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
- 2013-05-02 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 | $61.49 | $64.40 | 805,600 | — | — |
| 2022-12-29 | $62.40 | $65.35 | 1,140,500 | — | — |
| 2022-12-28 | $60.35 | $63.20 | 797,000 | — | — |
| 2022-12-27 | $60.88 | $63.76 | 677,700 | — | — |
| 2022-12-23 | $61.86 | $64.79 | 722,300 | — | — |
| 2022-12-22 | $60.85 | $63.73 | 1,286,100 | — | — |
| 2022-12-21 | $62.29 | $65.24 | 1,260,800 | — | — |
| 2022-12-20 | $60.07 | $62.91 | 889,000 | — | — |
| 2022-12-19 | $59.18 | $61.98 | 1,082,100 | — | — |
| 2022-12-16 | $59.65 | $62.47 | 2,013,400 | — | — |
| 2022-12-15 | $59.88 | $62.71 | 1,775,400 | — | — |
| 2022-12-14 | $61.73 | $64.65 | 1,985,000 | — | — |
| 2022-12-13 | $62.31 | $65.26 | 1,364,500 | — | — |
| 2022-12-12 | $62.61 | $65.57 | 942,100 | — | — |
| 2022-12-09 | $61.51 | $64.42 | 1,250,900 | — | — |
| 2022-12-08 | $62.17 | $65.11 | 1,201,900 | — | — |
| 2022-12-07 | $61.52 | $64.43 | 1,518,300 | — | — |
| 2022-12-06 | $63.35 | $66.35 | 1,623,600 | — | — |
| 2022-12-05 | $63.57 | $66.58 | 1,745,200 | — | — |
| 2022-12-02 | $64.54 | $67.59 | 856,000 | — | — |
| 2022-12-01 | $65.65 | $68.76 | 750,900 | — | — |
| 2022-11-30 | $65.98 | $69.10 | 1,466,400 | — | — |
| 2022-11-29 | $64.11 | $67.14 | 806,500 | — | — |
| 2022-11-28 | $63.54 | $66.55 | 1,541,500 | — | — |
| 2022-11-25 | $65.13 | $68.21 | 290,300 | — | — |
| 2022-11-23 | $64.53 | $67.37 | 634,500 | — | — |
| 2022-11-22 | $65.43 | $68.31 | 1,121,000 | — | — |
| 2022-11-21 | $63.82 | $66.63 | 857,300 | — | — |
| 2022-11-18 | $63.64 | $66.44 | 1,221,300 | — | — |
| 2022-11-17 | $62.52 | $65.27 | 1,640,000 | — | — |
| 2022-11-16 | $63.21 | $65.99 | 1,040,600 | — | — |
| 2022-11-15 | $63.40 | $66.19 | 2,545,800 | — | — |
| 2022-11-14 | $64.89 | $67.75 | 2,443,800 | — | — |
| 2022-11-11 | $68.28 | $71.29 | 882,700 | — | — |
| 2022-11-10 | $68.46 | $71.48 | 1,303,300 | — | — |
| 2022-11-09 | $66.41 | $69.34 | 872,800 | — | — |
| 2022-11-08 | $68.12 | $71.12 | 928,600 | — | — |
| 2022-11-07 | $68.01 | $71.01 | 1,038,400 | — | — |
| 2022-11-04 | $66.96 | $69.91 | 1,057,300 | — | — |
| 2022-11-03 | $65.35 | $68.23 | 1,595,800 | — | — |
| 2022-11-02 | $66.86 | $69.81 | 3,440,000 | — | — |
| 2022-11-01 | $68.51 | $71.53 | 1,598,600 | — | — |
| 2022-10-31 | $68.36 | $71.37 | 1,273,300 | — | — |
| 2022-10-28 | $68.51 | $71.53 | 1,635,400 | — | — |
| 2022-10-27 | $66.30 | $69.22 | 1,152,400 | — | — |
| 2022-10-26 | $66.05 | $68.96 | 1,067,500 | — | — |
| 2022-10-25 | $67.53 | $70.50 | 2,359,000 | — | — |
| 2022-10-24 | $65.47 | $68.35 | 1,358,100 | — | — |
