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
- 2021-05-18 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 | $73.64 | $73.64 | 53,600 | — | — |
| 2022-12-29 | $73.75 | $73.75 | 97,700 | — | — |
| 2022-12-28 | $72.94 | $72.94 | 98,300 | — | — |
| 2022-12-27 | $74.31 | $74.31 | 63,000 | — | — |
| 2022-12-23 | $73.72 | $73.72 | 42,100 | — | — |
| 2022-12-22 | $71.26 | $71.26 | 93,300 | — | — |
| 2022-12-21 | $74.60 | $74.60 | 84,400 | — | — |
| 2022-12-20 | $71.14 | $71.14 | 207,700 | — | — |
| 2022-12-19 | $70.22 | $70.22 | 144,800 | — | — |
| 2022-12-16 | $72.78 | $72.78 | 407,600 | — | — |
| 2022-12-15 | $72.74 | $72.74 | 74,600 | — | — |
| 2022-12-14 | $70.18 | $70.18 | 163,200 | — | — |
| 2022-12-13 | $70.98 | $70.98 | 271,600 | — | — |
| 2022-12-12 | $69.88 | $69.88 | 114,000 | — | — |
| 2022-12-09 | $67.59 | $67.59 | 67,500 | — | — |
| 2022-12-08 | $68.63 | $68.63 | 93,200 | — | — |
| 2022-12-07 | $70.65 | $70.65 | 92,700 | — | — |
| 2022-12-06 | $70.69 | $70.69 | 126,500 | — | — |
| 2022-12-05 | $74.81 | $74.81 | 102,100 | — | — |
| 2022-12-02 | $78.01 | $78.01 | 119,700 | — | — |
| 2022-12-01 | $77.15 | $77.15 | 246,400 | — | — |
| 2022-11-30 | $81.09 | $81.09 | 96,500 | — | — |
| 2022-11-29 | $79.55 | $79.55 | 43,500 | — | — |
| 2022-11-28 | $78.70 | $78.70 | 64,400 | — | — |
| 2022-11-25 | $81.98 | $81.98 | 10,000 | — | — |
| 2022-11-23 | $81.51 | $81.51 | 68,300 | — | — |
| 2022-11-22 | $82.95 | $82.95 | 61,300 | — | — |
| 2022-11-21 | $82.57 | $82.57 | 73,300 | — | — |
| 2022-11-18 | $83.04 | $83.04 | 72,800 | — | — |
| 2022-11-17 | $84.06 | $84.06 | 41,400 | — | — |
| 2022-11-16 | $82.52 | $82.52 | 57,200 | — | — |
| 2022-11-15 | $85.83 | $85.83 | 69,700 | — | — |
| 2022-11-14 | $85.26 | $85.26 | 70,500 | — | — |
| 2022-11-11 | $87.59 | $87.59 | 54,000 | — | — |
| 2022-11-10 | $86.31 | $86.31 | 68,700 | — | — |
| 2022-11-09 | $81.38 | $81.38 | 94,500 | — | — |
| 2022-11-08 | $88.24 | $88.24 | 63,200 | — | — |
| 2022-11-07 | $90.10 | $90.10 | 80,100 | — | — |
| 2022-11-04 | $87.14 | $87.14 | 143,900 | — | — |
| 2022-11-03 | $83.22 | $83.22 | 151,300 | — | — |
| 2022-11-02 | $86.26 | $86.26 | 103,900 | — | — |
| 2022-11-01 | $91.78 | $91.78 | 240,200 | — | — |
| 2022-10-31 | $89.51 | $89.51 | 103,300 | — | — |
| 2022-10-28 | $87.62 | $87.62 | 83,100 | — | — |
| 2022-10-27 | $86.28 | $86.28 | 108,200 | — | — |
| 2022-10-26 | $87.82 | $87.82 | 117,000 | — | — |
| 2022-10-25 | $88.92 | $88.92 | 88,900 | — | — |
| 2022-10-24 | $86.64 | $86.64 | 88,200 | — | — |
| 2022-10-21 | $85.93 | $85.93 | 82,300 | — | — |
