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
- 2018-07-19 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 | $65.65 | $65.65 | 121,500 | — | — |
| 2022-12-29 | $64.88 | $64.88 | 72,700 | — | — |
| 2022-12-28 | $60.45 | $60.45 | 158,500 | — | — |
| 2022-12-27 | $60.12 | $60.12 | 96,100 | — | — |
| 2022-12-23 | $62.98 | $62.98 | 78,900 | — | — |
| 2022-12-22 | $63.22 | $63.22 | 92,000 | — | — |
| 2022-12-21 | $64.37 | $64.37 | 150,400 | — | — |
| 2022-12-20 | $65.38 | $65.38 | 125,700 | — | — |
| 2022-12-19 | $65.30 | $65.30 | 196,200 | — | — |
| 2022-12-16 | $67.39 | $67.39 | 128,100 | — | — |
| 2022-12-15 | $66.91 | $66.91 | 148,000 | — | — |
| 2022-12-14 | $70.72 | $70.72 | 67,200 | — | — |
| 2022-12-13 | $72.94 | $72.94 | 134,600 | — | — |
| 2022-12-12 | $71.49 | $71.49 | 94,100 | — | — |
| 2022-12-09 | $68.94 | $68.94 | 112,200 | — | — |
| 2022-12-08 | $68.55 | $68.55 | 130,200 | — | — |
| 2022-12-07 | $68.75 | $68.75 | 123,800 | — | — |
| 2022-12-06 | $67.68 | $67.68 | 131,900 | — | — |
| 2022-12-05 | $68.77 | $68.77 | 397,000 | — | — |
| 2022-12-02 | $71.00 | $71.00 | 206,800 | — | — |
| 2022-12-01 | $67.57 | $67.57 | 192,400 | — | — |
| 2022-11-30 | $63.76 | $63.76 | 117,400 | — | — |
| 2022-11-29 | $60.27 | $60.27 | 85,100 | — | — |
| 2022-11-28 | $60.80 | $60.80 | 135,900 | — | — |
| 2022-11-25 | $63.03 | $63.03 | 45,900 | — | — |
| 2022-11-23 | $63.73 | $63.73 | 92,800 | — | — |
| 2022-11-22 | $61.20 | $61.20 | 105,600 | — | — |
| 2022-11-21 | $62.62 | $62.62 | 146,000 | — | — |
| 2022-11-18 | $61.05 | $61.05 | 256,700 | — | — |
| 2022-11-17 | $59.94 | $59.94 | 244,000 | — | — |
| 2022-11-16 | $62.43 | $62.43 | 167,600 | — | — |
| 2022-11-15 | $63.36 | $63.36 | 314,700 | — | — |
| 2022-11-14 | $64.19 | $64.19 | 255,300 | — | — |
| 2022-11-11 | $60.08 | $60.08 | 285,400 | — | — |
| 2022-11-10 | $55.37 | $55.37 | 219,300 | — | — |
| 2022-11-09 | $51.17 | $51.17 | 237,000 | — | — |
| 2022-11-08 | $49.95 | $49.95 | 422,300 | — | — |
| 2022-11-07 | $53.15 | $53.15 | 318,000 | — | — |
| 2022-11-04 | $54.09 | $54.09 | 496,600 | — | — |
| 2022-11-03 | $54.25 | $54.25 | 362,300 | — | — |
| 2022-11-02 | $56.45 | $56.45 | 183,900 | — | — |
| 2022-11-01 | $56.87 | $56.87 | 242,700 | — | — |
| 2022-10-31 | $56.39 | $56.39 | 248,600 | — | — |
| 2022-10-28 | $56.62 | $56.62 | 194,600 | — | — |
| 2022-10-27 | $55.86 | $55.86 | 134,100 | — | — |
| 2022-10-26 | $55.75 | $55.75 | 244,600 | — | — |
| 2022-10-25 | $55.47 | $55.47 | 198,700 | — | — |
| 2022-10-24 | $53.03 | $53.03 | 150,500 | — | — |
