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
- 2015-10-19 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 | $55.54 | $55.54 | 259,000 | — | — |
| 2022-12-29 | $55.68 | $55.68 | 381,900 | — | — |
| 2022-12-28 | $53.85 | $53.85 | 279,000 | — | — |
| 2022-12-27 | $54.02 | $54.02 | 243,500 | — | — |
| 2022-12-23 | $53.70 | $53.70 | 241,400 | — | — |
| 2022-12-22 | $54.08 | $54.08 | 370,500 | — | — |
| 2022-12-21 | $53.97 | $53.97 | 386,600 | — | — |
| 2022-12-20 | $55.18 | $55.18 | 434,600 | — | — |
| 2022-12-19 | $54.04 | $54.04 | 496,300 | — | — |
| 2022-12-16 | $53.61 | $53.61 | 877,700 | — | — |
| 2022-12-15 | $54.37 | $54.37 | 319,600 | — | — |
| 2022-12-14 | $55.46 | $55.46 | 337,000 | — | — |
| 2022-12-13 | $55.80 | $55.80 | 265,900 | — | — |
| 2022-12-12 | $54.24 | $54.24 | 219,200 | — | — |
| 2022-12-09 | $54.24 | $54.24 | 177,000 | — | — |
| 2022-12-08 | $54.72 | $54.72 | 202,700 | — | — |
| 2022-12-07 | $53.77 | $53.77 | 197,800 | — | — |
| 2022-12-06 | $54.01 | $54.01 | 249,500 | — | — |
| 2022-12-05 | $55.10 | $55.10 | 523,000 | — | — |
| 2022-12-02 | $55.69 | $55.69 | 225,300 | — | — |
| 2022-12-01 | $56.16 | $56.16 | 311,200 | — | — |
| 2022-11-30 | $55.37 | $55.37 | 372,600 | — | — |
| 2022-11-29 | $52.93 | $52.93 | 183,900 | — | — |
| 2022-11-28 | $52.40 | $52.40 | 296,700 | — | — |
| 2022-11-25 | $53.67 | $53.67 | 78,200 | — | — |
| 2022-11-23 | $53.72 | $53.72 | 221,800 | — | — |
| 2022-11-22 | $53.62 | $53.62 | 315,600 | — | — |
| 2022-11-21 | $52.68 | $52.68 | 238,600 | — | — |
| 2022-11-18 | $53.04 | $53.04 | 663,700 | — | — |
| 2022-11-17 | $52.13 | $52.13 | 1,668,100 | — | — |
| 2022-11-16 | $51.35 | $51.35 | 373,000 | — | — |
| 2022-11-15 | $53.56 | $53.56 | 759,400 | — | — |
| 2022-11-14 | $50.15 | $50.15 | 911,500 | — | — |
| 2022-11-11 | $52.11 | $52.11 | 392,600 | — | — |
| 2022-11-10 | $50.82 | $50.82 | 475,900 | — | — |
| 2022-11-09 | $48.71 | $48.71 | 264,600 | — | — |
| 2022-11-08 | $48.63 | $48.63 | 533,900 | — | — |
| 2022-11-07 | $49.83 | $49.83 | 477,800 | — | — |
| 2022-11-04 | $47.89 | $47.89 | 401,300 | — | — |
| 2022-11-03 | $47.81 | $47.81 | 386,000 | — | — |
| 2022-11-02 | $48.20 | $48.20 | 739,800 | — | — |
| 2022-11-01 | $46.76 | $46.76 | 695,200 | — | — |
| 2022-10-31 | $47.10 | $47.10 | 613,700 | — | — |
| 2022-10-28 | $47.50 | $47.50 | 648,700 | — | — |
| 2022-10-27 | $48.20 | $48.20 | 264,600 | — | — |
| 2022-10-26 | $48.73 | $48.73 | 456,000 | — | — |
| 2022-10-25 | $47.51 | $47.51 | 403,700 | — | — |
| 2022-10-24 | $44.99 | $44.99 | 373,200 | — | — |
| 2022-10-21 | $45.72 | $45.72 | 357,700 | — | — |