| 2022-10-20 | $87.89 | $87.89 | 102,500 | — | — |
| 2022-10-19 | $92.11 | $92.11 | 164,900 | — | — |
| 2022-10-18 | $92.00 | $92.00 | 55,200 | — | — |
| 2022-10-17 | $91.79 | $91.79 | 81,900 | — | — |
| 2022-10-14 | $91.55 | $91.55 | 56,700 | — | — |
| 2022-10-13 | $96.02 | $96.02 | 94,200 | — | — |
| 2022-10-12 | $93.23 | $93.23 | 79,100 | — | — |
| 2022-10-11 | $93.10 | $93.10 | 97,200 | — | — |
| 2022-10-10 | $94.06 | $94.06 | 84,200 | — | — |
| 2022-10-07 | $95.22 | $95.22 | 140,800 | — | — |
| 2022-10-06 | $96.94 | $96.94 | 75,600 | — | — |
| 2022-10-05 | $97.38 | $97.38 | 118,600 | — | — |
| 2022-10-04 | $97.30 | $97.30 | 131,000 | — | — |
| 2022-10-03 | $93.23 | $93.23 | 104,000 | — | — |
| 2022-09-30 | $88.29 | $88.29 | 82,000 | — | — |
| 2022-09-29 | $87.97 | $87.97 | 89,800 | — | — |
| 2022-09-28 | $89.44 | $89.44 | 84,900 | — | — |
| 2022-09-27 | $84.49 | $84.49 | 106,700 | — | — |
| 2022-09-26 | $82.27 | $82.27 | 138,800 | — | — |
| 2022-09-23 | $83.78 | $83.78 | 173,800 | — | — |
| 2022-09-22 | $89.62 | $89.62 | 76,600 | — | — |
| 2022-09-21 | $91.86 | $91.86 | 100,100 | — | — |
| 2022-09-20 | $92.48 | $92.48 | 127,700 | — | — |
| 2022-09-19 | $95.64 | $95.64 | 107,300 | — | — |
| 2022-09-16 | $93.27 | $93.27 | 700,600 | — | — |
| 2022-09-15 | $97.96 | $97.96 | 117,600 | — | — |
| 2022-09-14 | $100.11 | $100.11 | 167,700 | — | — |
| 2022-09-13 | $96.59 | $96.59 | 84,300 | — | — |
| 2022-09-12 | $96.93 | $96.93 | 70,200 | — | — |
| 2022-09-09 | $96.15 | $96.15 | 56,900 | — | — |
| 2022-09-08 | $93.88 | $93.88 | 72,800 | — | — |
| 2022-09-07 | $92.58 | $92.58 | 89,300 | — | — |
| 2022-09-06 | $95.71 | $95.71 | 112,100 | — | — |
| 2022-09-02 | $99.25 | $99.25 | 66,200 | — | — |
| 2022-09-01 | $96.35 | $96.35 | 152,100 | — | — |
| 2022-08-31 | $97.76 | $97.76 | 66,700 | — | — |
| 2022-08-30 | $95.15 | $95.15 | 97,000 | — | — |
| 2022-08-29 | $101.03 | $101.03 | 126,800 | — | — |
| 2022-08-26 | $100.02 | $100.02 | 106,700 | — | — |
| 2022-08-25 | $100.09 | $100.09 | 63,100 | — | — |
| 2022-08-24 | $100.00 | $100.00 | 83,400 | — | — |
| 2022-08-23 | $95.09 | $95.09 | 105,600 | — | — |
| 2022-08-22 | $97.46 | $97.46 | 108,800 | — | — |
| 2022-08-19 | $96.96 | $96.96 | 116,300 | — | — |
| 2022-08-18 | $99.99 | $99.99 | 236,300 | — | — |
| 2022-08-17 | $97.16 | $97.16 | 130,000 | — | — |
| 2022-08-16 | $91.03 | $91.03 | 67,200 | — | — |
| 2022-08-15 | $88.57 | $88.57 | 87,200 | — | — |
| 2022-08-12 | $89.75 | $89.75 | 100,200 | — | — |
| 2022-08-11 | $87.63 | $87.63 | 156,400 | — | — |
