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
- 2021-07-01 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 | $55.26 | $59.44 | 360,000 | — | — |
| 2022-12-29 | $55.20 | $59.38 | 304,800 | — | — |
| 2022-12-28 | $54.90 | $59.06 | 334,200 | — | — |
| 2022-12-27 | $55.83 | $60.06 | 296,700 | — | — |
| 2022-12-23 | $55.44 | $59.64 | 286,500 | — | — |
| 2022-12-22 | $54.56 | $58.69 | 332,900 | — | — |
| 2022-12-21 | $55.70 | $59.92 | 522,900 | — | — |
| 2022-12-20 | $54.65 | $58.79 | 616,900 | — | — |
| 2022-12-19 | $54.48 | $58.60 | 536,100 | — | — |
| 2022-12-16 | $55.35 | $59.54 | 2,284,000 | — | — |
| 2022-12-15 | $56.88 | $60.50 | 501,300 | — | — |
| 2022-12-14 | $57.42 | $61.07 | 503,400 | — | — |
| 2022-12-13 | $58.39 | $62.10 | 665,600 | — | — |
| 2022-12-12 | $57.33 | $60.98 | 372,500 | — | — |
| 2022-12-09 | $56.30 | $59.88 | 490,700 | — | — |
| 2022-12-08 | $56.77 | $60.38 | 497,600 | — | — |
| 2022-12-07 | $57.10 | $60.73 | 484,700 | — | — |
| 2022-12-06 | $57.07 | $60.70 | 853,600 | — | — |
| 2022-12-05 | $58.51 | $62.23 | 566,900 | — | — |
| 2022-12-02 | $60.17 | $64.00 | 448,000 | — | — |
| 2022-12-01 | $60.36 | $64.20 | 534,800 | — | — |
| 2022-11-30 | $60.33 | $64.17 | 1,685,100 | — | — |
| 2022-11-29 | $59.05 | $62.81 | 432,000 | — | — |
| 2022-11-28 | $58.66 | $62.39 | 377,400 | — | — |
| 2022-11-25 | $59.81 | $63.61 | 276,200 | — | — |
| 2022-11-23 | $59.32 | $63.09 | 680,800 | — | — |
| 2022-11-22 | $59.54 | $63.33 | 561,500 | — | — |
| 2022-11-21 | $57.49 | $61.15 | 806,800 | — | — |
| 2022-11-18 | $58.80 | $62.54 | 956,100 | — | — |
| 2022-11-17 | $58.11 | $61.81 | 768,200 | — | — |
| 2022-11-16 | $59.11 | $62.87 | 737,100 | — | — |
| 2022-11-15 | $60.13 | $63.95 | 667,500 | — | — |
| 2022-11-14 | $60.34 | $64.18 | 454,200 | — | — |
| 2022-11-11 | $60.06 | $63.88 | 542,300 | — | — |
| 2022-11-10 | $60.29 | $64.12 | 479,800 | — | — |
| 2022-11-09 | $58.34 | $62.05 | 667,900 | — | — |
| 2022-11-08 | $60.20 | $64.03 | 442,400 | — | — |
| 2022-11-07 | $60.68 | $64.54 | 366,000 | — | — |
| 2022-11-04 | $60.60 | $64.45 | 393,700 | — | — |
| 2022-11-03 | $60.33 | $64.17 | 302,600 | — | — |
| 2022-11-02 | $59.89 | $63.70 | 530,200 | — | — |
| 2022-11-01 | $60.68 | $64.54 | 558,400 | — | — |
| 2022-10-31 | $59.70 | $63.50 | 699,700 | — | — |
| 2022-10-28 | $58.89 | $62.64 | 573,500 | — | — |
| 2022-10-27 | $56.97 | $60.59 | 823,400 | — | — |
| 2022-10-26 | $56.83 | $60.44 | 396,700 | — | — |
| 2022-10-25 | $57.01 | $60.64 | 398,900 | — | — |
| 2022-10-24 | $55.89 | $59.44 | 287,300 | — | — |
| 2022-10-21 | $56.16 | $59.73 | 426,400 | — | — |
