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
- 2017-11-14 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 | $65.00 | $67.11 | 613,200 | — | — |
| 2022-12-29 | $64.46 | $66.55 | 799,700 | — | — |
| 2022-12-28 | $63.74 | $65.81 | 1,763,400 | — | — |
| 2022-12-27 | $71.63 | $73.96 | 495,900 | — | — |
| 2022-12-23 | $72.60 | $74.96 | 341,000 | — | — |
| 2022-12-22 | $70.93 | $73.24 | 573,900 | — | — |
| 2022-12-21 | $73.87 | $76.27 | 532,200 | — | — |
| 2022-12-20 | $72.71 | $75.07 | 606,800 | — | — |
| 2022-12-19 | $70.18 | $72.46 | 472,300 | — | — |
| 2022-12-16 | $69.17 | $71.42 | 2,110,200 | — | — |
| 2022-12-15 | $71.36 | $73.68 | 547,500 | — | — |
| 2022-12-14 | $71.10 | $73.41 | 463,600 | — | — |
| 2022-12-13 | $71.48 | $73.80 | 856,500 | — | — |
| 2022-12-12 | $70.54 | $72.83 | 576,900 | — | — |
| 2022-12-09 | $68.47 | $70.70 | 505,000 | — | — |
| 2022-12-08 | $70.81 | $73.11 | 283,300 | — | — |
| 2022-12-07 | $71.31 | $73.63 | 362,600 | — | — |
| 2022-12-06 | $71.96 | $74.30 | 496,000 | — | — |
| 2022-12-05 | $71.68 | $74.01 | 576,900 | — | — |
| 2022-12-02 | $75.30 | $77.75 | 754,300 | — | — |
| 2022-12-01 | $72.91 | $75.28 | 794,200 | — | — |
| 2022-11-30 | $77.45 | $79.97 | 1,100,400 | — | — |
| 2022-11-29 | $74.87 | $77.30 | 1,371,200 | — | — |
| 2022-11-28 | $70.07 | $72.35 | 652,400 | — | — |
| 2022-11-25 | $68.57 | $70.80 | 261,400 | — | — |
| 2022-11-23 | $69.24 | $71.49 | 790,900 | — | — |
| 2022-11-22 | $65.48 | $67.61 | 723,400 | — | — |
| 2022-11-21 | $62.14 | $64.16 | 485,200 | — | — |
| 2022-11-18 | $60.42 | $62.38 | 541,900 | — | — |
| 2022-11-17 | $60.39 | $62.35 | 401,900 | — | — |
| 2022-11-16 | $61.19 | $63.18 | 484,700 | — | — |
| 2022-11-15 | $63.32 | $65.38 | 685,500 | — | — |
| 2022-11-14 | $59.46 | $61.39 | 680,500 | — | — |
| 2022-11-11 | $58.65 | $60.56 | 1,014,600 | — | — |
| 2022-11-10 | $60.35 | $62.31 | 902,800 | — | — |
| 2022-11-09 | $60.67 | $61.56 | 1,068,300 | — | — |
| 2022-11-08 | $67.70 | $68.69 | 1,060,300 | — | — |
| 2022-11-07 | $70.12 | $71.15 | 807,700 | — | — |
| 2022-11-04 | $66.71 | $67.69 | 704,800 | — | — |
| 2022-11-03 | $63.02 | $63.94 | 793,400 | — | — |
| 2022-11-02 | $62.86 | $63.78 | 751,900 | — | — |
| 2022-11-01 | $63.38 | $64.31 | 1,082,500 | — | — |
| 2022-10-31 | $63.02 | $63.94 | 1,131,100 | — | — |
| 2022-10-28 | $63.51 | $64.44 | 994,000 | — | — |
| 2022-10-27 | $62.94 | $63.86 | 741,900 | — | — |
| 2022-10-26 | $62.07 | $62.98 | 510,300 | — | — |
| 2022-10-25 | $63.11 | $64.03 | 482,700 | — | — |
| 2022-10-24 | $62.51 | $63.42 | 870,700 | — | — |
