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
- 2016-10-19 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 | $40.65 | $40.65 | 1,147,200 | — | — |
| 2022-12-29 | $40.33 | $40.33 | 1,361,300 | — | — |
| 2022-12-28 | $39.19 | $39.19 | 1,297,700 | — | — |
| 2022-12-27 | $41.01 | $41.01 | 1,289,500 | — | — |
| 2022-12-23 | $44.09 | $44.09 | 987,700 | — | — |
| 2022-12-22 | $46.08 | $46.08 | 1,093,100 | — | — |
| 2022-12-21 | $45.42 | $45.42 | 1,090,600 | — | — |
| 2022-12-20 | $44.31 | $44.31 | 955,300 | — | — |
| 2022-12-19 | $44.06 | $44.06 | 1,178,300 | — | — |
| 2022-12-16 | $46.41 | $46.41 | 2,114,200 | — | — |
| 2022-12-15 | $47.50 | $47.50 | 948,200 | — | — |
| 2022-12-14 | $50.19 | $50.19 | 985,000 | — | — |
| 2022-12-13 | $50.70 | $50.70 | 1,816,200 | — | — |
| 2022-12-12 | $51.06 | $51.06 | 1,582,100 | — | — |
| 2022-12-09 | $48.99 | $48.99 | 1,131,700 | — | — |
| 2022-12-08 | $50.50 | $50.50 | 730,800 | — | — |
| 2022-12-07 | $50.61 | $50.61 | 1,252,300 | — | — |
| 2022-12-06 | $50.78 | $50.78 | 731,300 | — | — |
| 2022-12-05 | $52.11 | $52.11 | 1,045,300 | — | — |
| 2022-12-02 | $54.50 | $54.50 | 742,100 | — | — |
| 2022-12-01 | $54.34 | $54.34 | 668,200 | — | — |
| 2022-11-30 | $54.79 | $54.79 | 1,144,100 | — | — |
| 2022-11-29 | $52.88 | $52.88 | 646,800 | — | — |
| 2022-11-28 | $53.34 | $53.34 | 692,100 | — | — |
| 2022-11-25 | $54.99 | $54.99 | 323,000 | — | — |
| 2022-11-23 | $55.03 | $55.03 | 632,500 | — | — |
| 2022-11-22 | $55.46 | $55.46 | 602,500 | — | — |
| 2022-11-21 | $55.54 | $55.54 | 799,000 | — | — |
| 2022-11-18 | $57.74 | $57.74 | 992,700 | — | — |
| 2022-11-17 | $57.64 | $57.64 | 780,400 | — | — |
| 2022-11-16 | $58.76 | $58.76 | 1,057,100 | — | — |
| 2022-11-15 | $61.01 | $61.01 | 1,249,500 | — | — |
| 2022-11-14 | $59.78 | $59.78 | 1,183,900 | — | — |
| 2022-11-11 | $60.35 | $60.35 | 2,402,900 | — | — |
| 2022-11-10 | $54.69 | $54.69 | 1,390,700 | — | — |
| 2022-11-09 | $48.93 | $48.93 | 870,900 | — | — |
| 2022-11-08 | $50.73 | $50.73 | 825,200 | — | — |
| 2022-11-07 | $49.70 | $49.70 | 1,100,000 | — | — |
| 2022-11-04 | $51.18 | $51.18 | 1,135,100 | — | — |
| 2022-11-03 | $53.24 | $53.24 | 940,800 | — | — |
| 2022-11-02 | $54.68 | $54.68 | 1,532,100 | — | — |
| 2022-11-01 | $52.02 | $52.02 | 683,700 | — | — |
| 2022-10-31 | $52.34 | $52.34 | 934,200 | — | — |
| 2022-10-28 | $54.29 | $54.29 | 935,200 | — | — |
| 2022-10-27 | $52.36 | $52.36 | 965,600 | — | — |
| 2022-10-26 | $55.20 | $55.20 | 1,092,400 | — | — |
| 2022-10-25 | $52.45 | $52.45 | 1,012,200 | — | — |
| 2022-10-24 | $50.40 | $50.40 | 962,200 | — | — |
| 2022-10-21 | $50.84 | $50.84 | 1,384,100 | — | — |
