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
- 2018-10-05 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 | $51.50 | $51.50 | 684,800 | — | — |
| 2022-12-29 | $51.62 | $51.62 | 845,100 | — | — |
| 2022-12-28 | $49.30 | $49.30 | 750,700 | — | — |
| 2022-12-27 | $49.41 | $49.41 | 1,215,400 | — | — |
| 2022-12-23 | $51.44 | $51.44 | 1,434,500 | — | — |
| 2022-12-22 | $52.02 | $52.02 | 1,158,500 | — | — |
| 2022-12-21 | $53.57 | $53.57 | 547,300 | — | — |
| 2022-12-20 | $53.14 | $53.14 | 1,044,200 | — | — |
| 2022-12-19 | $52.62 | $52.62 | 977,500 | — | — |
| 2022-12-16 | $55.53 | $55.53 | 1,497,800 | — | — |
| 2022-12-15 | $55.87 | $55.87 | 1,229,500 | — | — |
| 2022-12-14 | $60.07 | $60.07 | 3,702,600 | — | — |
| 2022-12-13 | $59.56 | $59.56 | 2,008,300 | — | — |
| 2022-12-12 | $57.17 | $57.17 | 1,275,300 | — | — |
| 2022-12-09 | $53.48 | $53.48 | 905,300 | — | — |
| 2022-12-08 | $54.16 | $54.16 | 866,100 | — | — |
| 2022-12-07 | $51.99 | $51.99 | 1,018,200 | — | — |
| 2022-12-06 | $51.84 | $51.84 | 1,579,900 | — | — |
| 2022-12-05 | $52.35 | $52.35 | 2,335,900 | — | — |
| 2022-12-02 | $56.03 | $56.03 | 2,649,500 | — | — |
| 2022-12-01 | $57.17 | $57.17 | 8,162,900 | — | — |
| 2022-11-30 | $61.19 | $61.19 | 3,919,400 | — | — |
| 2022-11-29 | $59.01 | $59.01 | 2,686,200 | — | — |
| 2022-11-28 | $57.77 | $57.77 | 2,277,800 | — | — |
| 2022-11-25 | $58.88 | $58.88 | 366,900 | — | — |
| 2022-11-23 | $59.60 | $59.60 | 977,000 | — | — |
| 2022-11-22 | $57.26 | $57.26 | 880,500 | — | — |
| 2022-11-21 | $57.38 | $57.38 | 766,500 | — | — |
| 2022-11-18 | $58.01 | $58.01 | 1,501,000 | — | — |
| 2022-11-17 | $59.48 | $59.48 | 1,047,400 | — | — |
| 2022-11-16 | $63.02 | $63.02 | 915,300 | — | — |
| 2022-11-15 | $67.08 | $67.08 | 867,500 | — | — |
| 2022-11-14 | $64.73 | $64.73 | 1,687,200 | — | — |
| 2022-11-11 | $66.81 | $66.81 | 1,485,600 | — | — |
| 2022-11-10 | $63.01 | $63.01 | 2,636,900 | — | — |
| 2022-11-09 | $53.55 | $53.55 | 1,824,600 | — | — |
| 2022-11-08 | $57.52 | $57.52 | 2,073,100 | — | — |
| 2022-11-07 | $53.94 | $53.94 | 1,834,300 | — | — |
| 2022-11-04 | $52.85 | $52.85 | 3,241,400 | — | — |
| 2022-11-03 | $57.76 | $57.76 | 1,062,800 | — | — |
| 2022-11-02 | $57.63 | $57.63 | 1,671,900 | — | — |
| 2022-11-01 | $62.96 | $62.96 | 855,100 | — | — |
| 2022-10-31 | $63.95 | $63.95 | 628,900 | — | — |
| 2022-10-28 | $64.07 | $64.07 | 801,300 | — | — |
| 2022-10-27 | $65.18 | $65.18 | 668,100 | — | — |
| 2022-10-26 | $64.68 | $64.68 | 878,500 | — | — |
| 2022-10-25 | $67.20 | $67.20 | 1,583,200 | — | — |
| 2022-10-24 | $63.58 | $63.58 | 3,009,800 | — | — |
| 2022-10-21 | $63.55 | $63.55 | 887,900 | — | — |
