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
- 2010-12-07 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 | $73.50 | $131.10 | 1,549,900 | — | — |
| 2022-12-29 | $73.64 | $131.35 | 824,700 | — | — |
| 2022-12-28 | $71.95 | $128.34 | 850,600 | — | — |
| 2022-12-27 | $73.89 | $131.80 | 711,100 | — | — |
| 2022-12-23 | $73.36 | $130.85 | 882,100 | — | — |
| 2022-12-22 | $70.71 | $126.12 | 1,374,200 | — | — |
| 2022-12-21 | $72.08 | $128.57 | 1,663,800 | — | — |
| 2022-12-20 | $69.78 | $124.47 | 1,314,000 | — | — |
| 2022-12-19 | $69.04 | $123.15 | 985,300 | — | — |
| 2022-12-16 | $70.10 | $125.04 | 3,718,700 | — | — |
| 2022-12-15 | $71.11 | $126.84 | 1,223,000 | — | — |
| 2022-12-14 | $73.27 | $130.69 | 1,776,300 | — | — |
| 2022-12-13 | $72.74 | $129.75 | 1,884,600 | — | — |
| 2022-12-12 | $70.42 | $125.61 | 1,038,700 | — | — |
| 2022-12-09 | $68.62 | $122.40 | 1,637,300 | — | — |
| 2022-12-08 | $68.27 | $121.77 | 1,340,900 | — | — |
| 2022-12-07 | $68.57 | $122.31 | 1,708,700 | — | — |
| 2022-12-06 | $69.65 | $124.23 | 1,668,000 | — | — |
| 2022-12-05 | $72.00 | $128.43 | 1,499,200 | — | — |
| 2022-12-02 | $75.19 | $134.12 | 1,142,100 | — | — |
| 2022-12-01 | $74.95 | $133.69 | 1,356,700 | — | — |
| 2022-11-30 | $74.39 | $132.69 | 3,224,200 | — | — |
| 2022-11-29 | $73.72 | $131.49 | 1,535,900 | — | — |
| 2022-11-28 | $72.29 | $128.94 | 1,064,000 | — | — |
| 2022-11-25 | $73.31 | $130.76 | 372,700 | — | — |
| 2022-11-23 | $73.39 | $130.90 | 935,000 | — | — |
| 2022-11-22 | $74.03 | $132.05 | 1,422,600 | — | — |
| 2022-11-21 | $70.63 | $125.98 | 1,413,400 | — | — |
| 2022-11-18 | $72.33 | $129.01 | 2,910,700 | — | — |
| 2022-11-17 | $70.97 | $126.59 | 1,004,400 | — | — |
| 2022-11-16 | $72.15 | $128.69 | 1,388,200 | — | — |
| 2022-11-15 | $74.19 | $132.33 | 1,112,500 | — | — |
| 2022-11-14 | $71.91 | $128.27 | 1,202,500 | — | — |
| 2022-11-11 | $72.64 | $129.57 | 1,383,100 | — | — |
| 2022-11-10 | $71.59 | $127.69 | 1,626,100 | — | — |
| 2022-11-09 | $68.31 | $121.84 | 1,801,300 | — | — |
| 2022-11-08 | $72.19 | $128.76 | 1,561,600 | — | — |
| 2022-11-07 | $71.34 | $127.25 | 1,911,400 | — | — |
| 2022-11-04 | $70.37 | $125.52 | 2,190,800 | — | — |
| 2022-11-03 | $69.69 | $124.31 | 2,680,900 | — | — |
| 2022-11-02 | $67.00 | $119.51 | 2,012,600 | — | — |
| 2022-11-01 | $68.50 | $122.18 | 1,442,000 | — | — |
| 2022-10-31 | $68.37 | $121.95 | 1,409,700 | — | — |
| 2022-10-28 | $67.16 | $119.79 | 1,193,300 | — | — |
| 2022-10-27 | $67.90 | $120.49 | 1,655,700 | — | — |
| 2022-10-26 | $67.31 | $119.44 | 1,722,100 | — | — |
| 2022-10-25 | $66.72 | $118.39 | 2,151,700 | — | — |
| 2022-10-24 | $66.27 | $117.60 | 1,909,500 | — | — |
| 2022-10-21 | $67.79 | $120.29 | 1,416,900 | — | — |