| 2022-10-21 | $51.94 | $51.94 | 253,700 | — | — |
| 2022-10-20 | $51.10 | $51.10 | 661,400 | — | — |
| 2022-10-19 | $51.13 | $51.13 | 2,439,400 | — | — |
| 2022-10-18 | $56.35 | $56.35 | 232,500 | — | — |
| 2022-10-17 | $57.21 | $57.21 | 287,800 | — | — |
| 2022-10-14 | $55.77 | $55.77 | 194,800 | — | — |
| 2022-10-13 | $57.48 | $57.48 | 207,000 | — | — |
| 2022-10-12 | $55.96 | $55.96 | 88,600 | — | — |
| 2022-10-11 | $56.28 | $56.28 | 157,700 | — | — |
| 2022-10-10 | $54.41 | $54.41 | 95,300 | — | — |
| 2022-10-07 | $55.33 | $55.33 | 132,700 | — | — |
| 2022-10-06 | $57.31 | $57.31 | 153,000 | — | — |
| 2022-10-05 | $58.42 | $58.42 | 108,600 | — | — |
| 2022-10-04 | $57.56 | $57.56 | 121,400 | — | — |
| 2022-10-03 | $56.39 | $56.39 | 67,500 | — | — |
| 2022-09-30 | $54.61 | $54.61 | 145,200 | — | — |
| 2022-09-29 | $52.90 | $52.90 | 82,000 | — | — |
| 2022-09-28 | $53.34 | $53.34 | 152,900 | — | — |
| 2022-09-27 | $50.84 | $50.84 | 120,600 | — | — |
| 2022-09-26 | $50.45 | $50.45 | 157,700 | — | — |
| 2022-09-23 | $52.26 | $52.26 | 147,400 | — | — |
| 2022-09-22 | $55.47 | $55.47 | 132,600 | — | — |
| 2022-09-21 | $58.14 | $58.14 | 133,400 | — | — |
| 2022-09-20 | $58.79 | $58.79 | 93,000 | — | — |
| 2022-09-19 | $58.47 | $58.47 | 140,500 | — | — |
| 2022-09-16 | $58.78 | $58.78 | 202,900 | — | — |
| 2022-09-15 | $62.05 | $62.05 | 165,300 | — | — |
| 2022-09-14 | $63.85 | $63.85 | 145,700 | — | — |
| 2022-09-13 | $64.41 | $64.41 | 141,800 | — | — |
| 2022-09-12 | $66.99 | $66.99 | 85,000 | — | — |
| 2022-09-09 | $65.49 | $65.49 | 80,300 | — | — |
| 2022-09-08 | $64.39 | $64.39 | 223,700 | — | — |
| 2022-09-07 | $64.28 | $64.28 | 139,100 | — | — |
| 2022-09-06 | $60.75 | $60.75 | 77,000 | — | — |
| 2022-09-02 | $61.46 | $61.46 | 105,500 | — | — |
| 2022-09-01 | $60.35 | $60.35 | 86,800 | — | — |
| 2022-08-31 | $62.18 | $62.18 | 92,600 | — | — |
| 2022-08-30 | $61.70 | $61.70 | 99,600 | — | — |
| 2022-08-29 | $63.55 | $63.55 | 91,500 | — | — |
| 2022-08-26 | $65.32 | $65.32 | 148,900 | — | — |
| 2022-08-25 | $67.46 | $67.46 | 91,500 | — | — |
| 2022-08-24 | $65.04 | $65.04 | 148,300 | — | — |
| 2022-08-23 | $62.52 | $62.52 | 116,000 | — | — |
| 2022-08-22 | $62.14 | $62.14 | 172,600 | — | — |
| 2022-08-19 | $66.82 | $66.82 | 104,800 | — | — |
| 2022-08-18 | $66.51 | $66.51 | 105,300 | — | — |
| 2022-08-17 | $65.15 | $65.15 | 125,400 | — | — |
| 2022-08-16 | $67.30 | $67.30 | 178,300 | — | — |
| 2022-08-15 | $67.84 | $67.84 | 186,500 | — | — |
| 2022-08-12 | $65.40 | $65.40 | 110,200 | — | — |
| 2022-08-11 | $64.13 | $64.13 | 135,800 | — | — |