| 2022-10-21 | $63.24 | $66.03 | 1,531,200 | — | — |
| 2022-10-20 | $62.77 | $65.54 | 997,200 | — | — |
| 2022-10-19 | $64.19 | $67.02 | 778,000 | — | — |
| 2022-10-18 | $65.38 | $68.26 | 927,100 | — | — |
| 2022-10-17 | $64.06 | $66.88 | 808,600 | — | — |
| 2022-10-14 | $63.38 | $66.17 | 1,294,700 | — | — |
| 2022-10-13 | $65.02 | $67.88 | 1,344,400 | — | — |
| 2022-10-12 | $62.38 | $65.13 | 1,071,900 | — | — |
| 2022-10-11 | $63.21 | $65.99 | 1,124,700 | — | — |
| 2022-10-10 | $64.01 | $66.83 | 598,700 | — | — |
| 2022-10-07 | $63.90 | $66.71 | 744,800 | — | — |
| 2022-10-06 | $64.38 | $67.22 | 838,100 | — | — |
| 2022-10-05 | $64.49 | $67.33 | 986,100 | — | — |
| 2022-10-04 | $65.84 | $68.74 | 1,683,300 | — | — |
| 2022-10-03 | $62.61 | $65.37 | 1,177,400 | — | — |
| 2022-09-30 | $60.50 | $63.17 | 1,227,300 | — | — |
| 2022-09-29 | $60.92 | $63.60 | 1,476,300 | — | — |
| 2022-09-28 | $61.40 | $64.10 | 1,783,600 | — | — |
| 2022-09-27 | $59.16 | $61.77 | 898,300 | — | — |
| 2022-09-26 | $59.26 | $61.87 | 1,117,800 | — | — |
| 2022-09-23 | $60.47 | $63.13 | 1,949,100 | — | — |
| 2022-09-22 | $62.04 | $64.77 | 831,300 | — | — |
| 2022-09-21 | $62.65 | $65.41 | 1,474,300 | — | — |
| 2022-09-20 | $62.87 | $65.64 | 810,400 | — | — |
| 2022-09-19 | $63.77 | $66.58 | 771,000 | — | — |
| 2022-09-16 | $62.85 | $65.62 | 2,383,700 | — | — |
| 2022-09-15 | $63.52 | $66.32 | 1,723,800 | — | — |
| 2022-09-14 | $62.68 | $65.44 | 1,766,300 | — | — |
| 2022-09-13 | $62.34 | $65.09 | 980,500 | — | — |
| 2022-09-12 | $64.28 | $67.11 | 903,300 | — | — |
| 2022-09-09 | $63.46 | $66.26 | 645,200 | — | — |
| 2022-09-08 | $62.16 | $64.90 | 1,020,600 | — | — |
| 2022-09-07 | $61.73 | $64.45 | 764,000 | — | — |
| 2022-09-06 | $60.40 | $63.06 | 1,086,700 | — | — |
| 2022-09-02 | $61.28 | $63.98 | 856,500 | — | — |
| 2022-09-01 | $61.29 | $63.99 | 1,105,500 | — | — |
| 2022-08-31 | $61.53 | $64.24 | 818,300 | — | — |
| 2022-08-30 | $61.61 | $64.32 | 749,400 | — | — |
| 2022-08-29 | $62.15 | $64.89 | 572,400 | — | — |
| 2022-08-26 | $62.51 | $65.26 | 719,600 | — | — |
| 2022-08-25 | $63.83 | $66.64 | 499,400 | — | — |
| 2022-08-24 | $62.71 | $65.26 | 550,000 | — | — |
| 2022-08-23 | $62.81 | $65.37 | 466,900 | — | — |
| 2022-08-22 | $62.69 | $65.24 | 1,145,300 | — | — |
| 2022-08-19 | $65.04 | $67.69 | 865,300 | — | — |
| 2022-08-18 | $65.24 | $67.90 | 945,100 | — | — |
| 2022-08-17 | $63.53 | $66.12 | 835,500 | — | — |
| 2022-08-16 | $64.44 | $67.06 | 770,600 | — | — |
| 2022-08-15 | $64.28 | $66.90 | 972,600 | — | — |
| 2022-08-12 | $64.94 | $67.58 | 887,500 | — | — |
| 2022-08-11 | $63.61 | $66.20 | 1,134,300 | — | — |
