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
- 2015-11-19 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 | $77.13 | $77.13 | 671,900 | — | — |
| 2022-12-29 | $76.50 | $76.50 | 834,300 | — | — |
| 2022-12-28 | $75.00 | $75.00 | 768,500 | — | — |
| 2022-12-27 | $75.53 | $75.53 | 648,700 | — | — |
| 2022-12-23 | $73.79 | $73.79 | 1,008,100 | — | — |
| 2022-12-22 | $75.13 | $75.13 | 625,500 | — | — |
| 2022-12-21 | $74.34 | $74.34 | 752,100 | — | — |
| 2022-12-20 | $74.65 | $74.65 | 693,400 | — | — |
| 2022-12-19 | $75.81 | $75.81 | 978,500 | — | — |
| 2022-12-16 | $78.40 | $78.40 | 1,175,800 | — | — |
| 2022-12-15 | $77.46 | $77.46 | 795,600 | — | — |
| 2022-12-14 | $79.72 | $79.72 | 803,000 | — | — |
| 2022-12-13 | $79.45 | $79.45 | 850,700 | — | — |
| 2022-12-12 | $79.37 | $79.37 | 1,019,500 | — | — |
| 2022-12-09 | $74.86 | $74.86 | 808,100 | — | — |
| 2022-12-08 | $77.85 | $77.85 | 899,700 | — | — |
| 2022-12-07 | $78.16 | $78.16 | 1,180,400 | — | — |
| 2022-12-06 | $75.26 | $75.26 | 1,080,200 | — | — |
| 2022-12-05 | $77.29 | $77.29 | 2,372,200 | — | — |
| 2022-12-02 | $76.90 | $76.90 | 2,040,800 | — | — |
| 2022-12-01 | $71.97 | $71.97 | 1,034,900 | — | — |
| 2022-11-30 | $72.29 | $72.29 | 1,643,200 | — | — |
| 2022-11-29 | $70.84 | $70.84 | 2,951,600 | — | — |
| 2022-11-28 | $74.74 | $74.74 | 10,727,700 | — | — |
| 2022-11-25 | $56.82 | $56.82 | 327,400 | — | — |
| 2022-11-23 | $56.22 | $56.22 | 771,000 | — | — |
| 2022-11-22 | $57.23 | $57.23 | 1,096,300 | — | — |
| 2022-11-21 | $57.25 | $57.25 | 1,174,700 | — | — |
| 2022-11-18 | $56.17 | $56.17 | 1,202,200 | — | — |
| 2022-11-17 | $53.26 | $53.26 | 1,028,400 | — | — |
| 2022-11-16 | $51.45 | $51.45 | 981,100 | — | — |
| 2022-11-15 | $54.92 | $54.92 | 1,464,000 | — | — |
| 2022-11-14 | $54.84 | $54.84 | 1,482,100 | — | — |
| 2022-11-11 | $59.01 | $59.01 | 1,688,600 | — | — |
| 2022-11-10 | $58.29 | $58.29 | 1,973,400 | — | — |
| 2022-11-09 | $59.02 | $59.02 | 1,454,000 | — | — |
| 2022-11-08 | $63.46 | $63.46 | 1,950,600 | — | — |
| 2022-11-07 | $56.82 | $56.82 | 1,174,700 | — | — |
| 2022-11-04 | $57.09 | $57.09 | 1,852,100 | — | — |
| 2022-11-03 | $60.39 | $60.39 | 4,349,400 | — | — |
| 2022-11-02 | $50.50 | $50.50 | 1,482,300 | — | — |
| 2022-11-01 | $48.87 | $48.87 | 1,556,100 | — | — |
| 2022-10-31 | $45.15 | $45.15 | 1,394,800 | — | — |
| 2022-10-28 | $42.32 | $42.32 | 674,700 | — | — |
| 2022-10-27 | $41.96 | $41.96 | 796,600 | — | — |
| 2022-10-26 | $40.85 | $40.85 | 884,900 | — | — |
| 2022-10-25 | $40.04 | $40.04 | 954,500 | — | — |
| 2022-10-24 | $39.94 | $39.94 | 1,306,500 | — | — |
