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
- 2017-09-20 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 | $79.22 | $79.22 | 141,100 | — | — |
| 2022-12-29 | $79.90 | $79.90 | 199,900 | — | — |
| 2022-12-28 | $76.00 | $76.00 | 116,400 | — | — |
| 2022-12-27 | $75.90 | $75.90 | 152,300 | — | — |
| 2022-12-23 | $76.63 | $76.63 | 115,800 | — | — |
| 2022-12-22 | $78.39 | $78.39 | 197,000 | — | — |
| 2022-12-21 | $77.45 | $77.45 | 146,700 | — | — |
| 2022-12-20 | $75.35 | $75.35 | 120,600 | — | — |
| 2022-12-19 | $75.97 | $75.97 | 151,700 | — | — |
| 2022-12-16 | $79.84 | $79.84 | 371,700 | — | — |
| 2022-12-15 | $78.40 | $78.40 | 168,600 | — | — |
| 2022-12-14 | $77.65 | $77.65 | 272,800 | — | — |
| 2022-12-13 | $73.88 | $73.88 | 213,400 | — | — |
| 2022-12-12 | $71.75 | $71.75 | 218,900 | — | — |
| 2022-12-09 | $71.03 | $71.03 | 96,600 | — | — |
| 2022-12-08 | $74.40 | $74.40 | 134,600 | — | — |
| 2022-12-07 | $74.40 | $74.40 | 179,400 | — | — |
| 2022-12-06 | $76.30 | $76.30 | 124,500 | — | — |
| 2022-12-05 | $75.78 | $75.78 | 151,600 | — | — |
| 2022-12-02 | $77.50 | $77.50 | 158,300 | — | — |
| 2022-12-01 | $77.00 | $77.00 | 220,800 | — | — |
| 2022-11-30 | $77.74 | $77.74 | 219,700 | — | — |
| 2022-11-29 | $76.68 | $76.68 | 65,200 | — | — |
| 2022-11-28 | $76.51 | $76.51 | 81,900 | — | — |
| 2022-11-25 | $78.72 | $78.72 | 17,700 | — | — |
| 2022-11-23 | $77.90 | $77.90 | 72,900 | — | — |
| 2022-11-22 | $77.03 | $77.03 | 103,300 | — | — |
| 2022-11-21 | $76.93 | $76.93 | 67,000 | — | — |
| 2022-11-18 | $77.37 | $77.37 | 105,200 | — | — |
| 2022-11-17 | $76.70 | $76.70 | 89,000 | — | — |
| 2022-11-16 | $75.81 | $75.81 | 98,300 | — | — |
| 2022-11-15 | $77.21 | $77.21 | 123,100 | — | — |
| 2022-11-14 | $77.24 | $77.24 | 156,600 | — | — |
| 2022-11-11 | $76.64 | $76.64 | 197,400 | — | — |
| 2022-11-10 | $77.50 | $77.50 | 297,200 | — | — |
| 2022-11-09 | $74.19 | $74.19 | 177,600 | — | — |
| 2022-11-08 | $78.88 | $78.88 | 239,800 | — | — |
| 2022-11-07 | $78.05 | $78.05 | 164,100 | — | — |
| 2022-11-04 | $73.21 | $73.21 | 158,500 | — | — |
| 2022-11-03 | $73.13 | $73.13 | 75,000 | — | — |
| 2022-11-02 | $73.98 | $73.98 | 102,800 | — | — |
| 2022-11-01 | $76.91 | $76.91 | 101,200 | — | — |
| 2022-10-31 | $76.50 | $76.50 | 128,200 | — | — |
| 2022-10-28 | $77.78 | $77.78 | 153,100 | — | — |
| 2022-10-27 | $75.62 | $75.62 | 149,200 | — | — |
| 2022-10-26 | $74.47 | $74.47 | 329,100 | — | — |
| 2022-10-25 | $73.01 | $73.01 | 268,400 | — | — |
| 2022-10-24 | $68.34 | $68.34 | 97,200 | — | — |
| 2022-10-21 | $69.75 | $69.75 | 171,600 | — | — |
