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
- 2016-10-28 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 | $67.27 | $67.27 | 238,900 | — | — |
| 2022-12-29 | $67.47 | $67.47 | 245,800 | — | — |
| 2022-12-28 | $64.35 | $64.35 | 275,300 | — | — |
| 2022-12-27 | $64.70 | $64.70 | 223,400 | — | — |
| 2022-12-23 | $65.81 | $65.81 | 224,300 | — | — |
| 2022-12-22 | $66.03 | $66.03 | 257,700 | — | — |
| 2022-12-21 | $66.08 | $66.08 | 298,000 | — | — |
| 2022-12-20 | $65.82 | $65.82 | 276,300 | — | — |
| 2022-12-19 | $65.55 | $65.55 | 356,400 | — | — |
| 2022-12-16 | $68.63 | $68.63 | 625,400 | — | — |
| 2022-12-15 | $68.23 | $68.23 | 463,600 | — | — |
| 2022-12-14 | $70.99 | $70.99 | 392,100 | — | — |
| 2022-12-13 | $71.13 | $71.13 | 412,400 | — | — |
| 2022-12-12 | $69.27 | $69.27 | 805,300 | — | — |
| 2022-12-09 | $66.19 | $66.19 | 330,100 | — | — |
| 2022-12-08 | $67.84 | $67.84 | 580,800 | — | — |
| 2022-12-07 | $63.85 | $63.85 | 411,100 | — | — |
| 2022-12-06 | $62.41 | $62.41 | 442,200 | — | — |
| 2022-12-05 | $65.17 | $65.17 | 397,200 | — | — |
| 2022-12-02 | $67.29 | $67.29 | 379,700 | — | — |
| 2022-12-01 | $69.22 | $69.22 | 429,200 | — | — |
| 2022-11-30 | $67.69 | $67.69 | 578,000 | — | — |
| 2022-11-29 | $63.86 | $63.86 | 255,200 | — | — |
| 2022-11-28 | $62.56 | $62.56 | 317,100 | — | — |
| 2022-11-25 | $63.08 | $63.08 | 102,500 | — | — |
| 2022-11-23 | $63.14 | $63.14 | 481,900 | — | — |
| 2022-11-22 | $60.57 | $60.57 | 253,900 | — | — |
| 2022-11-21 | $60.48 | $60.48 | 343,900 | — | — |
| 2022-11-18 | $60.52 | $60.52 | 278,100 | — | — |
| 2022-11-17 | $61.78 | $61.78 | 457,700 | — | — |
| 2022-11-16 | $64.20 | $64.20 | 309,800 | — | — |
| 2022-11-15 | $65.84 | $65.84 | 688,700 | — | — |
| 2022-11-14 | $63.49 | $63.49 | 379,200 | — | — |
| 2022-11-11 | $65.68 | $65.68 | 422,500 | — | — |
| 2022-11-10 | $62.12 | $62.12 | 813,800 | — | — |
| 2022-11-09 | $54.47 | $54.47 | 458,400 | — | — |
| 2022-11-08 | $55.24 | $55.24 | 710,300 | — | — |
| 2022-11-07 | $57.49 | $57.49 | 911,300 | — | — |
| 2022-11-04 | $57.86 | $57.86 | 1,522,800 | — | — |
| 2022-11-03 | $49.02 | $49.02 | 993,200 | — | — |
| 2022-11-02 | $51.50 | $51.50 | 1,329,400 | — | — |
| 2022-11-01 | $54.50 | $54.50 | 488,800 | — | — |
| 2022-10-31 | $56.00 | $56.00 | 475,000 | — | — |
| 2022-10-28 | $57.10 | $57.10 | 482,900 | — | — |
| 2022-10-27 | $56.91 | $56.91 | 278,300 | — | — |
| 2022-10-26 | $56.15 | $56.15 | 307,800 | — | — |
| 2022-10-25 | $56.63 | $56.63 | 759,000 | — | — |
| 2022-10-24 | $52.40 | $52.40 | 436,700 | — | — |
| 2022-10-21 | $53.18 | $53.18 | 946,200 | — | — |