| 2022-10-21 | $41.48 | $41.48 | 1,379,500 | — | — |
| 2022-10-20 | $44.21 | $44.21 | 1,022,500 | — | — |
| 2022-10-19 | $45.04 | $45.04 | 1,257,300 | — | — |
| 2022-10-18 | $47.72 | $47.72 | 1,250,000 | — | — |
| 2022-10-17 | $48.17 | $48.17 | 1,123,400 | — | — |
| 2022-10-14 | $48.00 | $48.00 | 1,907,200 | — | — |
| 2022-10-13 | $46.21 | $46.21 | 2,821,900 | — | — |
| 2022-10-12 | $41.43 | $41.43 | 1,412,100 | — | — |
| 2022-10-11 | $42.57 | $42.57 | 1,439,500 | — | — |
| 2022-10-10 | $43.84 | $43.84 | 910,700 | — | — |
| 2022-10-07 | $45.82 | $45.82 | 1,098,400 | — | — |
| 2022-10-06 | $48.50 | $48.50 | 1,128,800 | — | — |
| 2022-10-05 | $46.08 | $46.08 | 545,600 | — | — |
| 2022-10-04 | $46.96 | $46.96 | 835,000 | — | — |
| 2022-10-03 | $45.33 | $45.33 | 1,255,000 | — | — |
| 2022-09-30 | $44.62 | $44.62 | 1,085,000 | — | — |
| 2022-09-29 | $44.15 | $44.15 | 975,300 | — | — |
| 2022-09-28 | $46.67 | $46.67 | 1,004,900 | — | — |
| 2022-09-27 | $44.94 | $44.94 | 1,148,700 | — | — |
| 2022-09-26 | $45.36 | $45.36 | 2,428,400 | — | — |
| 2022-09-23 | $50.26 | $50.26 | 1,312,200 | — | — |
| 2022-09-22 | $52.22 | $52.22 | 1,363,400 | — | — |
| 2022-09-21 | $53.55 | $53.55 | 1,447,600 | — | — |
| 2022-09-20 | $58.13 | $58.13 | 648,600 | — | — |
| 2022-09-19 | $59.66 | $59.66 | 859,600 | — | — |
| 2022-09-16 | $59.20 | $59.20 | 1,693,100 | — | — |
| 2022-09-15 | $61.69 | $61.69 | 1,190,300 | — | — |
| 2022-09-14 | $63.15 | $63.15 | 1,416,300 | — | — |
| 2022-09-13 | $60.95 | $60.95 | 1,380,700 | — | — |
| 2022-09-12 | $62.27 | $62.27 | 785,000 | — | — |
| 2022-09-09 | $62.07 | $62.07 | 1,093,500 | — | — |
| 2022-09-08 | $61.21 | $61.21 | 757,600 | — | — |
| 2022-09-07 | $61.38 | $61.38 | 818,800 | — | — |
| 2022-09-06 | $60.79 | $60.79 | 880,200 | — | — |
| 2022-09-02 | $62.99 | $62.99 | 781,100 | — | — |
| 2022-09-01 | $62.59 | $62.59 | 1,063,400 | — | — |
| 2022-08-31 | $63.80 | $63.80 | 1,220,100 | — | — |
| 2022-08-30 | $61.24 | $61.24 | 1,783,900 | — | — |
| 2022-08-29 | $64.25 | $64.25 | 1,445,400 | — | — |
| 2022-08-26 | $67.13 | $67.13 | 1,803,400 | — | — |
| 2022-08-25 | $69.85 | $69.85 | 2,082,200 | — | — |
| 2022-08-24 | $66.24 | $66.24 | 2,205,100 | — | — |
| 2022-08-23 | $66.56 | $66.56 | 2,556,500 | — | — |
| 2022-08-22 | $64.46 | $64.46 | 6,270,400 | — | — |
| 2022-08-19 | $59.55 | $59.55 | 22,006,300 | — | — |
| 2022-08-18 | $42.43 | $42.43 | 591,200 | — | — |
| 2022-08-17 | $43.13 | $43.13 | 757,000 | — | — |
| 2022-08-16 | $44.25 | $44.25 | 1,020,200 | — | — |
| 2022-08-15 | $47.37 | $47.37 | 772,100 | — | — |
| 2022-08-12 | $46.27 | $46.27 | 603,200 | — | — |