| 2022-08-10 | $84.68 | $84.68 | 50,800 | — | — |
| 2022-08-09 | $85.45 | $85.45 | 56,000 | — | — |
| 2022-08-08 | $85.06 | $85.06 | 88,700 | — | — |
| 2022-08-05 | $87.80 | $87.80 | 88,500 | — | — |
| 2022-08-04 | $86.29 | $86.29 | 119,400 | — | — |
| 2022-08-03 | $88.37 | $88.37 | 189,500 | — | — |
| 2022-08-02 | $88.84 | $88.84 | 129,400 | — | — |
| 2022-08-01 | $86.29 | $86.29 | 165,400 | — | — |
| 2022-07-29 | $92.04 | $92.04 | 292,200 | — | — |
| 2022-07-28 | $91.55 | $91.55 | 114,400 | — | — |
| 2022-07-27 | $91.75 | $91.75 | 166,300 | — | — |
| 2022-07-26 | $89.15 | $89.15 | 77,200 | — | — |
| 2022-07-25 | $87.99 | $87.99 | 159,100 | — | — |
| 2022-07-22 | $83.58 | $83.58 | 79,200 | — | — |
| 2022-07-21 | $84.89 | $84.89 | 115,700 | — | — |
| 2022-07-20 | $87.31 | $87.31 | 150,200 | — | — |
| 2022-07-19 | $83.51 | $83.51 | 73,400 | — | — |
| 2022-07-18 | $80.11 | $80.11 | 165,100 | — | — |
| 2022-07-15 | $78.73 | $78.73 | 88,200 | — | — |
| 2022-07-14 | $76.98 | $76.98 | 87,600 | — | — |
| 2022-07-13 | $77.24 | $77.24 | 76,300 | — | — |
| 2022-07-12 | $75.01 | $75.01 | 102,900 | — | — |
| 2022-07-11 | $78.71 | $78.71 | 103,700 | — | — |
| 2022-07-08 | $78.20 | $78.20 | 184,800 | — | — |
| 2022-07-07 | $77.84 | $77.84 | 166,800 | — | — |
| 2022-07-06 | $72.71 | $72.71 | 257,600 | — | — |
| 2022-07-05 | $74.01 | $74.01 | 303,200 | — | — |
| 2022-07-01 | $80.50 | $80.50 | 211,100 | — | — |
| 2022-06-30 | $79.51 | $79.51 | 296,000 | — | — |
| 2022-06-29 | $83.44 | $83.44 | 220,600 | — | — |
| 2022-06-28 | $86.21 | $86.21 | 266,800 | — | — |
| 2022-06-27 | $85.58 | $85.58 | 397,300 | — | — |
| 2022-06-24 | $77.14 | $77.14 | 1,859,700 | — | — |
| 2022-06-23 | $79.26 | $79.26 | 355,900 | — | — |
| 2022-06-22 | $85.74 | $85.74 | 370,200 | — | — |
| 2022-06-21 | $90.84 | $90.84 | 275,500 | — | — |
| 2022-06-17 | $89.61 | $89.61 | 775,100 | — | — |
| 2022-06-16 | $96.45 | $96.45 | 341,800 | — | — |
| 2022-06-15 | $100.09 | $100.09 | 197,800 | — | — |
| 2022-06-14 | $96.58 | $96.58 | 255,200 | — | — |
| 2022-06-13 | $98.40 | $98.40 | 246,200 | — | — |
| 2022-06-10 | $104.37 | $104.37 | 130,000 | — | — |
| 2022-06-09 | $103.95 | $103.95 | 108,600 | — | — |
| 2022-06-08 | $105.85 | $105.85 | 126,100 | — | — |
| 2022-06-07 | $107.08 | $107.08 | 184,100 | — | — |
| 2022-06-06 | $105.00 | $105.00 | 223,800 | — | — |
| 2022-06-03 | $101.74 | $101.74 | 182,900 | — | — |
| 2022-06-02 | $101.18 | $101.18 | 244,800 | — | — |
| 2022-06-01 | $101.58 | $101.58 | 181,100 | — | — |
| 2022-05-31 | $96.75 | $96.75 | 162,700 | — | — |
| 2022-05-27 | $98.28 | $98.28 | 119,900 | — | — |