| 2022-10-20 | $55.19 | $58.70 | 554,900 | — | — |
| 2022-10-19 | $55.84 | $59.39 | 449,400 | — | — |
| 2022-10-18 | $55.25 | $58.76 | 386,600 | — | — |
| 2022-10-17 | $54.21 | $57.66 | 598,900 | — | — |
| 2022-10-14 | $53.20 | $56.58 | 561,600 | — | — |
| 2022-10-13 | $54.67 | $58.15 | 517,600 | — | — |
| 2022-10-12 | $53.56 | $56.97 | 362,100 | — | — |
| 2022-10-11 | $53.74 | $57.16 | 510,600 | — | — |
| 2022-10-10 | $53.26 | $56.65 | 372,500 | — | — |
| 2022-10-07 | $54.07 | $57.51 | 786,400 | — | — |
| 2022-10-06 | $54.16 | $57.60 | 566,800 | — | — |
| 2022-10-05 | $54.94 | $58.43 | 603,900 | — | — |
| 2022-10-04 | $54.41 | $57.87 | 583,900 | — | — |
| 2022-10-03 | $52.94 | $56.31 | 565,200 | — | — |
| 2022-09-30 | $51.89 | $55.19 | 642,800 | — | — |
| 2022-09-29 | $52.31 | $55.64 | 505,300 | — | — |
| 2022-09-28 | $52.97 | $56.34 | 738,900 | — | — |
| 2022-09-27 | $50.46 | $53.67 | 834,200 | — | — |
| 2022-09-26 | $50.31 | $53.51 | 1,049,900 | — | — |
| 2022-09-23 | $51.25 | $54.51 | 571,400 | — | — |
| 2022-09-22 | $54.49 | $57.96 | 328,800 | — | — |
| 2022-09-21 | $55.42 | $58.94 | 520,300 | — | — |
| 2022-09-20 | $55.66 | $59.20 | 376,600 | — | — |
| 2022-09-19 | $56.18 | $59.75 | 491,200 | — | — |
| 2022-09-16 | $55.96 | $59.52 | 1,291,000 | — | — |
| 2022-09-15 | $57.55 | $60.53 | 810,600 | — | — |
| 2022-09-14 | $58.14 | $61.15 | 739,300 | — | — |
| 2022-09-13 | $56.20 | $59.11 | 624,300 | — | — |
| 2022-09-12 | $57.97 | $60.97 | 463,900 | — | — |
| 2022-09-09 | $57.19 | $60.15 | 431,700 | — | — |
| 2022-09-08 | $55.52 | $58.39 | 543,000 | — | — |
| 2022-09-07 | $55.66 | $58.54 | 386,800 | — | — |
| 2022-09-06 | $54.95 | $57.80 | 497,400 | — | — |
| 2022-09-02 | $55.22 | $58.08 | 384,000 | — | — |
| 2022-09-01 | $54.94 | $57.78 | 741,500 | — | — |
| 2022-08-31 | $55.21 | $58.07 | 707,600 | — | — |
| 2022-08-30 | $55.89 | $58.78 | 424,100 | — | — |
| 2022-08-29 | $57.50 | $60.48 | 288,000 | — | — |
| 2022-08-26 | $57.56 | $60.54 | 538,200 | — | — |
| 2022-08-25 | $58.73 | $61.77 | 507,500 | — | — |
| 2022-08-24 | $57.79 | $60.78 | 544,100 | — | — |
| 2022-08-23 | $57.27 | $60.24 | 505,000 | — | — |
| 2022-08-22 | $56.90 | $59.85 | 226,900 | — | — |
| 2022-08-19 | $57.38 | $60.35 | 586,700 | — | — |
| 2022-08-18 | $57.82 | $60.81 | 490,300 | — | — |
| 2022-08-17 | $57.27 | $60.24 | 381,400 | — | — |
| 2022-08-16 | $57.35 | $60.32 | 467,600 | — | — |
| 2022-08-15 | $57.06 | $60.01 | 426,400 | — | — |
| 2022-08-12 | $57.64 | $60.62 | 540,600 | — | — |
| 2022-08-11 | $57.99 | $60.99 | 400,400 | — | — |