| 2022-10-20 | $56.63 | $56.63 | 459,100 | — | — |
| 2022-10-19 | $55.48 | $55.48 | 551,600 | — | — |
| 2022-10-18 | $60.99 | $60.99 | 462,400 | — | — |
| 2022-10-17 | $60.73 | $60.73 | 336,300 | — | — |
| 2022-10-14 | $57.93 | $57.93 | 282,700 | — | — |
| 2022-10-13 | $60.49 | $60.49 | 563,000 | — | — |
| 2022-10-12 | $59.41 | $59.41 | 407,900 | — | — |
| 2022-10-11 | $58.36 | $58.36 | 431,500 | — | — |
| 2022-10-10 | $60.14 | $60.14 | 428,600 | — | — |
| 2022-10-07 | $62.52 | $62.52 | 341,800 | — | — |
| 2022-10-06 | $66.10 | $66.10 | 300,300 | — | — |
| 2022-10-05 | $65.19 | $65.19 | 354,700 | — | — |
| 2022-10-04 | $65.40 | $65.40 | 535,000 | — | — |
| 2022-10-03 | $61.51 | $61.51 | 337,600 | — | — |
| 2022-09-30 | $59.90 | $59.90 | 489,200 | — | — |
| 2022-09-29 | $60.27 | $60.27 | 638,700 | — | — |
| 2022-09-28 | $60.43 | $60.43 | 1,190,400 | — | — |
| 2022-09-27 | $55.83 | $55.83 | 579,800 | — | — |
| 2022-09-26 | $56.77 | $56.77 | 909,200 | — | — |
| 2022-09-23 | $58.15 | $58.15 | 751,800 | — | — |
| 2022-09-22 | $60.44 | $60.44 | 450,100 | — | — |
| 2022-09-21 | $62.83 | $62.83 | 425,200 | — | — |
| 2022-09-20 | $64.29 | $64.29 | 268,200 | — | — |
| 2022-09-19 | $66.45 | $66.45 | 377,900 | — | — |
| 2022-09-16 | $66.63 | $66.63 | 601,100 | — | — |
| 2022-09-15 | $69.86 | $69.86 | 259,700 | — | — |
| 2022-09-14 | $71.00 | $71.00 | 290,000 | — | — |
| 2022-09-13 | $70.82 | $70.82 | 397,400 | — | — |
| 2022-09-12 | $74.22 | $74.22 | 369,100 | — | — |
| 2022-09-09 | $73.21 | $73.21 | 479,900 | — | — |
| 2022-09-08 | $70.81 | $70.81 | 528,400 | — | — |
| 2022-09-07 | $68.56 | $68.56 | 399,800 | — | — |
| 2022-09-06 | $66.08 | $66.08 | 373,100 | — | — |
| 2022-09-02 | $65.67 | $65.67 | 525,400 | — | — |
| 2022-09-01 | $65.04 | $65.04 | 1,345,000 | — | — |
| 2022-08-31 | $67.94 | $67.94 | 430,100 | — | — |
| 2022-08-30 | $67.56 | $67.56 | 444,200 | — | — |
| 2022-08-29 | $67.27 | $67.27 | 241,800 | — | — |
| 2022-08-26 | $68.44 | $68.44 | 461,700 | — | — |
| 2022-08-25 | $71.35 | $71.35 | 483,100 | — | — |
| 2022-08-24 | $70.69 | $70.69 | 355,400 | — | — |
| 2022-08-23 | $68.85 | $68.85 | 612,000 | — | — |
| 2022-08-22 | $70.29 | $70.29 | 464,600 | — | — |
| 2022-08-19 | $71.39 | $71.39 | 474,600 | — | — |
| 2022-08-18 | $73.80 | $73.80 | 787,900 | — | — |
| 2022-08-17 | $74.35 | $74.35 | 1,625,400 | — | — |
| 2022-08-16 | $69.11 | $69.11 | 338,100 | — | — |
| 2022-08-15 | $70.17 | $70.17 | 305,300 | — | — |
| 2022-08-12 | $69.76 | $69.76 | 287,300 | — | — |
| 2022-08-11 | $67.92 | $67.92 | 449,300 | — | — |
