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
- 2015-07-23 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 | $52.17 | $52.17 | 1,030,500 | — | — |
| 2022-12-29 | $51.39 | $51.39 | 698,000 | — | — |
| 2022-12-28 | $49.41 | $49.41 | 547,000 | — | — |
| 2022-12-27 | $50.79 | $50.79 | 552,600 | — | — |
| 2022-12-23 | $50.56 | $50.56 | 800,300 | — | — |
| 2022-12-22 | $50.60 | $50.60 | 1,363,800 | — | — |
| 2022-12-21 | $50.35 | $50.35 | 807,200 | — | — |
| 2022-12-20 | $50.45 | $50.45 | 1,092,500 | — | — |
| 2022-12-19 | $50.80 | $50.80 | 829,300 | — | — |
| 2022-12-16 | $52.09 | $52.09 | 1,813,400 | — | — |
| 2022-12-15 | $52.66 | $52.66 | 1,096,200 | — | — |
| 2022-12-14 | $54.46 | $54.46 | 713,800 | — | — |
| 2022-12-13 | $55.39 | $55.39 | 1,208,800 | — | — |
| 2022-12-12 | $54.45 | $54.45 | 858,800 | — | — |
| 2022-12-09 | $54.41 | $54.41 | 813,900 | — | — |
| 2022-12-08 | $55.71 | $55.71 | 1,767,300 | — | — |
| 2022-12-07 | $51.70 | $51.70 | 1,411,500 | — | — |
| 2022-12-06 | $52.72 | $52.72 | 939,000 | — | — |
| 2022-12-05 | $54.45 | $54.45 | 826,900 | — | — |
| 2022-12-02 | $55.00 | $55.00 | 811,000 | — | — |
| 2022-12-01 | $54.35 | $54.35 | 753,000 | — | — |
| 2022-11-30 | $54.94 | $54.94 | 1,870,000 | — | — |
| 2022-11-29 | $53.53 | $53.53 | 1,102,400 | — | — |
| 2022-11-28 | $54.39 | $54.39 | 887,100 | — | — |
| 2022-11-25 | $55.83 | $55.83 | 464,800 | — | — |
| 2022-11-23 | $55.32 | $55.32 | 1,420,700 | — | — |
| 2022-11-22 | $55.00 | $55.00 | 643,200 | — | — |
| 2022-11-21 | $54.84 | $54.84 | 1,074,700 | — | — |
| 2022-11-18 | $56.20 | $56.20 | 875,600 | — | — |
| 2022-11-17 | $55.47 | $55.47 | 754,400 | — | — |
| 2022-11-16 | $55.84 | $55.84 | 1,459,400 | — | — |
| 2022-11-15 | $57.71 | $57.71 | 1,362,800 | — | — |
| 2022-11-14 | $56.59 | $56.59 | 1,270,200 | — | — |
| 2022-11-11 | $57.73 | $57.73 | 2,000,600 | — | — |
| 2022-11-10 | $56.55 | $56.55 | 2,704,800 | — | — |
| 2022-11-09 | $55.25 | $55.25 | 3,051,100 | — | — |
| 2022-11-08 | $59.00 | $59.00 | 5,948,900 | — | — |
| 2022-11-07 | $70.38 | $70.38 | 1,794,400 | — | — |
| 2022-11-04 | $71.56 | $71.56 | 1,227,300 | — | — |
| 2022-11-03 | $72.46 | $72.46 | 683,900 | — | — |
| 2022-11-02 | $73.22 | $73.22 | 746,600 | — | — |
| 2022-11-01 | $75.42 | $75.42 | 665,800 | — | — |
| 2022-10-31 | $74.45 | $74.45 | 575,800 | — | — |
| 2022-10-28 | $74.85 | $74.85 | 609,700 | — | — |
| 2022-10-27 | $72.88 | $72.88 | 1,159,700 | — | — |
| 2022-10-26 | $73.27 | $73.27 | 616,100 | — | — |
| 2022-10-25 | $73.92 | $73.92 | 704,000 | — | — |
| 2022-10-24 | $72.41 | $72.41 | 491,500 | — | — |
