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
- 2018-02-07 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 | $58.22 | $58.22 | 79,300 | — | — |
| 2022-12-29 | $58.29 | $58.29 | 120,900 | — | — |
| 2022-12-28 | $56.02 | $56.02 | 107,300 | — | — |
| 2022-12-27 | $56.74 | $56.74 | 100,300 | — | — |
| 2022-12-23 | $57.94 | $57.94 | 60,800 | — | — |
| 2022-12-22 | $57.93 | $57.93 | 75,100 | — | — |
| 2022-12-21 | $59.20 | $59.20 | 91,200 | — | — |
| 2022-12-20 | $58.31 | $58.31 | 83,400 | — | — |
| 2022-12-19 | $58.81 | $58.81 | 104,700 | — | — |
| 2022-12-16 | $59.73 | $59.73 | 88,700 | — | — |
| 2022-12-15 | $60.30 | $60.30 | 83,400 | — | — |
| 2022-12-14 | $62.42 | $62.42 | 143,600 | — | — |
| 2022-12-13 | $62.83 | $62.83 | 387,900 | — | — |
| 2022-12-12 | $62.25 | $62.25 | 42,500 | — | — |
| 2022-12-09 | $61.48 | $61.48 | 46,700 | — | — |
| 2022-12-08 | $61.85 | $61.85 | 81,300 | — | — |
| 2022-12-07 | $61.02 | $61.02 | 73,400 | — | — |
| 2022-12-06 | $61.12 | $61.12 | 165,700 | — | — |
| 2022-12-05 | $62.24 | $62.24 | 172,400 | — | — |
| 2022-12-02 | $63.17 | $63.17 | 104,300 | — | — |
| 2022-12-01 | $63.28 | $63.28 | 277,900 | — | — |
| 2022-11-30 | $63.09 | $63.09 | 365,000 | — | — |
| 2022-11-29 | $60.80 | $60.80 | 97,400 | — | — |
| 2022-11-28 | $61.18 | $61.18 | 160,500 | — | — |
| 2022-11-25 | $61.55 | $61.55 | 147,700 | — | — |
| 2022-11-23 | $61.94 | $61.94 | 386,400 | — | — |
| 2022-11-22 | $59.85 | $59.85 | 130,700 | — | — |
| 2022-11-21 | $59.41 | $59.41 | 92,500 | — | — |
| 2022-11-18 | $59.94 | $59.94 | 172,700 | — | — |
| 2022-11-17 | $58.33 | $58.33 | 58,100 | — | — |
| 2022-11-16 | $58.98 | $58.98 | 219,400 | — | — |
| 2022-11-15 | $59.71 | $59.71 | 284,000 | — | — |
| 2022-11-14 | $60.45 | $60.45 | 118,700 | — | — |
| 2022-11-11 | $60.88 | $60.88 | 180,800 | — | — |
| 2022-11-10 | $60.35 | $60.35 | 561,900 | — | — |
| 2022-11-09 | $56.84 | $56.84 | 68,000 | — | — |
| 2022-11-08 | $58.44 | $58.44 | 258,200 | — | — |
| 2022-11-07 | $57.19 | $57.19 | 141,800 | — | — |
| 2022-11-04 | $56.95 | $56.95 | 220,500 | — | — |
| 2022-11-03 | $54.31 | $54.31 | 62,600 | — | — |
| 2022-11-02 | $53.45 | $53.45 | 85,400 | — | — |
| 2022-11-01 | $54.94 | $54.94 | 118,600 | — | — |
| 2022-10-31 | $55.46 | $55.46 | 99,700 | — | — |
| 2022-10-28 | $55.87 | $55.87 | 123,500 | — | — |
| 2022-10-27 | $54.67 | $54.67 | 77,300 | — | — |
| 2022-10-26 | $55.69 | $55.69 | 124,900 | — | — |
| 2022-10-25 | $56.90 | $56.90 | 235,500 | — | — |
| 2022-10-24 | $55.97 | $55.97 | 160,300 | — | — |
| 2022-10-21 | $54.35 | $54.35 | 59,000 | — | — |