| 2022-10-20 | $65.77 | $116.71 | 1,736,700 | — | — |
| 2022-10-19 | $67.12 | $119.10 | 1,918,700 | — | — |
| 2022-10-18 | $67.14 | $119.14 | 1,705,100 | — | — |
| 2022-10-17 | $66.08 | $117.26 | 1,818,500 | — | — |
| 2022-10-14 | $64.96 | $115.27 | 2,138,500 | — | — |
| 2022-10-13 | $68.38 | $121.34 | 2,400,400 | — | — |
| 2022-10-12 | $64.84 | $115.06 | 2,730,500 | — | — |
| 2022-10-11 | $65.85 | $116.85 | 49,033,200 | — | — |
| 2022-10-10 | $63.36 | $112.43 | 2,869,300 | — | — |
| 2022-10-07 | $63.77 | $113.16 | 3,516,200 | — | — |
| 2022-10-06 | $64.87 | $115.11 | 1,257,700 | — | — |
| 2022-10-05 | $66.13 | $117.35 | 2,018,800 | — | — |
| 2022-10-04 | $65.37 | $116.00 | 2,071,900 | — | — |
| 2022-10-03 | $62.98 | $111.76 | 1,792,300 | — | — |
| 2022-09-30 | $60.34 | $107.07 | 2,355,100 | — | — |
| 2022-09-29 | $60.80 | $107.89 | 1,599,700 | — | — |
| 2022-09-28 | $61.10 | $108.42 | 2,251,500 | — | — |
| 2022-09-27 | $58.20 | $103.28 | 2,359,100 | — | — |
| 2022-09-26 | $57.28 | $101.64 | 2,475,300 | — | — |
| 2022-09-23 | $59.75 | $106.03 | 2,195,800 | — | — |
| 2022-09-22 | $65.45 | $116.14 | 1,274,100 | — | — |
| 2022-09-21 | $66.89 | $118.70 | 1,698,100 | — | — |
| 2022-09-20 | $68.52 | $121.59 | 1,862,500 | — | — |
| 2022-09-19 | $69.36 | $123.08 | 1,577,900 | — | — |
| 2022-09-16 | $68.74 | $121.98 | 3,053,600 | — | — |
| 2022-09-15 | $72.15 | $128.03 | 1,866,000 | — | — |
| 2022-09-14 | $72.45 | $128.56 | 2,144,600 | — | — |
| 2022-09-13 | $69.06 | $122.55 | 1,984,400 | — | — |
| 2022-09-12 | $72.72 | $129.04 | 1,367,000 | — | — |
| 2022-09-09 | $71.86 | $127.52 | 1,303,900 | — | — |
| 2022-09-08 | $70.14 | $124.46 | 1,848,300 | — | — |
| 2022-09-07 | $68.18 | $120.99 | 1,453,200 | — | — |
| 2022-09-06 | $68.05 | $120.75 | 1,262,900 | — | — |
| 2022-09-02 | $69.62 | $123.54 | 1,291,600 | — | — |
| 2022-09-01 | $67.64 | $120.03 | 1,313,200 | — | — |
| 2022-08-31 | $68.23 | $121.07 | 1,741,100 | — | — |
| 2022-08-30 | $68.10 | $120.84 | 1,071,500 | — | — |
| 2022-08-29 | $71.11 | $126.18 | 1,072,600 | — | — |
| 2022-08-26 | $70.21 | $124.59 | 906,900 | — | — |
| 2022-08-25 | $72.20 | $128.12 | 828,500 | — | — |
| 2022-08-24 | $71.26 | $126.45 | 728,300 | — | — |
| 2022-08-23 | $69.71 | $123.70 | 930,500 | — | — |
| 2022-08-22 | $67.88 | $120.45 | 689,100 | — | — |
| 2022-08-19 | $68.89 | $122.24 | 1,278,800 | — | — |
| 2022-08-18 | $70.09 | $124.37 | 1,163,800 | — | — |
| 2022-08-17 | $67.44 | $119.67 | 2,082,500 | — | — |
| 2022-08-16 | $68.23 | $121.07 | 1,717,500 | — | — |
| 2022-08-15 | $68.17 | $120.97 | 1,346,000 | — | — |
| 2022-08-12 | $69.53 | $123.38 | 1,346,100 | — | — |
| 2022-08-11 | $70.39 | $124.91 | 1,728,600 | — | — |