| 2022-10-20 | $63.15 | $63.15 | 880,800 | — | — |
| 2022-10-19 | $61.93 | $61.93 | 1,132,100 | — | — |
| 2022-10-18 | $64.48 | $64.48 | 915,800 | — | — |
| 2022-10-17 | $64.10 | $64.10 | 922,700 | — | — |
| 2022-10-14 | $61.50 | $61.50 | 886,200 | — | — |
| 2022-10-13 | $63.14 | $63.14 | 1,755,600 | — | — |
| 2022-10-12 | $63.49 | $63.49 | 1,845,300 | — | — |
| 2022-10-11 | $64.09 | $64.09 | 1,664,000 | — | — |
| 2022-10-10 | $66.78 | $66.78 | 878,600 | — | — |
| 2022-10-07 | $71.95 | $71.95 | 887,200 | — | — |
| 2022-10-06 | $76.11 | $76.11 | 838,300 | — | — |
| 2022-10-05 | $74.78 | $74.78 | 1,159,700 | — | — |
| 2022-10-04 | $76.16 | $76.16 | 867,000 | — | — |
| 2022-10-03 | $72.06 | $72.06 | 2,213,900 | — | — |
| 2022-09-30 | $71.74 | $71.74 | 920,000 | — | — |
| 2022-09-29 | $71.75 | $71.75 | 727,600 | — | — |
| 2022-09-28 | $73.07 | $73.07 | 856,900 | — | — |
| 2022-09-27 | $69.99 | $69.99 | 871,600 | — | — |
| 2022-09-26 | $67.62 | $67.62 | 928,800 | — | — |
| 2022-09-23 | $68.10 | $68.10 | 1,603,400 | — | — |
| 2022-09-22 | $70.79 | $70.79 | 1,344,000 | — | — |
| 2022-09-21 | $75.44 | $75.44 | 1,007,100 | — | — |
| 2022-09-20 | $77.02 | $77.02 | 2,182,000 | — | — |
| 2022-09-19 | $83.50 | $83.50 | 1,576,600 | — | — |
| 2022-09-16 | $81.88 | $81.88 | 1,865,700 | — | — |
| 2022-09-15 | $84.13 | $84.13 | 1,003,600 | — | — |
| 2022-09-14 | $86.30 | $86.30 | 1,323,800 | — | — |
| 2022-09-13 | $83.19 | $83.19 | 1,083,100 | — | — |
| 2022-09-12 | $90.81 | $90.81 | 1,394,600 | — | — |
| 2022-09-09 | $90.04 | $90.04 | 3,109,000 | — | — |
| 2022-09-08 | $84.87 | $84.87 | 1,208,700 | — | — |
| 2022-09-07 | $83.58 | $83.58 | 2,257,400 | — | — |
| 2022-09-06 | $79.04 | $79.04 | 1,792,600 | — | — |
| 2022-09-02 | $81.74 | $81.74 | 1,023,400 | — | — |
| 2022-09-01 | $81.40 | $81.40 | 2,246,000 | — | — |
| 2022-08-31 | $83.91 | $83.91 | 1,613,600 | — | — |
| 2022-08-30 | $84.72 | $84.72 | 1,355,000 | — | — |
| 2022-08-29 | $84.44 | $84.44 | 1,372,200 | — | — |
| 2022-08-26 | $82.96 | $82.96 | 2,844,100 | — | — |
| 2022-08-25 | $84.98 | $84.98 | 1,750,600 | — | — |
| 2022-08-24 | $83.12 | $83.12 | 1,110,900 | — | — |
| 2022-08-23 | $80.75 | $80.75 | 1,191,600 | — | — |
| 2022-08-22 | $79.96 | $79.96 | 1,302,400 | — | — |
| 2022-08-19 | $79.97 | $79.97 | 1,651,900 | — | — |
| 2022-08-18 | $80.87 | $80.87 | 656,400 | — | — |
| 2022-08-17 | $80.60 | $80.60 | 646,200 | — | — |
| 2022-08-16 | $84.00 | $84.00 | 592,700 | — | — |
| 2022-08-15 | $84.94 | $84.94 | 445,600 | — | — |
| 2022-08-12 | $83.78 | $83.78 | 636,800 | — | — |
| 2022-08-11 | $83.27 | $83.27 | 1,237,600 | — | — |