| 2022-10-20 | $45.73 | $45.73 | 395,600 | — | — |
| 2022-10-19 | $46.22 | $46.22 | 286,100 | — | — |
| 2022-10-18 | $47.08 | $47.08 | 328,900 | — | — |
| 2022-10-17 | $46.71 | $46.71 | 438,900 | — | — |
| 2022-10-14 | $43.88 | $43.88 | 245,000 | — | — |
| 2022-10-13 | $44.89 | $44.89 | 389,400 | — | — |
| 2022-10-12 | $44.35 | $44.35 | 494,300 | — | — |
| 2022-10-11 | $44.18 | $44.18 | 1,312,200 | — | — |
| 2022-10-10 | $48.93 | $48.93 | 305,400 | — | — |
| 2022-10-07 | $48.50 | $48.50 | 343,100 | — | — |
| 2022-10-06 | $50.50 | $50.50 | 388,100 | — | — |
| 2022-10-05 | $51.47 | $51.47 | 247,700 | — | — |
| 2022-10-04 | $52.12 | $52.12 | 433,000 | — | — |
| 2022-10-03 | $50.80 | $50.80 | 267,200 | — | — |
| 2022-09-30 | $50.77 | $50.77 | 629,900 | — | — |
| 2022-09-29 | $48.37 | $48.37 | 536,300 | — | — |
| 2022-09-28 | $49.20 | $49.20 | 527,800 | — | — |
| 2022-09-27 | $50.01 | $50.01 | 384,400 | — | — |
| 2022-09-26 | $50.48 | $50.48 | 549,600 | — | — |
| 2022-09-23 | $50.32 | $50.32 | 771,300 | — | — |
| 2022-09-22 | $49.35 | $49.35 | 403,200 | — | — |
| 2022-09-21 | $50.89 | $50.89 | 414,800 | — | — |
| 2022-09-20 | $53.02 | $53.02 | 362,700 | — | — |
| 2022-09-19 | $53.79 | $53.79 | 296,300 | — | — |
| 2022-09-16 | $54.99 | $54.99 | 421,600 | — | — |
| 2022-09-15 | $56.80 | $56.80 | 308,700 | — | — |
| 2022-09-14 | $55.73 | $55.73 | 445,700 | — | — |
| 2022-09-13 | $57.56 | $57.56 | 224,500 | — | — |
| 2022-09-12 | $59.19 | $59.19 | 261,100 | — | — |
| 2022-09-09 | $57.72 | $57.72 | 215,900 | — | — |
| 2022-09-08 | $56.45 | $56.45 | 243,400 | — | — |
| 2022-09-07 | $54.74 | $54.74 | 336,100 | — | — |
| 2022-09-06 | $53.67 | $53.67 | 280,600 | — | — |
| 2022-09-02 | $54.39 | $54.39 | 362,500 | — | — |
| 2022-09-01 | $54.68 | $54.68 | 615,100 | — | — |
| 2022-08-31 | $56.25 | $56.25 | 575,500 | — | — |
| 2022-08-30 | $55.56 | $55.56 | 759,200 | — | — |
| 2022-08-29 | $58.65 | $58.65 | 1,793,300 | — | — |
| 2022-08-26 | $64.84 | $64.84 | 591,900 | — | — |
| 2022-08-25 | $66.50 | $66.50 | 291,900 | — | — |
| 2022-08-24 | $65.04 | $65.04 | 948,200 | — | — |
| 2022-08-23 | $64.09 | $64.09 | 504,100 | — | — |
| 2022-08-22 | $63.76 | $63.76 | 494,900 | — | — |
| 2022-08-19 | $64.99 | $64.99 | 627,700 | — | — |
| 2022-08-18 | $64.08 | $64.08 | 319,700 | — | — |
| 2022-08-17 | $63.32 | $63.32 | 367,900 | — | — |
| 2022-08-16 | $63.10 | $63.10 | 377,100 | — | — |
| 2022-08-15 | $65.51 | $65.51 | 319,100 | — | — |
| 2022-08-12 | $64.71 | $64.71 | 170,000 | — | — |
| 2022-08-11 | $63.54 | $63.54 | 219,500 | — | — |
