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
- 2014-11-07 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 | $52.77 | $52.77 | 475,200 | — | — |
| 2022-12-29 | $52.11 | $52.11 | 404,000 | — | — |
| 2022-12-28 | $50.84 | $50.84 | 376,000 | — | — |
| 2022-12-27 | $50.92 | $50.92 | 696,600 | — | — |
| 2022-12-23 | $51.50 | $51.50 | 379,100 | — | — |
| 2022-12-22 | $52.36 | $52.36 | 426,500 | — | — |
| 2022-12-21 | $51.95 | $51.95 | 402,500 | — | — |
| 2022-12-20 | $52.08 | $52.08 | 907,900 | — | — |
| 2022-12-19 | $52.65 | $52.65 | 828,900 | — | — |
| 2022-12-16 | $55.22 | $55.22 | 606,400 | — | — |
| 2022-12-15 | $55.17 | $55.17 | 586,100 | — | — |
| 2022-12-14 | $55.53 | $55.53 | 611,800 | — | — |
| 2022-12-13 | $55.93 | $55.93 | 647,200 | — | — |
| 2022-12-12 | $55.79 | $55.79 | 708,600 | — | — |
| 2022-12-09 | $57.80 | $57.80 | 438,000 | — | — |
| 2022-12-08 | $59.23 | $59.23 | 343,500 | — | — |
| 2022-12-07 | $60.79 | $60.79 | 505,600 | — | — |
| 2022-12-06 | $58.69 | $58.69 | 522,400 | — | — |
| 2022-12-05 | $60.82 | $60.82 | 654,500 | — | — |
| 2022-12-02 | $63.95 | $63.95 | 604,000 | — | — |
| 2022-12-01 | $64.94 | $64.94 | 387,600 | — | — |
| 2022-11-30 | $67.02 | $67.02 | 586,000 | — | — |
| 2022-11-29 | $64.06 | $64.06 | 518,200 | — | — |
| 2022-11-28 | $64.60 | $64.60 | 270,600 | — | — |
| 2022-11-25 | $66.72 | $66.72 | 156,800 | — | — |
| 2022-11-23 | $65.02 | $65.02 | 288,300 | — | — |
| 2022-11-22 | $63.69 | $63.69 | 414,100 | — | — |
| 2022-11-21 | $64.28 | $64.28 | 354,800 | — | — |
| 2022-11-18 | $64.06 | $64.06 | 592,500 | — | — |
| 2022-11-17 | $63.40 | $63.40 | 496,200 | — | — |
| 2022-11-16 | $65.91 | $65.91 | 298,700 | — | — |
| 2022-11-15 | $67.69 | $67.69 | 489,600 | — | — |
| 2022-11-14 | $67.12 | $67.12 | 398,200 | — | — |
| 2022-11-11 | $69.21 | $69.21 | 792,800 | — | — |
| 2022-11-10 | $67.01 | $67.01 | 589,000 | — | — |
| 2022-11-09 | $64.03 | $64.03 | 518,200 | — | — |
| 2022-11-08 | $67.82 | $67.82 | 696,100 | — | — |
| 2022-11-07 | $66.06 | $66.06 | 671,100 | — | — |
| 2022-11-04 | $67.26 | $67.26 | 759,800 | — | — |
| 2022-11-03 | $66.46 | $66.46 | 1,132,500 | — | — |
| 2022-11-02 | $63.12 | $63.12 | 1,703,300 | — | — |
| 2022-11-01 | $59.42 | $59.42 | 807,100 | — | — |
| 2022-10-31 | $58.95 | $58.95 | 785,200 | — | — |
| 2022-10-28 | $59.54 | $59.54 | 523,300 | — | — |
| 2022-10-27 | $58.86 | $58.86 | 497,600 | — | — |
| 2022-10-26 | $59.05 | $59.05 | 765,300 | — | — |
| 2022-10-25 | $57.68 | $57.68 | 535,900 | — | — |
| 2022-10-24 | $55.16 | $55.16 | 849,300 | — | — |
| 2022-10-21 | $54.08 | $54.08 | 772,400 | — | — |
