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
- 2018-04-27 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 | $55.42 | $55.42 | 3,503,700 | — | — |
| 2022-12-29 | $55.75 | $55.75 | 4,467,400 | — | — |
| 2022-12-28 | $52.77 | $52.77 | 3,360,900 | — | — |
| 2022-12-27 | $52.42 | $52.42 | 3,748,700 | — | — |
| 2022-12-23 | $53.90 | $53.90 | 3,278,300 | — | — |
| 2022-12-22 | $54.24 | $54.24 | 4,445,600 | — | — |
| 2022-12-21 | $56.58 | $56.58 | 5,342,900 | — | — |
| 2022-12-20 | $54.10 | $54.10 | 6,735,400 | — | — |
| 2022-12-19 | $54.22 | $54.22 | 8,237,700 | — | — |
| 2022-12-16 | $56.27 | $56.27 | 16,893,500 | — | — |
| 2022-12-15 | $56.31 | $56.31 | 9,560,000 | — | — |
| 2022-12-14 | $59.55 | $59.55 | 12,958,700 | — | — |
| 2022-12-13 | $58.03 | $58.03 | 15,410,900 | — | — |
| 2022-12-12 | $54.07 | $54.07 | 16,590,600 | — | — |
| 2022-12-09 | $49.16 | $49.16 | 30,213,500 | — | — |
| 2022-12-08 | $43.75 | $43.75 | 11,822,800 | — | — |
| 2022-12-07 | $42.08 | $42.08 | 3,494,000 | — | — |
| 2022-12-06 | $41.83 | $41.83 | 4,696,100 | — | — |
| 2022-12-05 | $42.44 | $42.44 | 5,552,800 | — | — |
| 2022-12-02 | $46.60 | $46.60 | 2,984,300 | — | — |
| 2022-12-01 | $48.29 | $48.29 | 3,756,300 | — | — |
| 2022-11-30 | $47.07 | $47.07 | 4,442,700 | — | — |
| 2022-11-29 | $44.56 | $44.56 | 2,973,900 | — | — |
| 2022-11-28 | $45.79 | $45.79 | 4,017,600 | — | — |
| 2022-11-25 | $46.03 | $46.03 | 1,558,100 | — | — |
| 2022-11-23 | $46.35 | $46.35 | 3,408,500 | — | — |
| 2022-11-22 | $43.86 | $43.86 | 3,666,300 | — | — |
| 2022-11-21 | $44.18 | $44.18 | 3,438,100 | — | — |
| 2022-11-18 | $46.00 | $46.00 | 2,745,900 | — | — |
| 2022-11-17 | $47.44 | $47.44 | 3,085,600 | — | — |
| 2022-11-16 | $49.55 | $49.55 | 3,715,600 | — | — |
| 2022-11-15 | $53.32 | $53.32 | 5,118,000 | — | — |
| 2022-11-14 | $51.55 | $51.55 | 5,823,800 | — | — |
| 2022-11-11 | $53.00 | $53.00 | 10,930,900 | — | — |
| 2022-11-10 | $45.50 | $45.50 | 5,793,900 | — | — |
| 2022-11-09 | $39.80 | $39.80 | 4,452,600 | — | — |
| 2022-11-08 | $41.20 | $41.20 | 5,691,200 | — | — |
| 2022-11-07 | $42.51 | $42.51 | 4,789,300 | — | — |
| 2022-11-04 | $40.86 | $40.86 | 6,499,700 | — | — |
| 2022-11-03 | $42.43 | $42.43 | 3,750,100 | — | — |
| 2022-11-02 | $43.16 | $43.16 | 5,023,000 | — | — |
| 2022-11-01 | $47.89 | $47.89 | 3,593,500 | — | — |
| 2022-10-31 | $48.30 | $48.30 | 2,414,000 | — | — |
| 2022-10-28 | $48.73 | $48.73 | 2,906,800 | — | — |
| 2022-10-27 | $48.24 | $48.24 | 2,699,400 | — | — |
| 2022-10-26 | $48.99 | $48.99 | 4,865,400 | — | — |
| 2022-10-25 | $50.23 | $50.23 | 4,135,700 | — | — |
| 2022-10-24 | $48.47 | $48.47 | 3,932,200 | — | — |
| 2022-10-21 | $47.81 | $47.81 | 4,236,100 | — | — |
