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
- 2014-06-18 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 | $50.01 | $51.08 | 165,400 | — | — |
| 2022-12-29 | $50.28 | $51.36 | 149,200 | — | — |
| 2022-12-28 | $48.52 | $49.56 | 201,100 | — | — |
| 2022-12-27 | $51.22 | $52.32 | 108,200 | — | — |
| 2022-12-23 | $51.42 | $52.52 | 115,900 | — | — |
| 2022-12-22 | $51.97 | $53.09 | 150,100 | — | — |
| 2022-12-21 | $51.93 | $53.05 | 189,200 | — | — |
| 2022-12-20 | $50.72 | $51.81 | 167,600 | — | — |
| 2022-12-19 | $51.14 | $52.24 | 228,400 | — | — |
| 2022-12-16 | $53.36 | $54.51 | 1,643,300 | — | — |
| 2022-12-15 | $54.04 | $55.20 | 418,100 | — | — |
| 2022-12-14 | $53.76 | $54.91 | 256,000 | — | — |
| 2022-12-13 | $53.75 | $54.90 | 767,500 | — | — |
| 2022-12-12 | $51.75 | $52.86 | 199,600 | — | — |
| 2022-12-09 | $50.51 | $51.59 | 210,800 | — | — |
| 2022-12-08 | $50.98 | $52.07 | 390,900 | — | — |
| 2022-12-07 | $51.00 | $52.10 | 384,200 | — | — |
| 2022-12-06 | $49.56 | $50.62 | 383,100 | — | — |
| 2022-12-05 | $49.57 | $50.63 | 223,000 | — | — |
| 2022-12-02 | $51.16 | $52.26 | 388,500 | — | — |
| 2022-12-01 | $51.88 | $52.99 | 598,000 | — | — |
| 2022-11-30 | $48.16 | $49.19 | 604,400 | — | — |
| 2022-11-29 | $46.84 | $47.85 | 273,100 | — | — |
| 2022-11-28 | $47.05 | $47.86 | 170,300 | — | — |
| 2022-11-25 | $47.79 | $48.61 | 79,200 | — | — |
| 2022-11-23 | $47.99 | $48.81 | 154,100 | — | — |
| 2022-11-22 | $46.64 | $47.44 | 171,200 | — | — |
| 2022-11-21 | $46.00 | $46.79 | 93,600 | — | — |
| 2022-11-18 | $46.44 | $47.24 | 138,000 | — | — |
| 2022-11-17 | $45.94 | $46.73 | 174,700 | — | — |
| 2022-11-16 | $47.21 | $48.02 | 169,200 | — | — |
| 2022-11-15 | $47.63 | $48.45 | 261,800 | — | — |
| 2022-11-14 | $46.51 | $47.31 | 262,600 | — | — |
| 2022-11-11 | $49.21 | $50.05 | 301,400 | — | — |
| 2022-11-10 | $49.08 | $49.92 | 465,500 | — | — |
| 2022-11-09 | $43.11 | $43.85 | 170,000 | — | — |
| 2022-11-08 | $43.75 | $44.50 | 132,900 | — | — |
| 2022-11-07 | $43.88 | $44.63 | 163,700 | — | — |
| 2022-11-04 | $43.40 | $44.14 | 160,100 | — | — |
| 2022-11-03 | $41.54 | $42.25 | 283,200 | — | — |
| 2022-11-02 | $42.46 | $43.19 | 267,800 | — | — |
| 2022-11-01 | $44.01 | $44.76 | 228,400 | — | — |
| 2022-10-31 | $44.51 | $45.27 | 247,900 | — | — |
| 2022-10-28 | $45.17 | $45.94 | 243,000 | — | — |
| 2022-10-27 | $42.57 | $43.30 | 724,900 | — | — |
| 2022-10-26 | $47.03 | $47.84 | 280,900 | — | — |
| 2022-10-25 | $47.21 | $48.02 | 231,000 | — | — |
| 2022-10-24 | $44.75 | $45.52 | 159,700 | — | — |
| 2022-10-21 | $43.86 | $44.61 | 217,100 | — | — |
