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
- 2021-07-28 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 | $71.13 | $71.13 | 247,300 | — | — |
| 2022-12-29 | $70.52 | $70.52 | 418,100 | — | — |
| 2022-12-28 | $65.38 | $65.38 | 275,500 | — | — |
| 2022-12-27 | $68.27 | $68.27 | 212,800 | — | — |
| 2022-12-23 | $70.70 | $70.70 | 189,400 | — | — |
| 2022-12-22 | $70.05 | $70.05 | 341,200 | — | — |
| 2022-12-21 | $73.19 | $73.19 | 181,600 | — | — |
| 2022-12-20 | $72.95 | $72.95 | 321,200 | — | — |
| 2022-12-19 | $72.00 | $72.00 | 392,600 | — | — |
| 2022-12-16 | $72.99 | $72.99 | 326,200 | — | — |
| 2022-12-15 | $73.34 | $73.34 | 332,800 | — | — |
| 2022-12-14 | $73.72 | $73.72 | 382,700 | — | — |
| 2022-12-13 | $73.99 | $73.99 | 533,500 | — | — |
| 2022-12-12 | $71.07 | $71.07 | 318,500 | — | — |
| 2022-12-09 | $68.67 | $68.67 | 152,300 | — | — |
| 2022-12-08 | $68.85 | $68.85 | 172,600 | — | — |
| 2022-12-07 | $68.00 | $68.00 | 575,400 | — | — |
| 2022-12-06 | $67.84 | $67.84 | 256,900 | — | — |
| 2022-12-05 | $68.12 | $68.12 | 275,300 | — | — |
| 2022-12-02 | $70.70 | $70.70 | 206,300 | — | — |
| 2022-12-01 | $70.65 | $70.65 | 413,500 | — | — |
| 2022-11-30 | $69.67 | $69.67 | 419,900 | — | — |
| 2022-11-29 | $66.59 | $66.59 | 227,800 | — | — |
| 2022-11-28 | $66.56 | $66.56 | 405,700 | — | — |
| 2022-11-25 | $69.69 | $69.69 | 222,500 | — | — |
| 2022-11-23 | $68.58 | $68.58 | 292,800 | — | — |
| 2022-11-22 | $68.27 | $68.27 | 518,100 | — | — |
| 2022-11-21 | $69.44 | $69.44 | 474,800 | — | — |
| 2022-11-18 | $67.70 | $67.70 | 495,200 | — | — |
| 2022-11-17 | $69.27 | $69.27 | 385,400 | — | — |
| 2022-11-16 | $70.66 | $70.66 | 419,800 | — | — |
| 2022-11-15 | $73.82 | $73.82 | 500,600 | — | — |
| 2022-11-14 | $73.45 | $73.45 | 539,700 | — | — |
| 2022-11-11 | $73.43 | $73.43 | 1,093,400 | — | — |
| 2022-11-10 | $84.75 | $84.75 | 497,700 | — | — |
| 2022-11-09 | $77.00 | $77.00 | 271,400 | — | — |
| 2022-11-08 | $78.51 | $78.51 | 203,300 | — | — |
| 2022-11-07 | $77.89 | $77.89 | 276,300 | — | — |
| 2022-11-04 | $79.84 | $79.84 | 310,200 | — | — |
| 2022-11-03 | $82.35 | $82.35 | 235,400 | — | — |
| 2022-11-02 | $79.89 | $79.89 | 234,000 | — | — |
| 2022-11-01 | $81.23 | $81.23 | 198,900 | — | — |
| 2022-10-31 | $81.84 | $81.84 | 231,800 | — | — |
| 2022-10-28 | $83.15 | $83.15 | 229,100 | — | — |
| 2022-10-27 | $82.45 | $82.45 | 242,100 | — | — |
| 2022-10-26 | $81.81 | $81.81 | 300,400 | — | — |
| 2022-10-25 | $81.04 | $81.04 | 354,000 | — | — |
| 2022-10-24 | $76.87 | $76.87 | 971,400 | — | — |
| 2022-10-21 | $82.25 | $82.25 | 526,500 | — | — |
