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
- 2017-04-27 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 | $69.63 | $69.63 | 1,202,400 | — | — |
| 2022-12-29 | $70.99 | $70.99 | 1,273,200 | — | — |
| 2022-12-28 | $68.30 | $68.30 | 1,925,600 | — | — |
| 2022-12-27 | $69.79 | $69.79 | 2,427,200 | — | — |
| 2022-12-23 | $71.47 | $71.47 | 1,031,900 | — | — |
| 2022-12-22 | $71.13 | $71.13 | 1,504,900 | — | — |
| 2022-12-21 | $72.49 | $72.49 | 1,319,800 | — | — |
| 2022-12-20 | $71.17 | $71.17 | 1,715,100 | — | — |
| 2022-12-19 | $70.91 | $70.91 | 1,430,300 | — | — |
| 2022-12-16 | $75.13 | $75.13 | 1,560,600 | — | — |
| 2022-12-15 | $77.39 | $77.39 | 2,238,200 | — | — |
| 2022-12-14 | $79.48 | $79.48 | 2,516,900 | — | — |
| 2022-12-13 | $78.61 | $78.61 | 1,923,900 | — | — |
| 2022-12-12 | $75.83 | $75.83 | 1,284,700 | — | — |
| 2022-12-09 | $75.80 | $75.80 | 992,700 | — | — |
| 2022-12-08 | $75.86 | $75.86 | 1,198,000 | — | — |
| 2022-12-07 | $74.65 | $74.65 | 1,065,300 | — | — |
| 2022-12-06 | $72.04 | $72.04 | 1,443,300 | — | — |
| 2022-12-05 | $74.32 | $74.32 | 1,104,700 | — | — |
| 2022-12-02 | $77.12 | $77.12 | 622,900 | — | — |
| 2022-12-01 | $77.84 | $77.84 | 1,269,500 | — | — |
| 2022-11-30 | $74.63 | $74.63 | 1,769,800 | — | — |
| 2022-11-29 | $71.30 | $71.30 | 1,337,700 | — | — |
| 2022-11-28 | $70.91 | $70.91 | 996,500 | — | — |
| 2022-11-25 | $74.12 | $74.12 | 460,000 | — | — |
| 2022-11-23 | $74.03 | $74.03 | 863,200 | — | — |
| 2022-11-22 | $75.26 | $75.26 | 1,254,300 | — | — |
| 2022-11-21 | $73.39 | $73.39 | 1,040,600 | — | — |
| 2022-11-18 | $72.90 | $72.90 | 1,170,000 | — | — |
| 2022-11-17 | $74.63 | $74.63 | 1,184,500 | — | — |
| 2022-11-16 | $77.77 | $77.77 | 943,700 | — | — |
| 2022-11-15 | $79.50 | $79.50 | 2,472,600 | — | — |
| 2022-11-14 | $77.47 | $77.47 | 1,773,300 | — | — |
| 2022-11-11 | $82.23 | $82.23 | 2,475,000 | — | — |
| 2022-11-10 | $79.31 | $79.31 | 3,406,600 | — | — |
| 2022-11-09 | $69.20 | $69.20 | 1,715,200 | — | — |
| 2022-11-08 | $71.07 | $71.07 | 1,335,300 | — | — |
| 2022-11-07 | $70.69 | $70.69 | 1,631,200 | — | — |
| 2022-11-04 | $69.50 | $69.50 | 2,746,600 | — | — |
| 2022-11-03 | $67.65 | $67.65 | 3,288,000 | — | — |
| 2022-11-02 | $65.57 | $65.57 | 3,091,500 | — | — |
| 2022-11-01 | $71.28 | $71.28 | 1,473,400 | — | — |
| 2022-10-31 | $73.37 | $73.37 | 1,072,900 | — | — |
| 2022-10-28 | $74.77 | $74.77 | 1,563,500 | — | — |
| 2022-10-27 | $71.63 | $71.63 | 1,771,500 | — | — |
| 2022-10-26 | $73.27 | $73.27 | 1,483,700 | — | — |
| 2022-10-25 | $74.64 | $74.64 | 2,242,700 | — | — |
| 2022-10-24 | $69.41 | $69.41 | 1,126,500 | — | — |
| 2022-10-21 | $67.24 | $67.24 | 1,384,100 | — | — |
