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
- 2014-10-30 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 | $62.52 | $62.52 | 406,300 | — | — |
| 2022-12-29 | $62.03 | $62.03 | 446,200 | — | — |
| 2022-12-28 | $60.07 | $60.07 | 572,700 | — | — |
| 2022-12-27 | $59.58 | $59.58 | 432,500 | — | — |
| 2022-12-23 | $61.70 | $61.70 | 493,100 | — | — |
| 2022-12-22 | $59.58 | $59.58 | 400,000 | — | — |
| 2022-12-21 | $58.99 | $58.99 | 370,900 | — | — |
| 2022-12-20 | $56.67 | $56.67 | 412,000 | — | — |
| 2022-12-19 | $58.51 | $58.51 | 632,900 | — | — |
| 2022-12-16 | $59.78 | $59.78 | 1,175,700 | — | — |
| 2022-12-15 | $58.95 | $58.95 | 591,800 | — | — |
| 2022-12-14 | $62.76 | $62.76 | 513,200 | — | — |
| 2022-12-13 | $63.21 | $63.21 | 669,800 | — | — |
| 2022-12-12 | $62.03 | $62.03 | 419,000 | — | — |
| 2022-12-09 | $62.35 | $62.35 | 468,300 | — | — |
| 2022-12-08 | $65.09 | $65.09 | 282,500 | — | — |
| 2022-12-07 | $63.89 | $63.89 | 388,000 | — | — |
| 2022-12-06 | $63.86 | $63.86 | 549,700 | — | — |
| 2022-12-05 | $65.54 | $65.54 | 601,300 | — | — |
| 2022-12-02 | $66.15 | $66.15 | 493,500 | — | — |
| 2022-12-01 | $66.69 | $66.69 | 507,100 | — | — |
| 2022-11-30 | $67.35 | $67.35 | 906,500 | — | — |
| 2022-11-29 | $65.30 | $65.30 | 758,300 | — | — |
| 2022-11-28 | $62.77 | $62.77 | 497,100 | — | — |
| 2022-11-25 | $63.64 | $63.64 | 251,600 | — | — |
| 2022-11-23 | $64.35 | $64.35 | 430,800 | — | — |
| 2022-11-22 | $63.38 | $63.38 | 549,100 | — | — |
| 2022-11-21 | $61.05 | $61.05 | 451,600 | — | — |
| 2022-11-18 | $61.21 | $61.21 | 626,100 | — | — |
| 2022-11-17 | $61.19 | $61.19 | 556,700 | — | — |
| 2022-11-16 | $62.73 | $62.73 | 599,800 | — | — |
| 2022-11-15 | $62.54 | $62.54 | 727,400 | — | — |
| 2022-11-14 | $61.67 | $61.67 | 630,600 | — | — |
| 2022-11-11 | $64.12 | $64.12 | 863,900 | — | — |
| 2022-11-10 | $61.40 | $61.40 | 1,230,500 | — | — |
| 2022-11-09 | $52.41 | $52.41 | 731,300 | — | — |
| 2022-11-08 | $55.62 | $55.62 | 628,600 | — | — |
| 2022-11-07 | $55.95 | $55.95 | 606,700 | — | — |
| 2022-11-04 | $54.49 | $54.49 | 838,100 | — | — |
| 2022-11-03 | $54.23 | $54.23 | 863,300 | — | — |
| 2022-11-02 | $51.49 | $51.49 | 871,100 | — | — |
| 2022-11-01 | $55.17 | $55.17 | 939,900 | — | — |
| 2022-10-31 | $56.80 | $56.80 | 774,000 | — | — |
| 2022-10-28 | $57.23 | $57.23 | 913,600 | — | — |
| 2022-10-27 | $58.45 | $58.45 | 1,417,100 | — | — |
| 2022-10-26 | $58.93 | $58.93 | 1,414,200 | — | — |
| 2022-10-25 | $58.91 | $58.91 | 1,309,600 | — | — |
| 2022-10-24 | $56.10 | $56.10 | 838,300 | — | — |
| 2022-10-21 | $56.50 | $56.50 | 794,600 | — | — |
