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
- 2020-06-05 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 | $55.93 | $55.93 | 996,200 | — | — |
| 2022-12-29 | $56.46 | $56.46 | 1,244,100 | — | — |
| 2022-12-28 | $53.45 | $53.45 | 710,700 | — | — |
| 2022-12-27 | $53.74 | $53.74 | 606,100 | — | — |
| 2022-12-23 | $54.06 | $54.06 | 537,400 | — | — |
| 2022-12-22 | $53.00 | $53.00 | 1,148,400 | — | — |
| 2022-12-21 | $53.34 | $53.34 | 540,800 | — | — |
| 2022-12-20 | $53.15 | $53.15 | 746,700 | — | — |
| 2022-12-19 | $51.83 | $51.83 | 634,000 | — | — |
| 2022-12-16 | $51.93 | $51.93 | 983,600 | — | — |
| 2022-12-15 | $52.24 | $52.24 | 788,000 | — | — |
| 2022-12-14 | $52.94 | $52.94 | 1,096,500 | — | — |
| 2022-12-13 | $53.03 | $53.03 | 1,678,500 | — | — |
| 2022-12-12 | $52.55 | $52.55 | 1,250,800 | — | — |
| 2022-12-09 | $49.52 | $49.52 | 1,353,100 | — | — |
| 2022-12-08 | $47.73 | $47.73 | 902,500 | — | — |
| 2022-12-07 | $45.52 | $45.52 | 1,045,800 | — | — |
| 2022-12-06 | $44.73 | $44.73 | 967,200 | — | — |
| 2022-12-05 | $47.74 | $47.74 | 1,026,900 | — | — |
| 2022-12-02 | $50.10 | $50.10 | 1,099,500 | — | — |
| 2022-12-01 | $49.88 | $49.88 | 1,650,800 | — | — |
| 2022-11-30 | $46.34 | $46.34 | 1,336,100 | — | — |
| 2022-11-29 | $43.49 | $43.49 | 648,500 | — | — |
| 2022-11-28 | $43.13 | $43.13 | 567,200 | — | — |
| 2022-11-25 | $44.21 | $44.21 | 333,700 | — | — |
| 2022-11-23 | $45.10 | $45.10 | 692,500 | — | — |
| 2022-11-22 | $44.83 | $44.83 | 1,378,300 | — | — |
| 2022-11-21 | $45.87 | $45.87 | 688,400 | — | — |
| 2022-11-18 | $48.57 | $48.57 | 1,123,300 | — | — |
| 2022-11-17 | $47.39 | $47.39 | 1,308,200 | — | — |
| 2022-11-16 | $48.52 | $48.52 | 1,232,400 | — | — |
| 2022-11-15 | $52.47 | $52.47 | 2,803,800 | — | — |
| 2022-11-14 | $47.93 | $47.93 | 1,625,900 | — | — |
| 2022-11-11 | $47.30 | $47.30 | 2,285,300 | — | — |
| 2022-11-10 | $45.08 | $45.08 | 1,258,900 | — | — |
| 2022-11-09 | $41.84 | $41.84 | 1,693,900 | — | — |
| 2022-11-08 | $39.96 | $39.96 | 2,142,200 | — | — |
| 2022-11-07 | $37.27 | $37.27 | 2,994,800 | — | — |
| 2022-11-04 | $40.14 | $40.14 | 1,266,700 | — | — |
| 2022-11-03 | $40.88 | $40.88 | 761,000 | — | — |
| 2022-11-02 | $42.28 | $42.28 | 710,400 | — | — |
| 2022-11-01 | $46.18 | $46.18 | 502,900 | — | — |
| 2022-10-31 | $45.97 | $45.97 | 1,204,100 | — | — |
| 2022-10-28 | $44.70 | $44.70 | 745,300 | — | — |
| 2022-10-27 | $43.81 | $43.81 | 1,198,700 | — | — |
| 2022-10-26 | $43.02 | $43.02 | 1,497,600 | — | — |
| 2022-10-25 | $44.35 | $44.35 | 1,467,100 | — | — |
| 2022-10-24 | $44.16 | $44.16 | 1,567,200 | — | — |