| 2022-10-21 | $64.34 | $65.28 | 941,700 | — | — |
| 2022-10-20 | $63.84 | $64.77 | 904,900 | — | — |
| 2022-10-19 | $64.34 | $65.28 | 799,500 | — | — |
| 2022-10-18 | $69.57 | $70.59 | 591,900 | — | — |
| 2022-10-17 | $70.47 | $71.50 | 600,000 | — | — |
| 2022-10-14 | $67.79 | $68.78 | 454,400 | — | — |
| 2022-10-13 | $70.41 | $71.44 | 433,100 | — | — |
| 2022-10-12 | $69.87 | $70.89 | 543,000 | — | — |
| 2022-10-11 | $66.86 | $67.84 | 662,200 | — | — |
| 2022-10-10 | $68.49 | $69.49 | 485,200 | — | — |
| 2022-10-07 | $70.30 | $71.33 | 578,300 | — | — |
| 2022-10-06 | $71.68 | $72.73 | 359,700 | — | — |
| 2022-10-05 | $70.84 | $71.88 | 498,700 | — | — |
| 2022-10-04 | $69.83 | $70.85 | 548,700 | — | — |
| 2022-10-03 | $68.94 | $69.95 | 453,100 | — | — |
| 2022-09-30 | $64.32 | $65.26 | 672,700 | — | — |
| 2022-09-29 | $65.34 | $66.30 | 465,800 | — | — |
| 2022-09-28 | $67.32 | $68.30 | 540,100 | — | — |
| 2022-09-27 | $63.41 | $64.34 | 484,700 | — | — |
| 2022-09-26 | $58.91 | $59.77 | 511,600 | — | — |
| 2022-09-23 | $59.00 | $59.86 | 1,001,400 | — | — |
| 2022-09-22 | $62.84 | $63.76 | 314,600 | — | — |
| 2022-09-21 | $63.71 | $64.64 | 365,400 | — | — |
| 2022-09-20 | $65.42 | $66.38 | 302,200 | — | — |
| 2022-09-19 | $65.56 | $66.52 | 454,700 | — | — |
| 2022-09-16 | $62.14 | $63.05 | 991,800 | — | — |
| 2022-09-15 | $65.21 | $66.16 | 564,900 | — | — |
| 2022-09-14 | $68.16 | $69.16 | 540,700 | — | — |
| 2022-09-13 | $66.44 | $67.41 | 506,600 | — | — |
| 2022-09-12 | $65.99 | $66.96 | 428,800 | — | — |
| 2022-09-09 | $66.53 | $67.50 | 460,400 | — | — |
| 2022-09-08 | $65.93 | $66.89 | 674,200 | — | — |
| 2022-09-07 | $71.11 | $72.15 | 478,800 | — | — |
| 2022-09-06 | $73.28 | $74.35 | 758,600 | — | — |
| 2022-09-02 | $72.65 | $73.71 | 680,400 | — | — |
| 2022-09-01 | $69.43 | $70.45 | 659,100 | — | — |
| 2022-08-31 | $71.78 | $72.83 | 712,900 | — | — |
| 2022-08-30 | $70.51 | $71.54 | 880,700 | — | — |
| 2022-08-29 | $74.89 | $75.99 | 447,400 | — | — |
| 2022-08-26 | $76.62 | $77.74 | 494,300 | — | — |
| 2022-08-25 | $75.86 | $76.97 | 545,600 | — | — |
| 2022-08-24 | $73.11 | $74.18 | 596,800 | — | — |
| 2022-08-23 | $73.48 | $74.56 | 694,500 | — | — |
| 2022-08-22 | $74.38 | $75.47 | 846,400 | — | — |
| 2022-08-19 | $72.26 | $73.32 | 532,300 | — | — |
| 2022-08-18 | $72.75 | $73.81 | 833,400 | — | — |
| 2022-08-17 | $68.09 | $69.09 | 452,200 | — | — |
| 2022-08-16 | $66.83 | $67.81 | 536,000 | — | — |
| 2022-08-15 | $67.13 | $68.11 | 382,000 | — | — |
| 2022-08-12 | $69.35 | $69.35 | 590,200 | — | — |
| 2022-08-11 | $69.18 | $69.18 | 703,800 | — | — |