| 2022-08-10 | $67.54 | $119.85 | 1,088,700 | — | — |
| 2022-08-09 | $67.00 | $118.89 | 1,559,400 | — | — |
| 2022-08-08 | $65.00 | $115.34 | 1,143,400 | — | — |
| 2022-08-05 | $63.72 | $113.07 | 1,134,800 | — | — |
| 2022-08-04 | $63.94 | $113.46 | 1,443,300 | — | — |
| 2022-08-03 | $67.60 | $119.96 | 1,484,500 | — | — |
| 2022-08-02 | $67.96 | $120.59 | 1,711,700 | — | — |
| 2022-08-01 | $68.42 | $121.41 | 1,545,100 | — | — |
| 2022-07-29 | $69.11 | $122.64 | 1,599,500 | — | — |
| 2022-07-28 | $67.35 | $119.51 | 1,186,200 | — | — |
| 2022-07-27 | $66.62 | $117.60 | 1,350,900 | — | — |
| 2022-07-26 | $65.41 | $115.46 | 1,382,500 | — | — |
| 2022-07-25 | $64.15 | $113.24 | 869,900 | — | — |
| 2022-07-22 | $61.71 | $108.93 | 818,800 | — | — |
| 2022-07-21 | $62.70 | $110.68 | 1,680,700 | — | — |
| 2022-07-20 | $63.18 | $111.52 | 1,296,900 | — | — |
| 2022-07-19 | $62.64 | $110.57 | 1,568,000 | — | — |
| 2022-07-18 | $60.51 | $106.81 | 1,221,700 | — | — |
| 2022-07-15 | $58.86 | $103.90 | 935,000 | — | — |
| 2022-07-14 | $57.80 | $102.03 | 1,457,300 | — | — |
| 2022-07-13 | $58.72 | $103.65 | 1,394,300 | — | — |
| 2022-07-12 | $59.05 | $104.23 | 1,783,300 | — | — |
| 2022-07-11 | $58.93 | $104.02 | 1,301,500 | — | — |
| 2022-07-08 | $59.72 | $105.42 | 1,470,400 | — | — |
| 2022-07-07 | $59.82 | $105.59 | 2,698,400 | — | — |
| 2022-07-06 | $56.28 | $99.34 | 3,983,900 | — | — |
| 2022-07-05 | $58.96 | $104.07 | 2,172,400 | — | — |
| 2022-07-01 | $61.00 | $107.68 | 1,930,600 | — | — |
| 2022-06-30 | $59.67 | $105.33 | 2,585,600 | — | — |
| 2022-06-29 | $60.64 | $107.04 | 1,390,000 | — | — |
| 2022-06-28 | $62.49 | $110.31 | 2,029,700 | — | — |
| 2022-06-27 | $60.75 | $107.23 | 2,346,200 | — | — |
| 2022-06-24 | $58.14 | $102.63 | 6,755,800 | — | — |
| 2022-06-23 | $58.15 | $102.64 | 2,236,700 | — | — |
| 2022-06-22 | $60.02 | $105.95 | 2,478,900 | — | — |
| 2022-06-21 | $63.47 | $112.04 | 2,851,800 | — | — |
| 2022-06-17 | $60.65 | $107.06 | 6,511,800 | — | — |
| 2022-06-16 | $62.25 | $109.88 | 2,498,200 | — | — |
| 2022-06-15 | $66.73 | $117.79 | 2,811,500 | — | — |
| 2022-06-14 | $66.30 | $117.03 | 2,346,200 | — | — |
| 2022-06-13 | $67.55 | $119.24 | 2,198,300 | — | — |
| 2022-06-10 | $72.43 | $127.85 | 1,358,800 | — | — |
| 2022-06-09 | $75.08 | $132.53 | 1,158,300 | — | — |
| 2022-06-08 | $77.76 | $137.26 | 1,722,500 | — | — |
| 2022-06-07 | $80.38 | $141.88 | 2,036,600 | — | — |
| 2022-06-06 | $76.37 | $134.81 | 1,220,200 | — | — |
| 2022-06-03 | $77.35 | $136.54 | 1,486,700 | — | — |
| 2022-06-02 | $76.68 | $135.35 | 1,797,400 | — | — |
| 2022-06-01 | $75.07 | $132.51 | 2,507,000 | — | — |
| 2022-05-31 | $72.02 | $127.13 | 16,817,400 | — | — |
| 2022-05-27 | $72.82 | $128.54 | 2,542,000 | — | — |