| 2022-10-20 | $64.72 | $64.72 | 1,035,600 | — | — |
| 2022-10-19 | $66.59 | $66.59 | 1,546,900 | — | — |
| 2022-10-18 | $70.96 | $70.96 | 1,282,600 | — | — |
| 2022-10-17 | $70.64 | $70.64 | 1,257,400 | — | — |
| 2022-10-14 | $67.29 | $67.29 | 2,275,100 | — | — |
| 2022-10-13 | $70.13 | $70.13 | 1,828,800 | — | — |
| 2022-10-12 | $70.79 | $70.79 | 2,137,300 | — | — |
| 2022-10-11 | $70.01 | $70.01 | 2,510,900 | — | — |
| 2022-10-10 | $70.15 | $70.15 | 1,231,400 | — | — |
| 2022-10-07 | $70.00 | $70.00 | 1,324,600 | — | — |
| 2022-10-06 | $73.95 | $73.95 | 1,015,300 | — | — |
| 2022-10-05 | $74.03 | $74.03 | 1,091,100 | — | — |
| 2022-10-04 | $74.54 | $74.54 | 1,848,600 | — | — |
| 2022-10-03 | $72.69 | $72.69 | 2,134,700 | — | — |
| 2022-09-30 | $70.26 | $70.26 | 1,698,600 | — | — |
| 2022-09-29 | $71.15 | $71.15 | 1,934,300 | — | — |
| 2022-09-28 | $76.56 | $76.56 | 2,397,600 | — | — |
| 2022-09-27 | $71.49 | $71.49 | 1,498,300 | — | — |
| 2022-09-26 | $69.25 | $69.25 | 1,237,300 | — | — |
| 2022-09-23 | $70.18 | $70.18 | 1,412,300 | — | — |
| 2022-09-22 | $69.64 | $69.64 | 1,773,700 | — | — |
| 2022-09-21 | $73.54 | $73.54 | 2,226,700 | — | — |
| 2022-09-20 | $75.35 | $75.35 | 1,645,900 | — | — |
| 2022-09-19 | $79.56 | $79.56 | 1,161,600 | — | — |
| 2022-09-16 | $79.87 | $79.87 | 1,186,300 | — | — |
| 2022-09-15 | $80.19 | $80.19 | 901,800 | — | — |
| 2022-09-14 | $80.87 | $80.87 | 1,260,800 | — | — |
| 2022-09-13 | $80.61 | $80.61 | 1,423,800 | — | — |
| 2022-09-12 | $87.04 | $87.04 | 1,330,600 | — | — |
| 2022-09-09 | $84.62 | $84.62 | 949,800 | — | — |
| 2022-09-08 | $82.18 | $82.18 | 802,000 | — | — |
| 2022-09-07 | $81.73 | $81.73 | 1,025,600 | — | — |
| 2022-09-06 | $76.77 | $76.77 | 1,217,200 | — | — |
| 2022-09-02 | $80.03 | $80.03 | 1,080,500 | — | — |
| 2022-09-01 | $81.69 | $81.69 | 1,816,800 | — | — |
| 2022-08-31 | $81.36 | $81.36 | 1,828,100 | — | — |
| 2022-08-30 | $82.91 | $82.91 | 811,200 | — | — |
| 2022-08-29 | $83.23 | $83.23 | 785,200 | — | — |
| 2022-08-26 | $84.73 | $84.73 | 1,370,700 | — | — |
| 2022-08-25 | $89.25 | $89.25 | 712,100 | — | — |
| 2022-08-24 | $88.86 | $88.86 | 728,200 | — | — |
| 2022-08-23 | $88.62 | $88.62 | 817,100 | — | — |
| 2022-08-22 | $87.58 | $87.58 | 1,005,100 | — | — |
| 2022-08-19 | $92.01 | $92.01 | 1,445,300 | — | — |
| 2022-08-18 | $95.80 | $95.80 | 970,600 | — | — |
| 2022-08-17 | $95.88 | $95.88 | 2,146,900 | — | — |
| 2022-08-16 | $99.46 | $99.46 | 2,140,300 | — | — |
| 2022-08-15 | $95.75 | $95.75 | 1,132,600 | — | — |
| 2022-08-12 | $94.03 | $94.03 | 1,156,300 | — | — |
| 2022-08-11 | $89.14 | $89.14 | 968,100 | — | — |