| 2022-08-10 | $61.96 | $64.48 | 879,900 | — | — |
| 2022-08-09 | $61.01 | $63.49 | 689,800 | — | — |
| 2022-08-08 | $60.50 | $62.96 | 520,300 | — | — |
| 2022-08-05 | $60.43 | $62.89 | 847,300 | — | — |
| 2022-08-04 | $60.26 | $62.71 | 1,168,800 | — | — |
| 2022-08-03 | $61.12 | $63.61 | 1,834,200 | — | — |
| 2022-08-02 | $58.56 | $60.94 | 1,247,700 | — | — |
| 2022-08-01 | $59.38 | $61.80 | 1,302,000 | — | — |
| 2022-07-29 | $60.16 | $62.61 | 1,472,800 | — | — |
| 2022-07-28 | $59.39 | $61.81 | 912,600 | — | — |
| 2022-07-27 | $59.30 | $61.71 | 1,559,700 | — | — |
| 2022-07-26 | $58.77 | $61.16 | 715,100 | — | — |
| 2022-07-25 | $59.26 | $61.67 | 998,900 | — | — |
| 2022-07-22 | $58.99 | $61.39 | 636,100 | — | — |
| 2022-07-21 | $59.51 | $61.93 | 578,800 | — | — |
| 2022-07-20 | $59.28 | $61.69 | 678,100 | — | — |
| 2022-07-19 | $58.83 | $61.23 | 880,100 | — | — |
| 2022-07-18 | $57.64 | $59.99 | 1,037,900 | — | — |
| 2022-07-15 | $58.05 | $60.41 | 863,600 | — | — |
| 2022-07-14 | $56.76 | $59.07 | 1,685,800 | — | — |
| 2022-07-13 | $58.08 | $60.45 | 1,208,300 | — | — |
| 2022-07-12 | $59.48 | $61.90 | 735,300 | — | — |
| 2022-07-11 | $58.99 | $61.39 | 778,300 | — | — |
| 2022-07-08 | $59.12 | $61.53 | 1,644,300 | — | — |
| 2022-07-07 | $59.55 | $61.98 | 1,315,600 | — | — |
| 2022-07-06 | $58.73 | $61.12 | 1,330,900 | — | — |
| 2022-07-05 | $59.36 | $61.78 | 1,349,900 | — | — |
| 2022-07-01 | $60.71 | $63.18 | 1,000,000 | — | — |
| 2022-06-30 | $59.53 | $61.95 | 1,373,900 | — | — |
| 2022-06-29 | $59.94 | $62.38 | 1,140,400 | — | — |
| 2022-06-28 | $60.50 | $62.96 | 1,089,500 | — | — |
| 2022-06-27 | $60.43 | $62.89 | 921,900 | — | — |
| 2022-06-24 | $60.74 | $63.21 | 2,029,600 | — | — |
| 2022-06-23 | $57.53 | $59.87 | 1,458,500 | — | — |
| 2022-06-22 | $58.67 | $61.06 | 1,312,800 | — | — |
| 2022-06-21 | $59.12 | $61.53 | 1,105,600 | — | — |
| 2022-06-17 | $57.96 | $60.32 | 3,197,900 | — | — |
| 2022-06-16 | $57.95 | $60.31 | 1,995,500 | — | — |
| 2022-06-15 | $60.62 | $63.09 | 1,190,800 | — | — |
| 2022-06-14 | $60.56 | $63.03 | 1,087,800 | — | — |
| 2022-06-13 | $59.95 | $62.39 | 1,722,200 | — | — |
| 2022-06-10 | $62.47 | $65.01 | 1,132,000 | — | — |
| 2022-06-09 | $65.21 | $67.87 | 553,000 | — | — |
| 2022-06-08 | $66.78 | $69.50 | 586,200 | — | — |
| 2022-06-07 | $67.68 | $70.44 | 638,000 | — | — |
| 2022-06-06 | $66.62 | $69.33 | 557,300 | — | — |
| 2022-06-03 | $66.20 | $68.90 | 707,600 | — | — |
| 2022-06-02 | $67.82 | $70.58 | 921,300 | — | — |
| 2022-06-01 | $67.69 | $70.45 | 1,002,600 | — | — |
| 2022-05-31 | $68.61 | $71.40 | 1,141,700 | — | — |
| 2022-05-27 | $69.14 | $71.96 | 892,100 | — | — |
