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
- 2014-12-11 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 | $64.67 | $79.96 | 759,900 | — | — |
| 2022-12-29 | $64.99 | $80.35 | 690,400 | — | — |
| 2022-12-28 | $64.59 | $79.86 | 555,200 | — | — |
| 2022-12-27 | $65.11 | $80.50 | 711,000 | — | — |
| 2022-12-23 | $64.99 | $80.35 | 515,800 | — | — |
| 2022-12-22 | $64.65 | $79.93 | 949,800 | — | — |
| 2022-12-21 | $65.90 | $81.48 | 1,238,300 | — | — |
| 2022-12-20 | $64.66 | $79.95 | 3,136,700 | — | — |
| 2022-12-19 | $64.86 | $79.53 | 3,440,100 | — | — |
| 2022-12-16 | $65.99 | $80.91 | 1,438,100 | — | — |
| 2022-12-15 | $67.50 | $82.76 | 1,097,500 | — | — |
| 2022-12-14 | $67.31 | $82.53 | 867,500 | — | — |
| 2022-12-13 | $67.25 | $82.46 | 838,500 | — | — |
| 2022-12-12 | $67.37 | $82.60 | 1,232,500 | — | — |
| 2022-12-09 | $66.54 | $81.59 | 720,000 | — | — |
| 2022-12-08 | $67.09 | $82.26 | 1,370,000 | — | — |
| 2022-12-07 | $65.93 | $80.84 | 1,042,800 | — | — |
| 2022-12-06 | $65.50 | $80.31 | 1,166,900 | — | — |
| 2022-12-05 | $66.56 | $81.61 | 1,426,400 | — | — |
| 2022-12-02 | $66.43 | $81.45 | 1,068,500 | — | — |
| 2022-12-01 | $66.28 | $81.27 | 1,365,400 | — | — |
| 2022-11-30 | $66.35 | $81.35 | 1,717,800 | — | — |
| 2022-11-29 | $64.99 | $79.69 | 1,566,300 | — | — |
| 2022-11-28 | $65.81 | $80.69 | 2,177,600 | — | — |
| 2022-11-25 | $66.51 | $81.55 | 501,500 | — | — |
| 2022-11-23 | $66.68 | $81.76 | 2,386,400 | — | — |
| 2022-11-22 | $67.72 | $83.03 | 3,237,500 | — | — |
| 2022-11-21 | $68.17 | $83.58 | 3,839,700 | — | — |
| 2022-11-18 | $66.74 | $81.83 | 4,232,500 | — | — |
| 2022-11-17 | $66.51 | $81.55 | 6,204,000 | — | — |
| 2022-11-16 | $63.75 | $78.17 | 4,468,600 | — | — |
| 2022-11-15 | $59.74 | $73.25 | 1,286,400 | — | — |
| 2022-11-14 | $59.85 | $73.38 | 2,306,900 | — | — |
| 2022-11-11 | $60.72 | $74.45 | 1,706,100 | — | — |
| 2022-11-10 | $61.87 | $75.86 | 1,184,100 | — | — |
| 2022-11-09 | $60.48 | $74.16 | 771,700 | — | — |
| 2022-11-08 | $60.91 | $74.68 | 1,136,700 | — | — |
| 2022-11-07 | $60.38 | $74.03 | 1,456,500 | — | — |
| 2022-11-04 | $60.76 | $74.50 | 2,350,000 | — | — |
| 2022-11-03 | $59.01 | $72.35 | 3,753,600 | — | — |
| 2022-11-02 | $58.13 | $71.27 | 1,615,700 | — | — |
| 2022-11-01 | $58.97 | $72.30 | 1,643,600 | — | — |
| 2022-10-31 | $59.38 | $72.81 | 1,375,100 | — | — |
| 2022-10-28 | $59.30 | $72.71 | 1,518,600 | — | — |
| 2022-10-27 | $58.46 | $71.68 | 1,464,100 | — | — |
| 2022-10-26 | $57.59 | $70.61 | 1,386,000 | — | — |
| 2022-10-25 | $57.46 | $70.45 | 995,500 | — | — |
| 2022-10-24 | $56.65 | $69.46 | 1,528,700 | — | — |
| 2022-10-21 | $56.71 | $69.53 | 1,432,700 | — | — |