| 2022-10-20 | $46.66 | $46.66 | 4,157,400 | — | — |
| 2022-10-19 | $46.55 | $46.55 | 3,496,100 | — | — |
| 2022-10-18 | $48.49 | $48.49 | 7,559,300 | — | — |
| 2022-10-17 | $46.16 | $46.16 | 4,876,300 | — | — |
| 2022-10-14 | $44.00 | $44.00 | 3,368,600 | — | — |
| 2022-10-13 | $46.20 | $46.20 | 5,309,600 | — | — |
| 2022-10-12 | $45.35 | $45.35 | 5,807,700 | — | — |
| 2022-10-11 | $44.54 | $44.54 | 4,077,500 | — | — |
| 2022-10-10 | $46.27 | $46.27 | 5,469,500 | — | — |
| 2022-10-07 | $47.83 | $47.83 | 6,643,800 | — | — |
| 2022-10-06 | $51.57 | $51.57 | 5,664,000 | — | — |
| 2022-10-05 | $53.89 | $53.89 | 4,277,900 | — | — |
| 2022-10-04 | $55.88 | $55.88 | 5,022,600 | — | — |
| 2022-10-03 | $52.93 | $52.93 | 6,321,800 | — | — |
| 2022-09-30 | $53.47 | $53.47 | 4,579,900 | — | — |
| 2022-09-29 | $55.20 | $55.20 | 3,993,600 | — | — |
| 2022-09-28 | $55.31 | $55.31 | 4,991,500 | — | — |
| 2022-09-27 | $52.63 | $52.63 | 3,718,500 | — | — |
| 2022-09-26 | $51.67 | $51.67 | 3,619,100 | — | — |
| 2022-09-23 | $52.39 | $52.39 | 6,805,100 | — | — |
| 2022-09-22 | $54.00 | $54.00 | 5,433,400 | — | — |
| 2022-09-21 | $54.60 | $54.60 | 3,746,400 | — | — |
| 2022-09-20 | $55.54 | $55.54 | 3,358,600 | — | — |
| 2022-09-19 | $56.48 | $56.48 | 4,592,800 | — | — |
| 2022-09-16 | $56.58 | $56.58 | 6,918,500 | — | — |
| 2022-09-15 | $60.28 | $60.28 | 5,922,500 | — | — |
| 2022-09-14 | $60.55 | $60.55 | 4,098,700 | — | — |
| 2022-09-13 | $60.93 | $60.93 | 6,616,200 | — | — |
| 2022-09-12 | $65.66 | $65.66 | 10,186,900 | — | — |
| 2022-09-09 | $64.04 | $64.04 | 34,919,600 | — | — |
| 2022-09-08 | $57.95 | $57.95 | 10,469,100 | — | — |
| 2022-09-07 | $55.14 | $55.14 | 4,890,700 | — | — |
| 2022-09-06 | $53.80 | $53.80 | 4,603,000 | — | — |
| 2022-09-02 | $54.45 | $54.45 | 3,090,400 | — | — |
| 2022-09-01 | $55.70 | $55.70 | 4,224,500 | — | — |
| 2022-08-31 | $58.22 | $58.22 | 2,667,200 | — | — |
| 2022-08-30 | $58.57 | $58.57 | 2,942,900 | — | — |
| 2022-08-29 | $58.00 | $58.00 | 2,816,600 | — | — |
| 2022-08-26 | $58.02 | $58.02 | 4,519,500 | — | — |
| 2022-08-25 | $61.94 | $61.94 | 2,685,800 | — | — |
| 2022-08-24 | $60.95 | $60.95 | 3,395,700 | — | — |
| 2022-08-23 | $61.04 | $61.04 | 4,615,600 | — | — |
| 2022-08-22 | $63.06 | $63.06 | 3,252,000 | — | — |
| 2022-08-19 | $65.92 | $65.92 | 2,756,200 | — | — |
| 2022-08-18 | $69.75 | $69.75 | 2,027,900 | — | — |
| 2022-08-17 | $69.59 | $69.59 | 2,781,300 | — | — |
| 2022-08-16 | $73.77 | $73.77 | 2,994,100 | — | — |
| 2022-08-15 | $75.85 | $75.85 | 2,428,900 | — | — |
| 2022-08-12 | $74.34 | $74.34 | 3,355,300 | — | — |
| 2022-08-11 | $72.34 | $72.34 | 3,026,700 | — | — |
| 2022-08-10 | $75.39 | $75.39 | 3,217,800 | — | — |