| 2022-05-26 | $101.06 | $101.06 | 248,500 | — | — |
| 2022-05-25 | $99.51 | $99.51 | 171,000 | — | — |
| 2022-05-24 | $95.74 | $95.74 | 130,600 | — | — |
| 2022-05-23 | $96.06 | $96.06 | 160,000 | — | — |
| 2022-05-20 | $91.07 | $91.07 | 164,800 | — | — |
| 2022-05-19 | $89.98 | $89.98 | 133,900 | — | — |
| 2022-05-18 | $89.50 | $89.50 | 165,900 | — | — |
| 2022-05-17 | $91.30 | $91.30 | 488,200 | — | — |
| 2022-05-16 | $88.87 | $88.87 | 202,300 | — | — |
| 2022-05-13 | $86.74 | $86.74 | 447,300 | — | — |
| 2022-05-12 | $85.83 | $85.83 | 596,400 | — | — |
| 2022-05-11 | $90.17 | $90.17 | 129,400 | — | — |
| 2022-05-10 | $85.25 | $85.25 | 302,800 | — | — |
| 2022-05-09 | $86.53 | $86.53 | 294,300 | — | — |
| 2022-05-06 | $95.45 | $95.45 | 123,100 | — | — |
| 2022-05-05 | $97.19 | $97.19 | 190,500 | — | — |
| 2022-05-04 | $101.00 | $101.00 | 241,100 | — | — |
| 2022-05-03 | $98.22 | $98.22 | 216,100 | — | — |
| 2022-05-02 | $94.96 | $94.96 | 125,700 | — | — |
| 2022-04-29 | $93.98 | $93.98 | 161,300 | — | — |
| 2022-04-28 | $96.75 | $96.75 | 186,700 | — | — |
| 2022-04-27 | $93.54 | $93.54 | 176,400 | — | — |
| 2022-04-26 | $89.18 | $89.18 | 229,800 | — | — |
| 2022-04-25 | $87.87 | $87.87 | 235,900 | — | — |
| 2022-04-22 | $88.90 | $88.90 | 85,200 | — | — |
| 2022-04-21 | $90.41 | $90.41 | 106,000 | — | — |
| 2022-04-20 | $92.48 | $92.48 | 350,800 | — | — |
| 2022-04-19 | $90.00 | $90.00 | 131,200 | — | — |
| 2022-04-18 | $92.72 | $92.72 | 231,600 | — | — |
| 2022-04-14 | $92.10 | $92.10 | 403,500 | — | — |
| 2022-04-13 | $91.65 | $91.65 | 99,600 | — | — |
| 2022-04-12 | $90.15 | $90.15 | 154,000 | — | — |
| 2022-04-11 | $89.17 | $89.17 | 170,900 | — | — |
| 2022-04-08 | $90.37 | $90.37 | 303,700 | — | — |
| 2022-04-07 | $87.00 | $87.00 | 244,800 | — | — |
| 2022-04-06 | $86.88 | $86.88 | 264,100 | — | — |
| 2022-04-05 | $88.35 | $88.35 | 196,200 | — | — |
| 2022-04-04 | $89.82 | $89.82 | 102,400 | — | — |
| 2022-04-01 | $90.50 | $90.50 | 151,000 | — | — |
| 2022-03-31 | $89.82 | $89.82 | 147,800 | — | — |
| 2022-03-30 | $88.98 | $88.98 | 205,400 | — | — |
| 2022-03-29 | $86.57 | $86.57 | 163,300 | — | — |
| 2022-03-28 | $87.47 | $87.47 | 277,600 | — | — |
| 2022-03-25 | $87.08 | $87.08 | 190,700 | — | — |
| 2022-03-24 | $83.70 | $83.70 | 182,900 | — | — |
| 2022-03-23 | $79.85 | $79.85 | 106,500 | — | — |
| 2022-03-22 | $79.27 | $79.27 | 118,100 | — | — |
| 2022-03-21 | $77.90 | $77.90 | 135,000 | — | — |
| 2022-03-18 | $76.48 | $76.48 | 110,500 | — | — |
| 2022-03-17 | $77.00 | $77.00 | 162,400 | — | — |