| 2022-10-20 | $55.73 | $68.33 | 1,808,000 | — | — |
| 2022-10-19 | $55.78 | $68.39 | 1,329,700 | — | — |
| 2022-10-18 | $55.50 | $68.05 | 1,309,800 | — | — |
| 2022-10-17 | $54.73 | $67.11 | 1,400,100 | — | — |
| 2022-10-14 | $53.65 | $65.78 | 978,700 | — | — |
| 2022-10-13 | $53.95 | $66.15 | 1,617,600 | — | — |
| 2022-10-12 | $52.54 | $64.42 | 1,225,700 | — | — |
| 2022-10-11 | $52.51 | $64.38 | 1,495,400 | — | — |
| 2022-10-10 | $52.42 | $64.27 | 1,333,000 | — | — |
| 2022-10-07 | $52.31 | $64.14 | 1,316,800 | — | — |
| 2022-10-06 | $53.58 | $65.70 | 1,113,600 | — | — |
| 2022-10-05 | $55.13 | $67.60 | 1,151,000 | — | — |
| 2022-10-04 | $55.48 | $68.03 | 1,366,200 | — | — |
| 2022-10-03 | $54.11 | $66.35 | 1,419,000 | — | — |
| 2022-09-30 | $53.18 | $65.21 | 1,138,800 | — | — |
| 2022-09-29 | $54.39 | $66.69 | 1,023,900 | — | — |
| 2022-09-28 | $55.76 | $68.37 | 1,008,100 | — | — |
| 2022-09-27 | $54.72 | $67.09 | 1,199,300 | — | — |
| 2022-09-26 | $54.97 | $67.40 | 1,288,400 | — | — |
| 2022-09-23 | $55.39 | $67.91 | 1,519,000 | — | — |
| 2022-09-22 | $56.41 | $69.17 | 1,330,800 | — | — |
| 2022-09-21 | $57.49 | $70.49 | 1,057,900 | — | — |
| 2022-09-20 | $58.44 | $71.65 | 3,292,000 | — | — |
| 2022-09-19 | $59.47 | $72.26 | 3,354,900 | — | — |
| 2022-09-16 | $59.25 | $71.99 | 1,615,800 | — | — |
| 2022-09-15 | $59.06 | $71.76 | 1,039,200 | — | — |
| 2022-09-14 | $59.56 | $72.36 | 1,096,500 | — | — |
| 2022-09-13 | $59.58 | $72.39 | 1,240,100 | — | — |
| 2022-09-12 | $61.76 | $75.04 | 1,861,900 | — | — |
| 2022-09-09 | $60.89 | $73.98 | 1,347,200 | — | — |
| 2022-09-08 | $60.58 | $73.60 | 1,280,900 | — | — |
| 2022-09-07 | $59.73 | $72.57 | 1,265,200 | — | — |
| 2022-09-06 | $58.58 | $71.17 | 909,000 | — | — |
| 2022-09-02 | $59.22 | $71.95 | 847,500 | — | — |
| 2022-09-01 | $59.35 | $72.11 | 1,174,500 | — | — |
| 2022-08-31 | $59.00 | $71.68 | 881,500 | — | — |
| 2022-08-30 | $59.00 | $71.68 | 1,562,900 | — | — |
| 2022-08-29 | $59.45 | $72.23 | 1,027,100 | — | — |
| 2022-08-26 | $59.14 | $71.85 | 1,086,100 | — | — |
| 2022-08-25 | $60.74 | $73.80 | 994,300 | — | — |
| 2022-08-24 | $60.11 | $73.03 | 1,314,100 | — | — |
| 2022-08-23 | $58.71 | $71.33 | 738,700 | — | — |
| 2022-08-22 | $58.64 | $71.25 | 1,608,800 | — | — |
| 2022-08-19 | $59.11 | $71.82 | 1,537,400 | — | — |
| 2022-08-18 | $59.79 | $72.64 | 1,007,500 | — | — |
| 2022-08-17 | $60.40 | $73.39 | 650,100 | — | — |
| 2022-08-16 | $60.82 | $73.90 | 1,048,800 | — | — |
| 2022-08-15 | $60.53 | $73.54 | 1,033,900 | — | — |
| 2022-08-12 | $60.48 | $73.48 | 1,261,700 | — | — |
| 2022-08-11 | $60.31 | $73.28 | 1,402,300 | — | — |