| 2022-08-10 | $69.87 | $69.87 | 604,600 | — | — |
| 2022-08-09 | $65.39 | $65.39 | 583,500 | — | — |
| 2022-08-08 | $66.50 | $66.50 | 493,100 | — | — |
| 2022-08-05 | $67.27 | $67.27 | 668,900 | — | — |
| 2022-08-04 | $67.62 | $67.62 | 604,200 | — | — |
| 2022-08-03 | $66.93 | $66.93 | 448,600 | — | — |
| 2022-08-02 | $64.34 | $64.34 | 556,000 | — | — |
| 2022-08-01 | $63.33 | $63.33 | 464,600 | — | — |
| 2022-07-29 | $63.22 | $63.22 | 472,000 | — | — |
| 2022-07-28 | $63.41 | $63.41 | 295,900 | — | — |
| 2022-07-27 | $63.46 | $63.46 | 473,800 | — | — |
| 2022-07-26 | $61.62 | $61.62 | 516,600 | — | — |
| 2022-07-25 | $64.06 | $64.06 | 531,500 | — | — |
| 2022-07-22 | $65.35 | $65.35 | 530,300 | — | — |
| 2022-07-21 | $67.71 | $67.71 | 655,700 | — | — |
| 2022-07-20 | $65.03 | $65.03 | 723,100 | — | — |
| 2022-07-19 | $61.83 | $61.83 | 857,300 | — | — |
| 2022-07-18 | $61.38 | $61.38 | 1,496,200 | — | — |
| 2022-07-15 | $68.50 | $68.50 | 1,130,100 | — | — |
| 2022-07-14 | $65.93 | $65.93 | 810,800 | — | — |
| 2022-07-13 | $69.89 | $69.89 | 597,300 | — | — |
| 2022-07-12 | $69.72 | $69.72 | 617,500 | — | — |
| 2022-07-11 | $73.70 | $73.70 | 559,300 | — | — |
| 2022-07-08 | $75.75 | $75.75 | 512,400 | — | — |
| 2022-07-07 | $74.65 | $74.65 | 531,000 | — | — |
| 2022-07-06 | $70.65 | $70.65 | 312,900 | — | — |
| 2022-07-05 | $72.49 | $72.49 | 549,900 | — | — |
| 2022-07-01 | $68.01 | $68.01 | 345,500 | — | — |
| 2022-06-30 | $66.60 | $66.60 | 597,600 | — | — |
| 2022-06-29 | $68.95 | $68.95 | 526,200 | — | — |
| 2022-06-28 | $70.00 | $70.00 | 742,400 | — | — |
| 2022-06-27 | $73.05 | $73.05 | 462,400 | — | — |
| 2022-06-24 | $75.19 | $75.19 | 736,900 | — | — |
| 2022-06-23 | $69.81 | $69.81 | 672,900 | — | — |
| 2022-06-22 | $67.50 | $67.50 | 729,800 | — | — |
| 2022-06-21 | $68.14 | $68.14 | 351,700 | — | — |
| 2022-06-17 | $67.73 | $67.73 | 877,700 | — | — |
| 2022-06-16 | $66.13 | $66.13 | 1,098,800 | — | — |
| 2022-06-15 | $68.93 | $68.93 | 888,000 | — | — |
| 2022-06-14 | $68.06 | $68.06 | 763,300 | — | — |
| 2022-06-13 | $67.82 | $67.82 | 1,126,900 | — | — |
| 2022-06-10 | $72.77 | $72.77 | 715,600 | — | — |
| 2022-06-09 | $74.52 | $74.52 | 760,900 | — | — |
| 2022-06-08 | $76.80 | $76.80 | 345,600 | — | — |
| 2022-06-07 | $78.32 | $78.32 | 714,500 | — | — |
| 2022-06-06 | $76.09 | $76.09 | 742,800 | — | — |
| 2022-06-03 | $75.81 | $75.81 | 697,000 | — | — |
| 2022-06-02 | $77.29 | $77.29 | 640,800 | — | — |
| 2022-06-01 | $72.73 | $72.73 | 663,100 | — | — |
| 2022-05-31 | $73.22 | $73.22 | 820,700 | — | — |
| 2022-05-27 | $72.94 | $72.94 | 567,200 | — | — |