| 2022-10-21 | $71.90 | $71.90 | 587,600 | — | — |
| 2022-10-20 | $70.33 | $70.33 | 703,900 | — | — |
| 2022-10-19 | $70.49 | $70.49 | 385,200 | — | — |
| 2022-10-18 | $71.02 | $71.02 | 768,300 | — | — |
| 2022-10-17 | $69.75 | $69.75 | 875,800 | — | — |
| 2022-10-14 | $65.70 | $65.70 | 1,165,800 | — | — |
| 2022-10-13 | $69.16 | $69.16 | 750,800 | — | — |
| 2022-10-12 | $69.48 | $69.48 | 938,500 | — | — |
| 2022-10-11 | $71.38 | $71.38 | 1,011,700 | — | — |
| 2022-10-10 | $72.11 | $72.11 | 653,100 | — | — |
| 2022-10-07 | $72.70 | $72.70 | 474,800 | — | — |
| 2022-10-06 | $73.97 | $73.97 | 625,100 | — | — |
| 2022-10-05 | $74.28 | $74.28 | 558,900 | — | — |
| 2022-10-04 | $74.03 | $74.03 | 860,100 | — | — |
| 2022-10-03 | $70.94 | $70.94 | 590,700 | — | — |
| 2022-09-30 | $68.57 | $68.57 | 1,138,400 | — | — |
| 2022-09-29 | $69.49 | $69.49 | 576,400 | — | — |
| 2022-09-28 | $70.83 | $70.83 | 911,900 | — | — |
| 2022-09-27 | $70.02 | $70.02 | 734,200 | — | — |
| 2022-09-26 | $68.66 | $68.66 | 1,081,800 | — | — |
| 2022-09-23 | $70.40 | $70.40 | 717,500 | — | — |
| 2022-09-22 | $71.27 | $71.27 | 645,300 | — | — |
| 2022-09-21 | $72.59 | $72.59 | 736,800 | — | — |
| 2022-09-20 | $72.76 | $72.76 | 780,100 | — | — |
| 2022-09-19 | $74.22 | $74.22 | 749,200 | — | — |
| 2022-09-16 | $74.99 | $74.99 | 1,338,500 | — | — |
| 2022-09-15 | $75.92 | $75.92 | 1,476,000 | — | — |
| 2022-09-14 | $78.85 | $78.85 | 514,400 | — | — |
| 2022-09-13 | $79.44 | $79.44 | 629,300 | — | — |
| 2022-09-12 | $82.07 | $82.07 | 500,200 | — | — |
| 2022-09-09 | $81.22 | $81.22 | 461,100 | — | — |
| 2022-09-08 | $80.60 | $80.60 | 578,300 | — | — |
| 2022-09-07 | $79.09 | $79.09 | 725,900 | — | — |
| 2022-09-06 | $78.44 | $78.44 | 1,065,300 | — | — |
| 2022-09-02 | $79.59 | $79.59 | 711,500 | — | — |
| 2022-09-01 | $80.17 | $80.17 | 829,800 | — | — |
| 2022-08-31 | $83.55 | $83.55 | 697,800 | — | — |
| 2022-08-30 | $84.82 | $84.82 | 701,800 | — | — |
| 2022-08-29 | $85.73 | $85.73 | 578,600 | — | — |
| 2022-08-26 | $86.73 | $86.73 | 744,300 | — | — |
| 2022-08-25 | $89.40 | $89.40 | 956,000 | — | — |
| 2022-08-24 | $91.10 | $91.10 | 632,500 | — | — |
| 2022-08-23 | $91.75 | $91.75 | 658,300 | — | — |
| 2022-08-22 | $91.57 | $91.57 | 794,600 | — | — |
| 2022-08-19 | $92.42 | $92.42 | 678,100 | — | — |
| 2022-08-18 | $92.71 | $92.71 | 1,519,200 | — | — |
| 2022-08-17 | $89.31 | $89.31 | 1,335,300 | — | — |
| 2022-08-16 | $89.60 | $89.60 | 2,834,200 | — | — |
| 2022-08-15 | $96.19 | $96.19 | 1,281,700 | — | — |
| 2022-08-12 | $94.27 | $94.27 | 602,700 | — | — |
| 2022-08-11 | $92.50 | $92.50 | 540,400 | — | — |