| 2022-08-10 | $59.94 | $72.83 | 1,109,500 | — | — |
| 2022-08-09 | $59.25 | $71.99 | 1,605,400 | — | — |
| 2022-08-08 | $59.25 | $71.99 | 1,782,600 | — | — |
| 2022-08-05 | $59.59 | $72.40 | 2,142,600 | — | — |
| 2022-08-04 | $59.09 | $71.79 | 3,507,200 | — | — |
| 2022-08-03 | $55.01 | $66.84 | 1,899,200 | — | — |
| 2022-08-02 | $54.75 | $66.52 | 2,651,700 | — | — |
| 2022-08-01 | $54.46 | $66.17 | 1,501,600 | — | — |
| 2022-07-29 | $53.61 | $65.14 | 2,135,800 | — | — |
| 2022-07-28 | $53.12 | $64.54 | 864,300 | — | — |
| 2022-07-27 | $52.05 | $63.24 | 1,246,100 | — | — |
| 2022-07-26 | $50.85 | $61.78 | 1,181,500 | — | — |
| 2022-07-25 | $51.41 | $62.46 | 931,100 | — | — |
| 2022-07-22 | $52.10 | $63.30 | 1,392,000 | — | — |
| 2022-07-21 | $52.91 | $64.29 | 1,061,100 | — | — |
| 2022-07-20 | $53.17 | $64.60 | 772,300 | — | — |
| 2022-07-19 | $53.42 | $64.90 | 1,596,300 | — | — |
| 2022-07-18 | $51.64 | $62.74 | 1,403,400 | — | — |
| 2022-07-15 | $52.17 | $63.39 | 886,300 | — | — |
| 2022-07-14 | $51.21 | $62.22 | 994,900 | — | — |
| 2022-07-13 | $51.76 | $62.89 | 682,900 | — | — |
| 2022-07-12 | $51.11 | $62.10 | 751,200 | — | — |
| 2022-07-11 | $51.55 | $62.63 | 765,000 | — | — |
| 2022-07-08 | $52.07 | $63.26 | 948,600 | — | — |
| 2022-07-07 | $51.76 | $62.89 | 1,088,300 | — | — |
| 2022-07-06 | $51.33 | $62.37 | 940,100 | — | — |
| 2022-07-05 | $51.71 | $62.83 | 1,195,100 | — | — |
| 2022-07-01 | $51.59 | $62.68 | 1,440,400 | — | — |
| 2022-06-30 | $50.15 | $60.93 | 1,687,500 | — | — |
| 2022-06-29 | $49.61 | $60.28 | 751,300 | — | — |
| 2022-06-28 | $49.07 | $59.62 | 1,093,000 | — | — |
| 2022-06-27 | $50.32 | $61.14 | 1,199,500 | — | — |
| 2022-06-24 | $49.75 | $60.45 | 1,152,400 | — | — |
| 2022-06-23 | $48.65 | $59.11 | 1,199,400 | — | — |
| 2022-06-22 | $47.97 | $58.28 | 1,091,200 | — | — |
| 2022-06-21 | $48.27 | $58.65 | 3,726,100 | — | — |
| 2022-06-17 | $47.79 | $57.41 | 3,942,500 | — | — |
| 2022-06-16 | $46.94 | $56.39 | 1,659,600 | — | — |
| 2022-06-15 | $48.66 | $58.45 | 2,013,900 | — | — |
| 2022-06-14 | $47.85 | $57.48 | 2,028,700 | — | — |
| 2022-06-13 | $48.41 | $58.15 | 2,795,700 | — | — |
| 2022-06-10 | $50.16 | $60.26 | 1,389,400 | — | — |
| 2022-06-09 | $51.44 | $61.79 | 757,600 | — | — |
| 2022-06-08 | $52.28 | $62.80 | 1,328,300 | — | — |
| 2022-06-07 | $52.27 | $62.79 | 1,127,500 | — | — |
| 2022-06-06 | $52.11 | $62.60 | 926,300 | — | — |
| 2022-06-03 | $52.07 | $62.55 | 965,400 | — | — |
| 2022-06-02 | $52.85 | $63.49 | 1,235,100 | — | — |
| 2022-06-01 | $51.85 | $62.29 | 1,205,100 | — | — |
| 2022-05-31 | $52.51 | $63.08 | 2,784,300 | — | — |
| 2022-05-27 | $51.14 | $61.43 | 1,708,500 | — | — |
