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
- 2012-01-25 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 | $62.56 | $62.56 | 877,800 | — | — |
| 2022-12-29 | $62.37 | $62.37 | 722,100 | — | — |
| 2022-12-28 | $59.52 | $59.52 | 546,100 | — | — |
| 2022-12-27 | $60.28 | $60.28 | 933,400 | — | — |
| 2022-12-23 | $60.47 | $60.47 | 560,600 | — | — |
| 2022-12-22 | $61.71 | $61.71 | 785,100 | — | — |
| 2022-12-21 | $61.18 | $61.18 | 702,600 | — | — |
| 2022-12-20 | $60.45 | $60.45 | 890,500 | — | — |
| 2022-12-19 | $60.55 | $60.55 | 1,204,500 | — | — |
| 2022-12-16 | $63.49 | $63.49 | 4,506,200 | — | — |
| 2022-12-15 | $63.13 | $63.13 | 1,574,700 | — | — |
| 2022-12-14 | $65.76 | $65.76 | 1,337,800 | — | — |
| 2022-12-13 | $64.77 | $64.77 | 1,171,800 | — | — |
| 2022-12-12 | $63.79 | $63.79 | 2,562,000 | — | — |
| 2022-12-09 | $62.96 | $62.96 | 1,231,300 | — | — |
| 2022-12-08 | $62.69 | $62.69 | 2,018,700 | — | — |
| 2022-12-07 | $60.37 | $60.37 | 2,014,900 | — | — |
| 2022-12-06 | $56.52 | $56.52 | 1,310,300 | — | — |
| 2022-12-05 | $57.75 | $57.75 | 1,039,300 | — | — |
| 2022-12-02 | $60.74 | $60.74 | 809,200 | — | — |
| 2022-12-01 | $60.90 | $60.90 | 1,108,900 | — | — |
| 2022-11-30 | $59.31 | $59.31 | 5,350,300 | — | — |
| 2022-11-29 | $56.92 | $56.92 | 741,400 | — | — |
| 2022-11-28 | $57.64 | $57.64 | 1,450,700 | — | — |
| 2022-11-25 | $58.08 | $58.08 | 523,500 | — | — |
| 2022-11-23 | $58.31 | $58.31 | 750,500 | — | — |
| 2022-11-22 | $57.32 | $57.32 | 852,200 | — | — |
| 2022-11-21 | $57.20 | $57.20 | 1,019,100 | — | — |
| 2022-11-18 | $57.06 | $57.06 | 1,105,600 | — | — |
| 2022-11-17 | $59.43 | $59.43 | 922,500 | — | — |
| 2022-11-16 | $60.64 | $60.64 | 1,171,300 | — | — |
| 2022-11-15 | $62.30 | $62.30 | 2,200,400 | — | — |
| 2022-11-14 | $60.29 | $60.29 | 849,100 | — | — |
| 2022-11-11 | $60.93 | $60.93 | 1,366,200 | — | — |
| 2022-11-10 | $58.36 | $58.36 | 1,419,400 | — | — |
| 2022-11-09 | $52.65 | $52.65 | 850,700 | — | — |
| 2022-11-08 | $53.78 | $53.78 | 1,186,200 | — | — |
| 2022-11-07 | $54.23 | $54.23 | 963,600 | — | — |
| 2022-11-04 | $53.32 | $53.32 | 870,100 | — | — |
| 2022-11-03 | $54.67 | $54.67 | 1,427,900 | — | — |
| 2022-11-02 | $56.22 | $56.22 | 1,065,100 | — | — |
| 2022-11-01 | $58.31 | $58.31 | 885,500 | — | — |
| 2022-10-31 | $59.41 | $59.41 | 704,300 | — | — |
| 2022-10-28 | $59.35 | $59.35 | 721,100 | — | — |
| 2022-10-27 | $58.30 | $58.30 | 1,542,900 | — | — |
| 2022-10-26 | $57.75 | $57.75 | 1,183,100 | — | — |
| 2022-10-25 | $58.76 | $58.76 | 1,072,300 | — | — |
| 2022-10-24 | $56.33 | $56.33 | 859,800 | — | — |