| 2022-10-20 | $51.29 | $51.29 | 1,191,200 | — | — |
| 2022-10-19 | $54.07 | $54.07 | 898,600 | — | — |
| 2022-10-18 | $56.90 | $56.90 | 828,200 | — | — |
| 2022-10-17 | $56.33 | $56.33 | 918,700 | — | — |
| 2022-10-14 | $54.07 | $54.07 | 1,125,700 | — | — |
| 2022-10-13 | $58.06 | $58.06 | 1,005,900 | — | — |
| 2022-10-12 | $58.51 | $58.51 | 606,100 | — | — |
| 2022-10-11 | $58.51 | $58.51 | 1,424,100 | — | — |
| 2022-10-10 | $60.82 | $60.82 | 753,400 | — | — |
| 2022-10-07 | $61.65 | $61.65 | 775,300 | — | — |
| 2022-10-06 | $65.26 | $65.26 | 712,100 | — | — |
| 2022-10-05 | $64.63 | $64.63 | 1,554,100 | — | — |
| 2022-10-04 | $65.67 | $65.67 | 1,364,500 | — | — |
| 2022-10-03 | $63.10 | $63.10 | 1,156,000 | — | — |
| 2022-09-30 | $65.35 | $65.35 | 1,276,300 | — | — |
| 2022-09-29 | $64.49 | $64.49 | 1,347,800 | — | — |
| 2022-09-28 | $66.94 | $66.94 | 1,271,200 | — | — |
| 2022-09-27 | $63.63 | $63.63 | 1,667,500 | — | — |
| 2022-09-26 | $61.10 | $61.10 | 808,500 | — | — |
| 2022-09-23 | $63.16 | $63.16 | 1,089,000 | — | — |
| 2022-09-22 | $64.90 | $64.90 | 936,600 | — | — |
| 2022-09-21 | $66.65 | $66.65 | 1,005,400 | — | — |
| 2022-09-20 | $70.13 | $70.13 | 769,900 | — | — |
| 2022-09-19 | $68.82 | $68.82 | 1,069,200 | — | — |
| 2022-09-16 | $70.53 | $70.53 | 2,177,100 | — | — |
| 2022-09-15 | $75.01 | $75.01 | 1,680,900 | — | — |
| 2022-09-14 | $72.19 | $72.19 | 1,215,400 | — | — |
| 2022-09-13 | $67.55 | $67.55 | 1,347,900 | — | — |
| 2022-09-12 | $69.82 | $69.82 | 1,515,600 | — | — |
| 2022-09-09 | $66.96 | $66.96 | 798,700 | — | — |
| 2022-09-08 | $66.27 | $66.27 | 783,000 | — | — |
| 2022-09-07 | $65.01 | $65.01 | 901,600 | — | — |
| 2022-09-06 | $62.76 | $62.76 | 762,600 | — | — |
| 2022-09-02 | $63.74 | $63.74 | 983,500 | — | — |
| 2022-09-01 | $65.60 | $65.60 | 1,112,400 | — | — |
| 2022-08-31 | $65.09 | $65.09 | 805,200 | — | — |
| 2022-08-30 | $65.17 | $65.17 | 899,500 | — | — |
| 2022-08-29 | $65.77 | $65.77 | 995,100 | — | — |
| 2022-08-26 | $67.37 | $67.37 | 1,141,400 | — | — |
| 2022-08-25 | $72.44 | $72.44 | 1,179,400 | — | — |
| 2022-08-24 | $71.97 | $71.97 | 885,200 | — | — |
| 2022-08-23 | $68.70 | $68.70 | 1,203,900 | — | — |
| 2022-08-22 | $66.35 | $66.35 | 1,132,900 | — | — |
| 2022-08-19 | $68.60 | $68.60 | 1,446,300 | — | — |
| 2022-08-18 | $72.15 | $72.15 | 850,500 | — | — |
| 2022-08-17 | $71.74 | $71.74 | 1,421,100 | — | — |
| 2022-08-16 | $75.85 | $75.85 | 1,082,000 | — | — |
| 2022-08-15 | $80.14 | $80.14 | 855,700 | — | — |
| 2022-08-12 | $78.66 | $78.66 | 902,600 | — | — |
| 2022-08-11 | $77.46 | $77.46 | 1,451,900 | — | — |
| 2022-08-10 | $78.87 | $78.87 | 1,104,400 | — | — |