| 2022-08-10 | $90.76 | $90.76 | 1,424,500 | — | — |
| 2022-08-09 | $86.47 | $86.47 | 2,137,400 | — | — |
| 2022-08-08 | $92.25 | $92.25 | 2,146,900 | — | — |
| 2022-08-05 | $92.92 | $92.92 | 3,369,800 | — | — |
| 2022-08-04 | $81.86 | $81.86 | 2,102,500 | — | — |
| 2022-08-03 | $83.68 | $83.68 | 1,426,400 | — | — |
| 2022-08-02 | $80.67 | $80.67 | 970,200 | — | — |
| 2022-08-01 | $81.01 | $81.01 | 1,621,900 | — | — |
| 2022-07-29 | $80.57 | $80.57 | 1,516,000 | — | — |
| 2022-07-28 | $79.07 | $79.07 | 1,827,800 | — | — |
| 2022-07-27 | $73.99 | $73.99 | 1,474,300 | — | — |
| 2022-07-26 | $70.85 | $70.85 | 2,313,300 | — | — |
| 2022-07-25 | $74.96 | $74.96 | 1,034,500 | — | — |
| 2022-07-22 | $77.10 | $77.10 | 754,900 | — | — |
| 2022-07-21 | $77.50 | $77.50 | 852,000 | — | — |
| 2022-07-20 | $77.09 | $77.09 | 995,600 | — | — |
| 2022-07-19 | $76.39 | $76.39 | 1,526,600 | — | — |
| 2022-07-18 | $74.90 | $74.90 | 1,289,700 | — | — |
| 2022-07-15 | $74.36 | $74.36 | 1,218,600 | — | — |
| 2022-07-14 | $72.42 | $72.42 | 1,092,800 | — | — |
| 2022-07-13 | $74.05 | $74.05 | 1,347,000 | — | — |
| 2022-07-12 | $72.19 | $72.19 | 2,219,600 | — | — |
| 2022-07-11 | $71.47 | $71.47 | 1,186,900 | — | — |
| 2022-07-08 | $71.61 | $71.61 | 1,249,200 | — | — |
| 2022-07-07 | $72.50 | $72.50 | 1,250,100 | — | — |
| 2022-07-06 | $69.20 | $69.20 | 1,251,100 | — | — |
| 2022-07-05 | $71.55 | $71.55 | 1,861,500 | — | — |
| 2022-07-01 | $64.97 | $64.97 | 1,064,000 | — | — |
| 2022-06-30 | $62.96 | $62.96 | 2,248,100 | — | — |
| 2022-06-29 | $66.27 | $66.27 | 1,463,500 | — | — |
| 2022-06-28 | $67.53 | $67.53 | 2,440,200 | — | — |
| 2022-06-27 | $71.96 | $71.96 | 2,156,400 | — | — |
| 2022-06-24 | $72.95 | $72.95 | 1,640,200 | — | — |
| 2022-06-23 | $69.14 | $69.14 | 2,271,200 | — | — |
| 2022-06-22 | $64.23 | $64.23 | 2,303,600 | — | — |
| 2022-06-21 | $64.90 | $64.90 | 1,395,400 | — | — |
| 2022-06-17 | $63.54 | $63.54 | 1,735,500 | — | — |
| 2022-06-16 | $61.19 | $61.19 | 1,594,500 | — | — |
| 2022-06-15 | $67.06 | $67.06 | 1,033,100 | — | — |
| 2022-06-14 | $65.97 | $65.97 | 1,065,800 | — | — |
| 2022-06-13 | $66.10 | $66.10 | 1,622,400 | — | — |
| 2022-06-10 | $71.10 | $71.10 | 1,891,900 | — | — |
| 2022-06-09 | $75.23 | $75.23 | 805,400 | — | — |
| 2022-06-08 | $75.13 | $75.13 | 1,046,700 | — | — |
| 2022-06-07 | $76.36 | $76.36 | 897,400 | — | — |
| 2022-06-06 | $76.96 | $76.96 | 968,400 | — | — |
| 2022-06-03 | $77.08 | $77.08 | 752,200 | — | — |
| 2022-06-02 | $78.50 | $78.50 | 859,700 | — | — |
| 2022-06-01 | $75.39 | $75.39 | 1,162,100 | — | — |
| 2022-05-31 | $75.44 | $75.44 | 1,349,100 | — | — |
| 2022-05-27 | $77.92 | $77.92 | 1,470,700 | — | — |