| 2022-10-20 | $54.66 | $54.66 | 734,100 | — | — |
| 2022-10-19 | $54.42 | $54.42 | 1,098,300 | — | — |
| 2022-10-18 | $57.59 | $57.59 | 808,400 | — | — |
| 2022-10-17 | $59.00 | $59.00 | 607,200 | — | — |
| 2022-10-14 | $56.38 | $56.38 | 594,500 | — | — |
| 2022-10-13 | $57.64 | $57.64 | 591,600 | — | — |
| 2022-10-12 | $57.20 | $57.20 | 677,800 | — | — |
| 2022-10-11 | $56.35 | $56.35 | 811,500 | — | — |
| 2022-10-10 | $56.45 | $56.45 | 820,700 | — | — |
| 2022-10-07 | $57.95 | $57.95 | 593,600 | — | — |
| 2022-10-06 | $60.89 | $60.89 | 434,700 | — | — |
| 2022-10-05 | $61.05 | $61.05 | 852,300 | — | — |
| 2022-10-04 | $62.90 | $62.90 | 614,000 | — | — |
| 2022-10-03 | $60.31 | $60.31 | 525,700 | — | — |
| 2022-09-30 | $58.46 | $58.46 | 375,400 | — | — |
| 2022-09-29 | $59.68 | $59.68 | 471,900 | — | — |
| 2022-09-28 | $61.27 | $61.27 | 490,800 | — | — |
| 2022-09-27 | $58.46 | $58.46 | 669,300 | — | — |
| 2022-09-26 | $55.36 | $55.36 | 541,700 | — | — |
| 2022-09-23 | $57.03 | $57.03 | 825,200 | — | — |
| 2022-09-22 | $57.32 | $57.32 | 1,062,600 | — | — |
| 2022-09-21 | $62.76 | $62.76 | 309,100 | — | — |
| 2022-09-20 | $64.15 | $64.15 | 370,500 | — | — |
| 2022-09-19 | $65.15 | $65.15 | 429,500 | — | — |
| 2022-09-16 | $65.09 | $65.09 | 619,200 | — | — |
| 2022-09-15 | $65.13 | $65.13 | 494,400 | — | — |
| 2022-09-14 | $66.02 | $66.02 | 395,000 | — | — |
| 2022-09-13 | $66.81 | $66.81 | 557,400 | — | — |
| 2022-09-12 | $71.53 | $71.53 | 704,400 | — | — |
| 2022-09-09 | $70.27 | $70.27 | 652,100 | — | — |
| 2022-09-08 | $67.71 | $67.71 | 359,800 | — | — |
| 2022-09-07 | $67.75 | $67.75 | 491,300 | — | — |
| 2022-09-06 | $64.76 | $64.76 | 427,800 | — | — |
| 2022-09-02 | $65.20 | $65.20 | 395,100 | — | — |
| 2022-09-01 | $66.10 | $66.10 | 342,000 | — | — |
| 2022-08-31 | $66.62 | $66.62 | 743,300 | — | — |
| 2022-08-30 | $69.13 | $69.13 | 626,400 | — | — |
| 2022-08-29 | $70.50 | $70.50 | 463,100 | — | — |
| 2022-08-26 | $70.90 | $70.90 | 384,500 | — | — |
| 2022-08-25 | $72.70 | $72.70 | 427,800 | — | — |
| 2022-08-24 | $70.32 | $70.32 | 331,200 | — | — |
| 2022-08-23 | $71.89 | $71.89 | 383,600 | — | — |
| 2022-08-22 | $70.84 | $70.84 | 639,800 | — | — |
| 2022-08-19 | $73.32 | $73.32 | 483,700 | — | — |
| 2022-08-18 | $74.62 | $74.62 | 431,100 | — | — |
| 2022-08-17 | $74.64 | $74.64 | 582,900 | — | — |
| 2022-08-16 | $75.61 | $75.61 | 840,700 | — | — |
| 2022-08-15 | $73.01 | $73.01 | 723,700 | — | — |
| 2022-08-12 | $73.69 | $73.69 | 969,600 | — | — |
| 2022-08-11 | $69.77 | $69.77 | 1,157,000 | — | — |