| 2022-08-11 | $45.32 | $45.32 | 1,143,600 | — | — |
| 2022-08-10 | $48.36 | $48.36 | 1,221,000 | — | — |
| 2022-08-09 | $44.76 | $44.76 | 1,634,500 | — | — |
| 2022-08-08 | $43.31 | $43.31 | 966,300 | — | — |
| 2022-08-05 | $43.44 | $43.44 | 1,014,500 | — | — |
| 2022-08-04 | $40.01 | $40.01 | 781,000 | — | — |
| 2022-08-03 | $38.08 | $38.08 | 515,600 | — | — |
| 2022-08-02 | $37.11 | $37.11 | 550,400 | — | — |
| 2022-08-01 | $36.06 | $36.06 | 744,300 | — | — |
| 2022-07-29 | $38.59 | $38.59 | 552,800 | — | — |
| 2022-07-28 | $38.54 | $38.54 | 610,700 | — | — |
| 2022-07-27 | $38.51 | $38.51 | 637,900 | — | — |
| 2022-07-26 | $37.44 | $37.44 | 676,900 | — | — |
| 2022-07-25 | $38.49 | $38.49 | 934,400 | — | — |
| 2022-07-22 | $40.31 | $40.31 | 763,200 | — | — |
| 2022-07-21 | $42.62 | $42.62 | 652,700 | — | — |
| 2022-07-20 | $44.39 | $44.39 | 795,800 | — | — |
| 2022-07-19 | $43.97 | $43.97 | 922,300 | — | — |
| 2022-07-18 | $41.02 | $41.02 | 776,000 | — | — |
| 2022-07-15 | $43.69 | $43.69 | 898,600 | — | — |
| 2022-07-14 | $44.11 | $44.11 | 689,900 | — | — |
| 2022-07-13 | $44.83 | $44.83 | 1,330,200 | — | — |
| 2022-07-12 | $42.03 | $42.03 | 990,500 | — | — |
| 2022-07-11 | $43.28 | $43.28 | 892,000 | — | — |
| 2022-07-08 | $45.60 | $45.60 | 1,477,100 | — | — |
| 2022-07-07 | $45.11 | $45.11 | 1,428,200 | — | — |
| 2022-07-06 | $42.74 | $42.74 | 1,331,800 | — | — |
| 2022-07-05 | $41.21 | $41.21 | 1,570,900 | — | — |
| 2022-07-01 | $40.64 | $40.64 | 1,537,300 | — | — |
| 2022-06-30 | $38.30 | $38.30 | 1,784,000 | — | — |
| 2022-06-29 | $36.49 | $36.49 | 3,699,800 | — | — |
| 2022-06-28 | $37.96 | $37.96 | 5,495,100 | — | — |
| 2022-06-27 | $37.03 | $37.03 | 23,596,000 | — | — |
| 2022-06-24 | $24.46 | $24.46 | 701,600 | — | — |
| 2022-06-23 | $24.75 | $24.75 | 702,900 | — | — |
| 2022-06-22 | $23.57 | $23.57 | 1,120,300 | — | — |
| 2022-06-21 | $22.88 | $22.88 | 735,600 | — | — |
| 2022-06-17 | $22.69 | $22.69 | 1,128,700 | — | — |
| 2022-06-16 | $21.74 | $21.74 | 735,700 | — | — |
| 2022-06-15 | $23.00 | $23.00 | 596,000 | — | — |
| 2022-06-14 | $22.62 | $22.62 | 730,700 | — | — |
| 2022-06-13 | $22.18 | $22.18 | 801,200 | — | — |
| 2022-06-10 | $24.35 | $24.35 | 707,800 | — | — |
| 2022-06-09 | $26.02 | $26.02 | 612,900 | — | — |
| 2022-06-08 | $27.67 | $27.67 | 692,000 | — | — |
| 2022-06-07 | $28.49 | $28.49 | 703,900 | — | — |
| 2022-06-06 | $25.97 | $25.97 | 706,000 | — | — |
| 2022-06-03 | $25.53 | $25.53 | 609,800 | — | — |
| 2022-06-02 | $24.78 | $24.78 | 708,700 | — | — |
| 2022-06-01 | $24.03 | $24.03 | 665,800 | — | — |
| 2022-05-31 | $25.00 | $25.00 | 950,300 | — | — |
