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
- 2021-10-28 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 | $53.89 | $53.89 | 1,246,300 | — | — |
| 2022-12-29 | $53.81 | $53.81 | 1,191,500 | — | — |
| 2022-12-28 | $52.29 | $52.29 | 853,300 | — | — |
| 2022-12-27 | $53.63 | $53.63 | 1,072,600 | — | — |
| 2022-12-23 | $54.74 | $54.74 | 747,100 | — | — |
| 2022-12-22 | $55.18 | $55.18 | 1,858,100 | — | — |
| 2022-12-21 | $57.50 | $57.50 | 1,694,400 | — | — |
| 2022-12-20 | $57.59 | $57.59 | 1,569,300 | — | — |
| 2022-12-19 | $58.07 | $58.07 | 2,072,900 | — | — |
| 2022-12-16 | $60.03 | $60.03 | 25,953,400 | — | — |
| 2022-12-15 | $61.86 | $61.86 | 2,738,300 | — | — |
| 2022-12-14 | $65.50 | $65.50 | 2,752,300 | — | — |
| 2022-12-13 | $65.40 | $65.40 | 2,776,200 | — | — |
| 2022-12-12 | $66.82 | $66.82 | 3,411,800 | — | — |
| 2022-12-09 | $63.42 | $63.42 | 1,297,900 | — | — |
| 2022-12-08 | $62.42 | $62.42 | 1,866,400 | — | — |
| 2022-12-07 | $60.90 | $60.90 | 1,125,400 | — | — |
| 2022-12-06 | $60.81 | $60.81 | 1,163,300 | — | — |
| 2022-12-05 | $62.14 | $62.14 | 1,340,300 | — | — |
| 2022-12-02 | $62.54 | $62.54 | 1,755,200 | — | — |
| 2022-12-01 | $63.66 | $63.66 | 1,617,000 | — | — |
| 2022-11-30 | $64.35 | $64.35 | 2,418,500 | — | — |
| 2022-11-29 | $62.87 | $62.87 | 2,061,800 | — | — |
| 2022-11-28 | $63.90 | $63.90 | 1,782,700 | — | — |
| 2022-11-25 | $67.61 | $67.61 | 452,100 | — | — |
| 2022-11-23 | $67.58 | $67.58 | 1,283,300 | — | — |
| 2022-11-22 | $67.32 | $67.32 | 1,698,800 | — | — |
| 2022-11-21 | $66.07 | $66.07 | 1,006,100 | — | — |
| 2022-11-18 | $67.45 | $67.45 | 1,529,400 | — | — |
| 2022-11-17 | $66.64 | $66.64 | 1,673,500 | — | — |
| 2022-11-16 | $64.24 | $64.24 | 1,512,100 | — | — |
| 2022-11-15 | $66.58 | $66.58 | 3,108,700 | — | — |
| 2022-11-14 | $65.03 | $65.03 | 1,740,200 | — | — |
| 2022-11-11 | $64.77 | $64.77 | 3,547,000 | — | — |
| 2022-11-10 | $62.70 | $62.70 | 4,138,100 | — | — |
| 2022-11-09 | $61.00 | $61.00 | 2,736,400 | — | — |
| 2022-11-08 | $61.12 | $61.12 | 4,894,800 | — | — |
| 2022-11-07 | $56.27 | $56.27 | 1,921,900 | — | — |
| 2022-11-04 | $54.17 | $54.17 | 1,989,800 | — | — |
| 2022-11-03 | $52.69 | $52.69 | 2,483,200 | — | — |
| 2022-11-02 | $56.37 | $56.37 | 1,600,800 | — | — |
| 2022-11-01 | $57.01 | $57.01 | 1,292,100 | — | — |
| 2022-10-31 | $56.70 | $56.70 | 1,357,800 | — | — |
| 2022-10-28 | $57.25 | $57.25 | 1,662,200 | — | — |
| 2022-10-27 | $55.67 | $55.67 | 1,264,000 | — | — |
| 2022-10-26 | $57.14 | $57.14 | 1,615,300 | — | — |
| 2022-10-25 | $58.42 | $58.42 | 2,064,400 | — | — |
| 2022-10-24 | $58.76 | $58.76 | 3,119,400 | — | — |
| 2022-10-21 | $55.28 | $55.28 | 1,267,800 | — | — |
