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
- 2014-07-31 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 | $59.07 | $59.07 | 4,860 | — | — |
| 2022-12-29 | $60.90 | $60.90 | 4,967 | — | — |
| 2022-12-28 | $56.10 | $56.10 | 5,067 | — | — |
| 2022-12-27 | $57.22 | $57.22 | 2,240 | — | — |
| 2022-12-23 | $58.35 | $58.35 | 1,567 | — | — |
| 2022-12-22 | $60.30 | $60.30 | 1,633 | — | — |
| 2022-12-21 | $63.75 | $63.75 | 1,167 | — | — |
| 2022-12-20 | $61.20 | $61.20 | 1,613 | — | — |
| 2022-12-19 | $57.75 | $57.75 | 1,527 | — | — |
| 2022-12-16 | $59.85 | $59.85 | 1,247 | — | — |
| 2022-12-15 | $60.75 | $60.75 | 3,733 | — | — |
| 2022-12-14 | $62.10 | $62.10 | 1,167 | — | — |
| 2022-12-13 | $63.60 | $63.60 | 1,220 | — | — |
| 2022-12-12 | $62.40 | $62.40 | 1,320 | — | — |
| 2022-12-09 | $64.65 | $64.65 | 413 | — | — |
| 2022-12-08 | $64.65 | $64.65 | 1,773 | — | — |
| 2022-12-07 | $64.95 | $64.95 | 3,193 | — | — |
| 2022-12-06 | $64.13 | $64.13 | 1,847 | — | — |
| 2022-12-05 | $66.00 | $66.00 | 460 | — | — |
| 2022-12-02 | $66.90 | $66.90 | 993 | — | — |
| 2022-12-01 | $66.60 | $66.60 | 1,520 | — | — |
| 2022-11-30 | $68.76 | $68.76 | 2,960 | — | — |
| 2022-11-29 | $67.50 | $67.50 | 2,547 | — | — |
| 2022-11-28 | $69.60 | $69.60 | 2,427 | — | — |
| 2022-11-25 | $69.90 | $69.90 | 220 | — | — |
| 2022-11-23 | $70.20 | $70.20 | 260 | — | — |
| 2022-11-22 | $70.05 | $70.05 | 593 | — | — |
| 2022-11-21 | $69.45 | $69.45 | 1,413 | — | — |
| 2022-11-18 | $72.00 | $72.00 | 1,227 | — | — |
| 2022-11-17 | $72.00 | $72.00 | 2,507 | — | — |
| 2022-11-16 | $71.63 | $71.63 | 1,107 | — | — |
| 2022-11-15 | $72.15 | $72.15 | 5,200 | — | — |
| 2022-11-14 | $67.95 | $67.95 | 1,140 | — | — |
| 2022-11-11 | $69.00 | $69.00 | 3,940 | — | — |
| 2022-11-10 | $68.67 | $68.67 | 2,760 | — | — |
| 2022-11-09 | $62.70 | $62.70 | 1,567 | — | — |
| 2022-11-08 | $63.15 | $63.15 | 1,207 | — | — |
| 2022-11-07 | $62.25 | $62.25 | 547 | — | — |
| 2022-11-04 | $64.50 | $64.50 | 367 | — | — |
| 2022-11-03 | $64.20 | $64.20 | 933 | — | — |
| 2022-11-02 | $63.90 | $63.90 | 2,367 | — | — |
| 2022-11-01 | $64.21 | $64.21 | 580 | — | — |
| 2022-10-31 | $64.35 | $64.35 | 540 | — | — |
| 2022-10-28 | $64.72 | $64.72 | 2,487 | — | — |
| 2022-10-27 | $62.25 | $62.25 | 1,080 | — | — |
| 2022-10-26 | $62.63 | $62.63 | 447 | — | — |
| 2022-10-25 | $61.95 | $61.95 | 1,920 | — | — |
| 2022-10-24 | $62.70 | $62.70 | 1,387 | — | — |
| 2022-10-21 | $65.21 | $65.21 | 640 | — | — |