| 2022-10-20 | $54.00 | $54.00 | 562,800 | — | — |
| 2022-10-19 | $54.95 | $54.95 | 764,300 | — | — |
| 2022-10-18 | $57.58 | $57.58 | 427,100 | — | — |
| 2022-10-17 | $55.44 | $55.44 | 923,300 | — | — |
| 2022-10-14 | $56.59 | $56.59 | 603,200 | — | — |
| 2022-10-13 | $57.87 | $57.87 | 619,700 | — | — |
| 2022-10-12 | $57.56 | $57.56 | 875,500 | — | — |
| 2022-10-11 | $58.15 | $58.15 | 706,800 | — | — |
| 2022-10-10 | $57.52 | $57.52 | 868,100 | — | — |
| 2022-10-07 | $60.21 | $60.21 | 1,055,600 | — | — |
| 2022-10-06 | $60.39 | $60.39 | 1,507,800 | — | — |
| 2022-10-05 | $58.96 | $58.96 | 1,106,900 | — | — |
| 2022-10-04 | $56.55 | $56.55 | 1,431,200 | — | — |
| 2022-10-03 | $54.66 | $54.66 | 1,879,000 | — | — |
| 2022-09-30 | $50.09 | $50.09 | 1,848,200 | — | — |
| 2022-09-29 | $50.16 | $50.16 | 1,016,700 | — | — |
| 2022-09-28 | $50.33 | $50.33 | 1,427,500 | — | — |
| 2022-09-27 | $45.96 | $45.96 | 1,506,200 | — | — |
| 2022-09-26 | $46.80 | $46.80 | 1,536,500 | — | — |
| 2022-09-23 | $45.37 | $45.37 | 3,835,000 | — | — |
| 2022-09-22 | $45.47 | $45.47 | 3,359,400 | — | — |
| 2022-09-21 | $39.24 | $39.24 | 1,382,800 | — | — |
| 2022-09-20 | $39.89 | $39.89 | 804,000 | — | — |
| 2022-09-19 | $40.64 | $40.64 | 992,200 | — | — |
| 2022-09-16 | $40.80 | $40.80 | 1,324,700 | — | — |
| 2022-09-15 | $41.62 | $41.62 | 1,263,900 | — | — |
| 2022-09-14 | $41.60 | $41.60 | 1,258,200 | — | — |
| 2022-09-13 | $41.53 | $41.53 | 1,141,000 | — | — |
| 2022-09-12 | $42.02 | $42.02 | 1,050,000 | — | — |
| 2022-09-09 | $39.51 | $39.51 | 1,186,100 | — | — |
| 2022-09-08 | $38.80 | $38.80 | 1,788,800 | — | — |
| 2022-09-07 | $38.99 | $38.99 | 3,221,800 | — | — |
| 2022-09-06 | $41.01 | $41.01 | 1,101,500 | — | — |
| 2022-09-02 | $41.00 | $41.00 | 718,000 | — | — |
| 2022-09-01 | $42.89 | $42.89 | 887,900 | — | — |
| 2022-08-31 | $43.53 | $43.53 | 1,039,500 | — | — |
| 2022-08-30 | $44.18 | $44.18 | 822,300 | — | — |
| 2022-08-29 | $44.70 | $44.70 | 647,500 | — | — |
| 2022-08-26 | $45.32 | $45.32 | 1,027,100 | — | — |
| 2022-08-25 | $47.49 | $47.49 | 486,800 | — | — |
| 2022-08-24 | $47.30 | $47.30 | 608,800 | — | — |
| 2022-08-23 | $46.29 | $46.29 | 1,011,400 | — | — |
| 2022-08-22 | $45.02 | $45.02 | 1,267,100 | — | — |
| 2022-08-19 | $46.41 | $46.41 | 1,175,700 | — | — |
| 2022-08-18 | $47.98 | $47.98 | 1,088,200 | — | — |
| 2022-08-17 | $47.00 | $47.00 | 1,021,100 | — | — |
| 2022-08-16 | $48.67 | $48.67 | 1,462,000 | — | — |
| 2022-08-15 | $48.76 | $48.76 | 1,077,400 | — | — |
| 2022-08-12 | $47.70 | $47.70 | 910,200 | — | — |
| 2022-08-11 | $48.69 | $48.69 | 1,993,800 | — | — |