| 2022-10-20 | $53.28 | $53.28 | 1,212,900 | — | — |
| 2022-10-19 | $52.64 | $52.64 | 1,090,600 | — | — |
| 2022-10-18 | $52.38 | $52.38 | 1,666,200 | — | — |
| 2022-10-17 | $49.71 | $49.71 | 1,356,500 | — | — |
| 2022-10-14 | $48.04 | $48.04 | 1,679,800 | — | — |
| 2022-10-13 | $50.49 | $50.49 | 2,397,500 | — | — |
| 2022-10-12 | $49.92 | $49.92 | 930,100 | — | — |
| 2022-10-11 | $50.02 | $50.02 | 2,034,800 | — | — |
| 2022-10-10 | $49.28 | $49.28 | 1,092,300 | — | — |
| 2022-10-07 | $50.74 | $50.74 | 1,273,500 | — | — |
| 2022-10-06 | $53.53 | $53.53 | 1,555,300 | — | — |
| 2022-10-05 | $53.02 | $53.02 | 1,148,200 | — | — |
| 2022-10-04 | $52.07 | $52.07 | 1,266,000 | — | — |
| 2022-10-03 | $49.83 | $49.83 | 2,024,500 | — | — |
| 2022-09-30 | $48.35 | $48.35 | 1,494,200 | — | — |
| 2022-09-29 | $50.13 | $50.13 | 1,805,700 | — | — |
| 2022-09-28 | $52.45 | $52.45 | 1,468,100 | — | — |
| 2022-09-27 | $52.88 | $52.88 | 1,161,200 | — | — |
| 2022-09-26 | $52.80 | $52.80 | 885,100 | — | — |
| 2022-09-23 | $53.25 | $53.25 | 1,873,100 | — | — |
| 2022-09-22 | $54.86 | $54.86 | 1,819,100 | — | — |
| 2022-09-21 | $56.29 | $56.29 | 1,351,300 | — | — |
| 2022-09-20 | $56.82 | $56.82 | 752,600 | — | — |
| 2022-09-19 | $57.91 | $57.91 | 1,433,400 | — | — |
| 2022-09-16 | $57.61 | $57.61 | 4,092,800 | — | — |
| 2022-09-15 | $58.49 | $58.49 | 983,000 | — | — |
| 2022-09-14 | $58.32 | $58.32 | 1,300,100 | — | — |
| 2022-09-13 | $56.88 | $56.88 | 1,782,400 | — | — |
| 2022-09-12 | $60.34 | $60.34 | 1,694,900 | — | — |
| 2022-09-09 | $60.18 | $60.18 | 1,749,300 | — | — |
| 2022-09-08 | $60.22 | $60.22 | 2,558,000 | — | — |
| 2022-09-07 | $59.77 | $59.77 | 1,751,500 | — | — |
| 2022-09-06 | $58.90 | $58.90 | 3,869,100 | — | — |
| 2022-09-02 | $57.88 | $57.88 | 1,312,000 | — | — |
| 2022-09-01 | $57.43 | $57.43 | 2,405,300 | — | — |
| 2022-08-31 | $59.82 | $59.82 | 1,856,800 | — | — |
| 2022-08-30 | $61.11 | $61.11 | 2,187,300 | — | — |
| 2022-08-29 | $59.04 | $59.04 | 1,099,400 | — | — |
| 2022-08-26 | $60.65 | $60.65 | 2,303,500 | — | — |
| 2022-08-25 | $64.50 | $64.50 | 2,802,200 | — | — |
| 2022-08-24 | $60.40 | $60.40 | 815,800 | — | — |
| 2022-08-23 | $59.86 | $59.86 | 987,800 | — | — |
| 2022-08-22 | $59.04 | $59.04 | 1,455,600 | — | — |
| 2022-08-19 | $61.20 | $61.20 | 1,731,600 | — | — |
| 2022-08-18 | $64.15 | $64.15 | 2,081,100 | — | — |
| 2022-08-17 | $61.47 | $61.47 | 1,719,900 | — | — |
| 2022-08-16 | $63.96 | $63.96 | 1,692,300 | — | — |
| 2022-08-15 | $63.23 | $63.23 | 2,105,200 | — | — |
| 2022-08-12 | $64.95 | $64.95 | 7,078,500 | — | — |
| 2022-08-11 | $58.05 | $58.05 | 2,438,700 | — | — |
