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
- 2018-11-05 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 | $54.34 | $55.34 | 176,000 | — | — |
| 2022-12-29 | $54.99 | $56.00 | 165,100 | — | — |
| 2022-12-28 | $54.06 | $55.05 | 118,400 | — | — |
| 2022-12-27 | $55.38 | $56.40 | 78,800 | — | — |
| 2022-12-23 | $55.69 | $56.71 | 83,300 | — | — |
| 2022-12-22 | $55.20 | $56.21 | 136,600 | — | — |
| 2022-12-21 | $55.24 | $56.25 | 196,100 | — | — |
| 2022-12-20 | $55.65 | $56.67 | 231,900 | — | — |
| 2022-12-19 | $55.59 | $56.61 | 233,000 | — | — |
| 2022-12-16 | $54.53 | $55.53 | 1,559,400 | — | — |
| 2022-12-15 | $55.54 | $56.56 | 171,000 | — | — |
| 2022-12-14 | $57.48 | $58.53 | 210,000 | — | — |
| 2022-12-13 | $57.89 | $58.95 | 217,600 | — | — |
| 2022-12-12 | $59.23 | $60.32 | 180,500 | — | — |
| 2022-12-09 | $58.95 | $60.03 | 157,600 | — | — |
| 2022-12-08 | $59.26 | $60.35 | 104,800 | — | — |
| 2022-12-07 | $58.28 | $59.35 | 162,800 | — | — |
| 2022-12-06 | $60.85 | $61.97 | 201,100 | — | — |
| 2022-12-05 | $61.21 | $62.33 | 285,200 | — | — |
| 2022-12-02 | $63.01 | $64.17 | 204,500 | — | — |
| 2022-12-01 | $62.76 | $63.91 | 282,900 | — | — |
| 2022-11-30 | $61.10 | $62.22 | 247,500 | — | — |
| 2022-11-29 | $59.02 | $60.10 | 145,300 | — | — |
| 2022-11-28 | $58.29 | $59.36 | 145,400 | — | — |
| 2022-11-25 | $59.38 | $60.47 | 66,500 | — | — |
| 2022-11-23 | $58.87 | $59.95 | 160,300 | — | — |
| 2022-11-22 | $59.65 | $60.74 | 128,700 | — | — |
| 2022-11-21 | $60.32 | $61.43 | 167,100 | — | — |
| 2022-11-18 | $59.42 | $60.51 | 182,000 | — | — |
| 2022-11-17 | $59.12 | $60.20 | 178,300 | — | — |
| 2022-11-16 | $59.21 | $60.30 | 261,600 | — | — |
| 2022-11-15 | $59.65 | $60.74 | 139,400 | — | — |
| 2022-11-14 | $58.95 | $60.03 | 215,800 | — | — |
| 2022-11-11 | $58.80 | $59.88 | 252,600 | — | — |
| 2022-11-10 | $57.61 | $58.67 | 244,800 | — | — |
| 2022-11-09 | $55.84 | $56.86 | 213,000 | — | — |
| 2022-11-08 | $56.43 | $57.47 | 425,800 | — | — |
| 2022-11-07 | $59.32 | $60.41 | 171,300 | — | — |
| 2022-11-04 | $60.67 | $61.78 | 186,300 | — | — |
| 2022-11-03 | $63.06 | $64.22 | 259,700 | — | — |
| 2022-11-02 | $62.62 | $63.77 | 218,500 | — | — |
| 2022-11-01 | $64.83 | $66.02 | 142,300 | — | — |
| 2022-10-31 | $64.20 | $65.38 | 218,800 | — | — |
| 2022-10-28 | $64.58 | $65.77 | 292,200 | — | — |
| 2022-10-27 | $62.59 | $63.74 | 122,200 | — | — |
| 2022-10-26 | $61.82 | $62.95 | 152,700 | — | — |
| 2022-10-25 | $61.90 | $63.04 | 147,900 | — | — |
| 2022-10-24 | $60.31 | $61.42 | 95,200 | — | — |
| 2022-10-21 | $59.97 | $61.07 | 139,200 | — | — |