| 2022-08-10 | $66.98 | $66.98 | 1,128,100 | — | — |
| 2022-08-09 | $62.33 | $62.33 | 706,000 | — | — |
| 2022-08-08 | $65.72 | $65.72 | 970,100 | — | — |
| 2022-08-05 | $61.29 | $61.29 | 484,500 | — | — |
| 2022-08-04 | $60.85 | $60.85 | 607,700 | — | — |
| 2022-08-03 | $62.66 | $62.66 | 929,500 | — | — |
| 2022-08-02 | $60.34 | $60.34 | 767,100 | — | — |
| 2022-08-01 | $61.50 | $61.50 | 864,700 | — | — |
| 2022-07-29 | $62.30 | $62.30 | 1,208,600 | — | — |
| 2022-07-28 | $63.28 | $63.28 | 3,158,800 | — | — |
| 2022-07-27 | $69.93 | $69.93 | 853,900 | — | — |
| 2022-07-26 | $66.38 | $66.38 | 850,400 | — | — |
| 2022-07-25 | $70.51 | $70.51 | 807,800 | — | — |
| 2022-07-22 | $72.92 | $72.92 | 536,700 | — | — |
| 2022-07-21 | $74.27 | $74.27 | 478,100 | — | — |
| 2022-07-20 | $73.53 | $73.53 | 585,100 | — | — |
| 2022-07-19 | $71.38 | $71.38 | 589,200 | — | — |
| 2022-07-18 | $68.97 | $68.97 | 647,100 | — | — |
| 2022-07-15 | $65.76 | $65.76 | 429,700 | — | — |
| 2022-07-14 | $65.30 | $65.30 | 464,100 | — | — |
| 2022-07-13 | $66.23 | $66.23 | 696,500 | — | — |
| 2022-07-12 | $67.82 | $67.82 | 600,400 | — | — |
| 2022-07-11 | $67.50 | $67.50 | 584,700 | — | — |
| 2022-07-08 | $69.57 | $69.57 | 298,900 | — | — |
| 2022-07-07 | $71.32 | $71.32 | 365,700 | — | — |
| 2022-07-06 | $68.21 | $68.21 | 456,500 | — | — |
| 2022-07-05 | $70.17 | $70.17 | 693,600 | — | — |
| 2022-07-01 | $68.53 | $68.53 | 506,600 | — | — |
| 2022-06-30 | $68.91 | $68.91 | 697,400 | — | — |
| 2022-06-29 | $72.79 | $72.79 | 454,500 | — | — |
| 2022-06-28 | $74.33 | $74.33 | 443,500 | — | — |
| 2022-06-27 | $76.70 | $76.70 | 327,100 | — | — |
| 2022-06-24 | $78.13 | $78.13 | 901,400 | — | — |
| 2022-06-23 | $72.86 | $72.86 | 595,100 | — | — |
| 2022-06-22 | $73.60 | $73.60 | 412,000 | — | — |
| 2022-06-21 | $74.70 | $74.70 | 403,700 | — | — |
| 2022-06-17 | $74.25 | $74.25 | 863,500 | — | — |
| 2022-06-16 | $73.76 | $73.76 | 430,900 | — | — |
| 2022-06-15 | $79.35 | $79.35 | 365,700 | — | — |
| 2022-06-14 | $78.22 | $78.22 | 435,500 | — | — |
| 2022-06-13 | $78.04 | $78.04 | 613,500 | — | — |
| 2022-06-10 | $81.72 | $81.72 | 313,700 | — | — |
| 2022-06-09 | $86.09 | $86.09 | 648,500 | — | — |
| 2022-06-08 | $87.45 | $87.45 | 615,400 | — | — |
| 2022-06-07 | $86.87 | $86.87 | 521,400 | — | — |
| 2022-06-06 | $84.96 | $84.96 | 326,500 | — | — |
| 2022-06-03 | $85.12 | $85.12 | 338,200 | — | — |
| 2022-06-02 | $84.64 | $84.64 | 596,600 | — | — |
| 2022-06-01 | $81.63 | $81.63 | 519,500 | — | — |
| 2022-05-31 | $80.70 | $80.70 | 631,500 | — | — |
| 2022-05-27 | $81.74 | $81.74 | 754,000 | — | — |