| 2022-08-10 | $57.70 | $57.70 | 3,277,600 | — | — |
| 2022-08-09 | $55.67 | $55.67 | 4,050,400 | — | — |
| 2022-08-08 | $59.19 | $59.19 | 5,421,300 | — | — |
| 2022-08-05 | $53.09 | $53.09 | 1,601,000 | — | — |
| 2022-08-04 | $53.63 | $53.63 | 2,531,600 | — | — |
| 2022-08-03 | $54.09 | $54.09 | 1,638,300 | — | — |
| 2022-08-02 | $52.75 | $52.75 | 2,538,900 | — | — |
| 2022-08-01 | $54.54 | $54.54 | 6,242,900 | — | — |
| 2022-07-29 | $51.48 | $51.48 | 4,238,400 | — | — |
| 2022-07-28 | $47.40 | $47.40 | 1,587,000 | — | — |
| 2022-07-27 | $47.43 | $47.43 | 1,911,200 | — | — |
| 2022-07-26 | $46.13 | $46.13 | 1,365,300 | — | — |
| 2022-07-25 | $46.35 | $46.35 | 2,869,500 | — | — |
| 2022-07-22 | $48.16 | $48.16 | 1,502,100 | — | — |
| 2022-07-21 | $48.66 | $48.66 | 1,767,600 | — | — |
| 2022-07-20 | $48.52 | $48.52 | 1,607,300 | — | — |
| 2022-07-19 | $46.85 | $46.85 | 2,672,800 | — | — |
| 2022-07-18 | $45.09 | $45.09 | 2,827,900 | — | — |
| 2022-07-15 | $45.97 | $45.97 | 3,298,300 | — | — |
| 2022-07-14 | $44.42 | $44.42 | 1,917,000 | — | — |
| 2022-07-13 | $41.83 | $41.83 | 1,999,300 | — | — |
| 2022-07-12 | $41.48 | $41.48 | 3,120,900 | — | — |
| 2022-07-11 | $42.89 | $42.89 | 1,854,400 | — | — |
| 2022-07-08 | $45.27 | $45.27 | 2,591,500 | — | — |
| 2022-07-07 | $43.34 | $43.34 | 2,169,100 | — | — |
| 2022-07-06 | $41.08 | $41.08 | 2,703,500 | — | — |
| 2022-07-05 | $40.57 | $40.57 | 2,375,800 | — | — |
| 2022-07-01 | $38.81 | $38.81 | 3,541,500 | — | — |
| 2022-06-30 | $40.34 | $40.34 | 3,134,900 | — | — |
| 2022-06-29 | $43.06 | $43.06 | 1,591,200 | — | — |
| 2022-06-28 | $44.37 | $44.37 | 2,291,400 | — | — |
| 2022-06-27 | $45.42 | $45.42 | 1,363,400 | — | — |
| 2022-06-24 | $45.89 | $45.89 | 3,116,600 | — | — |
| 2022-06-23 | $43.66 | $43.66 | 3,027,300 | — | — |
| 2022-06-22 | $44.81 | $44.81 | 2,779,400 | — | — |
| 2022-06-21 | $45.44 | $45.44 | 1,395,600 | — | — |
| 2022-06-17 | $44.86 | $44.86 | 2,845,900 | — | — |
| 2022-06-16 | $45.43 | $45.43 | 1,916,200 | — | — |
| 2022-06-15 | $49.46 | $49.46 | 1,609,300 | — | — |
| 2022-06-14 | $47.39 | $47.39 | 1,914,600 | — | — |
| 2022-06-13 | $48.51 | $48.51 | 2,348,200 | — | — |
| 2022-06-10 | $51.75 | $51.75 | 2,219,900 | — | — |
| 2022-06-09 | $53.15 | $53.15 | 1,197,000 | — | — |
| 2022-06-08 | $54.74 | $54.74 | 1,015,500 | — | — |
| 2022-06-07 | $56.51 | $56.51 | 1,641,500 | — | — |
| 2022-06-06 | $57.23 | $57.23 | 1,554,300 | — | — |
| 2022-06-03 | $58.76 | $58.76 | 1,285,600 | — | — |
| 2022-06-02 | $59.61 | $59.61 | 1,571,900 | — | — |
| 2022-06-01 | $58.12 | $58.12 | 2,554,100 | — | — |
| 2022-05-31 | $59.69 | $59.69 | 2,464,400 | — | — |
| 2022-05-27 | $60.10 | $60.10 | 2,701,400 | — | — |