| 2022-10-20 | $52.98 | $52.98 | 112,300 | — | — |
| 2022-10-19 | $53.22 | $53.22 | 70,200 | — | — |
| 2022-10-18 | $53.39 | $53.39 | 126,100 | — | — |
| 2022-10-17 | $52.79 | $52.79 | 122,000 | — | — |
| 2022-10-14 | $49.95 | $49.95 | 46,400 | — | — |
| 2022-10-13 | $51.02 | $51.02 | 59,000 | — | — |
| 2022-10-12 | $49.78 | $49.78 | 59,300 | — | — |
| 2022-10-11 | $49.80 | $49.80 | 41,700 | — | — |
| 2022-10-10 | $50.70 | $50.70 | 68,100 | — | — |
| 2022-10-07 | $50.97 | $50.97 | 23,700 | — | — |
| 2022-10-06 | $53.18 | $53.18 | 69,200 | — | — |
| 2022-10-05 | $53.69 | $53.69 | 91,200 | — | — |
| 2022-10-04 | $52.81 | $52.81 | 105,000 | — | — |
| 2022-10-03 | $51.58 | $51.58 | 120,600 | — | — |
| 2022-09-30 | $49.11 | $49.11 | 100,400 | — | — |
| 2022-09-29 | $49.98 | $49.98 | 104,500 | — | — |
| 2022-09-28 | $51.65 | $51.65 | 56,000 | — | — |
| 2022-09-27 | $50.83 | $50.83 | 55,400 | — | — |
| 2022-09-26 | $51.01 | $51.01 | 80,700 | — | — |
| 2022-09-23 | $50.66 | $50.66 | 79,600 | — | — |
| 2022-09-22 | $52.65 | $52.65 | 129,300 | — | — |
| 2022-09-21 | $53.08 | $53.08 | 70,600 | — | — |
| 2022-09-20 | $54.36 | $54.36 | 47,300 | — | — |
| 2022-09-19 | $55.05 | $55.05 | 44,800 | — | — |
| 2022-09-16 | $55.42 | $55.42 | 102,900 | — | — |
| 2022-09-15 | $54.57 | $54.57 | 107,600 | — | — |
| 2022-09-14 | $54.52 | $54.52 | 35,600 | — | — |
| 2022-09-13 | $54.82 | $54.82 | 46,000 | — | — |
| 2022-09-12 | $57.24 | $57.24 | 91,400 | — | — |
| 2022-09-09 | $58.61 | $58.61 | 152,700 | — | — |
| 2022-09-08 | $56.31 | $56.31 | 71,100 | — | — |
| 2022-09-07 | $55.62 | $55.62 | 55,700 | — | — |
| 2022-09-06 | $54.99 | $54.99 | 103,800 | — | — |
| 2022-09-02 | $56.07 | $56.07 | 27,300 | — | — |
| 2022-09-01 | $57.12 | $57.12 | 52,100 | — | — |
| 2022-08-31 | $57.93 | $57.93 | 51,700 | — | — |
| 2022-08-30 | $58.32 | $58.32 | 42,600 | — | — |
| 2022-08-29 | $58.32 | $58.32 | 55,800 | — | — |
| 2022-08-26 | $58.69 | $58.69 | 115,200 | — | — |
| 2022-08-25 | $60.00 | $60.00 | 227,000 | — | — |
| 2022-08-24 | $58.65 | $58.65 | 108,100 | — | — |
| 2022-08-23 | $56.27 | $56.27 | 26,900 | — | — |
| 2022-08-22 | $55.68 | $55.68 | 53,600 | — | — |
| 2022-08-19 | $56.65 | $56.65 | 46,000 | — | — |
| 2022-08-18 | $58.54 | $58.54 | 136,200 | — | — |
| 2022-08-17 | $57.79 | $57.79 | 44,500 | — | — |
| 2022-08-16 | $57.21 | $57.21 | 67,400 | — | — |
| 2022-08-15 | $56.08 | $56.08 | 69,500 | — | — |
| 2022-08-12 | $57.85 | $57.85 | 45,600 | — | — |
| 2022-08-11 | $57.42 | $57.42 | 138,100 | — | — |
| 2022-08-10 | $57.56 | $57.56 | 136,200 | — | — |