| 2022-10-20 | $63.45 | $63.45 | 887 | — | — |
| 2022-10-19 | $63.56 | $63.56 | 780 | — | — |
| 2022-10-18 | $65.40 | $65.40 | 880 | — | — |
| 2022-10-17 | $65.40 | $65.40 | 593 | — | — |
| 2022-10-14 | $62.55 | $62.55 | 367 | — | — |
| 2022-10-13 | $64.35 | $64.35 | 520 | — | — |
| 2022-10-12 | $61.95 | $61.95 | 1,033 | — | — |
| 2022-10-11 | $61.65 | $61.65 | 827 | — | — |
| 2022-10-10 | $63.30 | $63.30 | 967 | — | — |
| 2022-10-07 | $63.90 | $63.90 | 433 | — | — |
| 2022-10-06 | $66.90 | $66.90 | 713 | — | — |
| 2022-10-05 | $64.50 | $64.50 | 560 | — | — |
| 2022-10-04 | $65.85 | $65.85 | 787 | — | — |
| 2022-10-03 | $63.00 | $63.00 | 827 | — | — |
| 2022-09-30 | $63.75 | $63.75 | 447 | — | — |
| 2022-09-29 | $62.10 | $62.10 | 673 | — | — |
| 2022-09-28 | $63.30 | $63.30 | 2,267 | — | — |
| 2022-09-27 | $63.90 | $63.90 | 1,300 | — | — |
| 2022-09-26 | $65.55 | $65.55 | 2,487 | — | — |
| 2022-09-23 | $61.65 | $61.65 | 2,573 | — | — |
| 2022-09-22 | $66.90 | $66.90 | 4,113 | — | — |
| 2022-09-21 | $67.80 | $67.80 | 1,207 | — | — |
| 2022-09-20 | $69.30 | $69.30 | 2,567 | — | — |
| 2022-09-19 | $70.50 | $70.50 | 3,160 | — | — |
| 2022-09-16 | $72.30 | $72.30 | 4,353 | — | — |
| 2022-09-15 | $78.75 | $78.75 | 2,747 | — | — |
| 2022-09-14 | $77.55 | $77.55 | 1,707 | — | — |
| 2022-09-13 | $76.05 | $76.05 | 3,280 | — | — |
| 2022-09-12 | $79.05 | $79.05 | 2,527 | — | — |
| 2022-09-09 | $73.50 | $73.50 | 1,420 | — | — |
| 2022-09-08 | $73.20 | $73.20 | 4,013 | — | — |
| 2022-09-07 | $77.10 | $77.10 | 1,313 | — | — |
| 2022-09-06 | $75.00 | $75.00 | 2,740 | — | — |
| 2022-09-02 | $77.40 | $77.40 | 407 | — | — |
| 2022-09-01 | $77.55 | $77.55 | 1,233 | — | — |
| 2022-08-31 | $78.75 | $78.75 | 1,640 | — | — |
| 2022-08-30 | $79.35 | $79.35 | 840 | — | — |
| 2022-08-29 | $82.50 | $82.50 | 4,300 | — | — |
| 2022-08-26 | $85.95 | $85.95 | 1,587 | — | — |
| 2022-08-25 | $85.50 | $85.50 | 4,507 | — | — |
| 2022-08-24 | $88.05 | $88.05 | 11,267 | — | — |
| 2022-08-23 | $79.20 | $79.20 | 1,587 | — | — |
| 2022-08-22 | $79.35 | $79.35 | 5,633 | — | — |
| 2022-08-19 | $76.80 | $76.80 | 1,080 | — | — |
| 2022-08-18 | $75.15 | $75.15 | 1,380 | — | — |
| 2022-08-17 | $77.70 | $77.70 | 2,320 | — | — |
| 2022-08-16 | $77.25 | $77.25 | 1,513 | — | — |
| 2022-08-15 | $78.30 | $78.30 | 5,120 | — | — |
| 2022-08-12 | $76.35 | $76.35 | 1,960 | — | — |
| 2022-08-11 | $76.05 | $76.05 | 993 | — | — |
| 2022-08-10 | $73.05 | $73.05 | 2,847 | — | — |