| 2022-05-26 | $59.49 | $59.49 | 2,248,400 | — | — |
| 2022-05-25 | $58.62 | $58.62 | 2,768,000 | — | — |
| 2022-05-24 | $55.48 | $55.48 | 3,480,700 | — | — |
| 2022-05-23 | $54.54 | $54.54 | 1,429,900 | — | — |
| 2022-05-20 | $55.00 | $55.00 | 1,673,800 | — | — |
| 2022-05-19 | $54.23 | $54.23 | 1,732,600 | — | — |
| 2022-05-18 | $53.69 | $53.69 | 1,478,100 | — | — |
| 2022-05-17 | $56.00 | $56.00 | 2,879,300 | — | — |
| 2022-05-16 | $53.10 | $53.10 | 2,063,500 | — | — |
| 2022-05-13 | $52.77 | $52.77 | 2,418,800 | — | — |
| 2022-05-12 | $49.70 | $49.70 | 3,299,400 | — | — |
| 2022-05-11 | $49.03 | $49.03 | 5,131,600 | — | — |
| 2022-05-10 | $52.73 | $52.73 | 3,187,900 | — | — |
| 2022-05-09 | $52.28 | $52.28 | 2,574,100 | — | — |
| 2022-05-06 | $56.37 | $56.37 | 1,715,200 | — | — |
| 2022-05-05 | $54.93 | $54.93 | 1,386,600 | — | — |
| 2022-05-04 | $56.51 | $56.51 | 1,454,400 | — | — |
| 2022-05-03 | $54.18 | $54.18 | 1,177,600 | — | — |
| 2022-05-02 | $53.77 | $53.77 | 1,913,500 | — | — |
| 2022-04-29 | $52.29 | $52.29 | 1,353,600 | — | — |
| 2022-04-28 | $54.06 | $54.06 | 1,400,600 | — | — |
| 2022-04-27 | $51.64 | $51.64 | 1,845,700 | — | — |
| 2022-04-26 | $49.50 | $49.50 | 2,164,700 | — | — |
| 2022-04-25 | $52.72 | $52.72 | 1,538,800 | — | — |
| 2022-04-22 | $50.74 | $50.74 | 1,445,800 | — | — |
| 2022-04-21 | $52.04 | $52.04 | 2,490,900 | — | — |
| 2022-04-20 | $53.19 | $53.19 | 2,143,200 | — | — |
| 2022-04-19 | $52.89 | $52.89 | 1,180,400 | — | — |
| 2022-04-18 | $52.65 | $52.65 | 1,289,000 | — | — |
| 2022-04-14 | $52.10 | $52.10 | 2,125,600 | — | — |
| 2022-04-13 | $54.83 | $54.83 | 1,472,700 | — | — |
| 2022-04-12 | $53.29 | $53.29 | 3,008,700 | — | — |
| 2022-04-11 | $54.04 | $54.04 | 1,716,000 | — | — |
| 2022-04-08 | $54.75 | $54.75 | 1,563,300 | — | — |
| 2022-04-07 | $56.19 | $56.19 | 2,021,000 | — | — |
| 2022-04-06 | $56.90 | $56.90 | 2,510,700 | — | — |
| 2022-04-05 | $58.40 | $58.40 | 3,234,900 | — | — |
| 2022-04-04 | $62.29 | $62.29 | 1,872,500 | — | — |
| 2022-04-01 | $60.74 | $60.74 | 2,951,100 | — | — |
| 2022-03-31 | $62.42 | $62.42 | 3,846,400 | — | — |
| 2022-03-30 | $67.02 | $67.02 | 4,527,400 | — | — |
| 2022-03-29 | $74.63 | $74.63 | 3,797,900 | — | — |
| 2022-03-28 | $73.90 | $73.90 | 3,416,600 | — | — |
| 2022-03-25 | $78.94 | $78.94 | 4,247,400 | — | — |
| 2022-03-24 | $76.22 | $76.22 | 3,591,500 | — | — |
| 2022-03-23 | $70.09 | $70.09 | 3,641,000 | — | — |
| 2022-03-22 | $73.88 | $73.88 | 2,206,700 | — | — |
| 2022-03-21 | $72.47 | $72.47 | 3,083,000 | — | — |
| 2022-03-18 | $76.78 | $76.78 | 3,745,000 | — | — |
| 2022-03-17 | $71.91 | $71.91 | 4,791,100 | — | — |