| 2022-08-10 | $92.17 | $92.17 | 496,100 | — | — |
| 2022-08-09 | $89.19 | $89.19 | 786,900 | — | — |
| 2022-08-08 | $92.19 | $92.19 | 497,800 | — | — |
| 2022-08-05 | $90.99 | $90.99 | 484,300 | — | — |
| 2022-08-04 | $91.08 | $91.08 | 1,030,600 | — | — |
| 2022-08-03 | $93.43 | $93.43 | 720,900 | — | — |
| 2022-08-02 | $90.74 | $90.74 | 395,700 | — | — |
| 2022-08-01 | $90.66 | $90.66 | 532,600 | — | — |
| 2022-07-29 | $90.46 | $90.46 | 1,025,000 | — | — |
| 2022-07-28 | $88.15 | $88.15 | 330,600 | — | — |
| 2022-07-27 | $87.06 | $87.06 | 536,400 | — | — |
| 2022-07-26 | $85.42 | $85.42 | 458,600 | — | — |
| 2022-07-25 | $84.46 | $84.46 | 276,200 | — | — |
| 2022-07-22 | $85.02 | $85.02 | 363,800 | — | — |
| 2022-07-21 | $86.42 | $86.42 | 399,100 | — | — |
| 2022-07-20 | $85.48 | $85.48 | 515,600 | — | — |
| 2022-07-19 | $83.59 | $83.59 | 615,800 | — | — |
| 2022-07-18 | $81.00 | $81.00 | 526,200 | — | — |
| 2022-07-15 | $81.96 | $81.96 | 527,300 | — | — |
| 2022-07-14 | $79.08 | $79.08 | 661,700 | — | — |
| 2022-07-13 | $78.06 | $78.06 | 276,100 | — | — |
| 2022-07-12 | $77.62 | $77.62 | 545,600 | — | — |
| 2022-07-11 | $78.51 | $78.51 | 514,800 | — | — |
| 2022-07-08 | $80.14 | $80.14 | 639,600 | — | — |
| 2022-07-07 | $78.10 | $78.10 | 677,300 | — | — |
| 2022-07-06 | $76.93 | $76.93 | 469,300 | — | — |
| 2022-07-05 | $76.59 | $76.59 | 785,800 | — | — |
| 2022-07-01 | $77.82 | $77.82 | 766,600 | — | — |
| 2022-06-30 | $79.42 | $79.42 | 899,500 | — | — |
| 2022-06-29 | $80.61 | $80.61 | 1,336,500 | — | — |
| 2022-06-28 | $80.41 | $80.41 | 542,000 | — | — |
| 2022-06-27 | $82.28 | $82.28 | 900,800 | — | — |
| 2022-06-24 | $82.18 | $82.18 | 1,128,100 | — | — |
| 2022-06-23 | $78.20 | $78.20 | 720,300 | — | — |
| 2022-06-22 | $78.09 | $78.09 | 962,800 | — | — |
| 2022-06-21 | $78.67 | $78.67 | 707,700 | — | — |
| 2022-06-17 | $76.67 | $76.67 | 1,782,300 | — | — |
| 2022-06-16 | $75.21 | $75.21 | 1,306,900 | — | — |
| 2022-06-15 | $80.32 | $80.32 | 967,000 | — | — |
| 2022-06-14 | $79.29 | $79.29 | 708,700 | — | — |
| 2022-06-13 | $79.34 | $79.34 | 700,400 | — | — |
| 2022-06-10 | $82.92 | $82.92 | 551,000 | — | — |
| 2022-06-09 | $84.56 | $84.56 | 970,200 | — | — |
| 2022-06-08 | $87.38 | $87.38 | 606,100 | — | — |
| 2022-06-07 | $88.26 | $88.26 | 593,900 | — | — |
| 2022-06-06 | $85.90 | $85.90 | 721,000 | — | — |
| 2022-06-03 | $84.00 | $84.00 | 704,600 | — | — |
| 2022-06-02 | $88.03 | $88.03 | 954,500 | — | — |
| 2022-06-01 | $86.80 | $86.80 | 925,300 | — | — |
| 2022-05-31 | $86.08 | $86.08 | 786,300 | — | — |
| 2022-05-27 | $87.99 | $87.99 | 552,100 | — | — |