| 2022-05-26 | $50.77 | $60.99 | 1,603,200 | — | — |
| 2022-05-25 | $50.14 | $60.23 | 1,706,500 | — | — |
| 2022-05-24 | $50.23 | $60.34 | 1,289,900 | — | — |
| 2022-05-23 | $50.69 | $60.89 | 1,535,600 | — | — |
| 2022-05-20 | $50.38 | $60.52 | 2,396,700 | — | — |
| 2022-05-19 | $50.29 | $60.41 | 2,372,100 | — | — |
| 2022-05-18 | $50.81 | $61.04 | 1,406,600 | — | — |
| 2022-05-17 | $52.02 | $62.49 | 1,352,400 | — | — |
| 2022-05-16 | $51.73 | $62.14 | 1,582,800 | — | — |
| 2022-05-13 | $51.76 | $62.18 | 1,131,500 | — | — |
| 2022-05-12 | $50.04 | $60.11 | 1,384,800 | — | — |
| 2022-05-11 | $49.96 | $60.01 | 1,476,400 | — | — |
| 2022-05-10 | $51.02 | $61.29 | 2,106,000 | — | — |
| 2022-05-09 | $50.83 | $61.06 | 2,027,500 | — | — |
| 2022-05-06 | $52.51 | $63.08 | 1,748,100 | — | — |
| 2022-05-05 | $53.27 | $63.99 | 2,185,300 | — | — |
| 2022-05-04 | $54.31 | $65.24 | 2,617,700 | — | — |
| 2022-05-03 | $55.16 | $66.26 | 2,543,400 | — | — |
| 2022-05-02 | $56.96 | $68.42 | 1,970,100 | — | — |
| 2022-04-29 | $57.09 | $68.58 | 1,254,500 | — | — |
| 2022-04-28 | $58.36 | $70.11 | 1,087,500 | — | — |
| 2022-04-27 | $57.68 | $69.29 | 1,212,100 | — | — |
| 2022-04-26 | $57.82 | $69.46 | 1,399,800 | — | — |
| 2022-04-25 | $58.72 | $70.54 | 2,269,100 | — | — |
| 2022-04-22 | $57.89 | $69.54 | 1,118,700 | — | — |
| 2022-04-21 | $60.53 | $72.71 | 725,600 | — | — |
| 2022-04-20 | $61.36 | $73.71 | 1,119,200 | — | — |
| 2022-04-19 | $60.22 | $72.34 | 944,900 | — | — |
| 2022-04-18 | $59.80 | $71.84 | 917,500 | — | — |
| 2022-04-14 | $60.43 | $72.59 | 1,031,000 | — | — |
| 2022-04-13 | $59.94 | $72.00 | 896,400 | — | — |
| 2022-04-12 | $59.08 | $70.97 | 1,038,100 | — | — |
| 2022-04-11 | $59.25 | $71.17 | 698,500 | — | — |
| 2022-04-08 | $59.15 | $71.05 | 772,900 | — | — |
| 2022-04-07 | $59.16 | $71.07 | 1,361,800 | — | — |
| 2022-04-06 | $59.20 | $71.11 | 1,222,200 | — | — |
| 2022-04-05 | $58.75 | $70.57 | 933,900 | — | — |
| 2022-04-04 | $58.99 | $70.86 | 912,800 | — | — |
| 2022-04-01 | $58.22 | $69.94 | 1,012,100 | — | — |
| 2022-03-31 | $58.39 | $70.14 | 748,900 | — | — |
| 2022-03-30 | $58.26 | $69.99 | 755,100 | — | — |
| 2022-03-29 | $57.82 | $69.46 | 883,500 | — | — |
| 2022-03-28 | $56.96 | $68.42 | 911,000 | — | — |
| 2022-03-25 | $57.28 | $68.81 | 698,000 | — | — |
| 2022-03-24 | $57.13 | $68.63 | 789,500 | — | — |
| 2022-03-23 | $56.59 | $67.98 | 1,228,600 | — | — |
| 2022-03-22 | $58.18 | $69.89 | 3,059,400 | — | — |
| 2022-03-21 | $58.03 | $69.06 | 1,273,900 | — | — |
| 2022-03-18 | $58.40 | $69.50 | 3,797,300 | — | — |
| 2022-03-17 | $57.88 | $68.88 | 1,452,600 | — | — |
| 2022-03-16 | $57.39 | $68.30 | 1,549,600 | — | — |