| 2022-10-21 | $56.83 | $56.83 | 851,500 | — | — |
| 2022-10-20 | $56.52 | $56.52 | 866,400 | — | — |
| 2022-10-19 | $55.77 | $55.77 | 854,800 | — | — |
| 2022-10-18 | $57.39 | $57.39 | 991,200 | — | — |
| 2022-10-17 | $56.44 | $56.44 | 1,193,300 | — | — |
| 2022-10-14 | $54.08 | $54.08 | 1,028,000 | — | — |
| 2022-10-13 | $55.96 | $55.96 | 1,801,700 | — | — |
| 2022-10-12 | $56.62 | $56.62 | 1,098,700 | — | — |
| 2022-10-11 | $58.41 | $58.41 | 1,165,700 | — | — |
| 2022-10-10 | $60.44 | $60.44 | 789,400 | — | — |
| 2022-10-07 | $63.26 | $63.26 | 914,200 | — | — |
| 2022-10-06 | $65.20 | $65.20 | 681,600 | — | — |
| 2022-10-05 | $65.87 | $65.87 | 842,300 | — | — |
| 2022-10-04 | $65.00 | $65.00 | 920,300 | — | — |
| 2022-10-03 | $62.76 | $62.76 | 1,018,300 | — | — |
| 2022-09-30 | $61.58 | $61.58 | 880,800 | — | — |
| 2022-09-29 | $62.66 | $62.66 | 1,165,700 | — | — |
| 2022-09-28 | $61.98 | $61.98 | 849,500 | — | — |
| 2022-09-27 | $61.75 | $61.75 | 999,800 | — | — |
| 2022-09-26 | $61.20 | $61.20 | 1,377,300 | — | — |
| 2022-09-23 | $61.94 | $61.94 | 1,379,800 | — | — |
| 2022-09-22 | $59.47 | $59.47 | 899,600 | — | — |
| 2022-09-21 | $60.84 | $60.84 | 871,600 | — | — |
| 2022-09-20 | $60.58 | $60.58 | 1,027,700 | — | — |
| 2022-09-19 | $63.20 | $63.20 | 1,150,500 | — | — |
| 2022-09-16 | $64.72 | $64.72 | 1,286,400 | — | — |
| 2022-09-15 | $65.90 | $65.90 | 887,600 | — | — |
| 2022-09-14 | $66.90 | $66.90 | 602,900 | — | — |
| 2022-09-13 | $67.65 | $67.65 | 518,100 | — | — |
| 2022-09-12 | $70.67 | $70.67 | 532,900 | — | — |
| 2022-09-09 | $69.48 | $69.48 | 520,700 | — | — |
| 2022-09-08 | $67.88 | $67.88 | 1,088,500 | — | — |
| 2022-09-07 | $67.36 | $67.36 | 1,544,100 | — | — |
| 2022-09-06 | $67.19 | $67.19 | 1,000,300 | — | — |
| 2022-09-02 | $68.51 | $68.51 | 843,800 | — | — |
| 2022-09-01 | $68.77 | $68.77 | 684,000 | — | — |
| 2022-08-31 | $71.71 | $71.71 | 519,000 | — | — |
| 2022-08-30 | $71.74 | $71.74 | 517,800 | — | — |
| 2022-08-29 | $71.86 | $71.86 | 390,700 | — | — |
| 2022-08-26 | $72.25 | $72.25 | 452,300 | — | — |
| 2022-08-25 | $75.82 | $75.82 | 447,800 | — | — |
| 2022-08-24 | $74.92 | $74.92 | 277,800 | — | — |
| 2022-08-23 | $74.05 | $74.05 | 349,900 | — | — |
| 2022-08-22 | $75.00 | $75.00 | 397,200 | — | — |
| 2022-08-19 | $77.03 | $77.03 | 486,700 | — | — |
| 2022-08-18 | $79.47 | $79.47 | 270,500 | — | — |
| 2022-08-17 | $79.98 | $79.98 | 204,700 | — | — |
| 2022-08-16 | $81.54 | $81.54 | 223,500 | — | — |
| 2022-08-15 | $82.32 | $82.32 | 252,500 | — | — |
| 2022-08-12 | $81.97 | $81.97 | 294,500 | — | — |
