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
- 2018-07-27 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 | $76.50 | $76.50 | 123,100 | — | — |
| 2022-12-29 | $77.00 | $77.00 | 130,300 | — | — |
| 2022-12-28 | $73.43 | $73.43 | 212,400 | — | — |
| 2022-12-27 | $75.42 | $75.42 | 157,000 | — | — |
| 2022-12-23 | $74.78 | $74.78 | 209,900 | — | — |
| 2022-12-22 | $75.62 | $75.62 | 178,900 | — | — |
| 2022-12-21 | $77.65 | $77.65 | 124,600 | — | — |
| 2022-12-20 | $75.46 | $75.46 | 91,000 | — | — |
| 2022-12-19 | $75.04 | $75.04 | 160,800 | — | — |
| 2022-12-16 | $77.48 | $77.48 | 183,100 | — | — |
| 2022-12-15 | $77.58 | $77.58 | 221,200 | — | — |
| 2022-12-14 | $83.94 | $83.94 | 293,400 | — | — |
| 2022-12-13 | $84.46 | $84.46 | 344,000 | — | — |
| 2022-12-12 | $80.32 | $80.32 | 192,000 | — | — |
| 2022-12-09 | $79.30 | $79.30 | 175,200 | — | — |
| 2022-12-08 | $77.91 | $77.91 | 130,500 | — | — |
| 2022-12-07 | $76.71 | $76.71 | 219,200 | — | — |
| 2022-12-06 | $78.44 | $78.44 | 247,900 | — | — |
| 2022-12-05 | $81.82 | $81.82 | 358,200 | — | — |
| 2022-12-02 | $83.13 | $83.13 | 289,200 | — | — |
| 2022-12-01 | $80.60 | $80.60 | 351,400 | — | — |
| 2022-11-30 | $76.71 | $76.71 | 429,600 | — | — |
| 2022-11-29 | $70.77 | $70.77 | 307,600 | — | — |
| 2022-11-28 | $72.76 | $72.76 | 170,200 | — | — |
| 2022-11-25 | $74.44 | $74.44 | 53,200 | — | — |
| 2022-11-23 | $74.63 | $74.63 | 250,000 | — | — |
| 2022-11-22 | $75.16 | $75.16 | 149,600 | — | — |
| 2022-11-21 | $77.92 | $77.92 | 229,400 | — | — |
| 2022-11-18 | $79.08 | $79.08 | 281,200 | — | — |
| 2022-11-17 | $78.80 | $78.80 | 277,700 | — | — |
| 2022-11-16 | $79.50 | $79.50 | 441,000 | — | — |
| 2022-11-15 | $80.45 | $80.45 | 813,300 | — | — |
| 2022-11-14 | $69.62 | $69.62 | 530,200 | — | — |
| 2022-11-11 | $71.54 | $71.54 | 451,500 | — | — |
| 2022-11-10 | $68.27 | $68.27 | 336,700 | — | — |
| 2022-11-09 | $63.93 | $63.93 | 238,800 | — | — |
| 2022-11-08 | $65.58 | $65.58 | 483,300 | — | — |
| 2022-11-07 | $65.79 | $65.79 | 456,600 | — | — |
| 2022-11-04 | $66.06 | $66.06 | 319,200 | — | — |
| 2022-11-03 | $66.97 | $66.97 | 251,500 | — | — |
| 2022-11-02 | $71.72 | $71.72 | 188,500 | — | — |
| 2022-11-01 | $74.34 | $74.34 | 283,200 | — | — |
| 2022-10-31 | $76.24 | $76.24 | 120,600 | — | — |
| 2022-10-28 | $76.47 | $76.47 | 180,800 | — | — |
| 2022-10-27 | $74.99 | $74.99 | 346,900 | — | — |
| 2022-10-26 | $73.88 | $73.88 | 189,400 | — | — |
| 2022-10-25 | $73.57 | $73.57 | 151,800 | — | — |
| 2022-10-24 | $69.84 | $69.84 | 194,400 | — | — |
| 2022-10-21 | $68.00 | $68.00 | 217,500 | — | — |