| 2022-05-26 | $85.78 | $85.78 | 831,400 | — | — |
| 2022-05-25 | $84.61 | $84.61 | 671,700 | — | — |
| 2022-05-24 | $83.65 | $83.65 | 873,300 | — | — |
| 2022-05-23 | $87.08 | $87.08 | 645,300 | — | — |
| 2022-05-20 | $87.08 | $87.08 | 748,400 | — | — |
| 2022-05-19 | $86.75 | $86.75 | 1,287,500 | — | — |
| 2022-05-18 | $87.95 | $87.95 | 1,197,900 | — | — |
| 2022-05-17 | $90.53 | $90.53 | 729,300 | — | — |
| 2022-05-16 | $87.18 | $87.18 | 592,400 | — | — |
| 2022-05-13 | $90.08 | $90.08 | 711,500 | — | — |
| 2022-05-12 | $87.21 | $87.21 | 1,122,200 | — | — |
| 2022-05-11 | $89.22 | $89.22 | 2,436,900 | — | — |
| 2022-05-10 | $89.33 | $89.33 | 1,645,400 | — | — |
| 2022-05-09 | $87.02 | $87.02 | 1,705,900 | — | — |
| 2022-05-06 | $89.01 | $89.01 | 1,690,700 | — | — |
| 2022-05-05 | $88.82 | $88.82 | 1,545,000 | — | — |
| 2022-05-04 | $89.50 | $89.50 | 3,434,000 | — | — |
| 2022-05-03 | $82.14 | $82.14 | 1,378,600 | — | — |
| 2022-05-02 | $83.08 | $83.08 | 1,482,800 | — | — |
| 2022-04-29 | $81.21 | $81.21 | 627,000 | — | — |
| 2022-04-28 | $83.26 | $83.26 | 758,700 | — | — |
| 2022-04-27 | $80.85 | $80.85 | 840,000 | — | — |
| 2022-04-26 | $82.85 | $82.85 | 873,700 | — | — |
| 2022-04-25 | $86.11 | $86.11 | 670,000 | — | — |
| 2022-04-22 | $84.46 | $84.46 | 543,700 | — | — |
| 2022-04-21 | $85.60 | $85.60 | 689,200 | — | — |
| 2022-04-20 | $87.95 | $87.95 | 672,100 | — | — |
| 2022-04-19 | $86.95 | $86.95 | 777,000 | — | — |
| 2022-04-18 | $85.50 | $85.50 | 574,500 | — | — |
| 2022-04-14 | $85.65 | $85.65 | 953,300 | — | — |
| 2022-04-13 | $90.00 | $90.00 | 974,900 | — | — |
| 2022-04-12 | $86.60 | $86.60 | 624,300 | — | — |
| 2022-04-11 | $86.97 | $86.97 | 650,600 | — | — |
| 2022-04-08 | $88.72 | $88.72 | 598,600 | — | — |
| 2022-04-07 | $90.24 | $90.24 | 523,500 | — | — |
| 2022-04-06 | $90.78 | $90.78 | 612,900 | — | — |
| 2022-04-05 | $93.07 | $93.07 | 671,000 | — | — |
| 2022-04-04 | $95.46 | $95.46 | 684,800 | — | — |
| 2022-04-01 | $95.50 | $95.50 | 654,400 | — | — |
| 2022-03-31 | $97.60 | $97.60 | 891,600 | — | — |
| 2022-03-30 | $97.80 | $97.80 | 319,800 | — | — |
| 2022-03-29 | $99.73 | $99.73 | 499,800 | — | — |
| 2022-03-28 | $97.39 | $97.39 | 735,200 | — | — |
| 2022-03-25 | $98.83 | $98.83 | 638,000 | — | — |
| 2022-03-24 | $97.85 | $97.85 | 828,800 | — | — |
| 2022-03-23 | $93.11 | $93.11 | 526,800 | — | — |
| 2022-03-22 | $94.15 | $94.15 | 559,200 | — | — |
| 2022-03-21 | $92.87 | $92.87 | 481,800 | — | — |
| 2022-03-18 | $95.00 | $95.00 | 1,245,600 | — | — |
| 2022-03-17 | $92.27 | $92.27 | 665,400 | — | — |
| 2022-03-16 | $91.49 | $91.49 | 975,100 | — | — |