| 2022-08-10 | $47.25 | $47.25 | 1,817,600 | — | — |
| 2022-08-09 | $47.84 | $47.84 | 3,603,700 | — | — |
| 2022-08-08 | $56.37 | $56.37 | 959,500 | — | — |
| 2022-08-05 | $54.48 | $54.48 | 658,000 | — | — |
| 2022-08-04 | $53.75 | $53.75 | 384,900 | — | — |
| 2022-08-03 | $54.73 | $54.73 | 355,400 | — | — |
| 2022-08-02 | $53.30 | $53.30 | 395,400 | — | — |
| 2022-08-01 | $53.00 | $53.00 | 667,800 | — | — |
| 2022-07-29 | $53.44 | $53.44 | 901,800 | — | — |
| 2022-07-28 | $52.06 | $52.06 | 673,300 | — | — |
| 2022-07-27 | $49.44 | $49.44 | 639,200 | — | — |
| 2022-07-26 | $46.63 | $46.63 | 615,600 | — | — |
| 2022-07-25 | $47.95 | $47.95 | 370,700 | — | — |
| 2022-07-22 | $48.29 | $48.29 | 397,800 | — | — |
| 2022-07-21 | $50.19 | $50.19 | 583,700 | — | — |
| 2022-07-20 | $51.64 | $51.64 | 755,200 | — | — |
| 2022-07-19 | $49.55 | $49.55 | 1,072,100 | — | — |
| 2022-07-18 | $46.54 | $46.54 | 834,900 | — | — |
| 2022-07-15 | $46.66 | $46.66 | 973,200 | — | — |
| 2022-07-14 | $45.86 | $45.86 | 811,600 | — | — |
| 2022-07-13 | $47.72 | $47.72 | 825,600 | — | — |
| 2022-07-12 | $47.73 | $47.73 | 579,700 | — | — |
| 2022-07-11 | $48.04 | $48.04 | 753,600 | — | — |
| 2022-07-08 | $52.55 | $52.55 | 716,400 | — | — |
| 2022-07-07 | $51.58 | $51.58 | 1,440,400 | — | — |
| 2022-07-06 | $52.88 | $52.88 | 710,100 | — | — |
| 2022-07-05 | $53.13 | $53.13 | 1,125,800 | — | — |
| 2022-07-01 | $52.68 | $52.68 | 844,000 | — | — |
| 2022-06-30 | $51.89 | $51.89 | 917,100 | — | — |
| 2022-06-29 | $54.80 | $54.80 | 647,700 | — | — |
| 2022-06-28 | $54.32 | $54.32 | 905,700 | — | — |
| 2022-06-27 | $57.93 | $57.93 | 780,800 | — | — |
| 2022-06-24 | $59.67 | $59.67 | 1,496,400 | — | — |
| 2022-06-23 | $57.49 | $57.49 | 742,400 | — | — |
| 2022-06-22 | $52.93 | $52.93 | 679,700 | — | — |
| 2022-06-21 | $53.45 | $53.45 | 668,300 | — | — |
| 2022-06-17 | $52.67 | $52.67 | 729,100 | — | — |
| 2022-06-16 | $54.87 | $54.87 | 604,300 | — | — |
| 2022-06-15 | $55.58 | $55.58 | 629,000 | — | — |
| 2022-06-14 | $54.31 | $54.31 | 716,200 | — | — |
| 2022-06-13 | $55.51 | $55.51 | 803,700 | — | — |
| 2022-06-10 | $60.38 | $60.38 | 898,100 | — | — |
| 2022-06-09 | $64.48 | $64.48 | 638,200 | — | — |
| 2022-06-08 | $69.96 | $69.96 | 553,000 | — | — |
| 2022-06-07 | $70.48 | $70.48 | 434,400 | — | — |
| 2022-06-06 | $68.31 | $68.31 | 337,300 | — | — |
| 2022-06-03 | $66.97 | $66.97 | 318,700 | — | — |
| 2022-06-02 | $68.83 | $68.83 | 428,300 | — | — |
| 2022-06-01 | $67.45 | $67.45 | 678,700 | — | — |
| 2022-05-31 | $71.97 | $71.97 | 608,100 | — | — |
| 2022-05-27 | $73.03 | $73.03 | 666,400 | — | — |