| 2022-10-20 | $58.42 | $59.49 | 180,600 | — | — |
| 2022-10-19 | $60.06 | $61.16 | 137,000 | — | — |
| 2022-10-18 | $61.70 | $62.83 | 297,100 | — | — |
| 2022-10-17 | $59.01 | $60.09 | 262,400 | — | — |
| 2022-10-14 | $57.32 | $58.37 | 170,500 | — | — |
| 2022-10-13 | $59.47 | $60.56 | 292,100 | — | — |
| 2022-10-12 | $58.56 | $59.58 | 344,400 | — | — |
| 2022-10-11 | $62.53 | $63.62 | 366,000 | — | — |
| 2022-10-10 | $61.08 | $62.15 | 108,100 | — | — |
| 2022-10-07 | $61.25 | $62.32 | 176,500 | — | — |
| 2022-10-06 | $62.29 | $63.38 | 171,700 | — | — |
| 2022-10-05 | $62.85 | $63.95 | 183,300 | — | — |
| 2022-10-04 | $63.52 | $64.63 | 364,600 | — | — |
| 2022-10-03 | $60.55 | $61.61 | 331,800 | — | — |
| 2022-09-30 | $57.18 | $58.18 | 426,500 | — | — |
| 2022-09-29 | $56.65 | $57.64 | 190,200 | — | — |
| 2022-09-28 | $56.76 | $57.75 | 277,400 | — | — |
| 2022-09-27 | $54.85 | $55.81 | 211,100 | — | — |
| 2022-09-26 | $54.22 | $55.17 | 131,700 | — | — |
| 2022-09-23 | $54.53 | $55.48 | 114,400 | — | — |
| 2022-09-22 | $56.80 | $57.79 | 187,500 | — | — |
| 2022-09-21 | $57.29 | $58.29 | 112,200 | — | — |
| 2022-09-20 | $57.38 | $58.38 | 141,000 | — | — |
| 2022-09-19 | $58.11 | $59.13 | 143,900 | — | — |
| 2022-09-16 | $56.15 | $57.13 | 382,000 | — | — |
| 2022-09-15 | $56.98 | $57.98 | 204,800 | — | — |
| 2022-09-14 | $57.05 | $58.05 | 119,400 | — | — |
| 2022-09-13 | $57.39 | $58.39 | 111,300 | — | — |
| 2022-09-12 | $59.71 | $60.75 | 118,600 | — | — |
| 2022-09-09 | $59.03 | $60.06 | 84,800 | — | — |
| 2022-09-08 | $58.95 | $59.98 | 106,300 | — | — |
| 2022-09-07 | $59.27 | $60.31 | 185,200 | — | — |
| 2022-09-06 | $57.21 | $58.21 | 201,200 | — | — |
| 2022-09-02 | $56.38 | $57.37 | 157,100 | — | — |
| 2022-09-01 | $57.47 | $58.47 | 195,800 | — | — |
| 2022-08-31 | $58.45 | $59.47 | 283,400 | — | — |
| 2022-08-30 | $59.70 | $60.74 | 158,200 | — | — |
| 2022-08-29 | $60.93 | $62.00 | 136,200 | — | — |
| 2022-08-26 | $62.04 | $63.12 | 96,300 | — | — |
| 2022-08-25 | $64.20 | $65.32 | 104,300 | — | — |
| 2022-08-24 | $62.71 | $63.81 | 112,800 | — | — |
| 2022-08-23 | $62.44 | $63.53 | 132,300 | — | — |
| 2022-08-22 | $62.42 | $63.51 | 140,100 | — | — |
| 2022-08-19 | $64.28 | $65.40 | 216,600 | — | — |
| 2022-08-18 | $64.41 | $65.54 | 143,100 | — | — |
| 2022-08-17 | $63.46 | $64.57 | 305,500 | — | — |
| 2022-08-16 | $64.71 | $65.84 | 179,900 | — | — |
| 2022-08-15 | $64.99 | $66.13 | 159,500 | — | — |
| 2022-08-12 | $64.84 | $65.97 | 176,600 | — | — |
| 2022-08-11 | $63.72 | $64.83 | 144,000 | — | — |