| 2022-08-10 | $67.04 | $67.04 | 1,711,600 | — | — |
| 2022-08-09 | $64.16 | $64.16 | 930,100 | — | — |
| 2022-08-08 | $60.30 | $60.30 | 631,100 | — | — |
| 2022-08-05 | $61.88 | $61.88 | 903,800 | — | — |
| 2022-08-04 | $60.96 | $60.96 | 957,300 | — | — |
| 2022-08-03 | $57.57 | $57.57 | 599,100 | — | — |
| 2022-08-02 | $59.63 | $59.63 | 410,900 | — | — |
| 2022-08-01 | $60.21 | $60.21 | 520,200 | — | — |
| 2022-07-29 | $61.32 | $61.32 | 632,000 | — | — |
| 2022-07-28 | $62.90 | $62.90 | 722,700 | — | — |
| 2022-07-27 | $64.41 | $64.41 | 765,900 | — | — |
| 2022-07-26 | $61.72 | $61.72 | 713,700 | — | — |
| 2022-07-25 | $60.69 | $60.69 | 530,700 | — | — |
| 2022-07-22 | $56.19 | $56.19 | 362,500 | — | — |
| 2022-07-21 | $56.28 | $56.28 | 538,600 | — | — |
| 2022-07-20 | $56.98 | $56.98 | 620,700 | — | — |
| 2022-07-19 | $56.41 | $56.41 | 861,500 | — | — |
| 2022-07-18 | $57.81 | $57.81 | 1,034,300 | — | — |
| 2022-07-15 | $57.02 | $57.02 | 727,000 | — | — |
| 2022-07-14 | $55.89 | $55.89 | 771,400 | — | — |
| 2022-07-13 | $56.28 | $56.28 | 1,431,500 | — | — |
| 2022-07-12 | $51.49 | $51.49 | 598,900 | — | — |
| 2022-07-11 | $51.42 | $51.42 | 566,700 | — | — |
| 2022-07-08 | $50.08 | $50.08 | 739,400 | — | — |
| 2022-07-07 | $48.56 | $48.56 | 1,075,800 | — | — |
| 2022-07-06 | $43.12 | $43.12 | 1,522,700 | — | — |
| 2022-07-05 | $44.82 | $44.82 | 1,230,800 | — | — |
| 2022-07-01 | $48.12 | $48.12 | 884,200 | — | — |
| 2022-06-30 | $49.38 | $49.38 | 807,700 | — | — |
| 2022-06-29 | $51.39 | $51.39 | 643,000 | — | — |
| 2022-06-28 | $54.88 | $54.88 | 567,000 | — | — |
| 2022-06-27 | $54.87 | $54.87 | 791,300 | — | — |
| 2022-06-24 | $50.20 | $50.20 | 1,724,600 | — | — |
| 2022-06-23 | $47.17 | $47.17 | 1,121,000 | — | — |
| 2022-06-22 | $50.44 | $50.44 | 608,100 | — | — |
| 2022-06-21 | $52.69 | $52.69 | 995,600 | — | — |
| 2022-06-17 | $46.15 | $46.15 | 1,452,600 | — | — |
| 2022-06-16 | $49.06 | $49.06 | 843,800 | — | — |
| 2022-06-15 | $50.50 | $50.50 | 426,800 | — | — |
| 2022-06-14 | $48.62 | $48.62 | 696,200 | — | — |
| 2022-06-13 | $48.69 | $48.69 | 994,300 | — | — |
| 2022-06-10 | $52.91 | $52.91 | 542,700 | — | — |
| 2022-06-09 | $53.95 | $53.95 | 632,400 | — | — |
| 2022-06-08 | $55.80 | $55.80 | 638,900 | — | — |
| 2022-06-07 | $57.65 | $57.65 | 912,400 | — | — |
| 2022-06-06 | $54.69 | $54.69 | 480,600 | — | — |
| 2022-06-03 | $54.88 | $54.88 | 595,000 | — | — |
| 2022-06-02 | $56.63 | $56.63 | 667,800 | — | — |
| 2022-06-01 | $53.85 | $53.85 | 722,600 | — | — |
| 2022-05-31 | $51.56 | $51.56 | 925,000 | — | — |
| 2022-05-27 | $53.27 | $53.27 | 522,300 | — | — |