| 2022-10-20 | $68.17 | $68.17 | 333,600 | — | — |
| 2022-10-19 | $68.91 | $68.91 | 335,000 | — | — |
| 2022-10-18 | $71.92 | $71.92 | 301,900 | — | — |
| 2022-10-17 | $70.02 | $70.02 | 235,400 | — | — |
| 2022-10-14 | $68.72 | $68.72 | 412,000 | — | — |
| 2022-10-13 | $67.78 | $67.78 | 365,300 | — | — |
| 2022-10-12 | $64.82 | $64.82 | 482,200 | — | — |
| 2022-10-11 | $63.73 | $63.73 | 1,134,700 | — | — |
| 2022-10-10 | $68.26 | $68.26 | 314,600 | — | — |
| 2022-10-07 | $73.97 | $73.97 | 175,300 | — | — |
| 2022-10-06 | $78.23 | $78.23 | 152,000 | — | — |
| 2022-10-05 | $81.78 | $81.78 | 162,200 | — | — |
| 2022-10-04 | $80.29 | $80.29 | 482,700 | — | — |
| 2022-10-03 | $78.90 | $78.90 | 341,900 | — | — |
| 2022-09-30 | $80.63 | $80.63 | 191,200 | — | — |
| 2022-09-29 | $80.26 | $80.26 | 296,800 | — | — |
| 2022-09-28 | $82.27 | $82.27 | 270,000 | — | — |
| 2022-09-27 | $77.64 | $77.64 | 716,500 | — | — |
| 2022-09-26 | $79.58 | $79.58 | 832,200 | — | — |
| 2022-09-23 | $76.94 | $76.94 | 435,300 | — | — |
| 2022-09-22 | $74.96 | $74.96 | 210,200 | — | — |
| 2022-09-21 | $78.57 | $78.57 | 286,700 | — | — |
| 2022-09-20 | $76.74 | $76.74 | 197,900 | — | — |
| 2022-09-19 | $80.67 | $80.67 | 275,000 | — | — |
| 2022-09-16 | $78.65 | $78.65 | 457,300 | — | — |
| 2022-09-15 | $84.17 | $84.17 | 495,700 | — | — |
| 2022-09-14 | $87.97 | $87.97 | 161,800 | — | — |
| 2022-09-13 | $90.59 | $90.59 | 107,400 | — | — |
| 2022-09-12 | $96.75 | $96.75 | 145,500 | — | — |
| 2022-09-09 | $96.14 | $96.14 | 202,400 | — | — |
| 2022-09-08 | $94.31 | $94.31 | 162,400 | — | — |
| 2022-09-07 | $94.93 | $94.93 | 254,600 | — | — |
| 2022-09-06 | $94.01 | $94.01 | 150,700 | — | — |
| 2022-09-02 | $98.70 | $98.70 | 106,300 | — | — |
| 2022-09-01 | $99.98 | $99.98 | 122,000 | — | — |
| 2022-08-31 | $101.00 | $101.00 | 74,900 | — | — |
| 2022-08-30 | $99.21 | $99.21 | 126,500 | — | — |
| 2022-08-29 | $97.69 | $97.69 | 141,500 | — | — |
| 2022-08-26 | $99.78 | $99.78 | 92,600 | — | — |
| 2022-08-25 | $108.07 | $108.07 | 79,200 | — | — |
| 2022-08-24 | $106.18 | $106.18 | 57,200 | — | — |
| 2022-08-23 | $104.34 | $104.34 | 46,300 | — | — |
| 2022-08-22 | $103.99 | $103.99 | 29,900 | — | — |
| 2022-08-19 | $106.61 | $106.61 | 65,500 | — | — |
| 2022-08-18 | $107.50 | $107.50 | 55,600 | — | — |
| 2022-08-17 | $108.51 | $108.51 | 151,000 | — | — |
| 2022-08-16 | $112.73 | $112.73 | 71,900 | — | — |
| 2022-08-15 | $114.68 | $114.68 | 137,100 | — | — |
| 2022-08-12 | $114.41 | $114.41 | 118,800 | — | — |
| 2022-08-11 | $110.34 | $110.34 | 160,800 | — | — |
| 2022-08-10 | $110.32 | $110.32 | 160,300 | — | — |