| 2022-08-09 | $70.95 | $70.95 | 2,633 | — | — |
| 2022-08-08 | $76.65 | $76.65 | 1,833 | — | — |
| 2022-08-05 | $77.40 | $77.40 | 3,573 | — | — |
| 2022-08-04 | $76.05 | $76.05 | 2,900 | — | — |
| 2022-08-03 | $71.40 | $71.40 | 3,333 | — | — |
| 2022-08-02 | $67.05 | $67.05 | 1,933 | — | — |
| 2022-08-01 | $63.75 | $63.75 | 8,187 | — | — |
| 2022-07-29 | $63.75 | $63.75 | 4,813 | — | — |
| 2022-07-28 | $66.22 | $66.22 | 3,587 | — | — |
| 2022-07-27 | $67.65 | $67.65 | 9,940 | — | — |
| 2022-07-26 | $62.10 | $62.10 | 2,360 | — | — |
| 2022-07-25 | $62.25 | $62.25 | 3,020 | — | — |
| 2022-07-22 | $63.45 | $63.45 | 4,420 | — | — |
| 2022-07-21 | $63.60 | $63.60 | 14,780 | — | — |
| 2022-07-20 | $68.25 | $68.25 | 3,893 | — | — |
| 2022-07-19 | $71.70 | $71.70 | 1,660 | — | — |
| 2022-07-18 | $70.65 | $70.65 | 1,480 | — | — |
| 2022-07-15 | $73.65 | $73.65 | 1,860 | — | — |
| 2022-07-14 | $75.00 | $75.00 | 2,540 | — | — |
| 2022-07-13 | $77.70 | $77.70 | 1,027 | — | — |
| 2022-07-12 | $78.93 | $78.93 | 1,507 | — | — |
| 2022-07-11 | $78.00 | $78.00 | 5,280 | — | — |
| 2022-07-08 | $84.00 | $84.00 | 4,040 | — | — |
| 2022-07-07 | $80.25 | $80.25 | 7,260 | — | — |
| 2022-07-06 | $69.75 | $69.75 | 2,473 | — | — |
| 2022-07-05 | $68.40 | $68.40 | 1,693 | — | — |
| 2022-07-01 | $66.90 | $66.90 | 940 | — | — |
| 2022-06-30 | $67.80 | $67.80 | 1,433 | — | — |
| 2022-06-29 | $70.65 | $70.65 | 1,613 | — | — |
| 2022-06-28 | $71.25 | $71.25 | 3,033 | — | — |
| 2022-06-27 | $72.75 | $72.75 | 2,613 | — | — |
| 2022-06-24 | $69.60 | $69.60 | 2,327 | — | — |
| 2022-06-23 | $65.68 | $65.68 | 913 | — | — |
| 2022-06-22 | $63.00 | $63.00 | 1,193 | — | — |
| 2022-06-21 | $62.03 | $62.03 | 1,560 | — | — |
| 2022-06-17 | $59.85 | $59.85 | 2,340 | — | — |
| 2022-06-16 | $59.85 | $59.85 | 2,200 | — | — |
| 2022-06-15 | $61.05 | $61.05 | 1,393 | — | — |
| 2022-06-14 | $59.55 | $59.55 | 1,420 | — | — |
| 2022-06-13 | $57.90 | $57.90 | 3,147 | — | — |
| 2022-06-10 | $63.83 | $63.83 | 2,887 | — | — |
| 2022-06-09 | $67.20 | $67.20 | 1,813 | — | — |
| 2022-06-08 | $67.50 | $67.50 | 4,600 | — | — |
| 2022-06-07 | $70.35 | $70.35 | 5,667 | — | — |
| 2022-06-06 | $76.95 | $76.95 | 3,587 | — | — |
| 2022-06-03 | $77.40 | $77.40 | 3,060 | — | — |
| 2022-06-02 | $76.95 | $76.95 | 5,487 | — | — |
| 2022-06-01 | $72.75 | $72.75 | 2,273 | — | — |
| 2022-05-31 | $75.15 | $75.15 | 7,240 | — | — |
| 2022-05-27 | $70.80 | $70.80 | 3,327 | — | — |
| 2022-05-26 | $65.25 | $65.25 | 1,893 | — | — |