| 2022-08-10 | $63.17 | $63.17 | 314,900 | — | — |
| 2022-08-09 | $60.92 | $60.92 | 236,100 | — | — |
| 2022-08-08 | $61.83 | $61.83 | 336,600 | — | — |
| 2022-08-05 | $61.88 | $61.88 | 280,800 | — | — |
| 2022-08-04 | $61.27 | $61.27 | 361,200 | — | — |
| 2022-08-03 | $62.89 | $62.89 | 707,500 | — | — |
| 2022-08-02 | $63.19 | $63.19 | 577,300 | — | — |
| 2022-08-01 | $63.33 | $63.33 | 402,900 | — | — |
| 2022-07-29 | $63.67 | $63.67 | 191,600 | — | — |
| 2022-07-28 | $64.11 | $64.11 | 186,700 | — | — |
| 2022-07-27 | $64.02 | $64.02 | 201,600 | — | — |
| 2022-07-26 | $62.68 | $62.68 | 312,600 | — | — |
| 2022-07-25 | $61.24 | $61.24 | 299,900 | — | — |
| 2022-07-22 | $60.60 | $60.60 | 301,400 | — | — |
| 2022-07-21 | $61.25 | $61.25 | 431,000 | — | — |
| 2022-07-20 | $60.81 | $60.81 | 536,100 | — | — |
| 2022-07-19 | $60.60 | $60.60 | 284,100 | — | — |
| 2022-07-18 | $59.64 | $59.64 | 246,100 | — | — |
| 2022-07-15 | $61.40 | $61.40 | 336,100 | — | — |
| 2022-07-14 | $60.52 | $60.52 | 511,200 | — | — |
| 2022-07-13 | $60.20 | $60.20 | 247,800 | — | — |
| 2022-07-12 | $61.07 | $61.07 | 292,200 | — | — |
| 2022-07-11 | $61.54 | $61.54 | 802,800 | — | — |
| 2022-07-08 | $61.35 | $61.35 | 299,200 | — | — |
| 2022-07-07 | $61.66 | $61.66 | 280,100 | — | — |
| 2022-07-06 | $61.64 | $61.64 | 376,900 | — | — |
| 2022-07-05 | $62.73 | $62.73 | 353,600 | — | — |
| 2022-07-01 | $63.30 | $63.30 | 324,500 | — | — |
| 2022-06-30 | $62.47 | $62.47 | 413,400 | — | — |
| 2022-06-29 | $64.25 | $64.25 | 189,000 | — | — |
| 2022-06-28 | $63.60 | $63.60 | 221,900 | — | — |
| 2022-06-27 | $64.45 | $64.45 | 182,800 | — | — |
| 2022-06-24 | $64.57 | $64.57 | 531,200 | — | — |
| 2022-06-23 | $62.38 | $62.38 | 194,300 | — | — |
| 2022-06-22 | $60.78 | $60.78 | 243,300 | — | — |
| 2022-06-21 | $59.65 | $59.65 | 274,700 | — | — |
| 2022-06-17 | $58.95 | $58.95 | 535,700 | — | — |
| 2022-06-16 | $57.25 | $57.25 | 457,100 | — | — |
| 2022-06-15 | $59.94 | $59.94 | 547,800 | — | — |
| 2022-06-14 | $62.42 | $62.42 | 564,000 | — | — |
| 2022-06-13 | $63.66 | $63.66 | 206,100 | — | — |
| 2022-06-10 | $66.26 | $66.26 | 229,900 | — | — |
| 2022-06-09 | $67.63 | $67.63 | 308,600 | — | — |
| 2022-06-08 | $70.05 | $70.05 | 658,000 | — | — |
| 2022-06-07 | $69.88 | $69.88 | 215,300 | — | — |
| 2022-06-06 | $67.66 | $67.66 | 289,900 | — | — |
| 2022-06-03 | $68.48 | $68.48 | 188,400 | — | — |
| 2022-06-02 | $69.95 | $69.95 | 370,700 | — | — |
| 2022-06-01 | $67.85 | $67.85 | 332,900 | — | — |
| 2022-05-31 | $68.07 | $68.07 | 534,200 | — | — |
| 2022-05-27 | $67.53 | $67.53 | 228,200 | — | — |