| 2022-08-09 | $104.75 | $104.75 | 69,300 | — | — |
| 2022-08-08 | $107.23 | $107.23 | 195,500 | — | — |
| 2022-08-05 | $109.96 | $109.96 | 83,200 | — | — |
| 2022-08-04 | $111.60 | $111.60 | 170,100 | — | — |
| 2022-08-03 | $108.39 | $108.39 | 127,000 | — | — |
| 2022-08-02 | $103.55 | $103.55 | 77,600 | — | — |
| 2022-08-01 | $102.81 | $102.81 | 126,000 | — | — |
| 2022-07-29 | $102.00 | $102.00 | 156,000 | — | — |
| 2022-07-28 | $99.21 | $99.21 | 110,800 | — | — |
| 2022-07-27 | $95.70 | $95.70 | 105,000 | — | — |
| 2022-07-26 | $91.75 | $91.75 | 75,900 | — | — |
| 2022-07-25 | $93.11 | $93.11 | 81,400 | — | — |
| 2022-07-22 | $95.05 | $95.05 | 145,100 | — | — |
| 2022-07-21 | $95.32 | $95.32 | 162,600 | — | — |
| 2022-07-20 | $90.99 | $90.99 | 105,200 | — | — |
| 2022-07-19 | $89.48 | $89.48 | 65,400 | — | — |
| 2022-07-18 | $85.99 | $85.99 | 59,100 | — | — |
| 2022-07-15 | $84.78 | $84.78 | 37,000 | — | — |
| 2022-07-14 | $84.17 | $84.17 | 83,700 | — | — |
| 2022-07-13 | $86.03 | $86.03 | 92,100 | — | — |
| 2022-07-12 | $86.54 | $86.54 | 147,100 | — | — |
| 2022-07-11 | $90.11 | $90.11 | 68,100 | — | — |
| 2022-07-08 | $91.48 | $91.48 | 47,800 | — | — |
| 2022-07-07 | $91.12 | $91.12 | 104,000 | — | — |
| 2022-07-06 | $89.03 | $89.03 | 91,800 | — | — |
| 2022-07-05 | $90.00 | $90.00 | 295,100 | — | — |
| 2022-07-01 | $89.00 | $89.00 | 177,200 | — | — |
| 2022-06-30 | $88.27 | $88.27 | 266,500 | — | — |
| 2022-06-29 | $93.31 | $93.31 | 65,600 | — | — |
| 2022-06-28 | $93.53 | $93.53 | 218,300 | — | — |
| 2022-06-27 | $99.67 | $99.67 | 90,300 | — | — |
| 2022-06-24 | $100.14 | $100.14 | 92,700 | — | — |
| 2022-06-23 | $98.78 | $98.78 | 199,100 | — | — |
| 2022-06-22 | $91.33 | $91.33 | 85,800 | — | — |
| 2022-06-21 | $89.91 | $89.91 | 110,500 | — | — |
| 2022-06-17 | $88.58 | $88.58 | 165,800 | — | — |
| 2022-06-16 | $82.96 | $82.96 | 91,000 | — | — |
| 2022-06-15 | $90.80 | $90.80 | 211,500 | — | — |
| 2022-06-14 | $88.37 | $88.37 | 202,600 | — | — |
| 2022-06-13 | $90.64 | $90.64 | 144,600 | — | — |
| 2022-06-10 | $99.76 | $99.76 | 191,600 | — | — |
| 2022-06-09 | $102.66 | $102.66 | 73,800 | — | — |
| 2022-06-08 | $106.90 | $106.90 | 119,600 | — | — |
| 2022-06-07 | $108.74 | $108.74 | 175,000 | — | — |
| 2022-06-06 | $106.41 | $106.41 | 110,900 | — | — |
| 2022-06-03 | $105.71 | $105.71 | 141,100 | — | — |
| 2022-06-02 | $106.54 | $106.54 | 271,100 | — | — |
| 2022-06-01 | $102.83 | $102.83 | 152,900 | — | — |
| 2022-05-31 | $100.89 | $100.89 | 222,100 | — | — |
| 2022-05-27 | $105.02 | $105.02 | 426,200 | — | — |
| 2022-05-26 | $91.90 | $91.90 | 152,500 | — | — |
| 2022-05-25 | $88.50 | $88.50 | 185,600 | — | — |