| 2022-05-25 | $63.90 | $63.90 | 713 | — | — |
| 2022-05-24 | $62.10 | $62.10 | 3,373 | — | — |
| 2022-05-23 | $64.80 | $64.80 | 4,667 | — | — |
| 2022-05-20 | $60.45 | $60.45 | 2,387 | — | — |
| 2022-05-19 | $61.05 | $61.05 | 1,133 | — | — |
| 2022-05-18 | $59.40 | $59.40 | 2,153 | — | — |
| 2022-05-17 | $60.45 | $60.45 | 3,207 | — | — |
| 2022-05-16 | $59.70 | $59.70 | 4,520 | — | — |
| 2022-05-13 | $64.20 | $64.20 | 6,027 | — | — |
| 2022-05-12 | $61.05 | $61.05 | 3,127 | — | — |
| 2022-05-11 | $62.40 | $62.40 | 4,573 | — | — |
| 2022-05-10 | $63.75 | $63.75 | 6,960 | — | — |
| 2022-05-09 | $62.10 | $62.10 | 10,820 | — | — |
| 2022-05-06 | $64.20 | $64.20 | 11,540 | — | — |
| 2022-05-05 | $57.15 | $57.15 | 14,053 | — | — |
| 2022-05-04 | $62.70 | $62.70 | 18,960 | — | — |
| 2022-05-03 | $68.85 | $68.85 | 21,847 | — | — |
| 2022-05-02 | $80.10 | $80.10 | 6,267 | — | — |
| 2022-04-29 | $85.35 | $85.35 | 10,873 | — | — |
| 2022-04-28 | $87.15 | $87.15 | 3,187 | — | — |
| 2022-04-27 | $84.60 | $84.60 | 1,927 | — | — |
| 2022-04-26 | $86.85 | $86.85 | 2,447 | — | — |
| 2022-04-25 | $89.85 | $89.85 | 5,787 | — | — |
| 2022-04-22 | $100.20 | $100.20 | 1,967 | — | — |
| 2022-04-21 | $102.00 | $102.00 | 4,487 | — | — |
| 2022-04-20 | $102.00 | $102.00 | 5,180 | — | — |
| 2022-04-19 | $104.25 | $104.25 | 4,047 | — | — |
| 2022-04-18 | $104.40 | $104.40 | 6,247 | — | — |
| 2022-04-14 | $110.85 | $110.85 | 4,400 | — | — |
| 2022-04-13 | $105.30 | $105.30 | 2,160 | — | — |
| 2022-04-12 | $106.05 | $106.05 | 6,440 | — | — |
| 2022-04-11 | $106.20 | $106.20 | 13,600 | — | — |
| 2022-04-08 | $121.80 | $121.80 | 11,660 | — | — |
| 2022-04-07 | $122.55 | $122.55 | 15,420 | — | — |
| 2022-04-06 | $129.60 | $129.60 | 24,433 | — | — |
| 2022-04-05 | $110.25 | $110.25 | 18,733 | — | — |
| 2022-04-04 | $94.50 | $94.50 | 7,580 | — | — |
| 2022-04-01 | $85.72 | $85.72 | 2,927 | — | — |
| 2022-03-31 | $83.85 | $83.85 | 853 | — | — |
| 2022-03-30 | $83.25 | $83.25 | 2,573 | — | — |
| 2022-03-29 | $80.25 | $80.25 | 1,047 | — | — |
| 2022-03-28 | $80.10 | $80.10 | 1,480 | — | — |
| 2022-03-25 | $81.45 | $81.45 | 1,173 | — | — |
| 2022-03-24 | $80.10 | $80.10 | 1,300 | — | — |
| 2022-03-23 | $80.85 | $80.85 | 2,367 | — | — |
| 2022-03-22 | $83.85 | $83.85 | 2,327 | — | — |
| 2022-03-21 | $81.30 | $81.30 | 1,673 | — | — |
| 2022-03-18 | $80.40 | $80.40 | 1,580 | — | — |
| 2022-03-17 | $79.20 | $79.20 | 907 | — | — |
| 2022-03-16 | $76.95 | $76.95 | 1,887 | — | — |