| 2022-03-16 | $72.50 | $72.50 | 165,400 | — | — |
| 2022-03-15 | $71.95 | $71.95 | 181,100 | — | — |
| 2022-03-14 | $74.02 | $74.02 | 113,500 | — | — |
| 2022-03-11 | $76.79 | $76.79 | 80,800 | — | — |
| 2022-03-10 | $76.72 | $76.72 | 114,100 | — | — |
| 2022-03-09 | $77.00 | $77.00 | 88,400 | — | — |
| 2022-03-08 | $77.73 | $77.73 | 108,200 | — | — |
| 2022-03-07 | $78.91 | $78.91 | 108,700 | — | — |
| 2022-03-04 | $75.95 | $75.95 | 81,900 | — | — |
| 2022-03-03 | $72.26 | $72.26 | 43,100 | — | — |
| 2022-03-02 | $74.56 | $74.56 | 78,400 | — | — |
| 2022-03-01 | $73.83 | $73.83 | 119,300 | — | — |
| 2022-02-28 | $68.98 | $68.98 | 95,200 | — | — |
| 2022-02-25 | $66.10 | $66.10 | 68,000 | — | — |
| 2022-02-24 | $65.58 | $65.58 | 119,700 | — | — |
| 2022-02-23 | $64.07 | $64.07 | 40,100 | — | — |
| 2022-02-22 | $62.68 | $62.68 | 61,300 | — | — |
| 2022-02-18 | $61.36 | $61.36 | 94,700 | — | — |
| 2022-02-17 | $61.99 | $61.99 | 127,100 | — | — |
| 2022-02-16 | $63.70 | $63.70 | 49,200 | — | — |
| 2022-02-15 | $64.62 | $64.62 | 38,300 | — | — |
| 2022-02-14 | $62.97 | $62.97 | 70,400 | — | — |
| 2022-02-11 | $64.00 | $64.00 | 99,100 | — | — |
| 2022-02-10 | $63.88 | $63.88 | 62,800 | — | — |
| 2022-02-09 | $65.45 | $65.45 | 19,000 | — | — |
| 2022-02-08 | $64.70 | $64.70 | 42,800 | — | — |
| 2022-02-07 | $66.74 | $66.74 | 28,100 | — | — |
| 2022-02-04 | $66.95 | $66.95 | 44,600 | — | — |
| 2022-02-03 | $66.96 | $66.96 | 47,000 | — | — |
| 2022-02-02 | $68.79 | $68.79 | 32,200 | — | — |
| 2022-02-01 | $68.37 | $68.37 | 218,800 | — | — |
| 2022-01-31 | $65.45 | $65.45 | 87,400 | — | — |
| 2022-01-28 | $64.44 | $64.44 | 65,000 | — | — |
| 2022-01-27 | $63.91 | $63.91 | 70,400 | — | — |
| 2022-01-26 | $63.69 | $63.69 | 79,500 | — | — |
| 2022-01-25 | $65.11 | $65.11 | 177,100 | — | — |
| 2022-01-24 | $64.96 | $64.96 | 182,200 | — | — |
| 2022-01-21 | $66.57 | $66.57 | 65,400 | — | — |
| 2022-01-20 | $69.70 | $69.70 | 56,900 | — | — |
| 2022-01-19 | $74.21 | $74.21 | 71,600 | — | — |
| 2022-01-18 | $74.51 | $74.51 | 44,100 | — | — |
| 2022-01-14 | $76.75 | $76.75 | 55,600 | — | — |
| 2022-01-13 | $75.43 | $75.43 | 54,400 | — | — |
| 2022-01-12 | $77.10 | $77.10 | 61,900 | — | — |
| 2022-01-11 | $77.48 | $77.48 | 55,800 | — | — |
| 2022-01-10 | $76.00 | $76.00 | 60,400 | — | — |
| 2022-01-07 | $76.29 | $76.29 | 31,200 | — | — |
| 2022-01-06 | $77.18 | $77.18 | 49,500 | — | — |
| 2022-01-05 | $76.01 | $76.01 | 76,000 | — | — |
| 2022-01-04 | $78.66 | $78.66 | 108,800 | — | — |
| 2022-01-03 | $75.58 | $75.58 | 34,200 | — | — |