| 2022-05-26 | $67.48 | $70.23 | 993,100 | — | — |
| 2022-05-25 | $65.87 | $68.55 | 875,100 | — | — |
| 2022-05-24 | $64.83 | $67.47 | 977,100 | — | — |
| 2022-05-23 | $64.93 | $67.37 | 1,283,700 | — | — |
| 2022-05-20 | $62.96 | $65.32 | 1,525,700 | — | — |
| 2022-05-19 | $63.60 | $65.99 | 1,440,700 | — | — |
| 2022-05-18 | $64.90 | $67.33 | 1,550,200 | — | — |
| 2022-05-17 | $65.28 | $67.73 | 2,318,900 | — | — |
| 2022-05-16 | $62.31 | $64.65 | 676,200 | — | — |
| 2022-05-13 | $62.62 | $64.97 | 946,900 | — | — |
| 2022-05-12 | $61.30 | $63.60 | 1,400,900 | — | — |
| 2022-05-11 | $62.10 | $64.43 | 1,004,600 | — | — |
| 2022-05-10 | $62.89 | $65.25 | 1,018,300 | — | — |
| 2022-05-09 | $63.23 | $65.60 | 1,286,400 | — | — |
| 2022-05-06 | $63.86 | $66.26 | 1,383,900 | — | — |
| 2022-05-05 | $64.03 | $66.43 | 2,328,200 | — | — |
| 2022-05-04 | $67.38 | $69.91 | 2,338,600 | — | — |
| 2022-05-03 | $63.58 | $65.97 | 1,582,000 | — | — |
| 2022-05-02 | $63.34 | $65.72 | 1,528,900 | — | — |
| 2022-04-29 | $63.14 | $65.51 | 1,458,200 | — | — |
| 2022-04-28 | $65.16 | $67.60 | 659,300 | — | — |
| 2022-04-27 | $64.38 | $66.80 | 917,900 | — | — |
| 2022-04-26 | $64.54 | $66.96 | 1,096,100 | — | — |
| 2022-04-25 | $66.34 | $68.83 | 1,222,400 | — | — |
| 2022-04-22 | $66.45 | $68.94 | 1,126,600 | — | — |
| 2022-04-21 | $68.43 | $71.00 | 1,101,300 | — | — |
| 2022-04-20 | $69.64 | $72.25 | 753,200 | — | — |
| 2022-04-19 | $68.71 | $71.29 | 1,088,000 | — | — |
| 2022-04-18 | $67.94 | $70.49 | 606,300 | — | — |
| 2022-04-14 | $67.56 | $70.09 | 881,500 | — | — |
| 2022-04-13 | $67.38 | $69.91 | 803,400 | — | — |
| 2022-04-12 | $65.75 | $68.22 | 1,074,800 | — | — |
| 2022-04-11 | $66.37 | $68.86 | 842,800 | — | — |
| 2022-04-08 | $66.61 | $69.11 | 633,400 | — | — |
| 2022-04-07 | $65.71 | $68.18 | 1,102,700 | — | — |
| 2022-04-06 | $65.91 | $68.38 | 1,545,000 | — | — |
| 2022-04-05 | $67.31 | $69.84 | 1,138,500 | — | — |
| 2022-04-04 | $65.85 | $68.32 | 1,049,300 | — | — |
| 2022-04-01 | $66.66 | $69.16 | 958,800 | — | — |
| 2022-03-31 | $66.35 | $68.84 | 963,800 | — | — |
| 2022-03-30 | $67.51 | $70.04 | 650,500 | — | — |
| 2022-03-29 | $68.33 | $70.89 | 750,600 | — | — |
| 2022-03-28 | $66.90 | $69.41 | 874,800 | — | — |
| 2022-03-25 | $67.41 | $69.94 | 952,700 | — | — |
| 2022-03-24 | $66.64 | $69.14 | 915,500 | — | — |
| 2022-03-23 | $65.83 | $68.30 | 690,300 | — | — |
| 2022-03-22 | $67.53 | $70.06 | 1,184,100 | — | — |
| 2022-03-21 | $65.44 | $67.90 | 1,179,700 | — | — |
| 2022-03-18 | $66.55 | $69.05 | 2,071,500 | — | — |
| 2022-03-17 | $65.17 | $67.61 | 1,039,900 | — | — |
| 2022-03-16 | $65.42 | $67.87 | 1,141,100 | — | — |