| 2022-08-09 | $75.13 | $75.13 | 1,579,900 | — | — |
| 2022-08-08 | $81.39 | $81.39 | 1,535,900 | — | — |
| 2022-08-05 | $81.40 | $81.40 | 1,643,500 | — | — |
| 2022-08-04 | $78.91 | $78.91 | 1,459,800 | — | — |
| 2022-08-03 | $78.58 | $78.58 | 1,566,500 | — | — |
| 2022-08-02 | $76.34 | $76.34 | 935,000 | — | — |
| 2022-08-01 | $74.01 | $74.01 | 958,100 | — | — |
| 2022-07-29 | $75.00 | $75.00 | 1,013,900 | — | — |
| 2022-07-28 | $75.90 | $75.90 | 1,202,000 | — | — |
| 2022-07-27 | $78.93 | $78.93 | 845,500 | — | — |
| 2022-07-26 | $77.12 | $77.12 | 1,237,500 | — | — |
| 2022-07-25 | $76.50 | $76.50 | 1,187,600 | — | — |
| 2022-07-22 | $75.82 | $75.82 | 1,532,900 | — | — |
| 2022-07-21 | $79.95 | $79.95 | 1,465,000 | — | — |
| 2022-07-20 | $82.34 | $82.34 | 2,214,400 | — | — |
| 2022-07-19 | $83.78 | $83.78 | 1,305,500 | — | — |
| 2022-07-18 | $79.36 | $79.36 | 1,720,600 | — | — |
| 2022-07-15 | $83.39 | $83.39 | 1,541,800 | — | — |
| 2022-07-14 | $81.91 | $81.91 | 2,131,100 | — | — |
| 2022-07-13 | $80.70 | $80.70 | 3,271,000 | — | — |
| 2022-07-12 | $79.05 | $79.05 | 2,552,600 | — | — |
| 2022-07-11 | $73.71 | $73.71 | 1,898,900 | — | — |
| 2022-07-08 | $76.70 | $76.70 | 1,727,300 | — | — |
| 2022-07-07 | $78.20 | $78.20 | 2,789,200 | — | — |
| 2022-07-06 | $72.70 | $72.70 | 4,849,800 | — | — |
| 2022-07-05 | $70.60 | $70.60 | 3,039,600 | — | — |
| 2022-07-01 | $63.79 | $63.79 | 947,600 | — | — |
| 2022-06-30 | $60.77 | $60.77 | 1,376,600 | — | — |
| 2022-06-29 | $63.00 | $63.00 | 1,714,800 | — | — |
| 2022-06-28 | $63.28 | $63.28 | 1,556,100 | — | — |
| 2022-06-27 | $66.90 | $66.90 | 2,494,100 | — | — |
| 2022-06-24 | $66.96 | $66.96 | 2,952,400 | — | — |
| 2022-06-23 | $65.15 | $65.15 | 3,407,500 | — | — |
| 2022-06-22 | $59.94 | $59.94 | 5,836,800 | — | — |
| 2022-06-21 | $64.67 | $64.67 | 7,447,200 | — | — |
| 2022-06-17 | $70.00 | $70.00 | 5,962,400 | — | — |
| 2022-06-16 | $64.64 | $64.64 | 2,406,600 | — | — |
| 2022-06-15 | $62.66 | $62.66 | 2,082,300 | — | — |
| 2022-06-14 | $58.11 | $58.11 | 1,531,600 | — | — |
| 2022-06-13 | $55.27 | $55.27 | 3,761,200 | — | — |
| 2022-06-10 | $63.76 | $63.76 | 1,887,000 | — | — |
| 2022-06-09 | $71.70 | $71.70 | 1,305,700 | — | — |
| 2022-06-08 | $73.83 | $73.83 | 2,577,800 | — | — |
| 2022-06-07 | $69.04 | $69.04 | 1,392,500 | — | — |
| 2022-06-06 | $64.22 | $64.22 | 1,219,400 | — | — |
| 2022-06-03 | $64.21 | $64.21 | 1,999,200 | — | — |
| 2022-06-02 | $61.00 | $61.00 | 1,552,200 | — | — |
| 2022-06-01 | $57.87 | $57.87 | 1,206,800 | — | — |
| 2022-05-31 | $58.05 | $58.05 | 1,460,600 | — | — |
| 2022-05-27 | $58.34 | $58.34 | 1,112,400 | — | — |