| 2022-08-09 | $69.99 | $69.99 | 3,397,800 | — | — |
| 2022-08-08 | $74.32 | $74.32 | 3,528,100 | — | — |
| 2022-08-05 | $72.34 | $72.34 | 2,549,700 | — | — |
| 2022-08-04 | $71.19 | $71.19 | 1,939,800 | — | — |
| 2022-08-03 | $71.12 | $71.12 | 3,186,700 | — | — |
| 2022-08-02 | $67.01 | $67.01 | 2,322,200 | — | — |
| 2022-08-01 | $65.51 | $65.51 | 2,857,600 | — | — |
| 2022-07-29 | $63.98 | $63.98 | 2,761,900 | — | — |
| 2022-07-28 | $64.39 | $64.39 | 2,400,200 | — | — |
| 2022-07-27 | $64.27 | $64.27 | 2,835,900 | — | — |
| 2022-07-26 | $60.21 | $60.21 | 2,963,800 | — | — |
| 2022-07-25 | $63.40 | $63.40 | 2,437,800 | — | — |
| 2022-07-22 | $64.45 | $64.45 | 3,170,400 | — | — |
| 2022-07-21 | $67.48 | $67.48 | 3,672,600 | — | — |
| 2022-07-20 | $67.66 | $67.66 | 4,196,300 | — | — |
| 2022-07-19 | $64.07 | $64.07 | 3,212,000 | — | — |
| 2022-07-18 | $62.06 | $62.06 | 2,959,000 | — | — |
| 2022-07-15 | $63.43 | $63.43 | 3,563,600 | — | — |
| 2022-07-14 | $60.23 | $60.23 | 2,523,100 | — | — |
| 2022-07-13 | $61.70 | $61.70 | 3,143,800 | — | — |
| 2022-07-12 | $62.80 | $62.80 | 3,010,700 | — | — |
| 2022-07-11 | $63.11 | $63.11 | 3,386,300 | — | — |
| 2022-07-08 | $66.45 | $66.45 | 3,067,600 | — | — |
| 2022-07-07 | $67.45 | $67.45 | 5,482,700 | — | — |
| 2022-07-06 | $64.09 | $64.09 | 3,549,200 | — | — |
| 2022-07-05 | $65.32 | $65.32 | 4,804,100 | — | — |
| 2022-07-01 | $61.22 | $61.22 | 7,465,200 | — | — |
| 2022-06-30 | $57.38 | $57.38 | 5,064,700 | — | — |
| 2022-06-29 | $61.04 | $61.04 | 3,353,100 | — | — |
| 2022-06-28 | $61.67 | $61.67 | 4,355,600 | — | — |
| 2022-06-27 | $66.19 | $66.19 | 4,660,500 | — | — |
| 2022-06-24 | $68.75 | $68.75 | 7,682,300 | — | — |
| 2022-06-23 | $65.70 | $65.70 | 6,007,700 | — | — |
| 2022-06-22 | $62.05 | $62.05 | 5,174,600 | — | — |
| 2022-06-21 | $59.55 | $59.55 | 7,079,200 | — | — |
| 2022-06-17 | $60.55 | $60.55 | 6,518,700 | — | — |
| 2022-06-16 | $56.81 | $56.81 | 7,732,300 | — | — |
| 2022-06-15 | $60.47 | $60.47 | 8,909,300 | — | — |
| 2022-06-14 | $57.28 | $57.28 | 7,000,300 | — | — |
| 2022-06-13 | $59.12 | $59.12 | 14,979,900 | — | — |
| 2022-06-10 | $65.93 | $65.93 | 41,703,600 | — | — |
| 2022-06-09 | $87.36 | $87.36 | 12,549,200 | — | — |
| 2022-06-08 | $90.10 | $90.10 | 5,663,700 | — | — |
| 2022-06-07 | $87.74 | $87.74 | 3,520,100 | — | — |
| 2022-06-06 | $84.26 | $84.26 | 2,283,800 | — | — |
| 2022-06-03 | $83.78 | $83.78 | 2,569,800 | — | — |
| 2022-06-02 | $87.63 | $87.63 | 2,785,800 | — | — |
| 2022-06-01 | $82.12 | $82.12 | 2,369,800 | — | — |
| 2022-05-31 | $83.91 | $83.91 | 5,292,400 | — | — |
| 2022-05-27 | $86.24 | $86.24 | 3,413,700 | — | — |
| 2022-05-26 | $80.81 | $80.81 | 3,546,800 | — | — |