| 2022-03-15 | $75.90 | $75.90 | 5,560 | — | — |
| 2022-03-14 | $78.45 | $78.45 | 1,513 | — | — |
| 2022-03-11 | $79.65 | $79.65 | 1,047 | — | — |
| 2022-03-10 | $82.50 | $82.50 | 1,733 | — | — |
| 2022-03-09 | $82.95 | $82.95 | 2,787 | — | — |
| 2022-03-08 | $76.05 | $76.05 | 1,867 | — | — |
| 2022-03-07 | $74.40 | $74.40 | 2,000 | — | — |
| 2022-03-04 | $74.25 | $74.25 | 2,000 | — | — |
| 2022-03-03 | $75.15 | $75.15 | 2,427 | — | — |
| 2022-03-02 | $79.95 | $79.95 | 2,133 | — | — |
| 2022-03-01 | $78.60 | $78.60 | 1,387 | — | — |
| 2022-02-28 | $80.25 | $80.25 | 1,953 | — | — |
| 2022-02-25 | $76.95 | $76.95 | 1,760 | — | — |
| 2022-02-24 | $78.45 | $78.45 | 2,360 | — | — |
| 2022-02-23 | $79.35 | $79.35 | 2,113 | — | — |
| 2022-02-22 | $76.65 | $76.65 | 1,660 | — | — |
| 2022-02-18 | $78.45 | $78.45 | 1,020 | — | — |
| 2022-02-17 | $78.00 | $78.00 | 1,000 | — | — |
| 2022-02-16 | $80.55 | $80.55 | 4,187 | — | — |
| 2022-02-15 | $80.10 | $80.10 | 2,000 | — | — |
| 2022-02-14 | $75.00 | $75.00 | 3,093 | — | — |
| 2022-02-11 | $76.65 | $76.65 | 1,553 | — | — |
| 2022-02-10 | $80.40 | $80.40 | 1,827 | — | — |
| 2022-02-09 | $76.05 | $76.05 | 6,393 | — | — |
| 2022-02-08 | $76.20 | $76.20 | 1,253 | — | — |
| 2022-02-07 | $76.05 | $76.05 | 2,300 | — | — |
| 2022-02-04 | $74.25 | $74.25 | 1,513 | — | — |
| 2022-02-03 | $73.80 | $73.80 | 4,053 | — | — |
| 2022-02-02 | $77.55 | $77.55 | 3,073 | — | — |
| 2022-02-01 | $83.25 | $83.25 | 2,120 | — | — |
| 2022-01-31 | $80.10 | $80.10 | 2,680 | — | — |
| 2022-01-28 | $77.25 | $77.25 | 3,793 | — | — |
| 2022-01-27 | $74.25 | $74.25 | 3,580 | — | — |
| 2022-01-26 | $74.85 | $74.85 | 3,493 | — | — |
| 2022-01-25 | $76.35 | $76.35 | 4,660 | — | — |
| 2022-01-24 | $76.35 | $76.35 | 13,773 | — | — |
| 2022-01-21 | $82.50 | $82.50 | 8,453 | — | — |
| 2022-01-20 | $89.40 | $89.40 | 16,793 | — | — |
| 2022-01-19 | $87.00 | $87.00 | 5,553 | — | — |
| 2022-01-18 | $84.30 | $84.30 | 3,507 | — | — |
| 2022-01-14 | $88.05 | $88.05 | 2,880 | — | — |
| 2022-01-13 | $86.70 | $86.70 | 2,420 | — | — |
| 2022-01-12 | $90.90 | $90.90 | 2,440 | — | — |
| 2022-01-11 | $88.50 | $88.50 | 3,020 | — | — |
| 2022-01-10 | $88.65 | $88.65 | 5,727 | — | — |
| 2022-01-07 | $90.60 | $90.60 | 1,913 | — | — |
| 2022-01-06 | $89.70 | $89.70 | 3,060 | — | — |
| 2022-01-05 | $91.80 | $91.80 | 6,080 | — | — |
| 2022-01-04 | $97.35 | $97.35 | 4,733 | — | — |
| 2022-01-03 | $99.90 | $99.90 | 6,487 | — | — |