| 2022-05-26 | $55.23 | $55.23 | 987,800 | — | — |
| 2022-05-25 | $54.55 | $54.55 | 1,101,400 | — | — |
| 2022-05-24 | $52.38 | $52.38 | 1,096,500 | — | — |
| 2022-05-23 | $54.71 | $54.71 | 925,100 | — | — |
| 2022-05-20 | $56.34 | $56.34 | 1,339,800 | — | — |
| 2022-05-19 | $56.49 | $56.49 | 1,318,200 | — | — |
| 2022-05-18 | $54.76 | $54.76 | 1,291,700 | — | — |
| 2022-05-17 | $54.36 | $54.36 | 1,379,300 | — | — |
| 2022-05-16 | $51.54 | $51.54 | 1,276,500 | — | — |
| 2022-05-13 | $52.23 | $52.23 | 1,569,300 | — | — |
| 2022-05-12 | $46.54 | $46.54 | 2,279,700 | — | — |
| 2022-05-11 | $43.67 | $43.67 | 2,535,900 | — | — |
| 2022-05-10 | $47.31 | $47.31 | 2,325,400 | — | — |
| 2022-05-09 | $43.23 | $43.23 | 2,208,100 | — | — |
| 2022-05-06 | $48.01 | $48.01 | 1,746,100 | — | — |
| 2022-05-05 | $51.34 | $51.34 | 1,267,700 | — | — |
| 2022-05-04 | $55.62 | $55.62 | 1,505,800 | — | — |
| 2022-05-03 | $52.62 | $52.62 | 878,800 | — | — |
| 2022-05-02 | $51.98 | $51.98 | 1,300,100 | — | — |
| 2022-04-29 | $49.62 | $49.62 | 974,500 | — | — |
| 2022-04-28 | $51.62 | $51.62 | 1,872,900 | — | — |
| 2022-04-27 | $51.96 | $51.96 | 926,500 | — | — |
| 2022-04-26 | $52.80 | $52.80 | 1,138,400 | — | — |
| 2022-04-25 | $57.27 | $57.27 | 1,134,400 | — | — |
| 2022-04-22 | $55.68 | $55.68 | 796,700 | — | — |
| 2022-04-21 | $55.53 | $55.53 | 1,195,800 | — | — |
| 2022-04-20 | $57.58 | $57.58 | 868,000 | — | — |
| 2022-04-19 | $58.96 | $58.96 | 1,009,200 | — | — |
| 2022-04-18 | $58.74 | $58.74 | 1,025,400 | — | — |
| 2022-04-14 | $62.19 | $62.19 | 1,052,400 | — | — |
| 2022-04-13 | $65.84 | $65.84 | 957,400 | — | — |
| 2022-04-12 | $64.55 | $64.55 | 1,280,000 | — | — |
| 2022-04-11 | $61.45 | $61.45 | 1,104,200 | — | — |
| 2022-04-08 | $61.62 | $61.62 | 775,300 | — | — |
| 2022-04-07 | $63.94 | $63.94 | 1,045,500 | — | — |
| 2022-04-06 | $66.12 | $66.12 | 1,105,400 | — | — |
| 2022-04-05 | $67.48 | $67.48 | 1,188,000 | — | — |
| 2022-04-04 | $69.51 | $69.51 | 1,269,400 | — | — |
| 2022-04-01 | $66.15 | $66.15 | 1,564,300 | — | — |
| 2022-03-31 | $62.77 | $62.77 | 721,600 | — | — |
| 2022-03-30 | $64.08 | $64.08 | 1,097,100 | — | — |
| 2022-03-29 | $65.95 | $65.95 | 1,646,000 | — | — |
| 2022-03-28 | $62.83 | $62.83 | 998,100 | — | — |
| 2022-03-25 | $62.14 | $62.14 | 898,000 | — | — |
| 2022-03-24 | $64.40 | $64.40 | 998,300 | — | — |
| 2022-03-23 | $63.57 | $63.57 | 1,082,300 | — | — |
| 2022-03-22 | $67.50 | $67.50 | 899,500 | — | — |
| 2022-03-21 | $65.66 | $65.66 | 1,105,600 | — | — |
| 2022-03-18 | $67.89 | $67.89 | 6,620,400 | — | — |
| 2022-03-17 | $67.46 | $67.46 | 1,762,000 | — | — |
| 2022-03-16 | $65.54 | $65.54 | 2,093,300 | — | — |