| 2022-10-20 | $68.82 | $68.82 | 109,800 | — | — |
| 2022-10-19 | $68.08 | $68.08 | 156,700 | — | — |
| 2022-10-18 | $69.37 | $69.37 | 79,800 | — | — |
| 2022-10-17 | $68.57 | $68.57 | 122,200 | — | — |
| 2022-10-14 | $66.01 | $66.01 | 96,600 | — | — |
| 2022-10-13 | $68.76 | $68.76 | 111,900 | — | — |
| 2022-10-12 | $66.31 | $66.31 | 107,700 | — | — |
| 2022-10-11 | $63.99 | $63.99 | 176,000 | — | — |
| 2022-10-10 | $63.14 | $63.14 | 172,800 | — | — |
| 2022-10-07 | $66.17 | $66.17 | 136,700 | — | — |
| 2022-10-06 | $69.96 | $69.96 | 137,500 | — | — |
| 2022-10-05 | $69.83 | $69.83 | 106,600 | — | — |
| 2022-10-04 | $71.23 | $71.23 | 235,700 | — | — |
| 2022-10-03 | $69.33 | $69.33 | 175,800 | — | — |
| 2022-09-30 | $69.70 | $69.70 | 341,100 | — | — |
| 2022-09-29 | $70.56 | $70.56 | 288,000 | — | — |
| 2022-09-28 | $70.90 | $70.90 | 255,400 | — | — |
| 2022-09-27 | $69.15 | $69.15 | 196,900 | — | — |
| 2022-09-26 | $67.71 | $67.71 | 213,000 | — | — |
| 2022-09-23 | $67.69 | $67.69 | 300,100 | — | — |
| 2022-09-22 | $70.64 | $70.64 | 163,300 | — | — |
| 2022-09-21 | $69.26 | $69.26 | 286,200 | — | — |
| 2022-09-20 | $70.26 | $70.26 | 97,200 | — | — |
| 2022-09-19 | $69.14 | $69.14 | 149,900 | — | — |
| 2022-09-16 | $68.52 | $68.52 | 171,800 | — | — |
| 2022-09-15 | $71.29 | $71.29 | 76,500 | — | — |
| 2022-09-14 | $70.58 | $70.58 | 159,000 | — | — |
| 2022-09-13 | $68.55 | $68.55 | 154,000 | — | — |
| 2022-09-12 | $71.53 | $71.53 | 91,500 | — | — |
| 2022-09-09 | $70.84 | $70.84 | 96,300 | — | — |
| 2022-09-08 | $71.25 | $71.25 | 161,200 | — | — |
| 2022-09-07 | $68.07 | $68.07 | 242,700 | — | — |
| 2022-09-06 | $64.85 | $64.85 | 257,200 | — | — |
| 2022-09-02 | $70.72 | $70.72 | 230,700 | — | — |
| 2022-09-01 | $70.85 | $70.85 | 172,700 | — | — |
| 2022-08-31 | $70.11 | $70.11 | 187,400 | — | — |
| 2022-08-30 | $69.35 | $69.35 | 222,300 | — | — |
| 2022-08-29 | $70.28 | $70.28 | 173,900 | — | — |
| 2022-08-26 | $70.32 | $70.32 | 151,600 | — | — |
| 2022-08-25 | $73.08 | $73.08 | 90,200 | — | — |
| 2022-08-24 | $76.81 | $76.81 | 110,600 | — | — |
| 2022-08-23 | $76.34 | $76.34 | 103,600 | — | — |
| 2022-08-22 | $72.28 | $72.28 | 128,400 | — | — |
| 2022-08-19 | $76.27 | $76.27 | 141,700 | — | — |
| 2022-08-18 | $74.41 | $74.41 | 124,500 | — | — |
| 2022-08-17 | $73.93 | $73.93 | 112,500 | — | — |
| 2022-08-16 | $76.00 | $76.00 | 116,300 | — | — |
| 2022-08-15 | $77.56 | $77.56 | 91,100 | — | — |
| 2022-08-12 | $79.30 | $79.30 | 281,700 | — | — |
| 2022-08-11 | $73.43 | $73.43 | 199,600 | — | — |