| 2022-05-26 | $66.56 | $66.56 | 693,200 | — | — |
| 2022-05-25 | $62.83 | $62.83 | 553,800 | — | — |
| 2022-05-24 | $60.52 | $60.52 | 533,200 | — | — |
| 2022-05-23 | $60.93 | $60.93 | 786,600 | — | — |
| 2022-05-20 | $62.28 | $62.28 | 952,400 | — | — |
| 2022-05-19 | $66.53 | $66.53 | 648,200 | — | — |
| 2022-05-18 | $64.84 | $64.84 | 895,000 | — | — |
| 2022-05-17 | $69.92 | $69.92 | 818,000 | — | — |
| 2022-05-16 | $65.30 | $65.30 | 772,800 | — | — |
| 2022-05-13 | $65.95 | $65.95 | 890,100 | — | — |
| 2022-05-12 | $60.59 | $60.59 | 1,203,300 | — | — |
| 2022-05-11 | $57.03 | $57.03 | 1,261,800 | — | — |
| 2022-05-10 | $59.01 | $59.01 | 1,674,900 | — | — |
| 2022-05-09 | $57.53 | $57.53 | 1,222,500 | — | — |
| 2022-05-06 | $64.70 | $64.70 | 1,715,800 | — | — |
| 2022-05-05 | $68.92 | $68.92 | 2,273,200 | — | — |
| 2022-05-04 | $80.62 | $80.62 | 4,868,000 | — | — |
| 2022-05-03 | $82.92 | $82.92 | 2,155,500 | — | — |
| 2022-05-02 | $93.10 | $93.10 | 839,800 | — | — |
| 2022-04-29 | $93.35 | $93.35 | 514,100 | — | — |
| 2022-04-28 | $98.49 | $98.49 | 601,000 | — | — |
| 2022-04-27 | $100.00 | $100.00 | 428,400 | — | — |
| 2022-04-26 | $99.14 | $99.14 | 546,500 | — | — |
| 2022-04-25 | $107.39 | $107.39 | 499,600 | — | — |
| 2022-04-22 | $105.21 | $105.21 | 513,900 | — | — |
| 2022-04-21 | $109.87 | $109.87 | 346,300 | — | — |
| 2022-04-20 | $113.87 | $113.87 | 746,200 | — | — |
| 2022-04-19 | $113.93 | $113.93 | 589,300 | — | — |
| 2022-04-18 | $110.92 | $110.92 | 514,100 | — | — |
| 2022-04-14 | $112.88 | $112.88 | 480,800 | — | — |
| 2022-04-13 | $110.22 | $110.22 | 492,000 | — | — |
| 2022-04-12 | $106.36 | $106.36 | 571,400 | — | — |
| 2022-04-11 | $102.26 | $102.26 | 389,900 | — | — |
| 2022-04-08 | $103.22 | $103.22 | 302,000 | — | — |
| 2022-04-07 | $102.47 | $102.47 | 496,000 | — | — |
| 2022-04-06 | $103.28 | $103.28 | 457,600 | — | — |
| 2022-04-05 | $107.59 | $107.59 | 536,700 | — | — |
| 2022-04-04 | $108.10 | $108.10 | 409,800 | — | — |
| 2022-04-01 | $107.21 | $107.21 | 398,800 | — | — |
| 2022-03-31 | $102.64 | $102.64 | 741,400 | — | — |
| 2022-03-30 | $104.93 | $104.93 | 571,200 | — | — |
| 2022-03-29 | $101.56 | $101.56 | 334,300 | — | — |
| 2022-03-28 | $99.11 | $99.11 | 566,800 | — | — |
| 2022-03-25 | $95.81 | $95.81 | 185,400 | — | — |
| 2022-03-24 | $99.48 | $99.48 | 242,800 | — | — |
| 2022-03-23 | $98.22 | $98.22 | 313,100 | — | — |
| 2022-03-22 | $101.56 | $101.56 | 299,700 | — | — |
| 2022-03-21 | $97.73 | $97.73 | 301,800 | — | — |
| 2022-03-18 | $102.34 | $102.34 | 319,700 | — | — |
| 2022-03-17 | $99.17 | $99.17 | 363,700 | — | — |