| 2022-08-09 | $53.49 | $53.49 | 80,800 | — | — |
| 2022-08-08 | $54.37 | $54.37 | 176,600 | — | — |
| 2022-08-05 | $56.91 | $56.91 | 159,100 | — | — |
| 2022-08-04 | $57.09 | $57.09 | 211,500 | — | — |
| 2022-08-03 | $56.25 | $56.25 | 264,100 | — | — |
| 2022-08-02 | $53.96 | $53.96 | 153,100 | — | — |
| 2022-08-01 | $52.64 | $52.64 | 68,000 | — | — |
| 2022-07-29 | $53.53 | $53.53 | 114,100 | — | — |
| 2022-07-28 | $54.11 | $54.11 | 120,800 | — | — |
| 2022-07-27 | $50.73 | $50.73 | 140,100 | — | — |
| 2022-07-26 | $49.06 | $49.06 | 32,500 | — | — |
| 2022-07-25 | $49.85 | $49.85 | 56,700 | — | — |
| 2022-07-22 | $49.96 | $49.96 | 142,000 | — | — |
| 2022-07-21 | $51.35 | $51.35 | 84,700 | — | — |
| 2022-07-20 | $49.86 | $49.86 | 55,100 | — | — |
| 2022-07-19 | $50.48 | $50.48 | 44,600 | — | — |
| 2022-07-18 | $49.90 | $49.90 | 128,700 | — | — |
| 2022-07-15 | $49.86 | $49.86 | 80,700 | — | — |
| 2022-07-14 | $48.90 | $48.90 | 51,900 | — | — |
| 2022-07-13 | $48.79 | $48.79 | 61,000 | — | — |
| 2022-07-12 | $49.75 | $49.75 | 34,300 | — | — |
| 2022-07-11 | $49.61 | $49.61 | 73,100 | — | — |
| 2022-07-08 | $48.66 | $48.66 | 46,200 | — | — |
| 2022-07-07 | $47.31 | $47.31 | 61,700 | — | — |
| 2022-07-06 | $46.29 | $46.29 | 138,900 | — | — |
| 2022-07-05 | $44.98 | $44.98 | 133,900 | — | — |
| 2022-07-01 | $44.39 | $44.39 | 145,500 | — | — |
| 2022-06-30 | $44.35 | $44.35 | 123,700 | — | — |
| 2022-06-29 | $43.06 | $43.06 | 160,500 | — | — |
| 2022-06-28 | $41.81 | $41.81 | 187,000 | — | — |
| 2022-06-27 | $40.60 | $40.60 | 94,600 | — | — |
| 2022-06-24 | $41.06 | $41.06 | 129,600 | — | — |
| 2022-06-23 | $40.00 | $40.00 | 85,300 | — | — |
| 2022-06-22 | $39.66 | $39.66 | 56,300 | — | — |
| 2022-06-21 | $39.95 | $39.95 | 123,500 | — | — |
| 2022-06-17 | $39.09 | $39.09 | 44,500 | — | — |
| 2022-06-16 | $38.62 | $38.62 | 140,600 | — | — |
| 2022-06-15 | $40.39 | $40.39 | 86,300 | — | — |
| 2022-06-14 | $39.38 | $39.38 | 72,100 | — | — |
| 2022-06-13 | $39.55 | $39.55 | 138,400 | — | — |
| 2022-06-10 | $41.66 | $41.66 | 235,900 | — | — |
| 2022-06-09 | $43.40 | $43.40 | 187,500 | — | — |
| 2022-06-08 | $44.60 | $44.60 | 180,100 | — | — |
| 2022-06-07 | $44.74 | $44.74 | 67,900 | — | — |
| 2022-06-06 | $44.26 | $44.26 | 118,000 | — | — |
| 2022-06-03 | $44.23 | $44.23 | 46,300 | — | — |
| 2022-06-02 | $45.39 | $45.39 | 81,400 | — | — |
| 2022-06-01 | $44.00 | $44.00 | 730,800 | — | — |
| 2022-05-31 | $42.57 | $42.57 | 124,200 | — | — |
| 2022-05-27 | $42.55 | $42.55 | 75,600 | — | — |