| 2022-05-26 | $66.02 | $66.02 | 229,900 | — | — |
| 2022-05-25 | $65.83 | $65.83 | 313,300 | — | — |
| 2022-05-24 | $63.57 | $63.57 | 270,500 | — | — |
| 2022-05-23 | $65.19 | $65.19 | 314,600 | — | — |
| 2022-05-20 | $64.87 | $64.87 | 265,400 | — | — |
| 2022-05-19 | $64.33 | $64.33 | 452,500 | — | — |
| 2022-05-18 | $64.44 | $64.44 | 274,000 | — | — |
| 2022-05-17 | $66.62 | $66.62 | 305,000 | — | — |
| 2022-05-16 | $65.60 | $65.60 | 287,400 | — | — |
| 2022-05-13 | $65.05 | $65.05 | 322,000 | — | — |
| 2022-05-12 | $61.87 | $61.87 | 324,700 | — | — |
| 2022-05-11 | $61.74 | $61.74 | 330,000 | — | — |
| 2022-05-10 | $60.69 | $60.69 | 690,900 | — | — |
| 2022-05-09 | $58.96 | $58.96 | 763,000 | — | — |
| 2022-05-06 | $65.50 | $65.50 | 721,700 | — | — |
| 2022-05-05 | $65.38 | $65.38 | 836,500 | — | — |
| 2022-05-04 | $74.57 | $74.57 | 927,900 | — | — |
| 2022-05-03 | $75.35 | $75.35 | 331,800 | — | — |
| 2022-05-02 | $77.22 | $77.22 | 433,000 | — | — |
| 2022-04-29 | $76.66 | $76.66 | 242,100 | — | — |
| 2022-04-28 | $79.38 | $79.38 | 338,900 | — | — |
| 2022-04-27 | $77.74 | $77.74 | 290,700 | — | — |
| 2022-04-26 | $80.19 | $80.19 | 388,200 | — | — |
| 2022-04-25 | $83.10 | $83.10 | 395,700 | — | — |
| 2022-04-22 | $81.91 | $81.91 | 540,600 | — | — |
| 2022-04-21 | $86.57 | $86.57 | 242,500 | — | — |
| 2022-04-20 | $86.63 | $86.63 | 224,100 | — | — |
| 2022-04-19 | $85.60 | $85.60 | 239,300 | — | — |
| 2022-04-18 | $81.42 | $81.42 | 176,900 | — | — |
| 2022-04-14 | $81.62 | $81.62 | 183,000 | — | — |
| 2022-04-13 | $83.13 | $83.13 | 147,600 | — | — |
| 2022-04-12 | $83.51 | $83.51 | 295,400 | — | — |
| 2022-04-11 | $82.57 | $82.57 | 488,100 | — | — |
| 2022-04-08 | $83.40 | $83.40 | 265,500 | — | — |
| 2022-04-07 | $83.23 | $83.23 | 202,100 | — | — |
| 2022-04-06 | $83.18 | $83.18 | 400,100 | — | — |
| 2022-04-05 | $82.29 | $82.29 | 285,300 | — | — |
| 2022-04-04 | $82.86 | $82.86 | 346,700 | — | — |
| 2022-04-01 | $84.71 | $84.71 | 650,700 | — | — |
| 2022-03-31 | $81.83 | $81.83 | 247,400 | — | — |
| 2022-03-30 | $81.50 | $81.50 | 331,700 | — | — |
| 2022-03-29 | $82.04 | $82.04 | 268,100 | — | — |
| 2022-03-28 | $80.74 | $80.74 | 283,500 | — | — |
| 2022-03-25 | $78.26 | $78.26 | 257,700 | — | — |
| 2022-03-24 | $79.05 | $79.05 | 181,400 | — | — |
| 2022-03-23 | $77.01 | $77.01 | 841,400 | — | — |
| 2022-03-22 | $79.81 | $79.81 | 346,900 | — | — |
| 2022-03-21 | $78.36 | $78.36 | 258,300 | — | — |
| 2022-03-18 | $80.28 | $80.28 | 609,200 | — | — |
| 2022-03-17 | $79.03 | $79.03 | 238,200 | — | — |