| 2022-08-10 | $88.22 | $88.22 | 1,189,100 | — | — |
| 2022-08-09 | $82.95 | $82.95 | 1,560,600 | — | — |
| 2022-08-08 | $87.80 | $87.80 | 600,100 | — | — |
| 2022-08-05 | $86.63 | $86.63 | 874,100 | — | — |
| 2022-08-04 | $86.79 | $86.79 | 957,000 | — | — |
| 2022-08-03 | $86.73 | $86.73 | 846,600 | — | — |
| 2022-08-02 | $81.89 | $81.89 | 563,500 | — | — |
| 2022-08-01 | $80.75 | $80.75 | 1,158,300 | — | — |
| 2022-07-29 | $79.89 | $79.89 | 643,700 | — | — |
| 2022-07-28 | $79.09 | $79.09 | 682,200 | — | — |
| 2022-07-27 | $77.59 | $77.59 | 606,700 | — | — |
| 2022-07-26 | $73.26 | $73.26 | 918,700 | — | — |
| 2022-07-25 | $76.13 | $76.13 | 729,400 | — | — |
| 2022-07-22 | $76.38 | $76.38 | 582,300 | — | — |
| 2022-07-21 | $80.88 | $80.88 | 716,300 | — | — |
| 2022-07-20 | $80.45 | $80.45 | 1,333,200 | — | — |
| 2022-07-19 | $75.02 | $75.02 | 606,300 | — | — |
| 2022-07-18 | $72.71 | $72.71 | 883,300 | — | — |
| 2022-07-15 | $72.06 | $72.06 | 765,800 | — | — |
| 2022-07-14 | $70.00 | $70.00 | 763,400 | — | — |
| 2022-07-13 | $71.16 | $71.16 | 929,300 | — | — |
| 2022-07-12 | $69.48 | $69.48 | 1,565,700 | — | — |
| 2022-07-11 | $75.94 | $75.94 | 490,100 | — | — |
| 2022-07-08 | $78.89 | $78.89 | 955,800 | — | — |
| 2022-07-07 | $79.52 | $79.52 | 1,038,400 | — | — |
| 2022-07-06 | $75.49 | $75.49 | 1,074,500 | — | — |
| 2022-07-05 | $75.59 | $75.59 | 1,280,800 | — | — |
| 2022-07-01 | $71.21 | $71.21 | 1,146,500 | — | — |
| 2022-06-30 | $67.67 | $67.67 | 2,050,700 | — | — |
| 2022-06-29 | $72.65 | $72.65 | 788,900 | — | — |
| 2022-06-28 | $71.57 | $71.57 | 1,738,100 | — | — |
| 2022-06-27 | $74.09 | $74.09 | 2,482,100 | — | — |
| 2022-06-24 | $77.58 | $77.58 | 2,181,000 | — | — |
| 2022-06-23 | $72.34 | $72.34 | 1,853,600 | — | — |
| 2022-06-22 | $69.25 | $69.25 | 1,965,800 | — | — |
| 2022-06-21 | $67.92 | $67.92 | 1,047,600 | — | — |
| 2022-06-17 | $65.26 | $65.26 | 1,685,800 | — | — |
| 2022-06-16 | $61.62 | $61.62 | 1,006,700 | — | — |
| 2022-06-15 | $65.84 | $65.84 | 1,374,000 | — | — |
| 2022-06-14 | $62.93 | $62.93 | 2,281,600 | — | — |
| 2022-06-13 | $63.96 | $63.96 | 1,348,700 | — | — |
| 2022-06-10 | $70.45 | $70.45 | 1,318,000 | — | — |
| 2022-06-09 | $76.00 | $76.00 | 1,565,600 | — | — |
| 2022-06-08 | $78.30 | $78.30 | 1,984,400 | — | — |
| 2022-06-07 | $77.81 | $77.81 | 2,213,300 | — | — |
| 2022-06-06 | $74.10 | $74.10 | 1,670,700 | — | — |
| 2022-06-03 | $71.06 | $71.06 | 1,477,800 | — | — |
| 2022-06-02 | $73.62 | $73.62 | 3,069,900 | — | — |
| 2022-06-01 | $61.94 | $61.94 | 1,937,600 | — | — |
| 2022-05-31 | $61.65 | $61.65 | 1,628,100 | — | — |
| 2022-05-27 | $64.65 | $64.65 | 1,299,300 | — | — |