| 2022-05-26 | $53.71 | $53.71 | 1,529,200 | — | — |
| 2022-05-25 | $52.00 | $52.00 | 865,900 | — | — |
| 2022-05-24 | $52.22 | $52.22 | 598,300 | — | — |
| 2022-05-23 | $52.74 | $52.74 | 880,300 | — | — |
| 2022-05-20 | $51.10 | $51.10 | 537,300 | — | — |
| 2022-05-19 | $51.84 | $51.84 | 475,700 | — | — |
| 2022-05-18 | $49.91 | $49.91 | 570,900 | — | — |
| 2022-05-17 | $51.18 | $51.18 | 481,500 | — | — |
| 2022-05-16 | $49.92 | $49.92 | 573,900 | — | — |
| 2022-05-13 | $48.15 | $48.15 | 635,400 | — | — |
| 2022-05-12 | $46.62 | $46.62 | 706,400 | — | — |
| 2022-05-11 | $48.97 | $48.97 | 815,600 | — | — |
| 2022-05-10 | $49.04 | $49.04 | 726,600 | — | — |
| 2022-05-09 | $48.04 | $48.04 | 888,500 | — | — |
| 2022-05-06 | $53.96 | $53.96 | 941,000 | — | — |
| 2022-05-05 | $52.52 | $52.52 | 1,316,300 | — | — |
| 2022-05-04 | $50.48 | $50.48 | 958,800 | — | — |
| 2022-05-03 | $48.98 | $48.98 | 948,900 | — | — |
| 2022-05-02 | $46.39 | $46.39 | 889,300 | — | — |
| 2022-04-29 | $47.55 | $47.55 | 759,000 | — | — |
| 2022-04-28 | $48.27 | $48.27 | 820,000 | — | — |
| 2022-04-27 | $48.05 | $48.05 | 1,088,400 | — | — |
| 2022-04-26 | $43.91 | $43.91 | 970,300 | — | — |
| 2022-04-25 | $41.21 | $41.21 | 829,000 | — | — |
| 2022-04-22 | $41.55 | $41.55 | 713,100 | — | — |
| 2022-04-21 | $43.94 | $43.94 | 796,800 | — | — |
| 2022-04-20 | $48.67 | $48.67 | 569,200 | — | — |
| 2022-04-19 | $47.33 | $47.33 | 503,000 | — | — |
| 2022-04-18 | $48.37 | $48.37 | 872,300 | — | — |
| 2022-04-14 | $48.78 | $48.78 | 980,600 | — | — |
| 2022-04-13 | $47.20 | $47.20 | 1,624,800 | — | — |
| 2022-04-12 | $42.73 | $42.73 | 1,016,500 | — | — |
| 2022-04-11 | $38.50 | $38.50 | 748,000 | — | — |
| 2022-04-08 | $38.84 | $38.84 | 561,700 | — | — |
| 2022-04-07 | $38.26 | $38.26 | 677,700 | — | — |
| 2022-04-06 | $36.65 | $36.65 | 904,700 | — | — |
| 2022-04-05 | $35.46 | $35.46 | 1,310,100 | — | — |
| 2022-04-04 | $37.10 | $37.10 | 435,000 | — | — |
| 2022-04-01 | $38.77 | $38.77 | 654,500 | — | — |
| 2022-03-31 | $37.63 | $37.63 | 577,900 | — | — |
| 2022-03-30 | $37.58 | $37.58 | 498,800 | — | — |
| 2022-03-29 | $36.83 | $36.83 | 610,300 | — | — |
| 2022-03-28 | $37.79 | $37.79 | 784,500 | — | — |
| 2022-03-25 | $40.69 | $40.69 | 1,164,400 | — | — |
| 2022-03-24 | $37.17 | $37.17 | 485,800 | — | — |
| 2022-03-23 | $36.94 | $36.94 | 647,400 | — | — |
| 2022-03-22 | $34.65 | $34.65 | 342,300 | — | — |
| 2022-03-21 | $35.15 | $35.15 | 721,300 | — | — |
| 2022-03-18 | $33.80 | $33.80 | 2,465,900 | — | — |
| 2022-03-17 | $33.04 | $33.04 | 710,300 | — | — |