| 2022-03-16 | $76.09 | $76.09 | 274,800 | — | — |
| 2022-03-15 | $72.89 | $72.89 | 451,600 | — | — |
| 2022-03-14 | $73.81 | $73.81 | 453,200 | — | — |
| 2022-03-11 | $71.52 | $71.52 | 281,100 | — | — |
| 2022-03-10 | $74.52 | $74.52 | 257,300 | — | — |
| 2022-03-09 | $73.15 | $73.15 | 288,600 | — | — |
| 2022-03-08 | $71.81 | $71.81 | 295,000 | — | — |
| 2022-03-07 | $73.72 | $73.72 | 295,700 | — | — |
| 2022-03-04 | $76.56 | $76.56 | 284,000 | — | — |
| 2022-03-03 | $78.50 | $78.50 | 236,000 | — | — |
| 2022-03-02 | $78.90 | $78.90 | 243,700 | — | — |
| 2022-03-01 | $77.38 | $77.38 | 266,800 | — | — |
| 2022-02-28 | $78.82 | $78.82 | 324,600 | — | — |
| 2022-02-25 | $81.28 | $81.28 | 493,100 | — | — |
| 2022-02-24 | $77.74 | $77.74 | 540,000 | — | — |
| 2022-02-23 | $73.26 | $73.26 | 432,700 | — | — |
| 2022-02-22 | $72.04 | $72.04 | 409,100 | — | — |
| 2022-02-18 | $71.02 | $71.02 | 401,200 | — | — |
| 2022-02-17 | $73.03 | $73.03 | 199,900 | — | — |
| 2022-02-16 | $75.19 | $75.19 | 159,900 | — | — |
| 2022-02-15 | $75.03 | $75.03 | 293,600 | — | — |
| 2022-02-14 | $73.40 | $73.40 | 236,700 | — | — |
| 2022-02-11 | $73.71 | $73.71 | 159,000 | — | — |
| 2022-02-10 | $75.43 | $75.43 | 181,000 | — | — |
| 2022-02-09 | $76.98 | $76.98 | 272,100 | — | — |
| 2022-02-08 | $75.49 | $75.49 | 386,900 | — | — |
| 2022-02-07 | $73.55 | $73.55 | 233,600 | — | — |
| 2022-02-04 | $73.34 | $73.34 | 292,900 | — | — |
| 2022-02-03 | $73.05 | $73.05 | 313,400 | — | — |
| 2022-02-02 | $73.55 | $73.55 | 258,900 | — | — |
| 2022-02-01 | $75.40 | $75.40 | 209,900 | — | — |
| 2022-01-31 | $75.11 | $75.11 | 691,500 | — | — |
| 2022-01-28 | $71.18 | $71.18 | 461,400 | — | — |
| 2022-01-27 | $72.52 | $72.52 | 454,100 | — | — |
| 2022-01-26 | $74.28 | $74.28 | 288,200 | — | — |
| 2022-01-25 | $76.72 | $76.72 | 240,400 | — | — |
| 2022-01-24 | $79.83 | $79.83 | 559,900 | — | — |
| 2022-01-21 | $78.39 | $78.39 | 498,200 | — | — |
| 2022-01-20 | $81.77 | $81.77 | 336,600 | — | — |
| 2022-01-19 | $83.17 | $83.17 | 255,800 | — | — |
| 2022-01-18 | $83.70 | $83.70 | 225,300 | — | — |
| 2022-01-14 | $84.78 | $84.78 | 261,900 | — | — |
| 2022-01-13 | $84.86 | $84.86 | 288,900 | — | — |
| 2022-01-12 | $84.73 | $84.73 | 215,400 | — | — |
| 2022-01-11 | $83.69 | $83.69 | 285,600 | — | — |
| 2022-01-10 | $82.50 | $82.50 | 244,700 | — | — |
| 2022-01-07 | $82.58 | $82.58 | 253,000 | — | — |
| 2022-01-06 | $84.49 | $84.49 | 288,500 | — | — |
| 2022-01-05 | $85.16 | $85.16 | 397,500 | — | — |
| 2022-01-04 | $86.43 | $86.43 | 175,400 | — | — |
| 2022-01-03 | $86.99 | $86.99 | 305,600 | — | — |