| 2022-05-26 | $41.25 | $41.25 | 56,300 | — | — |
| 2022-05-25 | $40.13 | $40.13 | 49,700 | — | — |
| 2022-05-24 | $39.75 | $39.75 | 142,300 | — | — |
| 2022-05-23 | $40.77 | $40.77 | 72,400 | — | — |
| 2022-05-20 | $40.46 | $40.46 | 167,600 | — | — |
| 2022-05-19 | $40.71 | $40.71 | 182,500 | — | — |
| 2022-05-18 | $41.11 | $41.11 | 84,000 | — | — |
| 2022-05-17 | $43.51 | $43.51 | 134,300 | — | — |
| 2022-05-16 | $42.63 | $42.63 | 138,300 | — | — |
| 2022-05-13 | $43.37 | $43.37 | 123,700 | — | — |
| 2022-05-12 | $42.13 | $42.13 | 178,600 | — | — |
| 2022-05-11 | $42.49 | $42.49 | 252,900 | — | — |
| 2022-05-10 | $43.78 | $43.78 | 120,000 | — | — |
| 2022-05-09 | $43.47 | $43.47 | 368,300 | — | — |
| 2022-05-06 | $45.53 | $45.53 | 119,800 | — | — |
| 2022-05-05 | $46.24 | $46.24 | 75,500 | — | — |
| 2022-05-04 | $48.85 | $48.85 | 66,600 | — | — |
| 2022-05-03 | $47.47 | $47.47 | 56,600 | — | — |
| 2022-05-02 | $47.60 | $47.60 | 112,600 | — | — |
| 2022-04-29 | $46.93 | $46.93 | 138,600 | — | — |
| 2022-04-28 | $49.10 | $49.10 | 195,900 | — | — |
| 2022-04-27 | $47.57 | $47.57 | 194,200 | — | — |
| 2022-04-26 | $47.85 | $47.85 | 267,300 | — | — |
| 2022-04-25 | $49.92 | $49.92 | 237,400 | — | — |
| 2022-04-22 | $49.54 | $49.54 | 441,400 | — | — |
| 2022-04-21 | $51.15 | $51.15 | 136,400 | — | — |
| 2022-04-20 | $52.34 | $52.34 | 105,000 | — | — |
| 2022-04-19 | $53.46 | $53.46 | 105,600 | — | — |
| 2022-04-18 | $52.60 | $52.60 | 194,500 | — | — |
| 2022-04-14 | $53.00 | $53.00 | 75,700 | — | — |
| 2022-04-13 | $54.34 | $54.34 | 351,100 | — | — |
| 2022-04-12 | $53.02 | $53.02 | 336,400 | — | — |
| 2022-04-11 | $54.58 | $54.58 | 160,200 | — | — |
| 2022-04-08 | $56.00 | $56.00 | 71,400 | — | — |
| 2022-04-07 | $56.96 | $56.96 | 122,200 | — | — |
| 2022-04-06 | $56.84 | $56.84 | 171,000 | — | — |
| 2022-04-05 | $58.07 | $58.07 | 153,900 | — | — |
| 2022-04-04 | $59.89 | $59.89 | 93,100 | — | — |
| 2022-04-01 | $59.00 | $59.00 | 104,500 | — | — |
| 2022-03-31 | $59.60 | $59.60 | 238,700 | — | — |
| 2022-03-30 | $61.27 | $61.27 | 118,900 | — | — |
| 2022-03-29 | $62.23 | $62.23 | 192,600 | — | — |
| 2022-03-28 | $61.88 | $61.88 | 221,700 | — | — |
| 2022-03-25 | $61.14 | $61.14 | 101,500 | — | — |
| 2022-03-24 | $61.08 | $61.08 | 150,700 | — | — |
| 2022-03-23 | $60.30 | $60.30 | 370,500 | — | — |
| 2022-03-22 | $61.62 | $61.62 | 213,000 | — | — |
| 2022-03-21 | $60.88 | $60.88 | 284,800 | — | — |
| 2022-03-18 | $61.37 | $61.37 | 288,900 | — | — |
| 2022-03-17 | $60.17 | $60.17 | 762,800 | — | — |
| 2022-03-16 | $59.52 | $59.52 | 366,400 | — | — |