| 2022-08-10 | $76.53 | $76.53 | 249,800 | — | — |
| 2022-08-09 | $77.80 | $77.80 | 147,200 | — | — |
| 2022-08-08 | $82.40 | $82.40 | 239,800 | — | — |
| 2022-08-05 | $82.09 | $82.09 | 356,700 | — | — |
| 2022-08-04 | $78.54 | $78.54 | 241,300 | — | — |
| 2022-08-03 | $73.75 | $73.75 | 163,400 | — | — |
| 2022-08-02 | $72.01 | $72.01 | 118,100 | — | — |
| 2022-08-01 | $69.77 | $69.77 | 152,400 | — | — |
| 2022-07-29 | $72.58 | $72.58 | 72,600 | — | — |
| 2022-07-28 | $73.23 | $73.23 | 66,500 | — | — |
| 2022-07-27 | $74.26 | $74.26 | 104,600 | — | — |
| 2022-07-26 | $72.09 | $72.09 | 108,900 | — | — |
| 2022-07-25 | $71.84 | $71.84 | 90,300 | — | — |
| 2022-07-22 | $69.99 | $69.99 | 122,600 | — | — |
| 2022-07-21 | $71.25 | $71.25 | 118,400 | — | — |
| 2022-07-20 | $73.69 | $73.69 | 238,500 | — | — |
| 2022-07-19 | $72.81 | $72.81 | 113,900 | — | — |
| 2022-07-18 | $69.77 | $69.77 | 113,500 | — | — |
| 2022-07-15 | $72.42 | $72.42 | 103,600 | — | — |
| 2022-07-14 | $71.72 | $71.72 | 136,100 | — | — |
| 2022-07-13 | $73.19 | $73.19 | 144,500 | — | — |
| 2022-07-12 | $71.11 | $71.11 | 159,500 | — | — |
| 2022-07-11 | $70.49 | $70.49 | 101,000 | — | — |
| 2022-07-08 | $73.09 | $73.09 | 215,300 | — | — |
| 2022-07-07 | $72.31 | $72.31 | 305,100 | — | — |
| 2022-07-06 | $74.73 | $74.73 | 298,500 | — | — |
| 2022-07-05 | $71.35 | $71.35 | 286,700 | — | — |
| 2022-07-01 | $67.47 | $67.47 | 177,800 | — | — |
| 2022-06-30 | $65.66 | $65.66 | 176,100 | — | — |
| 2022-06-29 | $64.66 | $64.66 | 98,600 | — | — |
| 2022-06-28 | $64.85 | $64.85 | 166,200 | — | — |
| 2022-06-27 | $68.09 | $68.09 | 150,500 | — | — |
| 2022-06-24 | $68.52 | $68.52 | 195,200 | — | — |
| 2022-06-23 | $67.95 | $67.95 | 217,400 | — | — |
| 2022-06-22 | $65.22 | $65.22 | 447,800 | — | — |
| 2022-06-21 | $61.06 | $61.06 | 288,600 | — | — |
| 2022-06-17 | $55.50 | $55.50 | 543,100 | — | — |
| 2022-06-16 | $51.19 | $51.19 | 162,500 | — | — |
| 2022-06-15 | $53.34 | $53.34 | 148,200 | — | — |
| 2022-06-14 | $50.46 | $50.46 | 167,900 | — | — |
| 2022-06-13 | $51.02 | $51.02 | 241,800 | — | — |
| 2022-06-10 | $55.88 | $55.88 | 155,500 | — | — |
| 2022-06-09 | $61.77 | $61.77 | 87,800 | — | — |
| 2022-06-08 | $64.84 | $64.84 | 171,900 | — | — |
| 2022-06-07 | $63.03 | $63.03 | 187,900 | — | — |
| 2022-06-06 | $62.05 | $62.05 | 144,700 | — | — |
| 2022-06-03 | $61.95 | $61.95 | 117,500 | — | — |
| 2022-06-02 | $59.91 | $59.91 | 107,000 | — | — |
| 2022-06-01 | $58.14 | $58.14 | 213,000 | — | — |
| 2022-05-31 | $58.88 | $58.88 | 172,000 | — | — |
| 2022-05-27 | $60.26 | $60.26 | 187,000 | — | — |