| 2022-10-20 | $88.72 | $88.72 | 247,300 | — | — |
| 2022-10-19 | $87.78 | $87.78 | 308,400 | — | — |
| 2022-10-18 | $89.16 | $89.16 | 295,800 | — | — |
| 2022-10-17 | $86.92 | $86.92 | 538,900 | — | — |
| 2022-10-14 | $78.31 | $78.31 | 774,300 | — | — |
| 2022-10-13 | $92.17 | $92.17 | 374,800 | — | — |
| 2022-10-12 | $97.53 | $97.53 | 217,600 | — | — |
| 2022-10-11 | $96.28 | $96.28 | 426,700 | — | — |
| 2022-10-10 | $98.30 | $98.30 | 220,000 | — | — |
| 2022-10-07 | $98.50 | $98.50 | 345,200 | — | — |
| 2022-10-06 | $104.29 | $104.29 | 441,700 | — | — |
| 2022-10-05 | $102.03 | $102.03 | 258,200 | — | — |
| 2022-10-04 | $101.73 | $101.73 | 359,500 | — | — |
| 2022-10-03 | $97.00 | $97.00 | 328,300 | — | — |
| 2022-09-30 | $95.23 | $95.23 | 453,100 | — | — |
| 2022-09-29 | $94.87 | $94.87 | 308,500 | — | — |
| 2022-09-28 | $98.33 | $98.33 | 309,900 | — | — |
| 2022-09-27 | $94.12 | $94.12 | 311,900 | — | — |
| 2022-09-26 | $90.36 | $90.36 | 295,700 | — | — |
| 2022-09-23 | $89.21 | $89.21 | 397,000 | — | — |
| 2022-09-22 | $92.53 | $92.53 | 270,600 | — | — |
| 2022-09-21 | $95.88 | $95.88 | 218,800 | — | — |
| 2022-09-20 | $97.09 | $97.09 | 299,000 | — | — |
| 2022-09-19 | $98.90 | $98.90 | 266,500 | — | — |
| 2022-09-16 | $99.31 | $99.31 | 681,300 | — | — |
| 2022-09-15 | $101.94 | $101.94 | 547,400 | — | — |
| 2022-09-14 | $102.01 | $102.01 | 409,300 | — | — |
| 2022-09-13 | $98.75 | $98.75 | 501,900 | — | — |
| 2022-09-12 | $101.34 | $101.34 | 413,200 | — | — |
| 2022-09-09 | $99.55 | $99.55 | 539,300 | — | — |
| 2022-09-08 | $92.73 | $92.73 | 280,900 | — | — |
| 2022-09-07 | $93.95 | $93.95 | 398,200 | — | — |
| 2022-09-06 | $91.72 | $91.72 | 300,400 | — | — |
| 2022-09-02 | $92.84 | $92.84 | 245,700 | — | — |
| 2022-09-01 | $93.74 | $93.74 | 267,900 | — | — |
| 2022-08-31 | $94.02 | $94.02 | 429,600 | — | — |
| 2022-08-30 | $92.12 | $92.12 | 381,300 | — | — |
| 2022-08-29 | $92.61 | $92.61 | 258,300 | — | — |
| 2022-08-26 | $93.27 | $93.27 | 321,700 | — | — |
| 2022-08-25 | $97.73 | $97.73 | 394,900 | — | — |
| 2022-08-24 | $96.04 | $96.04 | 377,600 | — | — |
| 2022-08-23 | $95.54 | $95.54 | 427,900 | — | — |
| 2022-08-22 | $95.13 | $95.13 | 341,900 | — | — |
| 2022-08-19 | $95.70 | $95.70 | 396,700 | — | — |
| 2022-08-18 | $98.61 | $98.61 | 528,300 | — | — |
| 2022-08-17 | $102.34 | $102.34 | 432,200 | — | — |
| 2022-08-16 | $103.18 | $103.18 | 461,000 | — | — |
| 2022-08-15 | $105.09 | $105.09 | 467,700 | — | — |
| 2022-08-12 | $108.42 | $108.42 | 437,700 | — | — |
| 2022-08-11 | $104.05 | $104.05 | 527,400 | — | — |