| 2022-05-27 | $26.46 | $26.46 | 760,700 | — | — |
| 2022-05-26 | $24.13 | $24.13 | 837,700 | — | — |
| 2022-05-25 | $25.27 | $25.27 | 676,800 | — | — |
| 2022-05-24 | $26.05 | $26.05 | 881,700 | — | — |
| 2022-05-23 | $28.16 | $28.16 | 1,105,700 | — | — |
| 2022-05-20 | $31.65 | $31.65 | 840,000 | — | — |
| 2022-05-19 | $31.51 | $31.51 | 441,800 | — | — |
| 2022-05-18 | $31.13 | $31.13 | 665,200 | — | — |
| 2022-05-17 | $33.58 | $33.58 | 970,000 | — | — |
| 2022-05-16 | $30.82 | $30.82 | 574,800 | — | — |
| 2022-05-13 | $27.90 | $27.90 | 710,900 | — | — |
| 2022-05-12 | $25.34 | $25.34 | 1,281,900 | — | — |
| 2022-05-11 | $25.79 | $25.79 | 944,000 | — | — |
| 2022-05-10 | $29.29 | $29.29 | 884,700 | — | — |
| 2022-05-09 | $26.82 | $26.82 | 1,046,500 | — | — |
| 2022-05-06 | $29.82 | $29.82 | 2,958,800 | — | — |
| 2022-05-05 | $36.74 | $36.74 | 641,300 | — | — |
| 2022-05-04 | $38.50 | $38.50 | 1,097,000 | — | — |
| 2022-05-03 | $35.84 | $35.84 | 910,100 | — | — |
| 2022-05-02 | $34.04 | $34.04 | 1,331,600 | — | — |
| 2022-04-29 | $31.75 | $31.75 | 735,400 | — | — |
| 2022-04-28 | $32.00 | $32.00 | 856,700 | — | — |
| 2022-04-27 | $30.50 | $30.50 | 785,800 | — | — |
| 2022-04-26 | $29.99 | $29.99 | 1,697,100 | — | — |
| 2022-04-25 | $30.50 | $30.50 | 4,406,800 | — | — |
| 2022-04-22 | $39.10 | $39.10 | 708,200 | — | — |
| 2022-04-21 | $39.60 | $39.60 | 1,247,500 | — | — |
| 2022-04-20 | $43.04 | $43.04 | 1,749,900 | — | — |
| 2022-04-19 | $40.92 | $40.92 | 10,981,100 | — | — |
| 2022-04-18 | $32.70 | $32.70 | 989,500 | — | — |
| 2022-04-14 | $36.86 | $36.86 | 602,600 | — | — |
| 2022-04-13 | $38.00 | $38.00 | 634,200 | — | — |
| 2022-04-12 | $38.35 | $38.35 | 590,600 | — | — |
| 2022-04-11 | $40.44 | $40.44 | 765,100 | — | — |
| 2022-04-08 | $40.69 | $40.69 | 801,100 | — | — |
| 2022-04-07 | $44.20 | $44.20 | 767,100 | — | — |
| 2022-04-06 | $46.72 | $46.72 | 691,200 | — | — |
| 2022-04-05 | $46.75 | $46.75 | 517,600 | — | — |
| 2022-04-04 | $46.38 | $46.38 | 808,700 | — | — |
| 2022-04-01 | $43.91 | $43.91 | 816,000 | — | — |
| 2022-03-31 | $41.39 | $41.39 | 910,800 | — | — |
| 2022-03-30 | $40.02 | $40.02 | 1,005,200 | — | — |
| 2022-03-29 | $39.31 | $39.31 | 1,769,700 | — | — |
| 2022-03-28 | $35.11 | $35.11 | 1,494,700 | — | — |
| 2022-03-25 | $35.36 | $35.36 | 469,800 | — | — |
| 2022-03-24 | $35.98 | $35.98 | 427,900 | — | — |
| 2022-03-23 | $34.57 | $34.57 | 418,800 | — | — |
| 2022-03-22 | $34.44 | $34.44 | 492,000 | — | — |
| 2022-03-21 | $33.30 | $33.30 | 437,900 | — | — |
| 2022-03-18 | $33.61 | $33.61 | 1,120,000 | — | — |
| 2022-03-17 | $34.18 | $34.18 | 617,600 | — | — |