| 2022-05-26 | $56.23 | $56.23 | 106,600 | — | — |
| 2022-05-25 | $55.32 | $55.32 | 97,600 | — | — |
| 2022-05-24 | $53.86 | $53.86 | 222,800 | — | — |
| 2022-05-23 | $57.75 | $57.75 | 91,000 | — | — |
| 2022-05-20 | $59.04 | $59.04 | 145,200 | — | — |
| 2022-05-19 | $56.93 | $56.93 | 122,700 | — | — |
| 2022-05-18 | $54.97 | $54.97 | 167,500 | — | — |
| 2022-05-17 | $59.24 | $59.24 | 139,800 | — | — |
| 2022-05-16 | $56.74 | $56.74 | 107,500 | — | — |
| 2022-05-13 | $56.38 | $56.38 | 186,900 | — | — |
| 2022-05-12 | $50.93 | $50.93 | 265,300 | — | — |
| 2022-05-11 | $48.93 | $48.93 | 272,200 | — | — |
| 2022-05-10 | $53.52 | $53.52 | 282,700 | — | — |
| 2022-05-09 | $49.28 | $49.28 | 308,400 | — | — |
| 2022-05-06 | $56.18 | $56.18 | 269,400 | — | — |
| 2022-05-05 | $62.66 | $62.66 | 198,300 | — | — |
| 2022-05-04 | $66.56 | $66.56 | 207,100 | — | — |
| 2022-05-03 | $63.49 | $63.49 | 85,500 | — | — |
| 2022-05-02 | $63.65 | $63.65 | 222,600 | — | — |
| 2022-04-29 | $60.61 | $60.61 | 150,600 | — | — |
| 2022-04-28 | $62.99 | $62.99 | 190,200 | — | — |
| 2022-04-27 | $64.21 | $64.21 | 133,900 | — | — |
| 2022-04-26 | $65.28 | $65.28 | 198,300 | — | — |
| 2022-04-25 | $69.81 | $69.81 | 94,900 | — | — |
| 2022-04-22 | $69.31 | $69.31 | 130,900 | — | — |
| 2022-04-21 | $69.80 | $69.80 | 158,300 | — | — |
| 2022-04-20 | $72.18 | $72.18 | 84,600 | — | — |
| 2022-04-19 | $72.81 | $72.81 | 111,000 | — | — |
| 2022-04-18 | $69.50 | $69.50 | 195,300 | — | — |
| 2022-04-14 | $72.49 | $72.49 | 139,800 | — | — |
| 2022-04-13 | $73.47 | $73.47 | 190,700 | — | — |
| 2022-04-12 | $68.49 | $68.49 | 119,900 | — | — |
| 2022-04-11 | $67.78 | $67.78 | 129,700 | — | — |
| 2022-04-08 | $68.00 | $68.00 | 91,100 | — | — |
| 2022-04-07 | $68.61 | $68.61 | 87,800 | — | — |
| 2022-04-06 | $70.70 | $70.70 | 156,900 | — | — |
| 2022-04-05 | $71.03 | $71.03 | 161,400 | — | — |
| 2022-04-04 | $73.07 | $73.07 | 219,200 | — | — |
| 2022-04-01 | $70.85 | $70.85 | 757,700 | — | — |
| 2022-03-31 | $66.54 | $66.54 | 130,900 | — | — |
| 2022-03-30 | $66.90 | $66.90 | 287,500 | — | — |
| 2022-03-29 | $68.71 | $68.71 | 318,900 | — | — |
| 2022-03-28 | $65.87 | $65.87 | 291,000 | — | — |
| 2022-03-25 | $64.35 | $64.35 | 195,600 | — | — |
| 2022-03-24 | $65.77 | $65.77 | 109,200 | — | — |
| 2022-03-23 | $63.45 | $63.45 | 175,500 | — | — |
| 2022-03-22 | $67.58 | $67.58 | 264,100 | — | — |
| 2022-03-21 | $66.99 | $66.99 | 157,500 | — | — |
| 2022-03-18 | $70.89 | $70.89 | 991,100 | — | — |
| 2022-03-17 | $71.04 | $71.04 | 290,500 | — | — |