| 2022-10-20 | $42.00 | $42.72 | 168,300 | — | — |
| 2022-10-19 | $42.37 | $43.10 | 176,000 | — | — |
| 2022-10-18 | $44.56 | $45.32 | 237,200 | — | — |
| 2022-10-17 | $43.00 | $43.74 | 238,900 | — | — |
| 2022-10-14 | $42.20 | $42.92 | 273,500 | — | — |
| 2022-10-13 | $44.55 | $45.31 | 304,600 | — | — |
| 2022-10-12 | $43.39 | $44.13 | 210,200 | — | — |
| 2022-10-11 | $44.41 | $45.17 | 371,300 | — | — |
| 2022-10-10 | $44.43 | $45.19 | 306,000 | — | — |
| 2022-10-07 | $45.14 | $45.91 | 183,200 | — | — |
| 2022-10-06 | $46.62 | $47.42 | 325,400 | — | — |
| 2022-10-05 | $46.85 | $47.65 | 200,600 | — | — |
| 2022-10-04 | $47.47 | $48.28 | 274,400 | — | — |
| 2022-10-03 | $44.31 | $45.07 | 276,400 | — | — |
| 2022-09-30 | $42.78 | $43.51 | 251,000 | — | — |
| 2022-09-29 | $43.17 | $43.91 | 247,300 | — | — |
| 2022-09-28 | $44.60 | $45.36 | 304,500 | — | — |
| 2022-09-27 | $41.81 | $42.53 | 244,100 | — | — |
| 2022-09-26 | $42.69 | $43.42 | 246,200 | — | — |
| 2022-09-23 | $44.20 | $44.96 | 255,300 | — | — |
| 2022-09-22 | $43.56 | $44.31 | 232,100 | — | — |
| 2022-09-21 | $45.73 | $46.51 | 358,800 | — | — |
| 2022-09-20 | $46.22 | $47.01 | 292,200 | — | — |
| 2022-09-19 | $46.61 | $47.41 | 530,000 | — | — |
| 2022-09-16 | $45.89 | $46.68 | 818,600 | — | — |
| 2022-09-15 | $43.59 | $44.34 | 334,600 | — | — |
| 2022-09-14 | $43.05 | $43.79 | 303,200 | — | — |
| 2022-09-13 | $43.20 | $43.94 | 332,600 | — | — |
| 2022-09-12 | $47.54 | $48.35 | 214,200 | — | — |
| 2022-09-09 | $46.65 | $47.45 | 190,400 | — | — |
| 2022-09-08 | $44.98 | $45.75 | 275,700 | — | — |
| 2022-09-07 | $45.11 | $45.88 | 345,300 | — | — |
| 2022-09-06 | $43.91 | $44.66 | 342,600 | — | — |
| 2022-09-02 | $45.19 | $45.96 | 212,500 | — | — |
| 2022-09-01 | $45.61 | $46.39 | 297,800 | — | — |
| 2022-08-31 | $46.69 | $47.49 | 251,500 | — | — |
| 2022-08-30 | $47.31 | $48.12 | 233,400 | — | — |
| 2022-08-29 | $48.43 | $49.06 | 209,400 | — | — |
| 2022-08-26 | $49.30 | $49.94 | 289,400 | — | — |
| 2022-08-25 | $50.84 | $51.50 | 178,900 | — | — |
| 2022-08-24 | $49.37 | $50.01 | 213,200 | — | — |
| 2022-08-23 | $48.51 | $49.14 | 248,400 | — | — |
| 2022-08-22 | $48.30 | $48.92 | 216,500 | — | — |
| 2022-08-19 | $49.32 | $49.96 | 206,400 | — | — |
| 2022-08-18 | $51.64 | $52.31 | 126,800 | — | — |
| 2022-08-17 | $51.60 | $52.27 | 179,700 | — | — |
| 2022-08-16 | $52.56 | $53.24 | 127,000 | — | — |
| 2022-08-15 | $52.81 | $53.49 | 177,800 | — | — |
| 2022-08-12 | $53.33 | $54.02 | 148,500 | — | — |
| 2022-08-11 | $52.37 | $53.05 | 212,900 | — | — |