| 2022-05-26 | $78.22 | $78.22 | 742,800 | — | — |
| 2022-05-25 | $73.86 | $73.86 | 1,191,800 | — | — |
| 2022-05-24 | $66.75 | $66.75 | 1,417,800 | — | — |
| 2022-05-23 | $72.06 | $72.06 | 985,500 | — | — |
| 2022-05-20 | $74.32 | $74.32 | 1,113,300 | — | — |
| 2022-05-19 | $75.75 | $75.75 | 1,077,300 | — | — |
| 2022-05-18 | $79.36 | $79.36 | 1,544,100 | — | — |
| 2022-05-17 | $92.84 | $92.84 | 501,700 | — | — |
| 2022-05-16 | $92.77 | $92.77 | 537,500 | — | — |
| 2022-05-13 | $90.51 | $90.51 | 772,000 | — | — |
| 2022-05-12 | $86.96 | $86.96 | 899,900 | — | — |
| 2022-05-11 | $85.57 | $85.57 | 1,845,500 | — | — |
| 2022-05-10 | $86.70 | $86.70 | 1,025,400 | — | — |
| 2022-05-09 | $87.36 | $87.36 | 988,300 | — | — |
| 2022-05-06 | $95.00 | $95.00 | 1,052,400 | — | — |
| 2022-05-05 | $95.77 | $95.77 | 568,900 | — | — |
| 2022-05-04 | $98.67 | $98.67 | 483,500 | — | — |
| 2022-05-03 | $95.33 | $95.33 | 349,400 | — | — |
| 2022-05-02 | $95.16 | $95.16 | 619,300 | — | — |
| 2022-04-29 | $90.06 | $90.06 | 439,300 | — | — |
| 2022-04-28 | $94.44 | $94.44 | 327,500 | — | — |
| 2022-04-27 | $92.68 | $92.68 | 519,800 | — | — |
| 2022-04-26 | $90.74 | $90.74 | 468,200 | — | — |
| 2022-04-25 | $94.71 | $94.71 | 645,200 | — | — |
| 2022-04-22 | $90.67 | $90.67 | 425,600 | — | — |
| 2022-04-21 | $96.27 | $96.27 | 400,000 | — | — |
| 2022-04-20 | $97.65 | $97.65 | 423,300 | — | — |
| 2022-04-19 | $99.58 | $99.58 | 524,400 | — | — |
| 2022-04-18 | $94.61 | $94.61 | 327,000 | — | — |
| 2022-04-14 | $94.51 | $94.51 | 258,400 | — | — |
| 2022-04-13 | $95.26 | $95.26 | 363,000 | — | — |
| 2022-04-12 | $92.57 | $92.57 | 418,800 | — | — |
| 2022-04-11 | $92.40 | $92.40 | 355,800 | — | — |
| 2022-04-08 | $93.12 | $93.12 | 346,100 | — | — |
| 2022-04-07 | $91.78 | $91.78 | 424,900 | — | — |
| 2022-04-06 | $89.56 | $89.56 | 587,200 | — | — |
| 2022-04-05 | $93.00 | $93.00 | 637,100 | — | — |
| 2022-04-04 | $92.40 | $92.40 | 746,300 | — | — |
| 2022-04-01 | $92.74 | $92.74 | 632,900 | — | — |
| 2022-03-31 | $94.79 | $94.79 | 497,000 | — | — |
| 2022-03-30 | $98.04 | $98.04 | 400,200 | — | — |
| 2022-03-29 | $102.07 | $102.07 | 591,800 | — | — |
| 2022-03-28 | $96.50 | $96.50 | 423,000 | — | — |
| 2022-03-25 | $96.53 | $96.53 | 525,200 | — | — |
| 2022-03-24 | $98.87 | $98.87 | 355,600 | — | — |
| 2022-03-23 | $98.69 | $98.69 | 435,700 | — | — |
| 2022-03-22 | $102.37 | $102.37 | 374,200 | — | — |
| 2022-03-21 | $100.00 | $100.00 | 595,100 | — | — |
| 2022-03-18 | $104.76 | $104.76 | 1,104,500 | — | — |
| 2022-03-17 | $99.11 | $99.11 | 638,000 | — | — |
| 2022-03-16 | $94.64 | $94.64 | 528,800 | — | — |