| 2022-03-15 | $57.42 | $57.42 | 345,300 | — | — |
| 2022-03-14 | $55.86 | $55.86 | 468,700 | — | — |
| 2022-03-11 | $56.96 | $56.96 | 174,700 | — | — |
| 2022-03-10 | $58.28 | $58.28 | 121,600 | — | — |
| 2022-03-09 | $59.06 | $59.06 | 324,200 | — | — |
| 2022-03-08 | $57.14 | $57.14 | 584,900 | — | — |
| 2022-03-07 | $57.39 | $57.39 | 534,700 | — | — |
| 2022-03-04 | $59.59 | $59.59 | 266,100 | — | — |
| 2022-03-03 | $60.42 | $60.42 | 357,700 | — | — |
| 2022-03-02 | $61.31 | $61.31 | 304,700 | — | — |
| 2022-03-01 | $60.71 | $60.71 | 420,500 | — | — |
| 2022-02-28 | $61.46 | $61.46 | 395,800 | — | — |
| 2022-02-25 | $61.18 | $61.18 | 276,900 | — | — |
| 2022-02-24 | $60.42 | $60.42 | 721,200 | — | — |
| 2022-02-23 | $60.40 | $60.40 | 245,200 | — | — |
| 2022-02-22 | $62.43 | $62.43 | 492,500 | — | — |
| 2022-02-18 | $63.36 | $63.36 | 279,100 | — | — |
| 2022-02-17 | $62.26 | $62.26 | 147,300 | — | — |
| 2022-02-16 | $64.50 | $64.50 | 357,700 | — | — |
| 2022-02-15 | $64.67 | $64.67 | 290,700 | — | — |
| 2022-02-14 | $63.36 | $63.36 | 267,100 | — | — |
| 2022-02-11 | $63.78 | $63.78 | 564,700 | — | — |
| 2022-02-10 | $65.85 | $65.85 | 931,600 | — | — |
| 2022-02-09 | $65.58 | $65.58 | 303,200 | — | — |
| 2022-02-08 | $64.12 | $64.12 | 189,600 | — | — |
| 2022-02-07 | $63.48 | $63.48 | 299,900 | — | — |
| 2022-02-04 | $63.88 | $63.88 | 222,400 | — | — |
| 2022-02-03 | $63.33 | $63.33 | 217,800 | — | — |
| 2022-02-02 | $64.98 | $64.98 | 214,400 | — | — |
| 2022-02-01 | $64.43 | $64.43 | 436,300 | — | — |
| 2022-01-31 | $63.86 | $63.86 | 519,500 | — | — |
| 2022-01-28 | $62.07 | $62.07 | 303,300 | — | — |
| 2022-01-27 | $60.20 | $60.20 | 310,800 | — | — |
| 2022-01-26 | $60.68 | $60.68 | 1,389,700 | — | — |
| 2022-01-25 | $58.60 | $58.60 | 386,700 | — | — |
| 2022-01-24 | $60.32 | $60.32 | 1,624,900 | — | — |
| 2022-01-21 | $60.64 | $60.64 | 259,500 | — | — |
| 2022-01-20 | $62.40 | $62.40 | 715,300 | — | — |
| 2022-01-19 | $63.36 | $63.36 | 460,300 | — | — |
| 2022-01-18 | $65.00 | $65.00 | 1,039,500 | — | — |
| 2022-01-14 | $66.90 | $66.90 | 1,225,900 | — | — |
| 2022-01-13 | $66.84 | $66.84 | 1,128,700 | — | — |
| 2022-01-12 | $68.84 | $68.84 | 1,106,100 | — | — |
| 2022-01-11 | $68.73 | $68.73 | 730,600 | — | — |
| 2022-01-10 | $67.58 | $67.58 | 510,500 | — | — |
| 2022-01-07 | $67.59 | $67.59 | 1,649,800 | — | — |
| 2022-01-06 | $68.36 | $68.36 | 764,100 | — | — |
| 2022-01-05 | $68.56 | $68.56 | 719,900 | — | — |
| 2022-01-04 | $69.12 | $69.12 | 332,400 | — | — |
| 2022-01-03 | $69.92 | $69.92 | 161,300 | — | — |