| 2022-05-26 | $71.05 | $125.42 | 2,003,200 | — | — |
| 2022-05-25 | $70.49 | $124.43 | 2,116,200 | — | — |
| 2022-05-24 | $68.97 | $121.74 | 1,946,500 | — | — |
| 2022-05-23 | $69.26 | $122.26 | 1,398,600 | — | — |
| 2022-05-20 | $69.44 | $122.57 | 1,902,800 | — | — |
| 2022-05-19 | $68.91 | $121.64 | 1,663,700 | — | — |
| 2022-05-18 | $69.77 | $123.16 | 1,590,000 | — | — |
| 2022-05-17 | $72.96 | $128.79 | 1,756,600 | — | — |
| 2022-05-16 | $72.14 | $127.34 | 1,592,100 | — | — |
| 2022-05-13 | $71.28 | $125.82 | 2,197,100 | — | — |
| 2022-05-12 | $68.33 | $120.61 | 2,255,100 | — | — |
| 2022-05-11 | $68.79 | $121.43 | 2,315,000 | — | — |
| 2022-05-10 | $68.02 | $120.07 | 3,572,500 | — | — |
| 2022-05-09 | $67.59 | $119.31 | 2,622,100 | — | — |
| 2022-05-06 | $75.47 | $133.22 | 3,099,300 | — | — |
| 2022-05-05 | $74.70 | $131.86 | 2,155,900 | — | — |
| 2022-05-04 | $78.02 | $137.72 | 1,864,800 | — | — |
| 2022-05-03 | $76.36 | $134.79 | 1,873,900 | — | — |
| 2022-05-02 | $74.26 | $131.08 | 1,506,100 | — | — |
| 2022-04-29 | $73.41 | $129.58 | 1,999,000 | — | — |
| 2022-04-28 | $76.26 | $134.61 | 1,248,100 | — | — |
| 2022-04-27 | $75.16 | $132.05 | 2,544,500 | — | — |
| 2022-04-26 | $73.56 | $129.24 | 1,450,200 | — | — |
| 2022-04-25 | $73.07 | $128.38 | 2,090,000 | — | — |
| 2022-04-22 | $76.17 | $133.83 | 1,178,200 | — | — |
| 2022-04-21 | $78.63 | $138.15 | 1,163,800 | — | — |
| 2022-04-20 | $80.63 | $141.66 | 1,326,600 | — | — |
| 2022-04-19 | $79.05 | $138.89 | 941,500 | — | — |
| 2022-04-18 | $78.80 | $138.45 | 1,144,300 | — | — |
| 2022-04-14 | $78.64 | $138.17 | 1,381,100 | — | — |
| 2022-04-13 | $77.99 | $137.02 | 1,181,200 | — | — |
| 2022-04-12 | $76.95 | $135.20 | 1,184,700 | — | — |
| 2022-04-11 | $75.76 | $133.11 | 1,280,700 | — | — |
| 2022-04-08 | $77.27 | $135.76 | 1,313,700 | — | — |
| 2022-04-07 | $75.90 | $133.35 | 1,299,800 | — | — |
| 2022-04-06 | $76.41 | $134.25 | 1,765,400 | — | — |
| 2022-04-05 | $75.71 | $133.02 | 1,642,700 | — | — |
| 2022-04-04 | $76.99 | $135.27 | 1,338,500 | — | — |
| 2022-04-01 | $77.34 | $135.88 | 1,957,500 | — | — |
| 2022-03-31 | $75.47 | $132.60 | 2,515,900 | — | — |
| 2022-03-30 | $76.25 | $133.97 | 1,759,000 | — | — |
| 2022-03-29 | $74.84 | $131.49 | 1,503,000 | — | — |
| 2022-03-28 | $74.70 | $131.24 | 1,514,900 | — | — |
| 2022-03-25 | $75.65 | $132.91 | 1,848,100 | — | — |
| 2022-03-24 | $72.88 | $128.05 | 1,537,500 | — | — |
| 2022-03-23 | $72.23 | $126.90 | 1,301,400 | — | — |
| 2022-03-22 | $71.13 | $124.97 | 1,075,800 | — | — |
| 2022-03-21 | $71.63 | $125.85 | 1,298,500 | — | — |
| 2022-03-18 | $69.26 | $121.69 | 3,641,000 | — | — |
| 2022-03-17 | $67.63 | $118.82 | 1,438,200 | — | — |