| 2022-08-10 | $56.66 | $59.59 | 454,700 | — | — |
| 2022-08-09 | $56.18 | $59.09 | 458,300 | — | — |
| 2022-08-08 | $55.01 | $57.86 | 558,400 | — | — |
| 2022-08-05 | $54.10 | $56.90 | 581,600 | — | — |
| 2022-08-04 | $52.98 | $55.72 | 522,600 | — | — |
| 2022-08-03 | $54.83 | $57.67 | 803,600 | — | — |
| 2022-08-02 | $54.29 | $57.10 | 623,200 | — | — |
| 2022-08-01 | $55.40 | $58.27 | 737,000 | — | — |
| 2022-07-29 | $55.03 | $57.88 | 568,800 | — | — |
| 2022-07-28 | $54.15 | $56.95 | 424,400 | — | — |
| 2022-07-27 | $53.56 | $56.33 | 414,500 | — | — |
| 2022-07-26 | $53.63 | $56.41 | 570,200 | — | — |
| 2022-07-25 | $53.47 | $56.24 | 793,500 | — | — |
| 2022-07-22 | $51.15 | $53.80 | 347,200 | — | — |
| 2022-07-21 | $51.12 | $53.77 | 577,100 | — | — |
| 2022-07-20 | $50.84 | $53.47 | 422,900 | — | — |
| 2022-07-19 | $50.09 | $52.68 | 377,900 | — | — |
| 2022-07-18 | $48.85 | $51.38 | 327,000 | — | — |
| 2022-07-15 | $48.48 | $50.99 | 392,000 | — | — |
| 2022-07-14 | $47.66 | $50.13 | 336,500 | — | — |
| 2022-07-13 | $47.93 | $50.41 | 353,100 | — | — |
| 2022-07-12 | $47.73 | $50.20 | 439,600 | — | — |
| 2022-07-11 | $48.65 | $51.17 | 264,300 | — | — |
| 2022-07-08 | $48.87 | $51.40 | 318,200 | — | — |
| 2022-07-07 | $49.00 | $51.54 | 682,200 | — | — |
| 2022-07-06 | $47.50 | $49.96 | 921,200 | — | — |
| 2022-07-05 | $47.99 | $50.47 | 763,700 | — | — |
| 2022-07-01 | $49.73 | $52.30 | 386,200 | — | — |
| 2022-06-30 | $49.02 | $51.56 | 448,200 | — | — |
| 2022-06-29 | $49.34 | $51.89 | 322,600 | — | — |
| 2022-06-28 | $50.43 | $53.04 | 584,300 | — | — |
| 2022-06-27 | $49.19 | $51.74 | 454,200 | — | — |
| 2022-06-24 | $48.16 | $50.65 | 1,214,600 | — | — |
| 2022-06-23 | $46.71 | $49.13 | 672,400 | — | — |
| 2022-06-22 | $48.21 | $50.71 | 542,000 | — | — |
| 2022-06-21 | $49.94 | $52.53 | 774,700 | — | — |
| 2022-06-17 | $47.98 | $50.46 | 1,367,500 | — | — |
| 2022-06-16 | $48.84 | $51.37 | 821,800 | — | — |
| 2022-06-15 | $51.42 | $53.41 | 826,200 | — | — |
| 2022-06-14 | $52.32 | $54.34 | 482,200 | — | — |
| 2022-06-13 | $53.22 | $55.28 | 500,300 | — | — |
| 2022-06-10 | $56.04 | $58.21 | 383,900 | — | — |
| 2022-06-09 | $56.93 | $59.13 | 606,100 | — | — |
| 2022-06-08 | $57.76 | $59.99 | 310,500 | — | — |
| 2022-06-07 | $59.04 | $61.32 | 374,400 | — | — |
| 2022-06-06 | $58.00 | $60.24 | 294,500 | — | — |
| 2022-06-03 | $58.15 | $60.40 | 260,200 | — | — |
| 2022-06-02 | $58.65 | $60.92 | 325,000 | — | — |
| 2022-06-01 | $58.38 | $60.64 | 668,800 | — | — |
| 2022-05-31 | $58.10 | $60.35 | 1,009,900 | — | — |
| 2022-05-27 | $57.44 | $59.66 | 443,100 | — | — |