| 2022-03-16 | $70.26 | $70.26 | 3,146,000 | — | — |
| 2022-03-15 | $65.79 | $65.79 | 4,094,100 | — | — |
| 2022-03-14 | $58.41 | $58.41 | 1,517,300 | — | — |
| 2022-03-11 | $58.46 | $58.46 | 1,139,000 | — | — |
| 2022-03-10 | $58.88 | $58.88 | 1,321,300 | — | — |
| 2022-03-09 | $58.15 | $58.15 | 1,425,300 | — | — |
| 2022-03-08 | $56.44 | $56.44 | 1,750,000 | — | — |
| 2022-03-07 | $55.79 | $55.79 | 2,190,900 | — | — |
| 2022-03-04 | $60.69 | $60.69 | 1,550,500 | — | — |
| 2022-03-03 | $62.48 | $62.48 | 3,400,700 | — | — |
| 2022-03-02 | $59.60 | $59.60 | 916,600 | — | — |
| 2022-03-01 | $58.22 | $58.22 | 1,800,100 | — | — |
| 2022-02-28 | $60.78 | $60.78 | 3,105,900 | — | — |
| 2022-02-25 | $57.03 | $57.03 | 4,204,100 | — | — |
| 2022-02-24 | $54.80 | $54.80 | 5,208,300 | — | — |
| 2022-02-23 | $47.95 | $47.95 | 1,239,800 | — | — |
| 2022-02-22 | $49.33 | $49.33 | 1,577,700 | — | — |
| 2022-02-18 | $49.71 | $49.71 | 2,917,100 | — | — |
| 2022-02-17 | $48.95 | $48.95 | 2,529,700 | — | — |
| 2022-02-16 | $52.93 | $52.93 | 2,309,600 | — | — |
| 2022-02-15 | $55.17 | $55.17 | 2,983,400 | — | — |
| 2022-02-14 | $54.47 | $54.47 | 1,567,700 | — | — |
| 2022-02-11 | $53.48 | $53.48 | 3,109,900 | — | — |
| 2022-02-10 | $57.79 | $57.79 | 3,414,000 | — | — |
| 2022-02-09 | $57.00 | $57.00 | 6,095,600 | — | — |
| 2022-02-08 | $56.05 | $56.05 | 3,659,100 | — | — |
| 2022-02-07 | $54.49 | $54.49 | 3,346,900 | — | — |
| 2022-02-04 | $52.07 | $52.07 | 2,250,600 | — | — |
| 2022-02-03 | $49.34 | $49.34 | 1,940,900 | — | — |
| 2022-02-02 | $50.35 | $50.35 | 1,592,300 | — | — |
| 2022-02-01 | $50.09 | $50.09 | 1,587,000 | — | — |
| 2022-01-31 | $49.34 | $49.34 | 1,914,200 | — | — |
| 2022-01-28 | $46.09 | $46.09 | 2,978,200 | — | — |
| 2022-01-27 | $44.71 | $44.71 | 5,039,400 | — | — |
| 2022-01-26 | $47.60 | $47.60 | 2,929,200 | — | — |
| 2022-01-25 | $46.87 | $46.87 | 2,295,800 | — | — |
| 2022-01-24 | $50.44 | $50.44 | 3,712,700 | — | — |
| 2022-01-21 | $51.25 | $51.25 | 4,229,100 | — | — |
| 2022-01-20 | $53.53 | $53.53 | 2,321,500 | — | — |
| 2022-01-19 | $56.67 | $56.67 | 3,384,700 | — | — |
| 2022-01-18 | $57.94 | $57.94 | 1,428,000 | — | — |
| 2022-01-14 | $59.60 | $59.60 | 910,300 | — | — |
| 2022-01-13 | $59.35 | $59.35 | 1,739,700 | — | — |
| 2022-01-12 | $62.05 | $62.05 | 790,600 | — | — |
| 2022-01-11 | $62.14 | $62.14 | 1,118,100 | — | — |
| 2022-01-10 | $59.76 | $59.76 | 1,610,400 | — | — |
| 2022-01-07 | $60.01 | $60.01 | 1,175,800 | — | — |
| 2022-01-06 | $61.51 | $61.51 | 1,155,500 | — | — |
| 2022-01-05 | $62.55 | $62.55 | 1,907,400 | — | — |
| 2022-01-04 | $65.71 | $65.71 | 1,988,400 | — | — |
| 2022-01-03 | $66.73 | $66.73 | 1,766,500 | — | — |