| 2022-10-21 | $45.37 | $45.37 | 820,700 | — | — |
| 2022-10-20 | $44.95 | $44.95 | 940,200 | — | — |
| 2022-10-19 | $47.16 | $47.16 | 467,000 | — | — |
| 2022-10-18 | $47.88 | $47.88 | 1,033,600 | — | — |
| 2022-10-17 | $45.50 | $45.50 | 795,400 | — | — |
| 2022-10-14 | $42.53 | $42.53 | 669,300 | — | — |
| 2022-10-13 | $45.35 | $45.35 | 742,400 | — | — |
| 2022-10-12 | $45.92 | $45.92 | 515,200 | — | — |
| 2022-10-11 | $45.76 | $45.76 | 862,900 | — | — |
| 2022-10-10 | $46.32 | $46.32 | 796,800 | — | — |
| 2022-10-07 | $46.22 | $46.22 | 768,700 | — | — |
| 2022-10-06 | $48.39 | $48.39 | 917,100 | — | — |
| 2022-10-05 | $47.56 | $47.56 | 652,000 | — | — |
| 2022-10-04 | $47.49 | $47.49 | 911,300 | — | — |
| 2022-10-03 | $43.99 | $43.99 | 730,000 | — | — |
| 2022-09-30 | $44.61 | $44.61 | 829,100 | — | — |
| 2022-09-29 | $44.61 | $44.61 | 704,400 | — | — |
| 2022-09-28 | $45.81 | $45.81 | 588,400 | — | — |
| 2022-09-27 | $44.12 | $44.12 | 711,800 | — | — |
| 2022-09-26 | $42.09 | $42.09 | 639,600 | — | — |
| 2022-09-23 | $43.98 | $43.98 | 869,300 | — | — |
| 2022-09-22 | $45.25 | $45.25 | 720,200 | — | — |
| 2022-09-21 | $46.56 | $46.56 | 1,018,800 | — | — |
| 2022-09-20 | $47.74 | $47.74 | 714,700 | — | — |
| 2022-09-19 | $48.15 | $48.15 | 766,600 | — | — |
| 2022-09-16 | $47.43 | $47.43 | 993,000 | — | — |
| 2022-09-15 | $48.47 | $48.47 | 689,700 | — | — |
| 2022-09-14 | $48.75 | $48.75 | 1,027,500 | — | — |
| 2022-09-13 | $46.95 | $46.95 | 1,059,500 | — | — |
| 2022-09-12 | $48.78 | $48.78 | 540,300 | — | — |
| 2022-09-09 | $47.50 | $47.50 | 658,100 | — | — |
| 2022-09-08 | $44.93 | $44.93 | 817,100 | — | — |
| 2022-09-07 | $45.23 | $45.23 | 512,600 | — | — |
| 2022-09-06 | $43.59 | $43.59 | 691,900 | — | — |
| 2022-09-02 | $42.77 | $42.77 | 543,000 | — | — |
| 2022-09-01 | $43.38 | $43.38 | 838,400 | — | — |
| 2022-08-31 | $45.29 | $45.29 | 556,600 | — | — |
| 2022-08-30 | $45.94 | $45.94 | 678,400 | — | — |
| 2022-08-29 | $46.05 | $46.05 | 447,500 | — | — |
| 2022-08-26 | $45.91 | $45.91 | 831,900 | — | — |
| 2022-08-25 | $48.57 | $48.57 | 400,100 | — | — |
| 2022-08-24 | $46.79 | $46.79 | 412,800 | — | — |
| 2022-08-23 | $45.42 | $45.42 | 396,600 | — | — |
| 2022-08-22 | $44.24 | $44.24 | 661,700 | — | — |
| 2022-08-19 | $45.44 | $45.44 | 522,300 | — | — |
| 2022-08-18 | $47.87 | $47.87 | 834,100 | — | — |
| 2022-08-17 | $48.26 | $48.26 | 1,272,900 | — | — |
| 2022-08-16 | $51.39 | $51.39 | 1,241,500 | — | — |
| 2022-08-15 | $50.36 | $50.36 | 781,900 | — | — |
| 2022-08-12 | $49.38 | $49.38 | 645,500 | — | — |
| 2022-08-11 | $48.04 | $48.04 | 900,600 | — | — |
| 2022-08-10 | $48.22 | $48.22 | 1,011,300 | — | — |