| 2022-03-15 | $63.49 | $65.87 | 846,700 | — | — |
| 2022-03-14 | $62.90 | $65.26 | 902,500 | — | — |
| 2022-03-11 | $62.64 | $64.99 | 813,300 | — | — |
| 2022-03-10 | $62.62 | $64.97 | 838,900 | — | — |
| 2022-03-09 | $63.02 | $65.38 | 1,013,100 | — | — |
| 2022-03-08 | $61.04 | $63.33 | 1,527,500 | — | — |
| 2022-03-07 | $60.82 | $63.10 | 1,177,400 | — | — |
| 2022-03-04 | $63.08 | $65.45 | 1,588,300 | — | — |
| 2022-03-03 | $65.25 | $67.70 | 973,700 | — | — |
| 2022-03-02 | $65.51 | $67.97 | 1,237,600 | — | — |
| 2022-03-01 | $63.22 | $65.59 | 1,906,900 | — | — |
| 2022-02-28 | $67.35 | $69.88 | 1,366,100 | — | — |
| 2022-02-25 | $68.55 | $71.12 | 1,466,900 | — | — |
| 2022-02-24 | $65.15 | $67.59 | 1,811,600 | — | — |
| 2022-02-23 | $66.57 | $68.86 | 1,663,300 | — | — |
| 2022-02-22 | $68.32 | $70.67 | 1,136,100 | — | — |
| 2022-02-18 | $69.08 | $71.46 | 1,246,900 | — | — |
| 2022-02-17 | $69.11 | $71.49 | 1,376,200 | — | — |
| 2022-02-16 | $72.39 | $74.88 | 1,284,700 | — | — |
| 2022-02-15 | $71.62 | $74.08 | 1,291,800 | — | — |
| 2022-02-14 | $69.20 | $71.58 | 2,723,100 | — | — |
| 2022-02-11 | $70.39 | $72.81 | 1,228,200 | — | — |
| 2022-02-10 | $72.41 | $74.90 | 1,459,700 | — | — |
| 2022-02-09 | $71.27 | $73.72 | 1,846,400 | — | — |
| 2022-02-08 | $70.92 | $73.36 | 1,788,400 | — | — |
| 2022-02-07 | $69.69 | $72.09 | 1,285,300 | — | — |
| 2022-02-04 | $70.31 | $72.73 | 1,090,100 | — | — |
| 2022-02-03 | $68.84 | $71.21 | 1,176,700 | — | — |
| 2022-02-02 | $70.29 | $72.71 | 1,527,400 | — | — |
| 2022-02-01 | $69.33 | $71.71 | 2,175,900 | — | — |
| 2022-01-31 | $67.96 | $70.30 | 3,008,200 | — | — |
| 2022-01-28 | $67.37 | $69.69 | 1,413,800 | — | — |
| 2022-01-27 | $68.52 | $70.88 | 1,291,300 | — | — |
| 2022-01-26 | $69.07 | $71.45 | 1,629,300 | — | — |
| 2022-01-25 | $69.10 | $71.48 | 1,313,200 | — | — |
| 2022-01-24 | $68.94 | $71.31 | 1,964,100 | — | — |
| 2022-01-21 | $69.74 | $72.14 | 1,652,500 | — | — |
| 2022-01-20 | $71.46 | $73.92 | 1,449,000 | — | — |
| 2022-01-19 | $71.96 | $74.44 | 1,065,200 | — | — |
| 2022-01-18 | $73.20 | $75.72 | 1,204,800 | — | — |
| 2022-01-14 | $74.49 | $77.05 | 791,100 | — | — |
| 2022-01-13 | $73.58 | $76.11 | 908,400 | — | — |
| 2022-01-12 | $73.07 | $75.58 | 1,428,600 | — | — |
| 2022-01-11 | $72.87 | $75.38 | 966,600 | — | — |
| 2022-01-10 | $71.93 | $74.40 | 1,618,100 | — | — |
| 2022-01-07 | $72.54 | $75.04 | 1,190,200 | — | — |
| 2022-01-06 | $71.07 | $73.51 | 1,630,200 | — | — |
| 2022-01-05 | $70.83 | $73.27 | 2,800,900 | — | — |
| 2022-01-04 | $70.41 | $72.83 | 2,725,800 | — | — |
| 2022-01-03 | $67.83 | $70.16 | 1,277,800 | — | — |