| 2022-05-25 | $77.70 | $77.70 | 3,867,200 | — | — |
| 2022-05-24 | $71.73 | $71.73 | 4,320,100 | — | — |
| 2022-05-23 | $78.27 | $78.27 | 2,787,700 | — | — |
| 2022-05-20 | $76.75 | $76.75 | 4,609,800 | — | — |
| 2022-05-19 | $78.18 | $78.18 | 5,308,600 | — | — |
| 2022-05-18 | $72.76 | $72.76 | 2,963,200 | — | — |
| 2022-05-17 | $75.25 | $75.25 | 5,004,500 | — | — |
| 2022-05-16 | $74.49 | $74.49 | 3,522,500 | — | — |
| 2022-05-13 | $79.17 | $79.17 | 6,171,500 | — | — |
| 2022-05-12 | $69.84 | $69.84 | 5,274,900 | — | — |
| 2022-05-11 | $67.60 | $67.60 | 6,200,400 | — | — |
| 2022-05-10 | $70.29 | $70.29 | 6,019,000 | — | — |
| 2022-05-09 | $68.63 | $68.63 | 5,426,100 | — | — |
| 2022-05-06 | $74.57 | $74.57 | 4,415,500 | — | — |
| 2022-05-05 | $80.93 | $80.93 | 3,479,000 | — | — |
| 2022-05-04 | $88.51 | $88.51 | 4,250,200 | — | — |
| 2022-05-03 | $83.94 | $83.94 | 3,567,800 | — | — |
| 2022-05-02 | $85.83 | $85.83 | 3,291,500 | — | — |
| 2022-04-29 | $81.00 | $81.00 | 2,877,500 | — | — |
| 2022-04-28 | $85.37 | $85.37 | 3,888,900 | — | — |
| 2022-04-27 | $82.71 | $82.71 | 3,561,900 | — | — |
| 2022-04-26 | $84.39 | $84.39 | 4,242,600 | — | — |
| 2022-04-25 | $89.95 | $89.95 | 3,722,600 | — | — |
| 2022-04-22 | $86.33 | $86.33 | 3,777,800 | — | — |
| 2022-04-21 | $87.42 | $87.42 | 4,749,400 | — | — |
| 2022-04-20 | $92.74 | $92.74 | 4,841,700 | — | — |
| 2022-04-19 | $102.03 | $102.03 | 4,051,800 | — | — |
| 2022-04-18 | $96.32 | $96.32 | 3,870,900 | — | — |
| 2022-04-14 | $99.53 | $99.53 | 2,987,600 | — | — |
| 2022-04-13 | $104.56 | $104.56 | 3,634,000 | — | — |
| 2022-04-12 | $98.76 | $98.76 | 3,658,200 | — | — |
| 2022-04-11 | $101.71 | $101.71 | 3,262,200 | — | — |
| 2022-04-08 | $101.95 | $101.95 | 3,902,500 | — | — |
| 2022-04-07 | $102.72 | $102.72 | 4,207,300 | — | — |
| 2022-04-06 | $102.70 | $102.70 | 5,946,300 | — | — |
| 2022-04-05 | $107.37 | $107.37 | 4,110,300 | — | — |
| 2022-04-04 | $112.28 | $112.28 | 3,467,700 | — | — |
| 2022-04-01 | $108.63 | $108.63 | 4,242,400 | — | — |
| 2022-03-31 | $107.12 | $107.12 | 4,000,300 | — | — |
| 2022-03-30 | $107.95 | $107.95 | 4,429,000 | — | — |
| 2022-03-29 | $111.24 | $111.24 | 6,306,600 | — | — |
| 2022-03-28 | $104.67 | $104.67 | 5,170,000 | — | — |
| 2022-03-25 | $100.45 | $100.45 | 6,001,200 | — | — |
| 2022-03-24 | $104.55 | $104.55 | 6,654,300 | — | — |
| 2022-03-23 | $100.17 | $100.17 | 6,228,800 | — | — |
| 2022-03-22 | $99.45 | $99.45 | 5,869,500 | — | — |
| 2022-03-21 | $95.86 | $95.86 | 8,118,700 | — | — |
| 2022-03-18 | $95.51 | $95.51 | 11,799,300 | — | — |
| 2022-03-17 | $87.26 | $87.26 | 6,891,500 | — | — |
| 2022-03-16 | $83.17 | $83.17 | 10,955,100 | — | — |
| 2022-03-15 | $76.64 | $76.64 | 8,366,200 | — | — |