| 2022-05-26 | $74.74 | $74.74 | 1,481,500 | — | — |
| 2022-05-25 | $71.29 | $71.29 | 1,441,800 | — | — |
| 2022-05-24 | $67.12 | $67.12 | 1,498,500 | — | — |
| 2022-05-23 | $69.67 | $69.67 | 1,572,900 | — | — |
| 2022-05-20 | $68.63 | $68.63 | 1,403,400 | — | — |
| 2022-05-19 | $68.33 | $68.33 | 1,211,500 | — | — |
| 2022-05-18 | $69.14 | $69.14 | 1,650,500 | — | — |
| 2022-05-17 | $72.10 | $72.10 | 1,265,200 | — | — |
| 2022-05-16 | $69.80 | $69.80 | 1,270,500 | — | — |
| 2022-05-13 | $71.47 | $71.47 | 1,028,300 | — | — |
| 2022-05-12 | $70.87 | $70.87 | 2,156,800 | — | — |
| 2022-05-11 | $68.05 | $68.05 | 1,282,600 | — | — |
| 2022-05-10 | $73.04 | $73.04 | 1,606,400 | — | — |
| 2022-05-09 | $72.54 | $72.54 | 1,802,000 | — | — |
| 2022-05-06 | $75.18 | $75.18 | 2,734,500 | — | — |
| 2022-05-05 | $79.46 | $79.46 | 2,193,200 | — | — |
| 2022-05-04 | $87.11 | $87.11 | 1,453,000 | — | — |
| 2022-05-03 | $83.57 | $83.57 | 1,022,600 | — | — |
| 2022-05-02 | $84.17 | $84.17 | 1,236,600 | — | — |
| 2022-04-29 | $79.72 | $79.72 | 1,103,300 | — | — |
| 2022-04-28 | $84.97 | $84.97 | 1,061,100 | — | — |
| 2022-04-27 | $80.97 | $80.97 | 1,362,500 | — | — |
| 2022-04-26 | $81.02 | $81.02 | 2,066,600 | — | — |
| 2022-04-25 | $81.10 | $81.10 | 1,193,200 | — | — |
| 2022-04-22 | $79.50 | $79.50 | 1,229,100 | — | — |
| 2022-04-21 | $84.41 | $84.41 | 1,213,500 | — | — |
| 2022-04-20 | $87.14 | $87.14 | 1,134,600 | — | — |
| 2022-04-19 | $86.16 | $86.16 | 1,346,200 | — | — |
| 2022-04-18 | $80.15 | $80.15 | 1,655,000 | — | — |
| 2022-04-14 | $83.15 | $83.15 | 992,400 | — | — |
| 2022-04-13 | $84.72 | $84.72 | 991,300 | — | — |
| 2022-04-12 | $82.18 | $82.18 | 1,790,200 | — | — |
| 2022-04-11 | $83.04 | $83.04 | 1,268,900 | — | — |
| 2022-04-08 | $81.73 | $81.73 | 1,131,600 | — | — |
| 2022-04-07 | $82.18 | $82.18 | 1,563,000 | — | — |
| 2022-04-06 | $82.80 | $82.80 | 1,611,700 | — | — |
| 2022-04-05 | $82.88 | $82.88 | 2,348,500 | — | — |
| 2022-04-04 | $84.06 | $84.06 | 1,613,600 | — | — |
| 2022-04-01 | $80.18 | $80.18 | 1,911,600 | — | — |
| 2022-03-31 | $81.00 | $81.00 | 2,522,100 | — | — |
| 2022-03-30 | $87.18 | $87.18 | 1,497,100 | — | — |
| 2022-03-29 | $94.06 | $94.06 | 960,700 | — | — |
| 2022-03-28 | $89.71 | $89.71 | 1,009,100 | — | — |
| 2022-03-25 | $88.02 | $88.02 | 1,170,400 | — | — |
| 2022-03-24 | $91.30 | $91.30 | 1,675,600 | — | — |
| 2022-03-23 | $93.59 | $93.59 | 1,049,000 | — | — |
| 2022-03-22 | $98.50 | $98.50 | 778,900 | — | — |
| 2022-03-21 | $99.43 | $99.43 | 777,400 | — | — |
| 2022-03-18 | $103.64 | $103.64 | 710,600 | — | — |
| 2022-03-17 | $101.44 | $101.44 | 869,200 | — | — |
| 2022-03-16 | $99.18 | $99.18 | 1,078,600 | — | — |