| 2022-03-16 | $65.67 | $115.38 | 1,675,000 | — | — |
| 2022-03-15 | $64.94 | $114.10 | 2,017,900 | — | — |
| 2022-03-14 | $65.60 | $115.26 | 2,061,700 | — | — |
| 2022-03-11 | $68.51 | $120.37 | 1,400,600 | — | — |
| 2022-03-10 | $69.68 | $122.42 | 1,718,000 | — | — |
| 2022-03-09 | $68.32 | $120.03 | 1,780,600 | — | — |
| 2022-03-08 | $67.01 | $117.73 | 2,145,400 | — | — |
| 2022-03-07 | $68.62 | $120.56 | 2,316,600 | — | — |
| 2022-03-04 | $69.53 | $122.16 | 1,687,300 | — | — |
| 2022-03-03 | $68.01 | $119.49 | 1,571,900 | — | — |
| 2022-03-02 | $67.59 | $118.75 | 2,192,700 | — | — |
| 2022-03-01 | $65.55 | $115.17 | 3,383,400 | — | — |
| 2022-02-28 | $65.37 | $114.85 | 3,683,000 | — | — |
| 2022-02-25 | $63.74 | $111.99 | 3,044,800 | — | — |
| 2022-02-24 | $62.10 | $109.11 | 2,164,900 | — | — |
| 2022-02-23 | $61.14 | $107.42 | 1,341,200 | — | — |
| 2022-02-22 | $60.79 | $106.81 | 1,672,700 | — | — |
| 2022-02-18 | $62.09 | $109.09 | 1,048,100 | — | — |
| 2022-02-17 | $62.46 | $109.74 | 1,220,400 | — | — |
| 2022-02-16 | $62.98 | $110.65 | 1,178,600 | — | — |
| 2022-02-15 | $62.44 | $109.70 | 881,500 | — | — |
| 2022-02-14 | $62.54 | $109.88 | 1,410,500 | — | — |
| 2022-02-11 | $64.06 | $112.55 | 1,343,900 | — | — |
| 2022-02-10 | $62.13 | $109.16 | 1,218,300 | — | — |
| 2022-02-09 | $62.40 | $109.63 | 992,200 | — | — |
| 2022-02-08 | $61.45 | $107.96 | 1,048,000 | — | — |
| 2022-02-07 | $61.51 | $108.07 | 1,397,100 | — | — |
| 2022-02-04 | $61.06 | $107.28 | 1,587,700 | — | — |
| 2022-02-03 | $60.32 | $105.98 | 1,755,600 | — | — |
| 2022-02-02 | $61.26 | $107.63 | 1,419,800 | — | — |
| 2022-02-01 | $60.73 | $106.70 | 1,846,200 | — | — |
| 2022-01-31 | $59.08 | $103.80 | 2,437,600 | — | — |
| 2022-01-28 | $57.95 | $101.82 | 1,327,300 | — | — |
| 2022-01-27 | $57.74 | $100.83 | 1,632,600 | — | — |
| 2022-01-26 | $57.36 | $100.17 | 1,831,500 | — | — |
| 2022-01-25 | $56.87 | $99.31 | 1,489,900 | — | — |
| 2022-01-24 | $55.56 | $97.02 | 2,026,100 | — | — |
| 2022-01-21 | $55.45 | $96.83 | 1,384,900 | — | — |
| 2022-01-20 | $55.56 | $97.02 | 1,486,900 | — | — |
| 2022-01-19 | $56.31 | $98.33 | 1,300,800 | — | — |
| 2022-01-18 | $57.43 | $100.29 | 1,496,800 | — | — |
| 2022-01-14 | $57.78 | $100.90 | 1,778,800 | — | — |
| 2022-01-13 | $57.11 | $99.73 | 1,525,700 | — | — |
| 2022-01-12 | $56.97 | $99.49 | 1,519,200 | — | — |
| 2022-01-11 | $56.40 | $98.49 | 1,827,500 | — | — |
| 2022-01-10 | $54.57 | $95.30 | 1,287,900 | — | — |
| 2022-01-07 | $55.91 | $97.64 | 1,388,400 | — | — |
| 2022-01-06 | $55.56 | $97.02 | 1,192,800 | — | — |
| 2022-01-05 | $54.06 | $94.41 | 2,019,400 | — | — |
| 2022-01-04 | $54.37 | $94.95 | 1,784,600 | — | — |
| 2022-01-03 | $53.24 | $92.97 | 1,433,200 | — | — |