| 2022-08-10 | $64.06 | $65.18 | 163,800 | — | — |
| 2022-08-09 | $62.00 | $63.08 | 252,100 | — | — |
| 2022-08-08 | $61.87 | $62.95 | 344,300 | — | — |
| 2022-08-05 | $60.44 | $61.50 | 246,100 | — | — |
| 2022-08-04 | $58.93 | $59.96 | 303,400 | — | — |
| 2022-08-03 | $51.30 | $52.20 | 108,600 | — | — |
| 2022-08-02 | $51.78 | $52.69 | 144,200 | — | — |
| 2022-08-01 | $52.12 | $53.03 | 120,600 | — | — |
| 2022-07-29 | $51.56 | $52.46 | 143,400 | — | — |
| 2022-07-28 | $51.44 | $52.34 | 162,300 | — | — |
| 2022-07-27 | $49.70 | $50.57 | 110,700 | — | — |
| 2022-07-26 | $48.89 | $49.74 | 105,300 | — | — |
| 2022-07-25 | $48.51 | $49.36 | 121,000 | — | — |
| 2022-07-22 | $48.25 | $49.09 | 144,000 | — | — |
| 2022-07-21 | $48.88 | $49.73 | 163,300 | — | — |
| 2022-07-20 | $47.97 | $48.81 | 263,900 | — | — |
| 2022-07-19 | $47.08 | $47.90 | 218,200 | — | — |
| 2022-07-18 | $45.68 | $46.48 | 109,900 | — | — |
| 2022-07-15 | $45.74 | $46.54 | 156,800 | — | — |
| 2022-07-14 | $44.79 | $45.57 | 103,800 | — | — |
| 2022-07-13 | $44.72 | $45.45 | 91,700 | — | — |
| 2022-07-12 | $45.01 | $45.75 | 142,500 | — | — |
| 2022-07-11 | $45.09 | $45.83 | 78,200 | — | — |
| 2022-07-08 | $45.49 | $46.23 | 103,600 | — | — |
| 2022-07-07 | $45.70 | $46.45 | 100,200 | — | — |
| 2022-07-06 | $45.41 | $46.15 | 131,500 | — | — |
| 2022-07-05 | $46.15 | $46.90 | 218,200 | — | — |
| 2022-07-01 | $46.31 | $47.07 | 145,500 | — | — |
| 2022-06-30 | $46.43 | $47.19 | 201,400 | — | — |
| 2022-06-29 | $45.73 | $46.48 | 107,300 | — | — |
| 2022-06-28 | $46.50 | $47.26 | 181,200 | — | — |
| 2022-06-27 | $47.25 | $48.02 | 197,200 | — | — |
| 2022-06-24 | $46.99 | $47.76 | 586,000 | — | — |
| 2022-06-23 | $46.03 | $46.78 | 166,200 | — | — |
| 2022-06-22 | $46.30 | $47.06 | 166,200 | — | — |
| 2022-06-21 | $46.90 | $47.67 | 223,000 | — | — |
| 2022-06-17 | $46.36 | $47.12 | 438,600 | — | — |
| 2022-06-16 | $45.43 | $46.17 | 343,700 | — | — |
| 2022-06-15 | $50.08 | $50.90 | 178,600 | — | — |
| 2022-06-14 | $50.16 | $50.98 | 136,000 | — | — |
| 2022-06-13 | $50.27 | $51.09 | 195,400 | — | — |
| 2022-06-10 | $52.62 | $53.48 | 108,700 | — | — |
| 2022-06-09 | $53.78 | $54.66 | 169,400 | — | — |
| 2022-06-08 | $53.61 | $54.49 | 101,100 | — | — |
| 2022-06-07 | $54.41 | $55.30 | 106,100 | — | — |
| 2022-06-06 | $54.59 | $55.48 | 190,900 | — | — |
| 2022-06-03 | $53.33 | $54.20 | 112,000 | — | — |
| 2022-06-02 | $53.71 | $54.59 | 135,500 | — | — |
| 2022-06-01 | $52.91 | $53.77 | 114,300 | — | — |
| 2022-05-31 | $52.87 | $53.73 | 177,100 | — | — |
| 2022-05-27 | $54.47 | $55.36 | 252,500 | — | — |