| 2022-08-09 | $45.62 | $45.62 | 885,800 | — | — |
| 2022-08-08 | $47.19 | $47.19 | 1,028,900 | — | — |
| 2022-08-05 | $44.85 | $44.85 | 1,276,700 | — | — |
| 2022-08-04 | $43.15 | $43.15 | 3,287,300 | — | — |
| 2022-08-03 | $40.50 | $40.50 | 1,742,900 | — | — |
| 2022-08-02 | $38.54 | $38.54 | 865,400 | — | — |
| 2022-08-01 | $37.72 | $37.72 | 1,053,300 | — | — |
| 2022-07-29 | $36.43 | $36.43 | 958,500 | — | — |
| 2022-07-28 | $34.90 | $34.90 | 580,200 | — | — |
| 2022-07-27 | $34.55 | $34.55 | 549,400 | — | — |
| 2022-07-26 | $33.00 | $33.00 | 482,900 | — | — |
| 2022-07-25 | $34.24 | $34.24 | 701,900 | — | — |
| 2022-07-22 | $34.55 | $34.55 | 465,800 | — | — |
| 2022-07-21 | $35.64 | $35.64 | 772,100 | — | — |
| 2022-07-20 | $36.51 | $36.51 | 1,012,700 | — | — |
| 2022-07-19 | $35.80 | $35.80 | 942,600 | — | — |
| 2022-07-18 | $33.53 | $33.53 | 1,746,500 | — | — |
| 2022-07-15 | $32.75 | $32.75 | 816,700 | — | — |
| 2022-07-14 | $31.24 | $31.24 | 1,136,900 | — | — |
| 2022-07-13 | $31.32 | $31.32 | 974,000 | — | — |
| 2022-07-12 | $30.95 | $30.95 | 1,210,200 | — | — |
| 2022-07-11 | $31.59 | $31.59 | 906,200 | — | — |
| 2022-07-08 | $32.19 | $32.19 | 865,100 | — | — |
| 2022-07-07 | $32.76 | $32.76 | 1,024,800 | — | — |
| 2022-07-06 | $32.41 | $32.41 | 1,649,600 | — | — |
| 2022-07-05 | $33.77 | $33.77 | 1,182,800 | — | — |
| 2022-07-01 | $34.93 | $34.93 | 896,000 | — | — |
| 2022-06-30 | $33.06 | $33.06 | 1,519,900 | — | — |
| 2022-06-29 | $35.54 | $35.54 | 818,500 | — | — |
| 2022-06-28 | $35.78 | $35.78 | 1,279,400 | — | — |
| 2022-06-27 | $37.50 | $37.50 | 772,400 | — | — |
| 2022-06-24 | $37.54 | $37.54 | 2,229,200 | — | — |
| 2022-06-23 | $35.17 | $35.17 | 1,249,300 | — | — |
| 2022-06-22 | $32.60 | $32.60 | 1,365,300 | — | — |
| 2022-06-21 | $31.51 | $31.51 | 1,781,600 | — | — |
| 2022-06-17 | $32.50 | $32.50 | 2,728,800 | — | — |
| 2022-06-16 | $30.47 | $30.47 | 2,147,400 | — | — |
| 2022-06-15 | $33.13 | $33.13 | 2,685,900 | — | — |
| 2022-06-14 | $32.22 | $32.22 | 1,792,700 | — | — |
| 2022-06-13 | $34.01 | $34.01 | 2,082,100 | — | — |
| 2022-06-10 | $39.49 | $39.49 | 1,181,200 | — | — |
| 2022-06-09 | $42.39 | $42.39 | 977,600 | — | — |
| 2022-06-08 | $46.06 | $46.06 | 476,000 | — | — |
| 2022-06-07 | $46.89 | $46.89 | 447,400 | — | — |
| 2022-06-06 | $46.42 | $46.42 | 564,700 | — | — |
| 2022-06-03 | $45.95 | $45.95 | 688,900 | — | — |
| 2022-06-02 | $47.01 | $47.01 | 1,042,800 | — | — |
| 2022-06-01 | $44.57 | $44.57 | 858,700 | — | — |
| 2022-05-31 | $45.65 | $45.65 | 811,000 | — | — |
| 2022-05-27 | $47.75 | $47.75 | 923,500 | — | — |