| 2022-08-10 | $51.87 | $52.54 | 371,200 | — | — |
| 2022-08-09 | $49.48 | $50.12 | 331,500 | — | — |
| 2022-08-08 | $50.88 | $51.54 | 179,100 | — | — |
| 2022-08-05 | $49.58 | $50.22 | 199,100 | — | — |
| 2022-08-04 | $49.90 | $50.55 | 255,300 | — | — |
| 2022-08-03 | $48.50 | $49.13 | 433,900 | — | — |
| 2022-08-02 | $49.17 | $49.81 | 284,700 | — | — |
| 2022-08-01 | $51.40 | $52.06 | 173,000 | — | — |
| 2022-07-29 | $51.17 | $51.83 | 468,700 | — | — |
| 2022-07-28 | $51.31 | $51.97 | 562,800 | — | — |
| 2022-07-27 | $54.59 | $55.30 | 234,500 | — | — |
| 2022-07-26 | $52.65 | $53.33 | 187,300 | — | — |
| 2022-07-25 | $53.01 | $53.70 | 263,500 | — | — |
| 2022-07-22 | $53.43 | $54.12 | 231,800 | — | — |
| 2022-07-21 | $52.50 | $53.18 | 321,200 | — | — |
| 2022-07-20 | $51.00 | $51.66 | 234,000 | — | — |
| 2022-07-19 | $50.99 | $51.65 | 203,600 | — | — |
| 2022-07-18 | $49.36 | $50.00 | 284,700 | — | — |
| 2022-07-15 | $49.66 | $50.30 | 157,400 | — | — |
| 2022-07-14 | $49.41 | $50.05 | 166,900 | — | — |
| 2022-07-13 | $49.94 | $50.59 | 203,900 | — | — |
| 2022-07-12 | $49.41 | $50.05 | 160,400 | — | — |
| 2022-07-11 | $49.12 | $49.76 | 173,700 | — | — |
| 2022-07-08 | $49.10 | $49.74 | 170,900 | — | — |
| 2022-07-07 | $48.65 | $49.28 | 229,800 | — | — |
| 2022-07-06 | $47.96 | $48.58 | 272,600 | — | — |
| 2022-07-05 | $48.87 | $49.50 | 342,100 | — | — |
| 2022-07-01 | $47.68 | $48.30 | 249,300 | — | — |
| 2022-06-30 | $44.97 | $45.55 | 221,400 | — | — |
| 2022-06-29 | $44.39 | $44.96 | 261,600 | — | — |
| 2022-06-28 | $44.24 | $44.81 | 193,300 | — | — |
| 2022-06-27 | $45.40 | $45.99 | 194,400 | — | — |
| 2022-06-24 | $44.84 | $45.42 | 752,500 | — | — |
| 2022-06-23 | $44.24 | $44.81 | 296,500 | — | — |
| 2022-06-22 | $41.16 | $41.69 | 396,900 | — | — |
| 2022-06-21 | $40.40 | $40.92 | 578,500 | — | — |
| 2022-06-17 | $40.36 | $40.88 | 1,081,600 | — | — |
| 2022-06-16 | $40.57 | $41.09 | 665,800 | — | — |
| 2022-06-15 | $45.14 | $45.72 | 412,000 | — | — |
| 2022-06-14 | $45.49 | $46.08 | 394,300 | — | — |
| 2022-06-13 | $45.11 | $45.69 | 607,900 | — | — |
| 2022-06-10 | $50.12 | $50.77 | 239,700 | — | — |
| 2022-06-09 | $52.26 | $52.94 | 173,800 | — | — |
| 2022-06-08 | $52.22 | $52.90 | 203,100 | — | — |
| 2022-06-07 | $53.48 | $54.17 | 216,500 | — | — |
| 2022-06-06 | $53.23 | $53.92 | 293,000 | — | — |
| 2022-06-03 | $54.34 | $55.04 | 322,500 | — | — |
| 2022-06-02 | $54.68 | $55.39 | 197,400 | — | — |
| 2022-06-01 | $54.45 | $55.15 | 288,700 | — | — |
| 2022-05-31 | $54.37 | $55.07 | 282,300 | — | — |
| 2022-05-27 | $54.72 | $55.23 | 270,200 | — | — |