| 2022-05-26 | $52.59 | $53.45 | 111,900 | — | — |
| 2022-05-25 | $51.93 | $52.78 | 126,400 | — | — |
| 2022-05-24 | $51.86 | $52.71 | 206,700 | — | — |
| 2022-05-23 | $51.74 | $52.59 | 171,500 | — | — |
| 2022-05-20 | $52.31 | $53.16 | 167,900 | — | — |
| 2022-05-19 | $53.84 | $54.72 | 266,900 | — | — |
| 2022-05-18 | $53.69 | $54.57 | 299,200 | — | — |
| 2022-05-17 | $53.56 | $54.44 | 228,100 | — | — |
| 2022-05-16 | $51.89 | $52.74 | 141,300 | — | — |
| 2022-05-13 | $52.16 | $53.01 | 202,000 | — | — |
| 2022-05-12 | $51.50 | $52.34 | 308,800 | — | — |
| 2022-05-11 | $50.36 | $51.18 | 221,800 | — | — |
| 2022-05-10 | $50.32 | $51.14 | 214,700 | — | — |
| 2022-05-09 | $50.78 | $51.61 | 196,100 | — | — |
| 2022-05-06 | $52.40 | $53.26 | 208,300 | — | — |
| 2022-05-05 | $53.06 | $53.93 | 120,500 | — | — |
| 2022-05-04 | $55.81 | $56.72 | 311,900 | — | — |
| 2022-05-03 | $54.86 | $55.76 | 181,400 | — | — |
| 2022-05-02 | $54.28 | $55.17 | 338,400 | — | — |
| 2022-04-29 | $53.53 | $54.40 | 283,800 | — | — |
| 2022-04-28 | $53.13 | $54.00 | 146,500 | — | — |
| 2022-04-27 | $52.60 | $53.46 | 201,700 | — | — |
| 2022-04-26 | $53.11 | $53.98 | 248,200 | — | — |
| 2022-04-25 | $53.83 | $54.71 | 213,100 | — | — |
| 2022-04-22 | $54.24 | $55.13 | 195,800 | — | — |
| 2022-04-21 | $54.78 | $55.68 | 306,700 | — | — |
| 2022-04-20 | $56.08 | $57.00 | 303,400 | — | — |
| 2022-04-19 | $56.01 | $56.93 | 139,400 | — | — |
| 2022-04-18 | $54.88 | $55.78 | 160,300 | — | — |
| 2022-04-14 | $54.44 | $55.33 | 142,900 | — | — |
| 2022-04-13 | $55.21 | $56.11 | 169,600 | — | — |
| 2022-04-12 | $55.35 | $56.20 | 177,000 | — | — |
| 2022-04-11 | $54.85 | $55.70 | 254,000 | — | — |
| 2022-04-08 | $54.81 | $55.66 | 198,800 | — | — |
| 2022-04-07 | $55.55 | $56.41 | 220,500 | — | — |
| 2022-04-06 | $55.29 | $56.14 | 238,200 | — | — |
| 2022-04-05 | $55.90 | $56.76 | 219,700 | — | — |
| 2022-04-04 | $57.27 | $58.15 | 234,100 | — | — |
| 2022-04-01 | $58.00 | $58.89 | 323,800 | — | — |
| 2022-03-31 | $57.25 | $58.13 | 330,500 | — | — |
| 2022-03-30 | $57.34 | $58.22 | 276,100 | — | — |
| 2022-03-29 | $57.99 | $58.88 | 330,000 | — | — |
| 2022-03-28 | $57.93 | $58.82 | 169,200 | — | — |
| 2022-03-25 | $58.14 | $59.04 | 209,000 | — | — |
| 2022-03-24 | $57.48 | $58.37 | 263,500 | — | — |
| 2022-03-23 | $56.94 | $57.82 | 142,800 | — | — |
| 2022-03-22 | $57.95 | $58.84 | 342,900 | — | — |
| 2022-03-21 | $58.39 | $59.29 | 221,300 | — | — |
| 2022-03-18 | $57.48 | $58.37 | 510,600 | — | — |
| 2022-03-17 | $57.98 | $58.87 | 199,100 | — | — |