| 2022-05-26 | $56.94 | $59.14 | 264,800 | — | — |
| 2022-05-25 | $56.93 | $59.13 | 269,600 | — | — |
| 2022-05-24 | $55.47 | $57.62 | 299,900 | — | — |
| 2022-05-23 | $55.42 | $57.56 | 311,800 | — | — |
| 2022-05-20 | $55.32 | $57.46 | 520,500 | — | — |
| 2022-05-19 | $55.13 | $57.26 | 634,600 | — | — |
| 2022-05-18 | $56.16 | $58.33 | 920,700 | — | — |
| 2022-05-17 | $56.55 | $58.74 | 357,300 | — | — |
| 2022-05-16 | $54.73 | $56.85 | 384,600 | — | — |
| 2022-05-13 | $54.09 | $56.18 | 431,200 | — | — |
| 2022-05-12 | $52.29 | $54.31 | 530,500 | — | — |
| 2022-05-11 | $51.85 | $53.86 | 534,600 | — | — |
| 2022-05-10 | $52.51 | $54.54 | 703,600 | — | — |
| 2022-05-09 | $53.00 | $55.05 | 761,900 | — | — |
| 2022-05-06 | $55.71 | $57.87 | 696,000 | — | — |
| 2022-05-05 | $54.98 | $57.11 | 1,137,700 | — | — |
| 2022-05-04 | $58.32 | $60.58 | 545,200 | — | — |
| 2022-05-03 | $55.89 | $58.05 | 464,000 | — | — |
| 2022-05-02 | $54.22 | $56.32 | 741,000 | — | — |
| 2022-04-29 | $53.75 | $55.83 | 405,200 | — | — |
| 2022-04-28 | $56.06 | $58.23 | 528,000 | — | — |
| 2022-04-27 | $54.78 | $56.90 | 671,200 | — | — |
| 2022-04-26 | $54.77 | $56.89 | 505,300 | — | — |
| 2022-04-25 | $54.23 | $56.33 | 840,800 | — | — |
| 2022-04-22 | $55.97 | $58.14 | 786,600 | — | — |
| 2022-04-21 | $58.19 | $60.44 | 613,100 | — | — |
| 2022-04-20 | $58.49 | $60.75 | 427,400 | — | — |
| 2022-04-19 | $57.69 | $59.92 | 293,700 | — | — |
| 2022-04-18 | $57.25 | $59.46 | 569,900 | — | — |
| 2022-04-14 | $57.17 | $59.38 | 477,600 | — | — |
| 2022-04-13 | $56.87 | $59.07 | 669,700 | — | — |
| 2022-04-12 | $56.30 | $58.48 | 1,113,500 | — | — |
| 2022-04-11 | $55.44 | $57.58 | 640,700 | — | — |
| 2022-04-08 | $55.82 | $57.98 | 616,600 | — | — |
| 2022-04-07 | $54.77 | $56.89 | 450,300 | — | — |
| 2022-04-06 | $54.36 | $56.46 | 480,200 | — | — |
| 2022-04-05 | $54.09 | $56.18 | 753,200 | — | — |
| 2022-04-04 | $55.09 | $57.22 | 538,100 | — | — |
| 2022-04-01 | $54.84 | $56.96 | 709,500 | — | — |
| 2022-03-31 | $54.26 | $56.36 | 746,600 | — | — |
| 2022-03-30 | $54.18 | $56.28 | 504,900 | — | — |
| 2022-03-29 | $54.39 | $56.49 | 417,500 | — | — |
| 2022-03-28 | $54.07 | $56.16 | 398,400 | — | — |
| 2022-03-25 | $54.92 | $57.04 | 871,900 | — | — |
| 2022-03-24 | $54.23 | $56.33 | 656,100 | — | — |
| 2022-03-23 | $53.00 | $55.05 | 709,200 | — | — |
| 2022-03-22 | $53.08 | $55.13 | 673,900 | — | — |
| 2022-03-21 | $53.45 | $55.52 | 896,500 | — | — |
| 2022-03-18 | $53.74 | $55.82 | 2,978,100 | — | — |
| 2022-03-17 | $53.30 | $54.70 | 1,037,700 | — | — |