| 2022-03-16 | $69.28 | $69.28 | 240,300 | — | — |
| 2022-03-15 | $62.03 | $62.03 | 246,700 | — | — |
| 2022-03-14 | $60.68 | $60.68 | 448,300 | — | — |
| 2022-03-11 | $64.83 | $64.83 | 337,400 | — | — |
| 2022-03-10 | $66.03 | $66.03 | 187,800 | — | — |
| 2022-03-09 | $62.22 | $62.22 | 142,900 | — | — |
| 2022-03-08 | $56.93 | $56.93 | 180,300 | — | — |
| 2022-03-07 | $55.87 | $55.87 | 165,700 | — | — |
| 2022-03-04 | $57.35 | $57.35 | 268,500 | — | — |
| 2022-03-03 | $59.32 | $59.32 | 232,300 | — | — |
| 2022-03-02 | $65.37 | $65.37 | 186,800 | — | — |
| 2022-03-01 | $64.15 | $64.15 | 187,300 | — | — |
| 2022-02-28 | $63.55 | $63.55 | 134,400 | — | — |
| 2022-02-25 | $62.50 | $62.50 | 131,800 | — | — |
| 2022-02-24 | $60.78 | $60.78 | 171,900 | — | — |
| 2022-02-23 | $57.74 | $57.74 | 214,300 | — | — |
| 2022-02-22 | $61.09 | $61.09 | 222,300 | — | — |
| 2022-02-18 | $60.86 | $60.86 | 304,300 | — | — |
| 2022-02-17 | $65.33 | $65.33 | 191,900 | — | — |
| 2022-02-16 | $68.78 | $68.78 | 136,900 | — | — |
| 2022-02-15 | $67.34 | $67.34 | 129,900 | — | — |
| 2022-02-14 | $63.91 | $63.91 | 239,000 | — | — |
| 2022-02-11 | $65.04 | $65.04 | 181,400 | — | — |
| 2022-02-10 | $65.16 | $65.16 | 255,800 | — | — |
| 2022-02-09 | $66.20 | $66.20 | 188,400 | — | — |
| 2022-02-08 | $61.63 | $61.63 | 132,600 | — | — |
| 2022-02-07 | $59.21 | $59.21 | 176,800 | — | — |
| 2022-02-04 | $56.89 | $56.89 | 106,300 | — | — |
| 2022-02-03 | $55.40 | $55.40 | 159,700 | — | — |
| 2022-02-02 | $56.00 | $56.00 | 139,300 | — | — |
| 2022-02-01 | $59.04 | $59.04 | 163,300 | — | — |
| 2022-01-31 | $59.00 | $59.00 | 172,000 | — | — |
| 2022-01-28 | $53.76 | $53.76 | 204,600 | — | — |
| 2022-01-27 | $51.99 | $51.99 | 263,600 | — | — |
| 2022-01-26 | $54.75 | $54.75 | 197,200 | — | — |
| 2022-01-25 | $56.40 | $56.40 | 180,800 | — | — |
| 2022-01-24 | $57.06 | $57.06 | 321,800 | — | — |
| 2022-01-21 | $55.29 | $55.29 | 266,000 | — | — |
| 2022-01-20 | $56.11 | $56.11 | 301,800 | — | — |
| 2022-01-19 | $58.38 | $58.38 | 219,500 | — | — |
| 2022-01-18 | $59.40 | $59.40 | 315,300 | — | — |
| 2022-01-14 | $62.28 | $62.28 | 139,100 | — | — |
| 2022-01-13 | $60.37 | $60.37 | 149,700 | — | — |
| 2022-01-12 | $61.85 | $61.85 | 182,700 | — | — |
| 2022-01-11 | $62.85 | $62.85 | 223,300 | — | — |
| 2022-01-10 | $64.01 | $64.01 | 208,700 | — | — |
| 2022-01-07 | $64.21 | $64.21 | 193,200 | — | — |
| 2022-01-06 | $65.92 | $65.92 | 216,100 | — | — |
| 2022-01-05 | $65.69 | $65.69 | 220,300 | — | — |
| 2022-01-04 | $69.96 | $69.96 | 160,200 | — | — |
| 2022-01-03 | $72.11 | $72.11 | 170,000 | — | — |