| 2022-08-10 | $101.38 | $101.38 | 458,400 | — | — |
| 2022-08-09 | $98.42 | $98.42 | 475,800 | — | — |
| 2022-08-08 | $95.76 | $95.76 | 893,600 | — | — |
| 2022-08-05 | $103.07 | $103.07 | 1,472,400 | — | — |
| 2022-08-04 | $98.68 | $98.68 | 794,400 | — | — |
| 2022-08-03 | $104.57 | $104.57 | 579,000 | — | — |
| 2022-08-02 | $99.22 | $99.22 | 444,200 | — | — |
| 2022-08-01 | $94.41 | $94.41 | 465,900 | — | — |
| 2022-07-29 | $91.75 | $91.75 | 640,600 | — | — |
| 2022-07-28 | $94.95 | $94.95 | 337,000 | — | — |
| 2022-07-27 | $97.57 | $97.57 | 328,200 | — | — |
| 2022-07-26 | $95.11 | $95.11 | 178,700 | — | — |
| 2022-07-25 | $96.50 | $96.50 | 256,200 | — | — |
| 2022-07-22 | $95.45 | $95.45 | 155,600 | — | — |
| 2022-07-21 | $100.79 | $100.79 | 251,200 | — | — |
| 2022-07-20 | $99.00 | $99.00 | 475,300 | — | — |
| 2022-07-19 | $93.85 | $93.85 | 400,900 | — | — |
| 2022-07-18 | $95.41 | $95.41 | 660,200 | — | — |
| 2022-07-15 | $99.40 | $99.40 | 305,400 | — | — |
| 2022-07-14 | $93.87 | $93.87 | 337,700 | — | — |
| 2022-07-13 | $94.60 | $94.60 | 356,400 | — | — |
| 2022-07-12 | $95.86 | $95.86 | 423,700 | — | — |
| 2022-07-11 | $94.30 | $94.30 | 1,120,600 | — | — |
| 2022-07-08 | $110.09 | $110.09 | 786,400 | — | — |
| 2022-07-07 | $106.29 | $106.29 | 562,900 | — | — |
| 2022-07-06 | $96.95 | $96.95 | 769,200 | — | — |
| 2022-07-05 | $99.25 | $99.25 | 767,200 | — | — |
| 2022-07-01 | $95.06 | $95.06 | 569,600 | — | — |
| 2022-06-30 | $87.55 | $87.55 | 535,900 | — | — |
| 2022-06-29 | $89.80 | $89.80 | 416,500 | — | — |
| 2022-06-28 | $91.47 | $91.47 | 634,400 | — | — |
| 2022-06-27 | $96.63 | $96.63 | 778,000 | — | — |
| 2022-06-24 | $101.73 | $101.73 | 3,878,500 | — | — |
| 2022-06-23 | $99.82 | $99.82 | 470,400 | — | — |
| 2022-06-22 | $97.07 | $97.07 | 1,160,700 | — | — |
| 2022-06-21 | $98.89 | $98.89 | 1,001,500 | — | — |
| 2022-06-17 | $94.71 | $94.71 | 1,811,400 | — | — |
| 2022-06-16 | $92.61 | $92.61 | 973,000 | — | — |
| 2022-06-15 | $92.23 | $92.23 | 894,200 | — | — |
| 2022-06-14 | $87.35 | $87.35 | 479,900 | — | — |
| 2022-06-13 | $84.23 | $84.23 | 478,600 | — | — |
| 2022-06-10 | $93.37 | $93.37 | 595,400 | — | — |
| 2022-06-09 | $96.15 | $96.15 | 486,900 | — | — |
| 2022-06-08 | $99.18 | $99.18 | 449,700 | — | — |
| 2022-06-07 | $97.44 | $97.44 | 442,100 | — | — |
| 2022-06-06 | $96.65 | $96.65 | 919,500 | — | — |
| 2022-06-03 | $89.34 | $89.34 | 401,000 | — | — |
| 2022-06-02 | $88.10 | $88.10 | 480,700 | — | — |
| 2022-06-01 | $83.52 | $83.52 | 496,900 | — | — |
| 2022-05-31 | $83.61 | $83.61 | 421,200 | — | — |
| 2022-05-27 | $83.78 | $83.78 | 815,500 | — | — |