| 2022-05-26 | $46.64 | $46.64 | 1,063,500 | — | — |
| 2022-05-25 | $44.63 | $44.63 | 497,500 | — | — |
| 2022-05-24 | $43.09 | $43.09 | 542,200 | — | — |
| 2022-05-23 | $45.67 | $45.67 | 649,500 | — | — |
| 2022-05-20 | $47.29 | $47.29 | 834,100 | — | — |
| 2022-05-19 | $46.88 | $46.88 | 1,218,100 | — | — |
| 2022-05-18 | $46.23 | $46.23 | 1,002,200 | — | — |
| 2022-05-17 | $46.94 | $46.94 | 912,700 | — | — |
| 2022-05-16 | $44.68 | $44.68 | 1,110,200 | — | — |
| 2022-05-13 | $46.45 | $46.45 | 1,274,500 | — | — |
| 2022-05-12 | $43.89 | $43.89 | 1,632,600 | — | — |
| 2022-05-11 | $40.10 | $40.10 | 1,873,600 | — | — |
| 2022-05-10 | $41.02 | $41.02 | 1,940,500 | — | — |
| 2022-05-09 | $39.93 | $39.93 | 1,975,800 | — | — |
| 2022-05-06 | $44.09 | $44.09 | 1,715,900 | — | — |
| 2022-05-05 | $45.45 | $45.45 | 2,478,100 | — | — |
| 2022-05-04 | $53.15 | $53.15 | 1,634,100 | — | — |
| 2022-05-03 | $53.34 | $53.34 | 740,500 | — | — |
| 2022-05-02 | $54.71 | $54.71 | 882,700 | — | — |
| 2022-04-29 | $52.46 | $52.46 | 609,500 | — | — |
| 2022-04-28 | $54.26 | $54.26 | 677,500 | — | — |
| 2022-04-27 | $53.01 | $53.01 | 1,273,400 | — | — |
| 2022-04-26 | $52.80 | $52.80 | 760,800 | — | — |
| 2022-04-25 | $54.83 | $54.83 | 1,077,400 | — | — |
| 2022-04-22 | $51.05 | $51.05 | 909,000 | — | — |
| 2022-04-21 | $53.16 | $53.16 | 1,179,900 | — | — |
| 2022-04-20 | $55.36 | $55.36 | 823,500 | — | — |
| 2022-04-19 | $57.73 | $57.73 | 1,814,100 | — | — |
| 2022-04-18 | $60.19 | $60.19 | 734,800 | — | — |
| 2022-04-14 | $60.32 | $60.32 | 559,600 | — | — |
| 2022-04-13 | $62.04 | $62.04 | 888,200 | — | — |
| 2022-04-12 | $59.03 | $59.03 | 471,900 | — | — |
| 2022-04-11 | $58.54 | $58.54 | 624,500 | — | — |
| 2022-04-08 | $58.23 | $58.23 | 988,500 | — | — |
| 2022-04-07 | $59.18 | $59.18 | 3,414,400 | — | — |
| 2022-04-06 | $63.92 | $63.92 | 1,051,200 | — | — |
| 2022-04-05 | $64.28 | $64.28 | 1,479,000 | — | — |
| 2022-04-04 | $65.44 | $65.44 | 1,210,400 | — | — |
| 2022-04-01 | $63.54 | $63.54 | 564,800 | — | — |
| 2022-03-31 | $61.93 | $61.93 | 1,436,800 | — | — |
| 2022-03-30 | $64.72 | $64.72 | 1,360,800 | — | — |
| 2022-03-29 | $65.50 | $65.50 | 1,120,300 | — | — |
| 2022-03-28 | $61.00 | $61.00 | 891,200 | — | — |
| 2022-03-25 | $60.86 | $60.86 | 579,500 | — | — |
| 2022-03-24 | $61.17 | $61.17 | 385,600 | — | — |
| 2022-03-23 | $59.88 | $59.88 | 819,400 | — | — |
| 2022-03-22 | $60.53 | $60.53 | 1,117,600 | — | — |
| 2022-03-21 | $58.10 | $58.10 | 919,100 | — | — |
| 2022-03-18 | $59.64 | $59.64 | 1,319,400 | — | — |
| 2022-03-17 | $57.36 | $57.36 | 1,204,100 | — | — |
| 2022-03-16 | $56.15 | $56.15 | 1,538,500 | — | — |