| 2022-05-26 | $53.51 | $54.00 | 295,300 | — | — |
| 2022-05-25 | $52.12 | $52.60 | 244,700 | — | — |
| 2022-05-24 | $49.81 | $50.27 | 331,500 | — | — |
| 2022-05-23 | $51.04 | $51.51 | 265,500 | — | — |
| 2022-05-20 | $52.53 | $53.01 | 232,400 | — | — |
| 2022-05-19 | $52.08 | $52.56 | 344,400 | — | — |
| 2022-05-18 | $51.33 | $51.80 | 382,900 | — | — |
| 2022-05-17 | $54.51 | $55.01 | 222,300 | — | — |
| 2022-05-16 | $52.86 | $53.35 | 195,000 | — | — |
| 2022-05-13 | $53.41 | $53.90 | 243,600 | — | — |
| 2022-05-12 | $51.94 | $52.42 | 441,600 | — | — |
| 2022-05-11 | $48.51 | $48.96 | 338,000 | — | — |
| 2022-05-10 | $51.93 | $52.41 | 366,100 | — | — |
| 2022-05-09 | $53.92 | $54.42 | 350,300 | — | — |
| 2022-05-06 | $54.84 | $55.35 | 447,100 | — | — |
| 2022-05-05 | $54.46 | $54.96 | 342,300 | — | — |
| 2022-05-04 | $58.23 | $58.77 | 379,900 | — | — |
| 2022-05-03 | $55.19 | $55.70 | 356,900 | — | — |
| 2022-05-02 | $54.79 | $55.30 | 485,100 | — | — |
| 2022-04-29 | $52.72 | $53.21 | 483,000 | — | — |
| 2022-04-28 | $54.40 | $54.90 | 448,500 | — | — |
| 2022-04-27 | $51.10 | $51.57 | 515,300 | — | — |
| 2022-04-26 | $52.06 | $52.54 | 487,400 | — | — |
| 2022-04-25 | $53.39 | $53.88 | 609,800 | — | — |
| 2022-04-22 | $49.75 | $50.21 | 431,600 | — | — |
| 2022-04-21 | $51.01 | $51.48 | 609,800 | — | — |
| 2022-04-20 | $52.70 | $53.19 | 594,800 | — | — |
| 2022-04-19 | $53.20 | $53.69 | 375,700 | — | — |
| 2022-04-18 | $50.75 | $51.22 | 431,600 | — | — |
| 2022-04-14 | $50.83 | $51.30 | 649,500 | — | — |
| 2022-04-13 | $51.70 | $52.18 | 573,300 | — | — |
| 2022-04-12 | $49.32 | $49.78 | 773,600 | — | — |
| 2022-04-11 | $49.41 | $49.87 | 841,000 | — | — |
| 2022-04-08 | $47.41 | $47.85 | 580,700 | — | — |
| 2022-04-07 | $47.59 | $48.03 | 839,200 | — | — |
| 2022-04-06 | $48.74 | $49.19 | 697,300 | — | — |
| 2022-04-05 | $50.91 | $51.38 | 710,000 | — | — |
| 2022-04-04 | $54.20 | $54.70 | 721,100 | — | — |
| 2022-04-01 | $53.93 | $54.43 | 600,600 | — | — |
| 2022-03-31 | $53.57 | $54.06 | 982,400 | — | — |
| 2022-03-30 | $55.95 | $56.47 | 605,000 | — | — |
| 2022-03-29 | $58.02 | $58.56 | 494,300 | — | — |
| 2022-03-28 | $55.52 | $56.03 | 437,600 | — | — |
| 2022-03-25 | $56.02 | $56.54 | 536,500 | — | — |
| 2022-03-24 | $56.33 | $56.85 | 844,800 | — | — |
| 2022-03-23 | $57.27 | $57.80 | 523,000 | — | — |
| 2022-03-22 | $60.88 | $61.44 | 312,700 | — | — |
| 2022-03-21 | $61.28 | $61.85 | 248,100 | — | — |
| 2022-03-18 | $64.30 | $64.89 | 726,900 | — | — |
| 2022-03-17 | $62.95 | $63.53 | 241,600 | — | — |