| 2022-05-24 | $90.33 | $90.33 | 128,900 | — | — |
| 2022-05-23 | $95.90 | $95.90 | 62,300 | — | — |
| 2022-05-20 | $95.98 | $95.98 | 237,700 | — | — |
| 2022-05-19 | $96.19 | $96.19 | 152,600 | — | — |
| 2022-05-18 | $91.50 | $91.50 | 131,100 | — | — |
| 2022-05-17 | $95.90 | $95.90 | 151,500 | — | — |
| 2022-05-16 | $97.50 | $97.50 | 163,500 | — | — |
| 2022-05-13 | $103.98 | $103.98 | 236,400 | — | — |
| 2022-05-12 | $97.15 | $97.15 | 348,500 | — | — |
| 2022-05-11 | $93.80 | $93.80 | 254,300 | — | — |
| 2022-05-10 | $97.22 | $97.22 | 311,200 | — | — |
| 2022-05-09 | $94.50 | $94.50 | 244,400 | — | — |
| 2022-05-06 | $102.77 | $102.77 | 325,200 | — | — |
| 2022-05-05 | $104.84 | $104.84 | 418,800 | — | — |
| 2022-05-04 | $108.98 | $108.98 | 241,600 | — | — |
| 2022-05-03 | $106.18 | $106.18 | 215,100 | — | — |
| 2022-05-02 | $104.38 | $104.38 | 194,800 | — | — |
| 2022-04-29 | $100.60 | $100.60 | 158,100 | — | — |
| 2022-04-28 | $105.84 | $105.84 | 635,600 | — | — |
| 2022-04-27 | $104.02 | $104.02 | 463,800 | — | — |
| 2022-04-26 | $109.74 | $109.74 | 308,100 | — | — |
| 2022-04-25 | $113.53 | $113.53 | 310,500 | — | — |
| 2022-04-22 | $108.82 | $108.82 | 176,000 | — | — |
| 2022-04-21 | $112.52 | $112.52 | 201,100 | — | — |
| 2022-04-20 | $117.57 | $117.57 | 270,300 | — | — |
| 2022-04-19 | $119.46 | $119.46 | 146,200 | — | — |
| 2022-04-18 | $116.55 | $116.55 | 171,000 | — | — |
| 2022-04-14 | $119.30 | $119.30 | 280,500 | — | — |
| 2022-04-13 | $122.89 | $122.89 | 166,100 | — | — |
| 2022-04-12 | $122.20 | $122.20 | 127,900 | — | — |
| 2022-04-11 | $123.57 | $123.57 | 227,900 | — | — |
| 2022-04-08 | $129.28 | $129.28 | 134,100 | — | — |
| 2022-04-07 | $128.08 | $128.08 | 154,800 | — | — |
| 2022-04-06 | $128.97 | $128.97 | 224,500 | — | — |
| 2022-04-05 | $133.64 | $133.64 | 132,400 | — | — |
| 2022-04-04 | $138.15 | $138.15 | 226,700 | — | — |
| 2022-04-01 | $130.99 | $130.99 | 200,900 | — | — |
| 2022-03-31 | $133.03 | $133.03 | 283,500 | — | — |
| 2022-03-30 | $132.93 | $132.93 | 472,800 | — | — |
| 2022-03-29 | $135.28 | $135.28 | 347,500 | — | — |
| 2022-03-28 | $131.00 | $131.00 | 196,100 | — | — |
| 2022-03-25 | $132.10 | $132.10 | 242,400 | — | — |
| 2022-03-24 | $133.63 | $133.63 | 131,300 | — | — |
| 2022-03-23 | $132.31 | $132.31 | 176,900 | — | — |
| 2022-03-22 | $134.42 | $134.42 | 213,200 | — | — |
| 2022-03-21 | $130.18 | $130.18 | 128,000 | — | — |
| 2022-03-18 | $128.47 | $128.47 | 480,400 | — | — |
| 2022-03-17 | $128.06 | $128.06 | 287,600 | — | — |
| 2022-03-16 | $122.51 | $122.51 | 292,100 | — | — |
| 2022-03-15 | $114.42 | $114.42 | 181,400 | — | — |