| 2022-03-15 | $51.91 | $51.91 | 1,182,100 | — | — |
| 2022-03-14 | $45.99 | $45.99 | 1,385,200 | — | — |
| 2022-03-11 | $49.79 | $49.79 | 1,407,800 | — | — |
| 2022-03-10 | $50.45 | $50.45 | 2,014,500 | — | — |
| 2022-03-09 | $45.77 | $45.77 | 1,106,500 | — | — |
| 2022-03-08 | $41.95 | $41.95 | 1,418,100 | — | — |
| 2022-03-07 | $39.85 | $39.85 | 1,779,700 | — | — |
| 2022-03-04 | $43.96 | $43.96 | 1,293,100 | — | — |
| 2022-03-03 | $46.05 | $46.05 | 1,105,100 | — | — |
| 2022-03-02 | $48.86 | $48.86 | 1,742,400 | — | — |
| 2022-03-01 | $46.61 | $46.61 | 2,785,600 | — | — |
| 2022-02-28 | $52.65 | $52.65 | 1,457,300 | — | — |
| 2022-02-25 | $52.32 | $52.32 | 968,900 | — | — |
| 2022-02-24 | $51.25 | $51.25 | 1,199,700 | — | — |
| 2022-02-23 | $45.25 | $45.25 | 1,376,100 | — | — |
| 2022-02-22 | $48.60 | $48.60 | 821,200 | — | — |
| 2022-02-18 | $51.28 | $51.28 | 1,210,200 | — | — |
| 2022-02-17 | $54.63 | $54.63 | 566,200 | — | — |
| 2022-02-16 | $56.51 | $56.51 | 648,600 | — | — |
| 2022-02-15 | $57.91 | $57.91 | 989,500 | — | — |
| 2022-02-14 | $54.93 | $54.93 | 671,100 | — | — |
| 2022-02-11 | $55.01 | $55.01 | 871,600 | — | — |
| 2022-02-10 | $55.30 | $55.30 | 1,182,700 | — | — |
| 2022-02-09 | $55.40 | $55.40 | 1,119,000 | — | — |
| 2022-02-08 | $51.40 | $51.40 | 958,200 | — | — |
| 2022-02-07 | $51.00 | $51.00 | 528,300 | — | — |
| 2022-02-04 | $50.02 | $50.02 | 631,400 | — | — |
| 2022-02-03 | $48.78 | $48.78 | 873,600 | — | — |
| 2022-02-02 | $51.51 | $51.51 | 1,461,300 | — | — |
| 2022-02-01 | $52.82 | $52.82 | 1,750,100 | — | — |
| 2022-01-31 | $52.72 | $52.72 | 2,708,500 | — | — |
| 2022-01-28 | $47.80 | $47.80 | 1,443,000 | — | — |
| 2022-01-27 | $44.53 | $44.53 | 1,201,700 | — | — |
| 2022-01-26 | $46.08 | $46.08 | 1,520,800 | — | — |
| 2022-01-25 | $46.61 | $46.61 | 1,345,100 | — | — |
| 2022-01-24 | $48.04 | $48.04 | 1,854,000 | — | — |
| 2022-01-21 | $46.43 | $46.43 | 1,489,000 | — | — |
| 2022-01-20 | $49.52 | $49.52 | 1,704,900 | — | — |
| 2022-01-19 | $49.13 | $49.13 | 1,335,800 | — | — |
| 2022-01-18 | $49.48 | $49.48 | 979,900 | — | — |
| 2022-01-14 | $51.00 | $51.00 | 1,368,200 | — | — |
| 2022-01-13 | $51.51 | $51.51 | 1,228,200 | — | — |
| 2022-01-12 | $54.91 | $54.91 | 506,800 | — | — |
| 2022-01-11 | $56.39 | $56.39 | 905,900 | — | — |
| 2022-01-10 | $55.73 | $55.73 | 1,202,800 | — | — |
| 2022-01-07 | $56.57 | $56.57 | 1,498,600 | — | — |
| 2022-01-06 | $56.36 | $56.36 | 1,227,600 | — | — |
| 2022-01-05 | $54.26 | $54.26 | 1,467,500 | — | — |
| 2022-01-04 | $58.47 | $58.47 | 1,089,700 | — | — |
| 2022-01-03 | $59.68 | $59.68 | 997,500 | — | — |