| 2022-03-15 | $56.35 | $67.06 | 1,974,000 | — | — |
| 2022-03-14 | $56.16 | $66.83 | 1,901,100 | — | — |
| 2022-03-11 | $56.47 | $67.20 | 1,562,700 | — | — |
| 2022-03-10 | $57.49 | $68.42 | 1,244,800 | — | — |
| 2022-03-09 | $57.31 | $68.20 | 2,227,200 | — | — |
| 2022-03-08 | $55.27 | $65.78 | 1,910,800 | — | — |
| 2022-03-07 | $54.31 | $64.63 | 2,002,200 | — | — |
| 2022-03-04 | $55.50 | $66.05 | 1,719,200 | — | — |
| 2022-03-03 | $55.21 | $65.70 | 1,324,900 | — | — |
| 2022-03-02 | $55.98 | $66.62 | 1,203,900 | — | — |
| 2022-03-01 | $54.64 | $65.03 | 1,407,000 | — | — |
| 2022-02-28 | $55.98 | $66.62 | 1,658,900 | — | — |
| 2022-02-25 | $57.01 | $67.85 | 1,154,800 | — | — |
| 2022-02-24 | $56.05 | $66.70 | 1,546,500 | — | — |
| 2022-02-23 | $55.78 | $66.38 | 1,253,700 | — | — |
| 2022-02-22 | $56.78 | $67.57 | 1,345,700 | — | — |
| 2022-02-18 | $57.05 | $67.89 | 946,000 | — | — |
| 2022-02-17 | $57.01 | $67.85 | 1,270,500 | — | — |
| 2022-02-16 | $58.57 | $69.70 | 1,528,300 | — | — |
| 2022-02-15 | $59.21 | $70.46 | 2,615,000 | — | — |
| 2022-02-14 | $57.16 | $68.03 | 1,711,400 | — | — |
| 2022-02-11 | $57.46 | $68.38 | 1,355,600 | — | — |
| 2022-02-10 | $57.53 | $68.47 | 1,126,000 | — | — |
| 2022-02-09 | $57.82 | $68.81 | 896,700 | — | — |
| 2022-02-08 | $56.68 | $67.45 | 1,001,600 | — | — |
| 2022-02-07 | $55.94 | $66.57 | 635,300 | — | — |
| 2022-02-04 | $55.74 | $66.34 | 952,700 | — | — |
| 2022-02-03 | $55.61 | $66.18 | 1,050,800 | — | — |
| 2022-02-02 | $56.97 | $67.80 | 1,229,900 | — | — |
| 2022-02-01 | $56.49 | $67.23 | 807,800 | — | — |
| 2022-01-31 | $55.97 | $66.61 | 883,100 | — | — |
| 2022-01-28 | $54.97 | $65.42 | 1,057,900 | — | — |
| 2022-01-27 | $53.98 | $64.24 | 1,121,000 | — | — |
| 2022-01-26 | $54.44 | $64.79 | 1,154,800 | — | — |
| 2022-01-25 | $54.50 | $64.86 | 1,401,000 | — | — |
| 2022-01-24 | $55.75 | $66.35 | 1,857,700 | — | — |
| 2022-01-21 | $55.39 | $65.92 | 1,177,200 | — | — |
| 2022-01-20 | $56.10 | $66.76 | 1,079,500 | — | — |
| 2022-01-19 | $56.17 | $66.85 | 1,521,000 | — | — |
| 2022-01-18 | $56.50 | $67.24 | 1,694,300 | — | — |
| 2022-01-14 | $57.19 | $68.06 | 1,764,500 | — | — |
| 2022-01-13 | $57.76 | $68.74 | 1,113,000 | — | — |
| 2022-01-12 | $58.39 | $69.49 | 1,989,900 | — | — |
| 2022-01-11 | $59.51 | $70.82 | 1,780,700 | — | — |
| 2022-01-10 | $58.25 | $69.32 | 1,364,600 | — | — |
| 2022-01-07 | $58.30 | $69.38 | 1,402,100 | — | — |
| 2022-01-06 | $58.72 | $69.88 | 987,700 | — | — |
| 2022-01-05 | $57.88 | $68.88 | 1,762,300 | — | — |
| 2022-01-04 | $58.75 | $69.92 | 1,366,500 | — | — |
| 2022-01-03 | $60.13 | $71.56 | 1,131,200 | — | — |