| 2022-08-11 | $81.07 | $81.07 | 301,600 | — | — |
| 2022-08-10 | $81.90 | $81.90 | 371,000 | — | — |
| 2022-08-09 | $78.65 | $78.65 | 401,400 | — | — |
| 2022-08-08 | $80.11 | $80.11 | 381,300 | — | — |
| 2022-08-05 | $78.45 | $78.45 | 501,300 | — | — |
| 2022-08-04 | $79.70 | $79.70 | 347,300 | — | — |
| 2022-08-03 | $79.96 | $79.96 | 621,100 | — | — |
| 2022-08-02 | $78.22 | $78.22 | 398,600 | — | — |
| 2022-08-01 | $77.45 | $77.45 | 286,800 | — | — |
| 2022-07-29 | $77.72 | $77.72 | 294,500 | — | — |
| 2022-07-28 | $77.28 | $77.28 | 220,100 | — | — |
| 2022-07-27 | $75.86 | $75.86 | 512,200 | — | — |
| 2022-07-26 | $73.38 | $73.38 | 254,600 | — | — |
| 2022-07-25 | $75.32 | $75.32 | 282,100 | — | — |
| 2022-07-22 | $76.07 | $76.07 | 241,100 | — | — |
| 2022-07-21 | $77.20 | $77.20 | 297,000 | — | — |
| 2022-07-20 | $75.63 | $75.63 | 420,300 | — | — |
| 2022-07-19 | $72.22 | $72.22 | 439,200 | — | — |
| 2022-07-18 | $70.32 | $70.32 | 635,300 | — | — |
| 2022-07-15 | $70.63 | $70.63 | 552,500 | — | — |
| 2022-07-14 | $69.60 | $69.60 | 463,200 | — | — |
| 2022-07-13 | $71.34 | $71.34 | 283,700 | — | — |
| 2022-07-12 | $72.49 | $72.49 | 371,200 | — | — |
| 2022-07-11 | $74.00 | $74.00 | 342,700 | — | — |
| 2022-07-08 | $75.45 | $75.45 | 321,300 | — | — |
| 2022-07-07 | $75.42 | $75.42 | 373,800 | — | — |
| 2022-07-06 | $73.95 | $73.95 | 365,900 | — | — |
| 2022-07-05 | $74.84 | $74.84 | 594,000 | — | — |
| 2022-07-01 | $71.11 | $71.11 | 524,200 | — | — |
| 2022-06-30 | $70.99 | $70.99 | 898,300 | — | — |
| 2022-06-29 | $74.14 | $74.14 | 393,100 | — | — |
| 2022-06-28 | $74.45 | $74.45 | 309,300 | — | — |
| 2022-06-27 | $76.08 | $76.08 | 356,200 | — | — |
| 2022-06-24 | $77.92 | $77.92 | 568,700 | — | — |
| 2022-06-23 | $75.32 | $75.32 | 447,100 | — | — |
| 2022-06-22 | $72.47 | $72.47 | 401,600 | — | — |
| 2022-06-21 | $72.04 | $72.04 | 577,800 | — | — |
| 2022-06-17 | $72.96 | $72.96 | 1,478,600 | — | — |
| 2022-06-16 | $70.21 | $70.21 | 663,200 | — | — |
| 2022-06-15 | $73.77 | $73.77 | 490,100 | — | — |
| 2022-06-14 | $71.23 | $71.23 | 535,800 | — | — |
| 2022-06-13 | $72.71 | $72.71 | 719,800 | — | — |
| 2022-06-10 | $75.17 | $75.17 | 524,500 | — | — |
| 2022-06-09 | $77.19 | $77.19 | 433,700 | — | — |
| 2022-06-08 | $80.58 | $80.58 | 762,900 | — | — |
| 2022-06-07 | $80.43 | $80.43 | 767,300 | — | — |
| 2022-06-06 | $79.48 | $79.48 | 450,300 | — | — |
| 2022-06-03 | $79.95 | $79.95 | 605,200 | — | — |
| 2022-06-02 | $82.28 | $82.28 | 441,200 | — | — |
| 2022-06-01 | $78.48 | $78.48 | 599,900 | — | — |
| 2022-05-31 | $79.94 | $79.94 | 1,093,800 | — | — |
| 2022-05-27 | $82.58 | $82.58 | 443,800 | — | — |