| 2022-05-26 | $73.00 | $73.00 | 712,700 | — | — |
| 2022-05-25 | $72.48 | $72.48 | 915,800 | — | — |
| 2022-05-24 | $71.48 | $71.48 | 1,074,500 | — | — |
| 2022-05-23 | $70.56 | $70.56 | 1,219,200 | — | — |
| 2022-05-20 | $72.07 | $72.07 | 1,971,400 | — | — |
| 2022-05-19 | $66.00 | $66.00 | 1,274,700 | — | — |
| 2022-05-18 | $61.90 | $61.90 | 1,117,800 | — | — |
| 2022-05-17 | $62.19 | $62.19 | 1,863,800 | — | — |
| 2022-05-16 | $58.43 | $58.43 | 1,316,300 | — | — |
| 2022-05-13 | $58.55 | $58.55 | 1,327,300 | — | — |
| 2022-05-12 | $54.39 | $54.39 | 1,137,600 | — | — |
| 2022-05-11 | $51.79 | $51.79 | 738,100 | — | — |
| 2022-05-10 | $53.74 | $53.74 | 959,200 | — | — |
| 2022-05-09 | $54.85 | $54.85 | 1,001,600 | — | — |
| 2022-05-06 | $60.94 | $60.94 | 868,200 | — | — |
| 2022-05-05 | $61.99 | $61.99 | 751,300 | — | — |
| 2022-05-04 | $67.84 | $67.84 | 918,700 | — | — |
| 2022-05-03 | $67.70 | $67.70 | 1,070,800 | — | — |
| 2022-05-02 | $67.12 | $67.12 | 505,900 | — | — |
| 2022-04-29 | $67.05 | $67.05 | 907,400 | — | — |
| 2022-04-28 | $68.07 | $68.07 | 636,800 | — | — |
| 2022-04-27 | $65.33 | $65.33 | 527,300 | — | — |
| 2022-04-26 | $66.21 | $66.21 | 630,500 | — | — |
| 2022-04-25 | $68.16 | $68.16 | 510,200 | — | — |
| 2022-04-22 | $65.63 | $65.63 | 454,300 | — | — |
| 2022-04-21 | $66.27 | $66.27 | 533,300 | — | — |
| 2022-04-20 | $67.48 | $67.48 | 550,000 | — | — |
| 2022-04-19 | $69.99 | $69.99 | 361,200 | — | — |
| 2022-04-18 | $68.96 | $68.96 | 289,200 | — | — |
| 2022-04-14 | $69.59 | $69.59 | 257,100 | — | — |
| 2022-04-13 | $71.28 | $71.28 | 562,700 | — | — |
| 2022-04-12 | $69.77 | $69.77 | 570,700 | — | — |
| 2022-04-11 | $70.41 | $70.41 | 348,900 | — | — |
| 2022-04-08 | $69.53 | $69.53 | 283,900 | — | — |
| 2022-04-07 | $70.85 | $70.85 | 430,000 | — | — |
| 2022-04-06 | $71.87 | $71.87 | 317,100 | — | — |
| 2022-04-05 | $73.91 | $73.91 | 264,700 | — | — |
| 2022-04-04 | $75.66 | $75.66 | 332,000 | — | — |
| 2022-04-01 | $73.91 | $73.91 | 305,900 | — | — |
| 2022-03-31 | $73.22 | $73.22 | 365,400 | — | — |
| 2022-03-30 | $74.13 | $74.13 | 290,500 | — | — |
| 2022-03-29 | $76.98 | $76.98 | 763,200 | — | — |
| 2022-03-28 | $72.16 | $72.16 | 563,700 | — | — |
| 2022-03-25 | $72.28 | $72.28 | 406,100 | — | — |
| 2022-03-24 | $73.66 | $73.66 | 591,800 | — | — |
| 2022-03-23 | $74.12 | $74.12 | 492,300 | — | — |
| 2022-03-22 | $76.85 | $76.85 | 512,400 | — | — |
| 2022-03-21 | $75.54 | $75.54 | 841,300 | — | — |
| 2022-03-18 | $74.35 | $74.35 | 698,700 | — | — |
| 2022-03-17 | $72.29 | $72.29 | 374,900 | — | — |