| 2022-03-16 | $29.99 | $29.99 | 697,300 | — | — |
| 2022-03-15 | $31.28 | $31.28 | 627,300 | — | — |
| 2022-03-14 | $31.35 | $31.35 | 914,200 | — | — |
| 2022-03-11 | $33.29 | $33.29 | 765,100 | — | — |
| 2022-03-10 | $36.13 | $36.13 | 634,700 | — | — |
| 2022-03-09 | $34.01 | $34.01 | 736,500 | — | — |
| 2022-03-08 | $34.79 | $34.79 | 818,500 | — | — |
| 2022-03-07 | $34.66 | $34.66 | 1,016,500 | — | — |
| 2022-03-04 | $35.92 | $35.92 | 668,900 | — | — |
| 2022-03-03 | $35.16 | $35.16 | 1,003,000 | — | — |
| 2022-03-02 | $34.06 | $34.06 | 1,115,200 | — | — |
| 2022-03-01 | $31.39 | $31.39 | 685,900 | — | — |
| 2022-02-28 | $30.74 | $30.74 | 504,300 | — | — |
| 2022-02-25 | $29.60 | $29.60 | 386,300 | — | — |
| 2022-02-24 | $28.42 | $28.42 | 455,400 | — | — |
| 2022-02-23 | $29.04 | $29.04 | 320,600 | — | — |
| 2022-02-22 | $28.08 | $28.08 | 318,700 | — | — |
| 2022-02-18 | $28.80 | $28.80 | 220,400 | — | — |
| 2022-02-17 | $29.14 | $29.14 | 230,800 | — | — |
| 2022-02-16 | $29.33 | $29.33 | 325,200 | — | — |
| 2022-02-15 | $29.68 | $29.68 | 573,800 | — | — |
| 2022-02-14 | $31.57 | $31.57 | 650,600 | — | — |
| 2022-02-11 | $31.49 | $31.49 | 513,600 | — | — |
| 2022-02-10 | $30.23 | $30.23 | 987,400 | — | — |
| 2022-02-09 | $29.13 | $29.13 | 671,500 | — | — |
| 2022-02-08 | $27.28 | $27.28 | 1,039,100 | — | — |
| 2022-02-07 | $24.15 | $24.15 | 501,400 | — | — |
| 2022-02-04 | $24.34 | $24.34 | 469,900 | — | — |
| 2022-02-03 | $23.81 | $23.81 | 322,600 | — | — |
| 2022-02-02 | $24.07 | $24.07 | 381,200 | — | — |
| 2022-02-01 | $23.95 | $23.95 | 520,100 | — | — |
| 2022-01-31 | $21.74 | $21.74 | 598,400 | — | — |
| 2022-01-28 | $21.24 | $21.24 | 469,600 | — | — |
| 2022-01-27 | $20.79 | $20.79 | 305,500 | — | — |
| 2022-01-26 | $20.74 | $20.74 | 347,000 | — | — |
| 2022-01-25 | $21.23 | $21.23 | 410,000 | — | — |
| 2022-01-24 | $20.60 | $20.60 | 649,300 | — | — |
| 2022-01-21 | $20.56 | $20.56 | 635,800 | — | — |
| 2022-01-20 | $21.91 | $21.91 | 470,700 | — | — |
| 2022-01-19 | $24.83 | $24.83 | 337,700 | — | — |
| 2022-01-18 | $25.77 | $25.77 | 464,600 | — | — |
| 2022-01-14 | $25.54 | $25.54 | 281,700 | — | — |
| 2022-01-13 | $24.41 | $24.41 | 545,900 | — | — |
| 2022-01-12 | $25.85 | $25.85 | 503,700 | — | — |
| 2022-01-11 | $24.63 | $24.63 | 276,500 | — | — |
| 2022-01-10 | $23.81 | $23.81 | 271,100 | — | — |
| 2022-01-07 | $23.52 | $23.52 | 250,800 | — | — |
| 2022-01-06 | $23.65 | $23.65 | 310,400 | — | — |
| 2022-01-05 | $23.45 | $23.45 | 304,500 | — | — |
| 2022-01-04 | $23.72 | $23.72 | 422,300 | — | — |
| 2022-01-03 | $23.54 | $23.54 | 486,100 | — | — |