| 2022-03-15 | $88.54 | $88.54 | 1,313,500 | — | — |
| 2022-03-14 | $85.01 | $85.01 | 1,346,600 | — | — |
| 2022-03-11 | $91.44 | $91.44 | 611,100 | — | — |
| 2022-03-10 | $93.46 | $93.46 | 654,200 | — | — |
| 2022-03-09 | $94.66 | $94.66 | 882,000 | — | — |
| 2022-03-08 | $90.59 | $90.59 | 1,367,500 | — | — |
| 2022-03-07 | $92.99 | $92.99 | 1,631,900 | — | — |
| 2022-03-04 | $93.33 | $93.33 | 5,428,100 | — | — |
| 2022-03-03 | $98.89 | $98.89 | 2,522,100 | — | — |
| 2022-03-02 | $101.28 | $101.28 | 620,400 | — | — |
| 2022-03-01 | $97.19 | $97.19 | 937,400 | — | — |
| 2022-02-28 | $98.86 | $98.86 | 837,300 | — | — |
| 2022-02-25 | $101.41 | $101.41 | 1,450,100 | — | — |
| 2022-02-24 | $98.93 | $98.93 | 807,900 | — | — |
| 2022-02-23 | $95.42 | $95.42 | 545,300 | — | — |
| 2022-02-22 | $97.26 | $97.26 | 868,400 | — | — |
| 2022-02-18 | $99.08 | $99.08 | 694,600 | — | — |
| 2022-02-17 | $101.13 | $101.13 | 1,104,500 | — | — |
| 2022-02-16 | $101.58 | $101.58 | 976,600 | — | — |
| 2022-02-15 | $97.15 | $97.15 | 1,144,700 | — | — |
| 2022-02-14 | $93.36 | $93.36 | 880,300 | — | — |
| 2022-02-11 | $94.31 | $94.31 | 897,000 | — | — |
| 2022-02-10 | $96.88 | $96.88 | 783,400 | — | — |
| 2022-02-09 | $97.82 | $97.82 | 1,023,800 | — | — |
| 2022-02-08 | $95.37 | $95.37 | 1,193,100 | — | — |
| 2022-02-07 | $92.77 | $92.77 | 1,179,500 | — | — |
| 2022-02-04 | $90.40 | $90.40 | 1,258,700 | — | — |
| 2022-02-03 | $86.37 | $86.37 | 5,484,100 | — | — |
| 2022-02-02 | $100.95 | $100.95 | 1,126,500 | — | — |
| 2022-02-01 | $100.38 | $100.38 | 868,400 | — | — |
| 2022-01-31 | $101.48 | $101.48 | 755,900 | — | — |
| 2022-01-28 | $97.37 | $97.37 | 693,900 | — | — |
| 2022-01-27 | $97.25 | $97.25 | 1,249,000 | — | — |
| 2022-01-26 | $97.83 | $97.83 | 883,800 | — | — |
| 2022-01-25 | $95.48 | $95.48 | 872,700 | — | — |
| 2022-01-24 | $98.52 | $98.52 | 779,800 | — | — |
| 2022-01-21 | $97.49 | $97.49 | 564,300 | — | — |
| 2022-01-20 | $98.98 | $98.98 | 736,400 | — | — |
| 2022-01-19 | $99.44 | $99.44 | 1,245,500 | — | — |
| 2022-01-18 | $104.02 | $104.02 | 1,392,800 | — | — |
| 2022-01-14 | $106.36 | $106.36 | 773,900 | — | — |
| 2022-01-13 | $105.32 | $105.32 | 679,300 | — | — |
| 2022-01-12 | $107.43 | $107.43 | 615,500 | — | — |
| 2022-01-11 | $107.61 | $107.61 | 1,271,500 | — | — |
| 2022-01-10 | $106.09 | $106.09 | 730,800 | — | — |
| 2022-01-07 | $105.30 | $105.30 | 876,400 | — | — |
| 2022-01-06 | $104.72 | $104.72 | 449,600 | — | — |
| 2022-01-05 | $105.02 | $105.02 | 664,700 | — | — |
| 2022-01-04 | $107.05 | $107.05 | 806,300 | — | — |
| 2022-01-03 | $107.13 | $107.13 | 493,500 | — | — |