| 2022-03-16 | $31.51 | $31.51 | 628,400 | — | — |
| 2022-03-15 | $29.13 | $29.13 | 541,300 | — | — |
| 2022-03-14 | $28.60 | $28.60 | 863,700 | — | — |
| 2022-03-11 | $32.79 | $32.79 | 442,500 | — | — |
| 2022-03-10 | $31.91 | $31.91 | 696,300 | — | — |
| 2022-03-09 | $31.13 | $31.13 | 637,600 | — | — |
| 2022-03-08 | $28.25 | $28.25 | 764,800 | — | — |
| 2022-03-07 | $28.85 | $28.85 | 445,800 | — | — |
| 2022-03-04 | $29.91 | $29.91 | 956,900 | — | — |
| 2022-03-03 | $30.46 | $30.46 | 476,600 | — | — |
| 2022-03-02 | $31.45 | $31.45 | 892,900 | — | — |
| 2022-03-01 | $30.98 | $30.98 | 1,431,500 | — | — |
| 2022-02-28 | $28.11 | $28.11 | 533,000 | — | — |
| 2022-02-25 | $28.19 | $28.19 | 471,500 | — | — |
| 2022-02-24 | $28.12 | $28.12 | 734,600 | — | — |
| 2022-02-23 | $27.38 | $27.38 | 572,000 | — | — |
| 2022-02-22 | $28.47 | $28.47 | 593,300 | — | — |
| 2022-02-18 | $29.57 | $29.57 | 579,700 | — | — |
| 2022-02-17 | $30.41 | $30.41 | 522,100 | — | — |
| 2022-02-16 | $31.61 | $31.61 | 1,223,400 | — | — |
| 2022-02-15 | $33.75 | $33.75 | 439,300 | — | — |
| 2022-02-14 | $31.20 | $31.20 | 568,600 | — | — |
| 2022-02-11 | $32.06 | $32.06 | 607,800 | — | — |
| 2022-02-10 | $31.50 | $31.50 | 588,100 | — | — |
| 2022-02-09 | $32.11 | $32.11 | 531,400 | — | — |
| 2022-02-08 | $30.35 | $30.35 | 1,240,800 | — | — |
| 2022-02-07 | $30.52 | $30.52 | 628,400 | — | — |
| 2022-02-04 | $28.71 | $28.71 | 841,000 | — | — |
| 2022-02-03 | $27.03 | $27.03 | 638,700 | — | — |
| 2022-02-02 | $28.71 | $28.71 | 722,100 | — | — |
| 2022-02-01 | $28.78 | $28.78 | 823,100 | — | — |
| 2022-01-31 | $27.44 | $27.44 | 493,500 | — | — |
| 2022-01-28 | $26.32 | $26.32 | 702,500 | — | — |
| 2022-01-27 | $24.34 | $24.34 | 394,000 | — | — |
| 2022-01-26 | $25.70 | $25.70 | 633,300 | — | — |
| 2022-01-25 | $26.66 | $26.66 | 1,022,600 | — | — |
| 2022-01-24 | $24.18 | $24.18 | 974,100 | — | — |
| 2022-01-21 | $23.71 | $23.71 | 1,308,400 | — | — |
| 2022-01-20 | $26.71 | $26.71 | 530,300 | — | — |
| 2022-01-19 | $28.52 | $28.52 | 537,900 | — | — |
| 2022-01-18 | $30.18 | $30.18 | 1,440,800 | — | — |
| 2022-01-14 | $28.60 | $28.60 | 874,900 | — | — |
| 2022-01-13 | $29.89 | $29.89 | 530,900 | — | — |
| 2022-01-12 | $31.41 | $31.41 | 437,900 | — | — |
| 2022-01-11 | $33.08 | $33.08 | 445,000 | — | — |
| 2022-01-10 | $33.41 | $33.41 | 442,700 | — | — |
| 2022-01-07 | $32.91 | $32.91 | 337,100 | — | — |
| 2022-01-06 | $33.09 | $33.09 | 533,900 | — | — |
| 2022-01-05 | $33.18 | $33.18 | 513,400 | — | — |
| 2022-01-04 | $35.91 | $35.91 | 494,100 | — | — |
| 2022-01-03 | $37.83 | $37.83 | 430,100 | — | — |