| 2022-03-16 | $69.68 | $69.68 | 433,100 | — | — |
| 2022-03-15 | $67.08 | $67.08 | 378,300 | — | — |
| 2022-03-14 | $65.77 | $65.77 | 570,100 | — | — |
| 2022-03-11 | $67.32 | $67.32 | 461,400 | — | — |
| 2022-03-10 | $70.70 | $70.70 | 440,500 | — | — |
| 2022-03-09 | $71.50 | $71.50 | 755,000 | — | — |
| 2022-03-08 | $68.52 | $68.52 | 608,800 | — | — |
| 2022-03-07 | $68.31 | $68.31 | 721,200 | — | — |
| 2022-03-04 | $69.94 | $69.94 | 474,700 | — | — |
| 2022-03-03 | $71.94 | $71.94 | 479,100 | — | — |
| 2022-03-02 | $74.51 | $74.51 | 393,500 | — | — |
| 2022-03-01 | $75.29 | $75.29 | 1,042,800 | — | — |
| 2022-02-28 | $75.31 | $75.31 | 1,012,600 | — | — |
| 2022-02-25 | $72.20 | $72.20 | 975,800 | — | — |
| 2022-02-24 | $70.48 | $70.48 | 1,729,800 | — | — |
| 2022-02-23 | $68.00 | $68.00 | 1,070,600 | — | — |
| 2022-02-22 | $69.75 | $69.75 | 930,000 | — | — |
| 2022-02-18 | $72.12 | $72.12 | 890,200 | — | — |
| 2022-02-17 | $74.88 | $74.88 | 603,400 | — | — |
| 2022-02-16 | $78.82 | $78.82 | 470,200 | — | — |
| 2022-02-15 | $79.11 | $79.11 | 1,229,800 | — | — |
| 2022-02-14 | $76.11 | $76.11 | 878,300 | — | — |
| 2022-02-11 | $76.73 | $76.73 | 2,606,300 | — | — |
| 2022-02-10 | $91.13 | $91.13 | 590,800 | — | — |
| 2022-02-09 | $92.10 | $92.10 | 442,800 | — | — |
| 2022-02-08 | $88.74 | $88.74 | 377,900 | — | — |
| 2022-02-07 | $87.81 | $87.81 | 313,900 | — | — |
| 2022-02-04 | $88.30 | $88.30 | 659,800 | — | — |
| 2022-02-03 | $86.67 | $86.67 | 380,900 | — | — |
| 2022-02-02 | $88.92 | $88.92 | 430,800 | — | — |
| 2022-02-01 | $91.73 | $91.73 | 755,900 | — | — |
| 2022-01-31 | $91.87 | $91.87 | 907,200 | — | — |
| 2022-01-28 | $86.88 | $86.88 | 547,000 | — | — |
| 2022-01-27 | $82.58 | $82.58 | 519,200 | — | — |
| 2022-01-26 | $84.00 | $84.00 | 700,400 | — | — |
| 2022-01-25 | $83.99 | $83.99 | 766,300 | — | — |
| 2022-01-24 | $88.62 | $88.62 | 646,200 | — | — |
| 2022-01-21 | $85.31 | $85.31 | 571,800 | — | — |
| 2022-01-20 | $87.29 | $87.29 | 915,000 | — | — |
| 2022-01-19 | $88.15 | $88.15 | 487,900 | — | — |
| 2022-01-18 | $86.98 | $86.98 | 473,700 | — | — |
| 2022-01-14 | $88.96 | $88.96 | 752,200 | — | — |
| 2022-01-13 | $89.72 | $89.72 | 826,700 | — | — |
| 2022-01-12 | $95.88 | $95.88 | 412,300 | — | — |
| 2022-01-11 | $98.74 | $98.74 | 346,000 | — | — |
| 2022-01-10 | $97.77 | $97.77 | 408,800 | — | — |
| 2022-01-07 | $96.21 | $96.21 | 510,900 | — | — |
| 2022-01-06 | $96.54 | $96.54 | 369,100 | — | — |
| 2022-01-05 | $96.70 | $96.70 | 512,900 | — | — |
| 2022-01-04 | $100.57 | $100.57 | 404,500 | — | — |
| 2022-01-03 | $103.04 | $103.04 | 565,800 | — | — |