| 2022-05-26 | $84.31 | $84.31 | 384,400 | — | — |
| 2022-05-25 | $78.88 | $78.88 | 421,300 | — | — |
| 2022-05-24 | $75.06 | $75.06 | 581,000 | — | — |
| 2022-05-23 | $77.51 | $77.51 | 460,900 | — | — |
| 2022-05-20 | $76.46 | $76.46 | 444,700 | — | — |
| 2022-05-19 | $79.92 | $79.92 | 638,600 | — | — |
| 2022-05-18 | $79.37 | $79.37 | 564,200 | — | — |
| 2022-05-17 | $81.27 | $81.27 | 1,168,200 | — | — |
| 2022-05-16 | $85.10 | $85.10 | 659,700 | — | — |
| 2022-05-13 | $89.77 | $89.77 | 2,016,000 | — | — |
| 2022-05-12 | $66.98 | $66.98 | 871,200 | — | — |
| 2022-05-11 | $63.00 | $63.00 | 771,400 | — | — |
| 2022-05-10 | $69.52 | $69.52 | 764,700 | — | — |
| 2022-05-09 | $72.68 | $72.68 | 786,600 | — | — |
| 2022-05-06 | $80.61 | $80.61 | 399,800 | — | — |
| 2022-05-05 | $86.65 | $86.65 | 276,000 | — | — |
| 2022-05-04 | $92.62 | $92.62 | 569,700 | — | — |
| 2022-05-03 | $86.52 | $86.52 | 520,200 | — | — |
| 2022-05-02 | $91.22 | $91.22 | 258,900 | — | — |
| 2022-04-29 | $86.47 | $86.47 | 301,300 | — | — |
| 2022-04-28 | $92.33 | $92.33 | 435,700 | — | — |
| 2022-04-27 | $87.96 | $87.96 | 286,000 | — | — |
| 2022-04-26 | $86.26 | $86.26 | 424,700 | — | — |
| 2022-04-25 | $90.19 | $90.19 | 226,800 | — | — |
| 2022-04-22 | $86.00 | $86.00 | 341,600 | — | — |
| 2022-04-21 | $85.91 | $85.91 | 268,600 | — | — |
| 2022-04-20 | $89.37 | $89.37 | 557,300 | — | — |
| 2022-04-19 | $90.09 | $90.09 | 775,900 | — | — |
| 2022-04-18 | $90.20 | $90.20 | 276,500 | — | — |
| 2022-04-14 | $89.82 | $89.82 | 665,300 | — | — |
| 2022-04-13 | $93.18 | $93.18 | 487,500 | — | — |
| 2022-04-12 | $92.47 | $92.47 | 138,300 | — | — |
| 2022-04-11 | $93.30 | $93.30 | 438,900 | — | — |
| 2022-04-08 | $94.56 | $94.56 | 450,700 | — | — |
| 2022-04-07 | $96.36 | $96.36 | 218,300 | — | — |
| 2022-04-06 | $95.10 | $95.10 | 537,000 | — | — |
| 2022-04-05 | $95.99 | $95.99 | 1,043,000 | — | — |
| 2022-04-04 | $102.79 | $102.79 | 642,900 | — | — |
| 2022-04-01 | $95.65 | $95.65 | 561,000 | — | — |
| 2022-03-31 | $95.11 | $95.11 | 806,200 | — | — |
| 2022-03-30 | $91.65 | $91.65 | 399,600 | — | — |
| 2022-03-29 | $96.84 | $96.84 | 495,400 | — | — |
| 2022-03-28 | $93.06 | $93.06 | 491,200 | — | — |
| 2022-03-25 | $93.05 | $93.05 | 718,000 | — | — |
| 2022-03-24 | $100.39 | $100.39 | 999,700 | — | — |
| 2022-03-23 | $96.41 | $96.41 | 472,600 | — | — |
| 2022-03-22 | $94.52 | $94.52 | 630,200 | — | — |
| 2022-03-21 | $89.63 | $89.63 | 446,700 | — | — |
| 2022-03-18 | $88.68 | $88.68 | 779,500 | — | — |
| 2022-03-17 | $81.29 | $81.29 | 586,800 | — | — |