| 2022-03-16 | $61.92 | $62.49 | 536,700 | — | — |
| 2022-03-15 | $60.94 | $61.50 | 320,600 | — | — |
| 2022-03-14 | $58.23 | $58.77 | 299,600 | — | — |
| 2022-03-11 | $60.46 | $61.02 | 303,700 | — | — |
| 2022-03-10 | $61.59 | $62.16 | 202,800 | — | — |
| 2022-03-09 | $62.68 | $63.26 | 400,600 | — | — |
| 2022-03-08 | $60.92 | $61.48 | 473,700 | — | — |
| 2022-03-07 | $60.65 | $61.21 | 283,300 | — | — |
| 2022-03-04 | $65.03 | $65.63 | 396,900 | — | — |
| 2022-03-03 | $65.49 | $66.09 | 268,000 | — | — |
| 2022-03-02 | $66.40 | $67.01 | 601,000 | — | — |
| 2022-03-01 | $64.29 | $64.88 | 338,300 | — | — |
| 2022-02-28 | $63.72 | $64.11 | 513,800 | — | — |
| 2022-02-25 | $63.23 | $63.61 | 328,700 | — | — |
| 2022-02-24 | $60.67 | $61.04 | 528,300 | — | — |
| 2022-02-23 | $56.99 | $57.34 | 752,800 | — | — |
| 2022-02-22 | $59.93 | $60.29 | 408,500 | — | — |
| 2022-02-18 | $62.50 | $62.88 | 329,600 | — | — |
| 2022-02-17 | $62.33 | $62.71 | 399,600 | — | — |
| 2022-02-16 | $63.50 | $63.89 | 577,500 | — | — |
| 2022-02-15 | $63.76 | $64.15 | 496,500 | — | — |
| 2022-02-14 | $61.53 | $61.90 | 332,300 | — | — |
| 2022-02-11 | $61.67 | $62.04 | 413,100 | — | — |
| 2022-02-10 | $62.42 | $62.80 | 654,500 | — | — |
| 2022-02-09 | $64.77 | $65.16 | 342,000 | — | — |
| 2022-02-08 | $63.01 | $63.39 | 505,900 | — | — |
| 2022-02-07 | $61.36 | $61.73 | 476,300 | — | — |
| 2022-02-04 | $60.89 | $61.26 | 636,400 | — | — |
| 2022-02-03 | $63.94 | $64.33 | 857,600 | — | — |
| 2022-02-02 | $67.02 | $67.43 | 500,700 | — | — |
| 2022-02-01 | $65.92 | $66.32 | 323,800 | — | — |
| 2022-01-31 | $65.85 | $66.25 | 428,100 | — | — |
| 2022-01-28 | $63.15 | $63.53 | 426,900 | — | — |
| 2022-01-27 | $62.08 | $62.46 | 555,800 | — | — |
| 2022-01-26 | $62.56 | $62.94 | 521,200 | — | — |
| 2022-01-25 | $65.47 | $65.87 | 356,500 | — | — |
| 2022-01-24 | $66.63 | $67.03 | 508,800 | — | — |
| 2022-01-21 | $64.79 | $65.18 | 499,100 | — | — |
| 2022-01-20 | $65.40 | $65.80 | 540,400 | — | — |
| 2022-01-19 | $66.62 | $67.02 | 397,900 | — | — |
| 2022-01-18 | $68.94 | $69.36 | 368,300 | — | — |
| 2022-01-14 | $73.28 | $73.72 | 299,000 | — | — |
| 2022-01-13 | $74.32 | $74.77 | 264,600 | — | — |
| 2022-01-12 | $72.47 | $72.91 | 245,700 | — | — |
| 2022-01-11 | $73.84 | $74.29 | 308,000 | — | — |
| 2022-01-10 | $71.49 | $71.92 | 390,200 | — | — |
| 2022-01-07 | $70.88 | $71.31 | 362,100 | — | — |
| 2022-01-06 | $75.70 | $76.16 | 324,900 | — | — |
| 2022-01-05 | $77.03 | $77.50 | 362,500 | — | — |
| 2022-01-04 | $79.67 | $80.15 | 242,800 | — | — |
| 2022-01-03 | $79.67 | $80.15 | 370,000 | — | — |