| 2022-03-14 | $109.56 | $109.56 | 254,300 | — | — |
| 2022-03-11 | $106.63 | $106.63 | 338,800 | — | — |
| 2022-03-10 | $108.45 | $108.45 | 367,800 | — | — |
| 2022-03-09 | $112.25 | $112.25 | 443,100 | — | — |
| 2022-03-08 | $104.22 | $104.22 | 468,100 | — | — |
| 2022-03-07 | $100.50 | $100.50 | 1,046,300 | — | — |
| 2022-03-04 | $100.47 | $100.47 | 1,066,500 | — | — |
| 2022-03-03 | $113.08 | $113.08 | 622,000 | — | — |
| 2022-03-02 | $134.27 | $134.27 | 362,800 | — | — |
| 2022-03-01 | $132.16 | $132.16 | 608,200 | — | — |
| 2022-02-28 | $133.18 | $133.18 | 663,600 | — | — |
| 2022-02-25 | $132.17 | $132.17 | 232,200 | — | — |
| 2022-02-24 | $126.91 | $126.91 | 446,800 | — | — |
| 2022-02-23 | $127.86 | $127.86 | 352,600 | — | — |
| 2022-02-22 | $128.75 | $128.75 | 277,200 | — | — |
| 2022-02-18 | $135.87 | $135.87 | 299,800 | — | — |
| 2022-02-17 | $137.08 | $137.08 | 316,500 | — | — |
| 2022-02-16 | $142.29 | $142.29 | 558,500 | — | — |
| 2022-02-15 | $132.11 | $132.11 | 193,000 | — | — |
| 2022-02-14 | $127.14 | $127.14 | 432,300 | — | — |
| 2022-02-11 | $128.32 | $128.32 | 420,300 | — | — |
| 2022-02-10 | $136.30 | $136.30 | 469,600 | — | — |
| 2022-02-09 | $132.74 | $132.74 | 197,800 | — | — |
| 2022-02-08 | $128.30 | $128.30 | 131,800 | — | — |
| 2022-02-07 | $125.19 | $125.19 | 134,600 | — | — |
| 2022-02-04 | $127.08 | $127.08 | 251,700 | — | — |
| 2022-02-03 | $121.84 | $121.84 | 230,500 | — | — |
| 2022-02-02 | $123.38 | $123.38 | 171,100 | — | — |
| 2022-02-01 | $124.46 | $124.46 | 189,400 | — | — |
| 2022-01-31 | $121.62 | $121.62 | 222,200 | — | — |
| 2022-01-28 | $114.42 | $114.42 | 128,200 | — | — |
| 2022-01-27 | $110.00 | $110.00 | 253,300 | — | — |
| 2022-01-26 | $110.63 | $110.63 | 203,700 | — | — |
| 2022-01-25 | $109.66 | $109.66 | 256,300 | — | — |
| 2022-01-24 | $115.66 | $115.66 | 326,200 | — | — |
| 2022-01-21 | $113.44 | $113.44 | 295,700 | — | — |
| 2022-01-20 | $119.23 | $119.23 | 184,700 | — | — |
| 2022-01-19 | $119.34 | $119.34 | 191,200 | — | — |
| 2022-01-18 | $122.69 | $122.69 | 259,100 | — | — |
| 2022-01-14 | $129.44 | $129.44 | 165,300 | — | — |
| 2022-01-13 | $129.15 | $129.15 | 191,300 | — | — |
| 2022-01-12 | $134.53 | $134.53 | 184,900 | — | — |
| 2022-01-11 | $133.99 | $133.99 | 113,700 | — | — |
| 2022-01-10 | $133.82 | $133.82 | 282,200 | — | — |
| 2022-01-07 | $129.22 | $129.22 | 273,500 | — | — |
| 2022-01-06 | $139.17 | $139.17 | 162,700 | — | — |
| 2022-01-05 | $139.96 | $139.96 | 198,800 | — | — |
| 2022-01-04 | $142.98 | $142.98 | 338,200 | — | — |
| 2022-01-03 | $159.85 | $159.85 | 144,800 | — | — |