| 2022-03-16 | $78.59 | $78.59 | 473,900 | — | — |
| 2022-03-15 | $68.11 | $68.11 | 343,200 | — | — |
| 2022-03-14 | $66.99 | $66.99 | 357,400 | — | — |
| 2022-03-11 | $76.70 | $76.70 | 223,200 | — | — |
| 2022-03-10 | $80.50 | $80.50 | 274,700 | — | — |
| 2022-03-09 | $80.09 | $80.09 | 600,600 | — | — |
| 2022-03-08 | $79.99 | $79.99 | 1,163,100 | — | — |
| 2022-03-07 | $79.03 | $79.03 | 936,000 | — | — |
| 2022-03-04 | $74.68 | $74.68 | 796,100 | — | — |
| 2022-03-03 | $71.38 | $71.38 | 499,700 | — | — |
| 2022-03-02 | $76.97 | $76.97 | 598,400 | — | — |
| 2022-03-01 | $83.33 | $83.33 | 310,600 | — | — |
| 2022-02-28 | $86.29 | $86.29 | 573,300 | — | — |
| 2022-02-25 | $87.96 | $87.96 | 315,800 | — | — |
| 2022-02-24 | $85.76 | $85.76 | 528,100 | — | — |
| 2022-02-23 | $84.25 | $84.25 | 242,800 | — | — |
| 2022-02-22 | $85.19 | $85.19 | 422,700 | — | — |
| 2022-02-18 | $91.00 | $91.00 | 179,900 | — | — |
| 2022-02-17 | $93.00 | $93.00 | 226,300 | — | — |
| 2022-02-16 | $93.63 | $93.63 | 366,900 | — | — |
| 2022-02-15 | $101.67 | $101.67 | 195,400 | — | — |
| 2022-02-14 | $95.16 | $95.16 | 227,700 | — | — |
| 2022-02-11 | $94.00 | $94.00 | 315,400 | — | — |
| 2022-02-10 | $96.41 | $96.41 | 189,500 | — | — |
| 2022-02-09 | $101.54 | $101.54 | 259,000 | — | — |
| 2022-02-08 | $98.28 | $98.28 | 139,000 | — | — |
| 2022-02-07 | $94.24 | $94.24 | 359,500 | — | — |
| 2022-02-04 | $91.48 | $91.48 | 502,700 | — | — |
| 2022-02-03 | $84.53 | $84.53 | 634,000 | — | — |
| 2022-02-02 | $93.82 | $93.82 | 397,200 | — | — |
| 2022-02-01 | $99.85 | $99.85 | 282,700 | — | — |
| 2022-01-31 | $100.01 | $100.01 | 461,200 | — | — |
| 2022-01-28 | $91.83 | $91.83 | 347,200 | — | — |
| 2022-01-27 | $86.88 | $86.88 | 346,600 | — | — |
| 2022-01-26 | $91.87 | $91.87 | 391,900 | — | — |
| 2022-01-25 | $89.51 | $89.51 | 357,900 | — | — |
| 2022-01-24 | $89.00 | $89.00 | 832,400 | — | — |
| 2022-01-21 | $85.71 | $85.71 | 210,100 | — | — |
| 2022-01-20 | $89.93 | $89.93 | 340,000 | — | — |
| 2022-01-19 | $87.70 | $87.70 | 259,200 | — | — |
| 2022-01-18 | $86.30 | $86.30 | 339,000 | — | — |
| 2022-01-14 | $92.63 | $92.63 | 202,100 | — | — |
| 2022-01-13 | $91.83 | $91.83 | 471,200 | — | — |
| 2022-01-12 | $103.02 | $103.02 | 352,500 | — | — |
| 2022-01-11 | $104.31 | $104.31 | 186,300 | — | — |
| 2022-01-10 | $102.24 | $102.24 | 293,000 | — | — |
| 2022-01-07 | $102.19 | $102.19 | 263,200 | — | — |
| 2022-01-06 | $100.97 | $100.97 | 243,400 | — | — |
| 2022-01-05 | $97.49 | $97.49 | 482,200 | — | — |
| 2022-01-04 | $105.86 | $105.86 | 368,800 | — | — |
| 2022-01-03 | $105.07 | $105.07 | 303,700 | — | — |