| 2022-03-15 | $95.99 | $95.99 | 1,001,700 | — | — |
| 2022-03-14 | $91.00 | $91.00 | 977,000 | — | — |
| 2022-03-11 | $91.36 | $91.36 | 846,100 | — | — |
| 2022-03-10 | $92.47 | $92.47 | 1,074,800 | — | — |
| 2022-03-09 | $88.26 | $88.26 | 896,200 | — | — |
| 2022-03-08 | $86.44 | $86.44 | 805,100 | — | — |
| 2022-03-07 | $84.04 | $84.04 | 1,508,000 | — | — |
| 2022-03-04 | $92.82 | $92.82 | 1,175,800 | — | — |
| 2022-03-03 | $95.23 | $95.23 | 1,052,700 | — | — |
| 2022-03-02 | $97.77 | $97.77 | 843,700 | — | — |
| 2022-03-01 | $94.96 | $94.96 | 1,351,300 | — | — |
| 2022-02-28 | $95.62 | $95.62 | 1,266,300 | — | — |
| 2022-02-25 | $98.84 | $98.84 | 2,074,000 | — | — |
| 2022-02-24 | $93.85 | $93.85 | 2,654,500 | — | — |
| 2022-02-23 | $90.23 | $90.23 | 1,947,200 | — | — |
| 2022-02-22 | $93.92 | $93.92 | 2,452,400 | — | — |
| 2022-02-18 | $98.82 | $98.82 | 1,031,200 | — | — |
| 2022-02-17 | $99.68 | $99.68 | 1,471,200 | — | — |
| 2022-02-16 | $106.33 | $106.33 | 1,175,900 | — | — |
| 2022-02-15 | $108.07 | $108.07 | 520,200 | — | — |
| 2022-02-14 | $104.85 | $104.85 | 1,128,500 | — | — |
| 2022-02-11 | $106.80 | $106.80 | 887,000 | — | — |
| 2022-02-10 | $108.70 | $108.70 | 805,900 | — | — |
| 2022-02-09 | $112.62 | $112.62 | 875,100 | — | — |
| 2022-02-08 | $106.77 | $106.77 | 825,500 | — | — |
| 2022-02-07 | $104.66 | $104.66 | 615,000 | — | — |
| 2022-02-04 | $103.67 | $103.67 | 999,800 | — | — |
| 2022-02-03 | $104.35 | $104.35 | 729,100 | — | — |
| 2022-02-02 | $108.50 | $108.50 | 998,700 | — | — |
| 2022-02-01 | $110.08 | $110.08 | 902,600 | — | — |
| 2022-01-31 | $108.72 | $108.72 | 934,600 | — | — |
| 2022-01-28 | $103.26 | $103.26 | 761,800 | — | — |
| 2022-01-27 | $98.71 | $98.71 | 1,198,100 | — | — |
| 2022-01-26 | $100.57 | $100.57 | 1,356,700 | — | — |
| 2022-01-25 | $102.17 | $102.17 | 1,435,700 | — | — |
| 2022-01-24 | $105.14 | $105.14 | 2,052,400 | — | — |
| 2022-01-21 | $96.82 | $96.82 | 1,346,900 | — | — |
| 2022-01-20 | $100.48 | $100.48 | 1,086,300 | — | — |
| 2022-01-19 | $102.39 | $102.39 | 1,030,700 | — | — |
| 2022-01-18 | $103.11 | $103.11 | 1,245,400 | — | — |
| 2022-01-14 | $105.64 | $105.64 | 994,000 | — | — |
| 2022-01-13 | $111.63 | $111.63 | 964,600 | — | — |
| 2022-01-12 | $112.39 | $112.39 | 677,300 | — | — |
| 2022-01-11 | $114.44 | $114.44 | 708,000 | — | — |
| 2022-01-10 | $112.44 | $112.44 | 904,300 | — | — |
| 2022-01-07 | $114.55 | $114.55 | 747,900 | — | — |
| 2022-01-06 | $117.23 | $117.23 | 863,200 | — | — |
| 2022-01-05 | $119.04 | $119.04 | 935,200 | — | — |
| 2022-01-04 | $127.22 | $127.22 | 632,500 | — | — |
| 2022-01-03 | $130.27 | $130.27 | 778,100 | — | — |