| 2022-03-16 | $52.83 | $54.21 | 828,500 | — | — |
| 2022-03-15 | $52.23 | $53.60 | 1,120,400 | — | — |
| 2022-03-14 | $51.26 | $52.60 | 1,295,500 | — | — |
| 2022-03-11 | $56.50 | $57.98 | 708,100 | — | — |
| 2022-03-10 | $57.35 | $58.85 | 592,000 | — | — |
| 2022-03-09 | $56.02 | $57.49 | 866,900 | — | — |
| 2022-03-08 | $56.65 | $58.14 | 1,235,100 | — | — |
| 2022-03-07 | $56.12 | $57.59 | 514,400 | — | — |
| 2022-03-04 | $55.95 | $57.42 | 509,500 | — | — |
| 2022-03-03 | $55.54 | $57.00 | 555,100 | — | — |
| 2022-03-02 | $56.17 | $57.64 | 720,100 | — | — |
| 2022-03-01 | $53.90 | $55.31 | 971,500 | — | — |
| 2022-02-28 | $53.10 | $54.49 | 836,100 | — | — |
| 2022-02-25 | $52.19 | $53.56 | 902,000 | — | — |
| 2022-02-24 | $50.06 | $51.37 | 574,700 | — | — |
| 2022-02-23 | $49.76 | $51.06 | 620,300 | — | — |
| 2022-02-22 | $49.01 | $50.29 | 548,500 | — | — |
| 2022-02-18 | $50.19 | $51.51 | 610,200 | — | — |
| 2022-02-17 | $50.72 | $52.05 | 451,600 | — | — |
| 2022-02-16 | $51.40 | $52.75 | 1,101,400 | — | — |
| 2022-02-15 | $51.14 | $52.48 | 597,800 | — | — |
| 2022-02-14 | $51.23 | $52.57 | 728,800 | — | — |
| 2022-02-11 | $53.15 | $54.54 | 545,100 | — | — |
| 2022-02-10 | $52.73 | $54.11 | 412,000 | — | — |
| 2022-02-09 | $53.54 | $54.94 | 379,000 | — | — |
| 2022-02-08 | $52.52 | $53.90 | 678,700 | — | — |
| 2022-02-07 | $51.63 | $52.98 | 1,414,600 | — | — |
| 2022-02-04 | $51.18 | $52.52 | 962,000 | — | — |
| 2022-02-03 | $51.84 | $53.20 | 628,200 | — | — |
| 2022-02-02 | $51.50 | $52.85 | 522,000 | — | — |
| 2022-02-01 | $52.63 | $54.01 | 433,200 | — | — |
| 2022-01-31 | $51.70 | $53.06 | 495,800 | — | — |
| 2022-01-28 | $50.40 | $51.72 | 282,700 | — | — |
| 2022-01-27 | $50.00 | $51.31 | 428,300 | — | — |
| 2022-01-26 | $49.56 | $50.86 | 534,700 | — | — |
| 2022-01-25 | $49.40 | $50.69 | 527,800 | — | — |
| 2022-01-24 | $49.22 | $50.51 | 428,000 | — | — |
| 2022-01-21 | $49.09 | $50.38 | 341,100 | — | — |
| 2022-01-20 | $49.74 | $51.04 | 310,700 | — | — |
| 2022-01-19 | $50.28 | $51.60 | 414,000 | — | — |
| 2022-01-18 | $51.65 | $53.00 | 620,000 | — | — |
| 2022-01-14 | $51.07 | $52.41 | 311,500 | — | — |
| 2022-01-13 | $49.82 | $51.13 | 341,900 | — | — |
| 2022-01-12 | $49.97 | $51.28 | 378,200 | — | — |
| 2022-01-11 | $50.00 | $51.31 | 369,400 | — | — |
| 2022-01-10 | $49.92 | $51.23 | 475,500 | — | — |
| 2022-01-07 | $49.41 | $50.71 | 517,200 | — | — |
| 2022-01-06 | $49.32 | $50.61 | 470,600 | — | — |
| 2022-01-05 | $48.75 | $50.03 | 595,500 | — | — |
| 2022-01-04 | $49.64 | $50.94 | 568,800 | — | — |
| 2022-01-03 | $48.56 | $49.83 | 284,600 | — | — |