| 2022-05-26 | $60.01 | $60.01 | 1,183,300 | — | — |
| 2022-05-25 | $58.95 | $58.95 | 1,077,300 | — | — |
| 2022-05-24 | $57.10 | $57.10 | 1,222,300 | — | — |
| 2022-05-23 | $59.47 | $59.47 | 844,000 | — | — |
| 2022-05-20 | $60.00 | $60.00 | 1,210,300 | — | — |
| 2022-05-19 | $59.87 | $59.87 | 1,712,300 | — | — |
| 2022-05-18 | $56.43 | $56.43 | 642,400 | — | — |
| 2022-05-17 | $58.90 | $58.90 | 918,600 | — | — |
| 2022-05-16 | $58.28 | $58.28 | 1,380,400 | — | — |
| 2022-05-13 | $63.92 | $63.92 | 2,521,800 | — | — |
| 2022-05-12 | $55.53 | $55.53 | 2,452,400 | — | — |
| 2022-05-11 | $53.01 | $53.01 | 1,578,800 | — | — |
| 2022-05-10 | $57.50 | $57.50 | 1,831,900 | — | — |
| 2022-05-09 | $57.36 | $57.36 | 2,922,400 | — | — |
| 2022-05-06 | $65.18 | $65.18 | 2,135,900 | — | — |
| 2022-05-05 | $67.91 | $67.91 | 2,362,400 | — | — |
| 2022-05-04 | $75.18 | $75.18 | 3,096,500 | — | — |
| 2022-05-03 | $73.63 | $73.63 | 1,552,600 | — | — |
| 2022-05-02 | $77.37 | $77.37 | 1,319,300 | — | — |
| 2022-04-29 | $76.14 | $76.14 | 909,700 | — | — |
| 2022-04-28 | $81.07 | $81.07 | 968,100 | — | — |
| 2022-04-27 | $78.58 | $78.58 | 485,300 | — | — |
| 2022-04-26 | $79.09 | $79.09 | 768,000 | — | — |
| 2022-04-25 | $83.23 | $83.23 | 1,155,600 | — | — |
| 2022-04-22 | $79.50 | $79.50 | 1,182,900 | — | — |
| 2022-04-21 | $82.73 | $82.73 | 1,003,100 | — | — |
| 2022-04-20 | $88.38 | $88.38 | 1,048,500 | — | — |
| 2022-04-19 | $93.55 | $93.55 | 975,700 | — | — |
| 2022-04-18 | $89.19 | $89.19 | 875,800 | — | — |
| 2022-04-14 | $90.00 | $90.00 | 1,186,700 | — | — |
| 2022-04-13 | $94.01 | $94.01 | 995,600 | — | — |
| 2022-04-12 | $87.47 | $87.47 | 1,147,100 | — | — |
| 2022-04-11 | $89.64 | $89.64 | 1,716,900 | — | — |
| 2022-04-08 | $88.00 | $88.00 | 869,600 | — | — |
| 2022-04-07 | $90.50 | $90.50 | 991,900 | — | — |
| 2022-04-06 | $87.49 | $87.49 | 1,210,700 | — | — |
| 2022-04-05 | $90.64 | $90.64 | 1,226,700 | — | — |
| 2022-04-04 | $96.03 | $96.03 | 942,800 | — | — |
| 2022-04-01 | $92.26 | $92.26 | 1,009,200 | — | — |
| 2022-03-31 | $88.95 | $88.95 | 876,600 | — | — |
| 2022-03-30 | $90.54 | $90.54 | 880,000 | — | — |
| 2022-03-29 | $93.66 | $93.66 | 1,818,100 | — | — |
| 2022-03-28 | $89.80 | $89.80 | 1,042,800 | — | — |
| 2022-03-25 | $88.82 | $88.82 | 830,000 | — | — |
| 2022-03-24 | $92.54 | $92.54 | 991,200 | — | — |
| 2022-03-23 | $92.49 | $92.49 | 1,190,600 | — | — |
| 2022-03-22 | $93.36 | $93.36 | 1,574,400 | — | — |
| 2022-03-21 | $86.21 | $86.21 | 1,821,700 | — | — |
| 2022-03-18 | $85.80 | $85.80 | 1,516,700 | — | — |
| 2022-03-17 | $82.72 | $82.72 | 1,674,000 | — | — |
| 2022-03-16 | $77.36 | $77.36 | 2,297,100 | — | — |