| 2022-08-10 | $64.88 | $64.88 | 151,200 | — | — |
| 2022-08-09 | $62.63 | $62.63 | 473,700 | — | — |
| 2022-08-08 | $66.79 | $66.79 | 263,000 | — | — |
| 2022-08-05 | $64.56 | $64.56 | 221,400 | — | — |
| 2022-08-04 | $61.45 | $61.45 | 70,000 | — | — |
| 2022-08-03 | $61.32 | $61.32 | 154,000 | — | — |
| 2022-08-02 | $59.13 | $59.13 | 249,800 | — | — |
| 2022-08-01 | $59.22 | $59.22 | 200,800 | — | — |
| 2022-07-29 | $59.29 | $59.29 | 109,700 | — | — |
| 2022-07-28 | $58.31 | $58.31 | 75,100 | — | — |
| 2022-07-27 | $57.98 | $57.98 | 102,300 | — | — |
| 2022-07-26 | $55.94 | $55.94 | 81,900 | — | — |
| 2022-07-25 | $56.05 | $56.05 | 84,500 | — | — |
| 2022-07-22 | $56.20 | $56.20 | 63,400 | — | — |
| 2022-07-21 | $58.07 | $58.07 | 189,000 | — | — |
| 2022-07-20 | $56.81 | $56.81 | 63,500 | — | — |
| 2022-07-19 | $55.75 | $55.75 | 282,800 | — | — |
| 2022-07-18 | $54.79 | $54.79 | 68,600 | — | — |
| 2022-07-15 | $55.97 | $55.97 | 100,300 | — | — |
| 2022-07-14 | $54.38 | $54.38 | 72,300 | — | — |
| 2022-07-13 | $53.95 | $53.95 | 69,100 | — | — |
| 2022-07-12 | $53.92 | $53.92 | 125,800 | — | — |
| 2022-07-11 | $51.03 | $51.03 | 263,200 | — | — |
| 2022-07-08 | $55.64 | $55.64 | 74,700 | — | — |
| 2022-07-07 | $55.89 | $55.89 | 189,500 | — | — |
| 2022-07-06 | $53.82 | $53.82 | 192,400 | — | — |
| 2022-07-05 | $54.86 | $54.86 | 108,800 | — | — |
| 2022-07-01 | $54.97 | $54.97 | 117,700 | — | — |
| 2022-06-30 | $54.38 | $54.38 | 197,800 | — | — |
| 2022-06-29 | $56.43 | $56.43 | 41,600 | — | — |
| 2022-06-28 | $56.50 | $56.50 | 81,100 | — | — |
| 2022-06-27 | $58.35 | $58.35 | 60,300 | — | — |
| 2022-06-24 | $58.29 | $58.29 | 86,900 | — | — |
| 2022-06-23 | $58.44 | $58.44 | 60,100 | — | — |
| 2022-06-22 | $55.82 | $55.82 | 95,600 | — | — |
| 2022-06-21 | $53.55 | $53.55 | 101,700 | — | — |
| 2022-06-17 | $53.29 | $53.29 | 197,000 | — | — |
| 2022-06-16 | $52.64 | $52.64 | 138,600 | — | — |
| 2022-06-15 | $56.16 | $56.16 | 122,600 | — | — |
| 2022-06-14 | $54.77 | $54.77 | 115,800 | — | — |
| 2022-06-13 | $54.66 | $54.66 | 93,200 | — | — |
| 2022-06-10 | $58.49 | $58.49 | 124,400 | — | — |
| 2022-06-09 | $60.33 | $60.33 | 147,200 | — | — |
| 2022-06-08 | $63.21 | $63.21 | 89,800 | — | — |
| 2022-06-07 | $64.42 | $64.42 | 124,300 | — | — |
| 2022-06-06 | $63.92 | $63.92 | 145,400 | — | — |
| 2022-06-03 | $62.50 | $62.50 | 84,600 | — | — |
| 2022-06-02 | $62.23 | $62.23 | 130,800 | — | — |
| 2022-06-01 | $60.42 | $60.42 | 116,300 | — | — |
| 2022-05-31 | $61.70 | $61.70 | 169,200 | — | — |
| 2022-05-27 | $62.85 | $62.85 | 181,500 | — | — |