| 2022-03-15 | $60.04 | $60.04 | 1,228,700 | — | — |
| 2022-03-14 | $58.06 | $58.06 | 1,404,400 | — | — |
| 2022-03-11 | $61.42 | $61.42 | 1,176,300 | — | — |
| 2022-03-10 | $62.43 | $62.43 | 1,003,800 | — | — |
| 2022-03-09 | $62.42 | $62.42 | 1,554,100 | — | — |
| 2022-03-08 | $60.35 | $60.35 | 2,582,800 | — | — |
| 2022-03-07 | $55.20 | $55.20 | 2,226,300 | — | — |
| 2022-03-04 | $53.19 | $53.19 | 972,000 | — | — |
| 2022-03-03 | $54.19 | $54.19 | 1,440,800 | — | — |
| 2022-03-02 | $58.78 | $58.78 | 1,100,700 | — | — |
| 2022-03-01 | $57.44 | $57.44 | 2,258,500 | — | — |
| 2022-02-28 | $61.37 | $61.37 | 1,447,100 | — | — |
| 2022-02-25 | $59.73 | $59.73 | 1,605,500 | — | — |
| 2022-02-24 | $57.16 | $57.16 | 1,878,600 | — | — |
| 2022-02-23 | $53.25 | $53.25 | 1,337,000 | — | — |
| 2022-02-22 | $55.66 | $55.66 | 1,633,300 | — | — |
| 2022-02-18 | $58.29 | $58.29 | 1,182,900 | — | — |
| 2022-02-17 | $58.61 | $58.61 | 1,310,500 | — | — |
| 2022-02-16 | $61.97 | $61.97 | 1,578,400 | — | — |
| 2022-02-15 | $60.97 | $60.97 | 1,678,400 | — | — |
| 2022-02-14 | $58.61 | $58.61 | 2,152,900 | — | — |
| 2022-02-11 | $59.40 | $59.40 | 1,387,000 | — | — |
| 2022-02-10 | $61.90 | $61.90 | 1,420,300 | — | — |
| 2022-02-09 | $65.04 | $65.04 | 1,239,500 | — | — |
| 2022-02-08 | $61.04 | $61.04 | 1,234,700 | — | — |
| 2022-02-07 | $62.36 | $62.36 | 1,239,300 | — | — |
| 2022-02-04 | $61.89 | $61.89 | 1,187,300 | — | — |
| 2022-02-03 | $60.40 | $60.40 | 1,161,500 | — | — |
| 2022-02-02 | $62.12 | $62.12 | 1,817,600 | — | — |
| 2022-02-01 | $65.53 | $65.53 | 1,600,500 | — | — |
| 2022-01-31 | $63.75 | $63.75 | 2,317,800 | — | — |
| 2022-01-28 | $59.00 | $59.00 | 2,738,200 | — | — |
| 2022-01-27 | $58.76 | $58.76 | 1,687,700 | — | — |
| 2022-01-26 | $61.84 | $61.84 | 1,796,400 | — | — |
| 2022-01-25 | $62.54 | $62.54 | 2,288,600 | — | — |
| 2022-01-24 | $60.26 | $60.26 | 3,541,300 | — | — |
| 2022-01-21 | $62.61 | $62.61 | 2,216,700 | — | — |
| 2022-01-20 | $64.36 | $64.36 | 1,351,800 | — | — |
| 2022-01-19 | $64.19 | $64.19 | 1,847,000 | — | — |
| 2022-01-18 | $65.05 | $65.05 | 1,472,100 | — | — |
| 2022-01-14 | $67.77 | $67.77 | 1,525,600 | — | — |
| 2022-01-13 | $66.40 | $66.40 | 1,610,700 | — | — |
| 2022-01-12 | $69.86 | $69.86 | 1,367,900 | — | — |
| 2022-01-11 | $72.71 | $72.71 | 1,347,400 | — | — |
| 2022-01-10 | $69.09 | $69.09 | 2,106,100 | — | — |
| 2022-01-07 | $67.66 | $67.66 | 1,234,900 | — | — |
| 2022-01-06 | $67.18 | $67.18 | 2,161,900 | — | — |
| 2022-01-05 | $69.01 | $69.01 | 1,790,300 | — | — |
| 2022-01-04 | $73.25 | $73.25 | 2,133,900 | — | — |
| 2022-01-03 | $79.24 | $79.24 | 1,032,600 | — | — |