| 2022-05-26 | $79.97 | $79.97 | 599,800 | — | — |
| 2022-05-25 | $78.79 | $78.79 | 859,000 | — | — |
| 2022-05-24 | $75.80 | $75.80 | 807,900 | — | — |
| 2022-05-23 | $77.49 | $77.49 | 655,600 | — | — |
| 2022-05-20 | $77.60 | $77.60 | 478,900 | — | — |
| 2022-05-19 | $77.24 | $77.24 | 472,100 | — | — |
| 2022-05-18 | $76.76 | $76.76 | 546,700 | — | — |
| 2022-05-17 | $80.11 | $80.11 | 539,300 | — | — |
| 2022-05-16 | $79.27 | $79.27 | 643,800 | — | — |
| 2022-05-13 | $80.39 | $80.39 | 983,600 | — | — |
| 2022-05-12 | $76.10 | $76.10 | 907,300 | — | — |
| 2022-05-11 | $72.29 | $72.29 | 806,800 | — | — |
| 2022-05-10 | $73.01 | $73.01 | 1,023,700 | — | — |
| 2022-05-09 | $74.08 | $74.08 | 956,500 | — | — |
| 2022-05-06 | $77.20 | $77.20 | 935,400 | — | — |
| 2022-05-05 | $80.34 | $80.34 | 720,100 | — | — |
| 2022-05-04 | $85.34 | $85.34 | 797,000 | — | — |
| 2022-05-03 | $85.07 | $85.07 | 365,500 | — | — |
| 2022-05-02 | $86.60 | $86.60 | 559,500 | — | — |
| 2022-04-29 | $86.94 | $86.94 | 369,700 | — | — |
| 2022-04-28 | $89.61 | $89.61 | 325,400 | — | — |
| 2022-04-27 | $87.72 | $87.72 | 367,600 | — | — |
| 2022-04-26 | $87.46 | $87.46 | 442,600 | — | — |
| 2022-04-25 | $90.86 | $90.86 | 370,100 | — | — |
| 2022-04-22 | $89.73 | $89.73 | 279,100 | — | — |
| 2022-04-21 | $91.76 | $91.76 | 379,500 | — | — |
| 2022-04-20 | $93.55 | $93.55 | 393,000 | — | — |
| 2022-04-19 | $93.01 | $93.01 | 375,000 | — | — |
| 2022-04-18 | $90.02 | $90.02 | 357,500 | — | — |
| 2022-04-14 | $91.14 | $91.14 | 387,200 | — | — |
| 2022-04-13 | $92.73 | $92.73 | 379,000 | — | — |
| 2022-04-12 | $90.87 | $90.87 | 617,200 | — | — |
| 2022-04-11 | $90.52 | $90.52 | 320,200 | — | — |
| 2022-04-08 | $91.54 | $91.54 | 308,300 | — | — |
| 2022-04-07 | $92.91 | $92.91 | 444,800 | — | — |
| 2022-04-06 | $92.71 | $92.71 | 416,200 | — | — |
| 2022-04-05 | $93.86 | $93.86 | 326,900 | — | — |
| 2022-04-04 | $95.69 | $95.69 | 354,300 | — | — |
| 2022-04-01 | $94.46 | $94.46 | 594,200 | — | — |
| 2022-03-31 | $94.62 | $94.62 | 561,200 | — | — |
| 2022-03-30 | $95.42 | $95.42 | 361,800 | — | — |
| 2022-03-29 | $96.91 | $96.91 | 482,300 | — | — |
| 2022-03-28 | $93.04 | $93.04 | 456,900 | — | — |
| 2022-03-25 | $91.85 | $91.85 | 456,800 | — | — |
| 2022-03-24 | $94.24 | $94.24 | 525,600 | — | — |
| 2022-03-23 | $93.06 | $93.06 | 700,600 | — | — |
| 2022-03-22 | $94.98 | $94.98 | 644,000 | — | — |
| 2022-03-21 | $93.87 | $93.87 | 841,800 | — | — |
| 2022-03-18 | $93.67 | $93.67 | 922,800 | — | — |
| 2022-03-17 | $90.08 | $90.08 | 672,600 | — | — |
| 2022-03-16 | $87.44 | $87.44 | 437,300 | — | — |