| 2022-03-14 | $73.24 | $73.24 | 11,239,900 | — | — |
| 2022-03-11 | $75.01 | $75.01 | 44,966,800 | — | — |
| 2022-03-10 | $93.88 | $93.88 | 11,519,600 | — | — |
| 2022-03-09 | $98.05 | $98.05 | 5,176,800 | — | — |
| 2022-03-08 | $91.98 | $91.98 | 5,917,100 | — | — |
| 2022-03-07 | $95.06 | $95.06 | 6,581,000 | — | — |
| 2022-03-04 | $101.38 | $101.38 | 5,271,600 | — | — |
| 2022-03-03 | $108.66 | $108.66 | 3,760,000 | — | — |
| 2022-03-02 | $114.40 | $114.40 | 4,833,700 | — | — |
| 2022-03-01 | $117.90 | $117.90 | 3,841,300 | — | — |
| 2022-02-28 | $118.43 | $118.43 | 4,859,200 | — | — |
| 2022-02-25 | $115.07 | $115.07 | 3,924,300 | — | — |
| 2022-02-24 | $113.56 | $113.56 | 4,761,100 | — | — |
| 2022-02-23 | $106.35 | $106.35 | 2,576,800 | — | — |
| 2022-02-22 | $110.99 | $110.99 | 3,990,200 | — | — |
| 2022-02-18 | $110.28 | $110.28 | 4,304,300 | — | — |
| 2022-02-17 | $115.00 | $115.00 | 3,190,600 | — | — |
| 2022-02-16 | $120.14 | $120.14 | 3,459,800 | — | — |
| 2022-02-15 | $125.57 | $125.57 | 1,952,600 | — | — |
| 2022-02-14 | $120.78 | $120.78 | 2,628,700 | — | — |
| 2022-02-11 | $122.48 | $122.48 | 2,905,100 | — | — |
| 2022-02-10 | $127.22 | $127.22 | 3,967,200 | — | — |
| 2022-02-09 | $128.16 | $128.16 | 3,712,200 | — | — |
| 2022-02-08 | $121.87 | $121.87 | 3,186,100 | — | — |
| 2022-02-07 | $118.41 | $118.41 | 3,041,600 | — | — |
| 2022-02-04 | $118.46 | $118.46 | 3,661,400 | — | — |
| 2022-02-03 | $114.24 | $114.24 | 3,351,400 | — | — |
| 2022-02-02 | $121.57 | $121.57 | 3,664,000 | — | — |
| 2022-02-01 | $127.50 | $127.50 | 2,688,300 | — | — |
| 2022-01-31 | $125.77 | $125.77 | 4,268,000 | — | — |
| 2022-01-28 | $117.29 | $117.29 | 3,907,500 | — | — |
| 2022-01-27 | $110.69 | $110.69 | 5,476,900 | — | — |
| 2022-01-26 | $114.33 | $114.33 | 5,579,800 | — | — |
| 2022-01-25 | $117.80 | $117.80 | 5,011,800 | — | — |
| 2022-01-24 | $121.83 | $121.83 | 9,032,900 | — | — |
| 2022-01-21 | $116.13 | $116.13 | 6,697,000 | — | — |
| 2022-01-20 | $124.44 | $124.44 | 3,399,900 | — | — |
| 2022-01-19 | $126.99 | $126.99 | 3,157,600 | — | — |
| 2022-01-18 | $127.31 | $127.31 | 3,631,400 | — | — |
| 2022-01-14 | $130.44 | $130.44 | 3,910,100 | — | — |
| 2022-01-13 | $130.59 | $130.59 | 3,668,500 | — | — |
| 2022-01-12 | $139.25 | $139.25 | 3,756,300 | — | — |
| 2022-01-11 | $142.13 | $142.13 | 5,524,500 | — | — |
| 2022-01-10 | $136.23 | $136.23 | 7,181,100 | — | — |
| 2022-01-07 | $135.93 | $135.93 | 6,221,200 | — | — |
| 2022-01-06 | $143.10 | $143.10 | 5,968,900 | — | — |
| 2022-01-05 | $144.17 | $144.17 | 6,104,500 | — | — |
| 2022-01-04 | $154.44 | $154.44 | 6,265,200 | — | — |
| 2022-01-03 | $157.01 | $157.01 | 3,727,200 | — | — |