| 2022-03-16 | $95.41 | $95.41 | 513,300 | — | — |
| 2022-03-15 | $85.27 | $85.27 | 497,500 | — | — |
| 2022-03-14 | $84.36 | $84.36 | 410,900 | — | — |
| 2022-03-11 | $91.73 | $91.73 | 321,600 | — | — |
| 2022-03-10 | $97.48 | $97.48 | 308,500 | — | — |
| 2022-03-09 | $102.66 | $102.66 | 425,100 | — | — |
| 2022-03-08 | $99.25 | $99.25 | 350,300 | — | — |
| 2022-03-07 | $97.71 | $97.71 | 579,600 | — | — |
| 2022-03-04 | $98.22 | $98.22 | 638,500 | — | — |
| 2022-03-03 | $103.00 | $103.00 | 608,100 | — | — |
| 2022-03-02 | $107.59 | $107.59 | 898,200 | — | — |
| 2022-03-01 | $109.74 | $109.74 | 1,600,900 | — | — |
| 2022-02-28 | $95.23 | $95.23 | 769,800 | — | — |
| 2022-02-25 | $93.49 | $93.49 | 371,600 | — | — |
| 2022-02-24 | $90.51 | $90.51 | 605,400 | — | — |
| 2022-02-23 | $83.35 | $83.35 | 303,300 | — | — |
| 2022-02-22 | $86.84 | $86.84 | 321,900 | — | — |
| 2022-02-18 | $87.84 | $87.84 | 329,000 | — | — |
| 2022-02-17 | $91.02 | $91.02 | 385,400 | — | — |
| 2022-02-16 | $96.96 | $96.96 | 337,500 | — | — |
| 2022-02-15 | $100.27 | $100.27 | 542,400 | — | — |
| 2022-02-14 | $95.47 | $95.47 | 256,100 | — | — |
| 2022-02-11 | $95.49 | $95.49 | 344,300 | — | — |
| 2022-02-10 | $95.39 | $95.39 | 421,500 | — | — |
| 2022-02-09 | $96.76 | $96.76 | 352,500 | — | — |
| 2022-02-08 | $94.07 | $94.07 | 264,200 | — | — |
| 2022-02-07 | $91.18 | $91.18 | 302,300 | — | — |
| 2022-02-04 | $89.83 | $89.83 | 427,900 | — | — |
| 2022-02-03 | $89.80 | $89.80 | 301,500 | — | — |
| 2022-02-02 | $91.53 | $91.53 | 358,900 | — | — |
| 2022-02-01 | $93.91 | $93.91 | 380,300 | — | — |
| 2022-01-31 | $93.03 | $93.03 | 608,100 | — | — |
| 2022-01-28 | $88.58 | $88.58 | 576,000 | — | — |
| 2022-01-27 | $83.19 | $83.19 | 350,000 | — | — |
| 2022-01-26 | $84.73 | $84.73 | 570,500 | — | — |
| 2022-01-25 | $83.87 | $83.87 | 556,800 | — | — |
| 2022-01-24 | $88.38 | $88.38 | 536,800 | — | — |
| 2022-01-21 | $86.83 | $86.83 | 542,500 | — | — |
| 2022-01-20 | $88.74 | $88.74 | 753,300 | — | — |
| 2022-01-19 | $89.43 | $89.43 | 450,600 | — | — |
| 2022-01-18 | $88.49 | $88.49 | 366,200 | — | — |
| 2022-01-14 | $91.23 | $91.23 | 1,240,200 | — | — |
| 2022-01-13 | $96.14 | $96.14 | 1,047,000 | — | — |
| 2022-01-12 | $96.45 | $96.45 | 1,319,200 | — | — |
| 2022-01-11 | $98.22 | $98.22 | 1,129,400 | — | — |
| 2022-01-10 | $88.54 | $88.54 | 1,399,900 | — | — |
| 2022-01-07 | $89.07 | $89.07 | 630,800 | — | — |
| 2022-01-06 | $88.53 | $88.53 | 498,700 | — | — |
| 2022-01-05 | $89.43 | $89.43 | 547,300 | — | — |
| 2022-01-04 | $93.59 | $93.59 | 494,100 | — | — |
| 2022-01-03 | $95.04 | $95.04 | 277,100 | — | — |