| 2022-03-15 | $70.07 | $70.07 | 1,895,900 | — | — |
| 2022-03-14 | $67.07 | $67.07 | 1,953,300 | — | — |
| 2022-03-11 | $72.02 | $72.02 | 1,862,700 | — | — |
| 2022-03-10 | $79.72 | $79.72 | 961,400 | — | — |
| 2022-03-09 | $82.05 | $82.05 | 1,044,200 | — | — |
| 2022-03-08 | $75.85 | $75.85 | 1,009,900 | — | — |
| 2022-03-07 | $76.22 | $76.22 | 1,488,300 | — | — |
| 2022-03-04 | $79.65 | $79.65 | 3,467,200 | — | — |
| 2022-03-03 | $80.75 | $80.75 | 2,092,600 | — | — |
| 2022-03-02 | $85.46 | $85.46 | 1,315,500 | — | — |
| 2022-03-01 | $85.84 | $85.84 | 861,300 | — | — |
| 2022-02-28 | $86.65 | $86.65 | 1,456,300 | — | — |
| 2022-02-25 | $85.41 | $85.41 | 879,400 | — | — |
| 2022-02-24 | $85.22 | $85.22 | 1,909,900 | — | — |
| 2022-02-23 | $76.17 | $76.17 | 970,100 | — | — |
| 2022-02-22 | $79.43 | $79.43 | 1,082,400 | — | — |
| 2022-02-18 | $80.99 | $80.99 | 980,100 | — | — |
| 2022-02-17 | $83.19 | $83.19 | 1,548,400 | — | — |
| 2022-02-16 | $91.52 | $91.52 | 869,900 | — | — |
| 2022-02-15 | $92.88 | $92.88 | 691,900 | — | — |
| 2022-02-14 | $90.25 | $90.25 | 1,214,000 | — | — |
| 2022-02-11 | $91.01 | $91.01 | 1,034,700 | — | — |
| 2022-02-10 | $95.52 | $95.52 | 1,814,500 | — | — |
| 2022-02-09 | $94.85 | $94.85 | 753,400 | — | — |
| 2022-02-08 | $91.75 | $91.75 | 771,200 | — | — |
| 2022-02-07 | $89.92 | $89.92 | 670,500 | — | — |
| 2022-02-04 | $89.23 | $89.23 | 861,000 | — | — |
| 2022-02-03 | $85.11 | $85.11 | 1,074,100 | — | — |
| 2022-02-02 | $88.74 | $88.74 | 1,575,000 | — | — |
| 2022-02-01 | $94.39 | $94.39 | 1,245,100 | — | — |
| 2022-01-31 | $93.25 | $93.25 | 2,131,800 | — | — |
| 2022-01-28 | $86.67 | $86.67 | 2,132,400 | — | — |
| 2022-01-27 | $81.61 | $81.61 | 1,676,400 | — | — |
| 2022-01-26 | $82.38 | $82.38 | 1,848,700 | — | — |
| 2022-01-25 | $82.52 | $82.52 | 1,372,500 | — | — |
| 2022-01-24 | $87.99 | $87.99 | 5,010,400 | — | — |
| 2022-01-21 | $82.13 | $82.13 | 2,603,600 | — | — |
| 2022-01-20 | $86.05 | $86.05 | 2,595,300 | — | — |
| 2022-01-19 | $89.23 | $89.23 | 2,546,000 | — | — |
| 2022-01-18 | $90.13 | $90.13 | 3,599,700 | — | — |
| 2022-01-14 | $94.54 | $94.54 | 2,800,700 | — | — |
| 2022-01-13 | $97.87 | $97.87 | 5,026,300 | — | — |
| 2022-01-12 | $111.04 | $111.04 | 886,100 | — | — |
| 2022-01-11 | $114.10 | $114.10 | 1,026,900 | — | — |
| 2022-01-10 | $112.01 | $112.01 | 1,399,900 | — | — |
| 2022-01-07 | $108.22 | $108.22 | 1,002,300 | — | — |
| 2022-01-06 | $108.79 | $108.79 | 1,106,300 | — | — |
| 2022-01-05 | $108.42 | $108.42 | 1,373,300 | — | — |
| 2022-01-04 | $116.27 | $116.27 | 1,216,000 | — | — |
| 2022-01-03 | $119.57 | $119.57 | 1,161,100 | — | — |