| 2022-05-26 | $59.64 | $59.64 | 129,500 | — | — |
| 2022-05-25 | $59.06 | $59.06 | 119,700 | — | — |
| 2022-05-24 | $56.87 | $56.87 | 255,000 | — | — |
| 2022-05-23 | $60.41 | $60.41 | 166,900 | — | — |
| 2022-05-20 | $58.00 | $58.00 | 169,900 | — | — |
| 2022-05-19 | $56.26 | $56.26 | 196,300 | — | — |
| 2022-05-18 | $57.38 | $57.38 | 226,200 | — | — |
| 2022-05-17 | $60.95 | $60.95 | 230,400 | — | — |
| 2022-05-16 | $57.60 | $57.60 | 268,400 | — | — |
| 2022-05-13 | $55.54 | $55.54 | 282,500 | — | — |
| 2022-05-12 | $52.37 | $52.37 | 226,300 | — | — |
| 2022-05-11 | $51.23 | $51.23 | 419,800 | — | — |
| 2022-05-10 | $55.27 | $55.27 | 522,300 | — | — |
| 2022-05-09 | $50.15 | $50.15 | 720,700 | — | — |
| 2022-05-06 | $61.78 | $61.78 | 345,500 | — | — |
| 2022-05-05 | $68.71 | $68.71 | 156,900 | — | — |
| 2022-05-04 | $73.10 | $73.10 | 164,000 | — | — |
| 2022-05-03 | $72.72 | $72.72 | 191,300 | — | — |
| 2022-05-02 | $74.18 | $74.18 | 203,500 | — | — |
| 2022-04-29 | $70.76 | $70.76 | 204,800 | — | — |
| 2022-04-28 | $74.37 | $74.37 | 335,300 | — | — |
| 2022-04-27 | $76.43 | $76.43 | 192,600 | — | — |
| 2022-04-26 | $79.06 | $79.06 | 191,900 | — | — |
| 2022-04-25 | $84.52 | $84.52 | 250,300 | — | — |
| 2022-04-22 | $81.89 | $81.89 | 833,200 | — | — |
| 2022-04-21 | $79.27 | $79.27 | 222,500 | — | — |
| 2022-04-20 | $80.00 | $80.00 | 239,800 | — | — |
| 2022-04-19 | $80.42 | $80.42 | 413,800 | — | — |
| 2022-04-18 | $74.59 | $74.59 | 332,300 | — | — |
| 2022-04-14 | $71.87 | $71.87 | 108,100 | — | — |
| 2022-04-13 | $69.95 | $69.95 | 174,400 | — | — |
| 2022-04-12 | $66.37 | $66.37 | 133,400 | — | — |
| 2022-04-11 | $64.04 | $64.04 | 181,100 | — | — |
| 2022-04-08 | $63.53 | $63.53 | 209,300 | — | — |
| 2022-04-07 | $66.28 | $66.28 | 156,200 | — | — |
| 2022-04-06 | $66.11 | $66.11 | 190,300 | — | — |
| 2022-04-05 | $66.24 | $66.24 | 142,300 | — | — |
| 2022-04-04 | $67.79 | $67.79 | 149,700 | — | — |
| 2022-04-01 | $67.93 | $67.93 | 216,100 | — | — |
| 2022-03-31 | $67.39 | $67.39 | 141,900 | — | — |
| 2022-03-30 | $68.44 | $68.44 | 97,900 | — | — |
| 2022-03-29 | $69.90 | $69.90 | 198,700 | — | — |
| 2022-03-28 | $66.93 | $66.93 | 220,100 | — | — |
| 2022-03-25 | $64.24 | $64.24 | 176,300 | — | — |
| 2022-03-24 | $65.23 | $65.23 | 133,300 | — | — |
| 2022-03-23 | $64.08 | $64.08 | 181,300 | — | — |
| 2022-03-22 | $65.26 | $65.26 | 144,600 | — | — |
| 2022-03-21 | $62.16 | $62.16 | 128,500 | — | — |
| 2022-03-18 | $63.97 | $63.97 | 176,200 | — | — |
| 2022-03-17 | $59.98 | $59.98 | 208,300 | — | — |