| 2022-03-16 | $58.26 | $59.16 | 508,700 | — | — |
| 2022-03-15 | $57.06 | $57.94 | 241,000 | — | — |
| 2022-03-14 | $57.29 | $58.17 | 305,900 | — | — |
| 2022-03-11 | $57.51 | $58.40 | 438,400 | — | — |
| 2022-03-10 | $57.79 | $58.68 | 273,200 | — | — |
| 2022-03-09 | $57.34 | $58.22 | 340,700 | — | — |
| 2022-03-08 | $56.17 | $57.04 | 459,500 | — | — |
| 2022-03-07 | $54.71 | $55.55 | 580,800 | — | — |
| 2022-03-04 | $54.48 | $55.32 | 264,200 | — | — |
| 2022-03-03 | $54.50 | $55.34 | 271,500 | — | — |
| 2022-03-02 | $54.52 | $55.36 | 307,400 | — | — |
| 2022-03-01 | $52.02 | $52.82 | 297,200 | — | — |
| 2022-02-28 | $52.67 | $53.48 | 356,500 | — | — |
| 2022-02-25 | $51.50 | $52.29 | 268,900 | — | — |
| 2022-02-24 | $49.23 | $49.99 | 419,800 | — | — |
| 2022-02-23 | $46.06 | $46.77 | 201,700 | — | — |
| 2022-02-22 | $46.70 | $47.42 | 149,000 | — | — |
| 2022-02-18 | $47.32 | $48.05 | 227,900 | — | — |
| 2022-02-17 | $48.03 | $48.77 | 305,400 | — | — |
| 2022-02-16 | $47.90 | $48.64 | 188,300 | — | — |
| 2022-02-15 | $46.70 | $47.42 | 118,100 | — | — |
| 2022-02-14 | $45.32 | $46.02 | 518,900 | — | — |
| 2022-02-11 | $44.17 | $44.85 | 213,500 | — | — |
| 2022-02-10 | $43.66 | $44.33 | 233,400 | — | — |
| 2022-02-09 | $45.61 | $46.31 | 480,500 | — | — |
| 2022-02-08 | $44.92 | $45.61 | 250,300 | — | — |
| 2022-02-07 | $44.40 | $45.08 | 131,300 | — | — |
| 2022-02-04 | $44.11 | $44.79 | 184,600 | — | — |
| 2022-02-03 | $44.84 | $45.53 | 163,700 | — | — |
| 2022-02-02 | $45.42 | $46.12 | 185,300 | — | — |
| 2022-02-01 | $46.49 | $47.21 | 200,800 | — | — |
| 2022-01-31 | $46.66 | $47.38 | 221,500 | — | — |
| 2022-01-28 | $45.91 | $46.62 | 232,700 | — | — |
| 2022-01-27 | $44.81 | $45.50 | 315,100 | — | — |
| 2022-01-26 | $46.99 | $47.71 | 152,100 | — | — |
| 2022-01-25 | $48.48 | $49.23 | 168,700 | — | — |
| 2022-01-24 | $49.12 | $49.88 | 184,800 | — | — |
| 2022-01-21 | $47.86 | $48.60 | 186,600 | — | — |
| 2022-01-20 | $48.45 | $49.20 | 275,800 | — | — |
| 2022-01-19 | $50.90 | $51.69 | 223,200 | — | — |
| 2022-01-18 | $52.64 | $53.45 | 269,500 | — | — |
| 2022-01-14 | $52.41 | $53.22 | 265,700 | — | — |
| 2022-01-13 | $52.25 | $53.06 | 247,400 | — | — |
| 2022-01-12 | $49.95 | $50.67 | 183,800 | — | — |
| 2022-01-11 | $50.62 | $51.35 | 110,700 | — | — |
| 2022-01-10 | $50.63 | $51.36 | 173,800 | — | — |
| 2022-01-07 | $51.36 | $52.10 | 170,400 | — | — |
| 2022-01-06 | $52.67 | $53.43 | 116,600 | — | — |
| 2022-01-05 | $53.34 | $54.11 | 113,200 | — | — |
| 2022-01-04 | $54.95 | $55.74 | 155,700 | — | — |
| 2022-01-03 | $53.55 | $54.32 | 178,800 | — | — |