 | $85.72 | 2,640,500 | — | — |
| 2022-01-14 | $84.18 | $86.02 | 2,870,400 | — | — |
| 2022-01-13 | $85.76 | $87.63 | 3,365,800 | — | — |
| 2022-01-12 | $86.95 | $88.85 | 2,864,100 | — | — |
| 2022-01-11 | $86.24 | $88.12 | 2,334,200 | — | — |
| 2022-01-10 | $84.66 | $86.51 | 1,940,000 | — | — |
| 2022-01-07 | $84.36 | $86.20 | 2,351,500 | — | — |
| 2022-01-06 | $84.71 | $86.56 | 1,641,400 | — | — |
| 2022-01-05 | $83.83 | $85.66 | 2,656,900 | — | — |
| 2022-01-04 | $86.22 | $88.10 | 1,739,200 | — | — |
| 2022-01-03 | $85.57 | $87.44 | 2,209,600 | — | — |