| 2022-03-16 | $56.68 | $56.68 | 236,100 | — | — |
| 2022-03-15 | $55.75 | $55.75 | 172,200 | — | — |
| 2022-03-14 | $52.34 | $52.34 | 196,200 | — | — |
| 2022-03-11 | $56.25 | $56.25 | 140,900 | — | — |
| 2022-03-10 | $59.18 | $59.18 | 213,400 | — | — |
| 2022-03-09 | $62.11 | $62.11 | 125,900 | — | — |
| 2022-03-08 | $58.45 | $58.45 | 249,400 | — | — |
| 2022-03-07 | $60.51 | $60.51 | 90,400 | — | — |
| 2022-03-04 | $61.39 | $61.39 | 97,400 | — | — |
| 2022-03-03 | $62.24 | $62.24 | 79,100 | — | — |
| 2022-03-02 | $62.43 | $62.43 | 258,800 | — | — |
| 2022-03-01 | $62.41 | $62.41 | 158,800 | — | — |
| 2022-02-28 | $60.43 | $60.43 | 268,700 | — | — |
| 2022-02-25 | $58.76 | $58.76 | 117,800 | — | — |
| 2022-02-24 | $55.75 | $55.75 | 186,400 | — | — |
| 2022-02-23 | $51.61 | $51.61 | 103,200 | — | — |
| 2022-02-22 | $52.11 | $52.11 | 76,400 | — | — |
| 2022-02-18 | $51.54 | $51.54 | 88,200 | — | — |
| 2022-02-17 | $52.56 | $52.56 | 97,800 | — | — |
| 2022-02-16 | $55.46 | $55.46 | 89,200 | — | — |
| 2022-02-15 | $54.68 | $54.68 | 105,200 | — | — |
| 2022-02-14 | $52.39 | $52.39 | 101,300 | — | — |
| 2022-02-11 | $52.16 | $52.16 | 94,300 | — | — |
| 2022-02-10 | $53.48 | $53.48 | 96,300 | — | — |
| 2022-02-09 | $55.36 | $55.36 | 75,400 | — | — |
| 2022-02-08 | $54.06 | $54.06 | 109,500 | — | — |
| 2022-02-07 | $51.70 | $51.70 | 159,700 | — | — |
| 2022-02-04 | $51.72 | $51.72 | 188,800 | — | — |
| 2022-02-03 | $51.64 | $51.64 | 159,300 | — | — |
| 2022-02-02 | $54.12 | $54.12 | 119,700 | — | — |
| 2022-02-01 | $54.40 | $54.40 | 154,100 | — | — |
| 2022-01-31 | $52.34 | $52.34 | 249,900 | — | — |
| 2022-01-28 | $49.87 | $49.87 | 371,600 | — | — |
| 2022-01-27 | $48.73 | $48.73 | 331,000 | — | — |
| 2022-01-26 | $50.77 | $50.77 | 131,000 | — | — |
| 2022-01-25 | $52.89 | $52.89 | 145,400 | — | — |
| 2022-01-24 | $54.32 | $54.32 | 185,200 | — | — |
| 2022-01-21 | $54.48 | $54.48 | 163,700 | — | — |
| 2022-01-20 | $56.56 | $56.56 | 86,300 | — | — |
| 2022-01-19 | $58.10 | $58.10 | 97,300 | — | — |
| 2022-01-18 | $57.81 | $57.81 | 117,200 | — | — |
| 2022-01-14 | $60.46 | $60.46 | 133,800 | — | — |
| 2022-01-13 | $60.65 | $60.65 | 100,300 | — | — |
| 2022-01-12 | $64.93 | $64.93 | 66,000 | — | — |
| 2022-01-11 | $65.20 | $65.20 | 180,500 | — | — |
| 2022-01-10 | $61.65 | $61.65 | 200,900 | — | — |
| 2022-01-07 | $61.57 | $61.57 | 141,400 | — | — |
| 2022-01-06 | $63.92 | $63.92 | 54,200 | — | — |
| 2022-01-05 | $63.31 | $63.31 | 115,900 | — | — |
| 2022-01-04 | $68.14 | $68.14 | 82,900 | — | — |
| 2022-01-03 | $68.30 | $68.30 | 105,400 | — | — |