| 2022-03-15 | $84.95 | $84.95 | 458,500 | — | — |
| 2022-03-14 | $84.41 | $84.41 | 455,200 | — | — |
| 2022-03-11 | $86.57 | $86.57 | 385,000 | — | — |
| 2022-03-10 | $89.65 | $89.65 | 632,600 | — | — |
| 2022-03-09 | $90.40 | $90.40 | 854,300 | — | — |
| 2022-03-08 | $86.74 | $86.74 | 974,300 | — | — |
| 2022-03-07 | $88.66 | $88.66 | 806,900 | — | — |
| 2022-03-04 | $88.64 | $88.64 | 713,500 | — | — |
| 2022-03-03 | $88.65 | $88.65 | 722,300 | — | — |
| 2022-03-02 | $89.43 | $89.43 | 562,800 | — | — |
| 2022-03-01 | $88.17 | $88.17 | 607,300 | — | — |
| 2022-02-28 | $88.15 | $88.15 | 674,900 | — | — |
| 2022-02-25 | $87.96 | $87.96 | 702,700 | — | — |
| 2022-02-24 | $88.06 | $88.06 | 892,000 | — | — |
| 2022-02-23 | $84.20 | $84.20 | 872,900 | — | — |
| 2022-02-22 | $86.75 | $86.75 | 1,354,600 | — | — |
| 2022-02-18 | $87.81 | $87.81 | 833,300 | — | — |
| 2022-02-17 | $90.51 | $90.51 | 547,500 | — | — |
| 2022-02-16 | $95.45 | $95.45 | 434,500 | — | — |
| 2022-02-15 | $96.50 | $96.50 | 839,800 | — | — |
| 2022-02-14 | $94.47 | $94.47 | 675,600 | — | — |
| 2022-02-11 | $95.02 | $95.02 | 455,000 | — | — |
| 2022-02-10 | $96.17 | $96.17 | 698,800 | — | — |
| 2022-02-09 | $98.08 | $98.08 | 1,084,500 | — | — |
| 2022-02-08 | $96.53 | $96.53 | 600,800 | — | — |
| 2022-02-07 | $96.45 | $96.45 | 543,300 | — | — |
| 2022-02-04 | $96.95 | $96.95 | 550,300 | — | — |
| 2022-02-03 | $96.40 | $96.40 | 376,000 | — | — |
| 2022-02-02 | $100.42 | $100.42 | 576,200 | — | — |
| 2022-02-01 | $102.60 | $102.60 | 527,600 | — | — |
| 2022-01-31 | $100.84 | $100.84 | 775,900 | — | — |
| 2022-01-28 | $96.76 | $96.76 | 491,500 | — | — |
| 2022-01-27 | $93.95 | $93.95 | 637,600 | — | — |
| 2022-01-26 | $95.43 | $95.43 | 450,600 | — | — |
| 2022-01-25 | $96.75 | $96.75 | 702,000 | — | — |
| 2022-01-24 | $99.67 | $99.67 | 939,800 | — | — |
| 2022-01-21 | $98.82 | $98.82 | 448,400 | — | — |
| 2022-01-20 | $101.22 | $101.22 | 427,000 | — | — |
| 2022-01-19 | $101.66 | $101.66 | 403,700 | — | — |
| 2022-01-18 | $101.66 | $101.66 | 478,200 | — | — |
| 2022-01-14 | $103.66 | $103.66 | 369,600 | — | — |
| 2022-01-13 | $103.70 | $103.70 | 456,300 | — | — |
| 2022-01-12 | $106.16 | $106.16 | 630,300 | — | — |
| 2022-01-11 | $108.30 | $108.30 | 616,700 | — | — |
| 2022-01-10 | $106.92 | $106.92 | 484,700 | — | — |
| 2022-01-07 | $106.39 | $106.39 | 369,400 | — | — |
| 2022-01-06 | $107.24 | $107.24 | 502,300 | — | — |
| 2022-01-05 | $107.21 | $107.21 | 470,400 | — | — |
| 2022-01-04 | $112.92 | $112.92 | 350,700 | — | — |
| 2022-01-03 | $113.29 | $113.29 | 438,800 | — | — |