| 2022-03-15 | $89.26 | $89.26 | 340,600 | — | — |
| 2022-03-14 | $86.37 | $86.37 | 495,100 | — | — |
| 2022-03-11 | $87.65 | $87.65 | 358,600 | — | — |
| 2022-03-10 | $88.84 | $88.84 | 382,800 | — | — |
| 2022-03-09 | $87.66 | $87.66 | 349,000 | — | — |
| 2022-03-08 | $86.07 | $86.07 | 663,000 | — | — |
| 2022-03-07 | $83.08 | $83.08 | 913,700 | — | — |
| 2022-03-04 | $83.83 | $83.83 | 799,900 | — | — |
| 2022-03-03 | $86.67 | $86.67 | 530,500 | — | — |
| 2022-03-02 | $88.83 | $88.83 | 686,100 | — | — |
| 2022-03-01 | $85.26 | $85.26 | 554,500 | — | — |
| 2022-02-28 | $87.02 | $87.02 | 709,900 | — | — |
| 2022-02-25 | $86.23 | $86.23 | 713,800 | — | — |
| 2022-02-24 | $82.22 | $82.22 | 765,400 | — | — |
| 2022-02-23 | $77.72 | $77.72 | 546,500 | — | — |
| 2022-02-22 | $79.66 | $79.66 | 489,600 | — | — |
| 2022-02-18 | $80.12 | $80.12 | 464,100 | — | — |
| 2022-02-17 | $80.34 | $80.34 | 397,000 | — | — |
| 2022-02-16 | $84.61 | $84.61 | 437,100 | — | — |
| 2022-02-15 | $86.95 | $86.95 | 451,500 | — | — |
| 2022-02-14 | $82.37 | $82.37 | 383,600 | — | — |
| 2022-02-11 | $82.76 | $82.76 | 524,900 | — | — |
| 2022-02-10 | $85.27 | $85.27 | 690,600 | — | — |
| 2022-02-09 | $88.79 | $88.79 | 461,400 | — | — |
| 2022-02-08 | $86.34 | $86.34 | 461,000 | — | — |
| 2022-02-07 | $83.38 | $83.38 | 724,700 | — | — |
| 2022-02-04 | $86.07 | $86.07 | 981,200 | — | — |
| 2022-02-03 | $85.99 | $85.99 | 490,500 | — | — |
| 2022-02-02 | $89.55 | $89.55 | 533,600 | — | — |
| 2022-02-01 | $91.26 | $91.26 | 733,900 | — | — |
| 2022-01-31 | $91.97 | $91.97 | 1,029,100 | — | — |
| 2022-01-28 | $85.69 | $85.69 | 1,963,000 | — | — |
| 2022-01-27 | $94.92 | $94.92 | 717,500 | — | — |
| 2022-01-26 | $96.01 | $96.01 | 733,900 | — | — |
| 2022-01-25 | $98.26 | $98.26 | 586,400 | — | — |
| 2022-01-24 | $97.73 | $97.73 | 911,400 | — | — |
| 2022-01-21 | $92.93 | $92.93 | 945,900 | — | — |
| 2022-01-20 | $96.49 | $96.49 | 670,500 | — | — |
| 2022-01-19 | $104.35 | $104.35 | 351,500 | — | — |
| 2022-01-18 | $105.57 | $105.57 | 509,800 | — | — |
| 2022-01-14 | $108.73 | $108.73 | 500,500 | — | — |
| 2022-01-13 | $111.00 | $111.00 | 499,500 | — | — |
| 2022-01-12 | $113.87 | $113.87 | 496,200 | — | — |
| 2022-01-11 | $117.86 | $117.86 | 460,600 | — | — |
| 2022-01-10 | $114.06 | $114.06 | 896,600 | — | — |
| 2022-01-07 | $121.82 | $121.82 | 1,024,000 | — | — |
| 2022-01-06 | $121.10 | $121.10 | 348,900 | — | — |
| 2022-01-05 | $117.96 | $117.96 | 375,600 | — | — |
| 2022-01-04 | $122.50 | $122.50 | 525,200 | — | — |
| 2022-01-03 | $122.36 | $122.36 | 311,700 | — | — |