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
- 2015-06-25 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 | $50.96 | $50.96 | 888,900 | — | — |
| 2022-12-29 | $50.62 | $50.62 | 814,500 | — | — |
| 2022-12-28 | $48.76 | $48.76 | 1,272,500 | — | — |
| 2022-12-27 | $49.10 | $49.10 | 988,300 | — | — |
| 2022-12-23 | $50.63 | $50.63 | 767,200 | — | — |
| 2022-12-22 | $51.39 | $51.39 | 569,800 | — | — |
| 2022-12-21 | $52.37 | $52.37 | 662,100 | — | — |
| 2022-12-20 | $52.36 | $52.36 | 569,400 | — | — |
| 2022-12-19 | $52.39 | $52.39 | 917,700 | — | — |
| 2022-12-16 | $53.00 | $53.00 | 1,581,400 | — | — |
| 2022-12-15 | $52.72 | $52.72 | 664,700 | — | — |
| 2022-12-14 | $54.40 | $54.40 | 526,400 | — | — |
| 2022-12-13 | $54.54 | $54.54 | 926,600 | — | — |
| 2022-12-12 | $54.92 | $54.92 | 967,900 | — | — |
| 2022-12-09 | $53.31 | $53.31 | 1,114,500 | — | — |
| 2022-12-08 | $53.51 | $53.51 | 1,815,200 | — | — |
| 2022-12-07 | $54.33 | $54.33 | 2,303,400 | — | — |
| 2022-12-06 | $55.48 | $55.48 | 5,789,900 | — | — |
| 2022-12-05 | $56.01 | $56.01 | 4,083,100 | — | — |
| 2022-12-02 | $61.27 | $61.27 | 484,400 | — | — |
| 2022-12-01 | $61.25 | $61.25 | 640,300 | — | — |
| 2022-11-30 | $62.08 | $62.08 | 774,600 | — | — |
| 2022-11-29 | $60.65 | $60.65 | 632,300 | — | — |
| 2022-11-28 | $60.89 | $60.89 | 1,033,700 | — | — |
| 2022-11-25 | $58.45 | $58.45 | 322,400 | — | — |
| 2022-11-23 | $58.76 | $58.76 | 694,000 | — | — |
| 2022-11-22 | $57.92 | $57.92 | 744,500 | — | — |
| 2022-11-21 | $57.38 | $57.38 | 884,600 | — | — |
| 2022-11-18 | $57.70 | $57.70 | 950,900 | — | — |
| 2022-11-17 | $55.11 | $55.11 | 842,700 | — | — |
| 2022-11-16 | $55.82 | $55.82 | 904,600 | — | — |
| 2022-11-15 | $59.05 | $59.05 | 1,080,700 | — | — |
| 2022-11-14 | $57.25 | $57.25 | 1,554,900 | — | — |
| 2022-11-11 | $56.47 | $56.47 | 1,336,200 | — | — |
| 2022-11-10 | $59.69 | $59.69 | 965,800 | — | — |
| 2022-11-09 | $55.85 | $55.85 | 898,300 | — | — |
| 2022-11-08 | $57.05 | $57.05 | 1,694,600 | — | — |
| 2022-11-07 | $56.28 | $56.28 | 2,782,500 | — | — |
| 2022-11-04 | $60.60 | $60.60 | 1,493,100 | — | — |
| 2022-11-03 | $60.05 | $60.05 | 3,108,900 | — | — |
| 2022-11-02 | $68.89 | $68.89 | 1,305,000 | — | — |
| 2022-11-01 | $72.72 | $72.72 | 940,100 | — | — |
| 2022-10-31 | $73.99 | $73.99 | 718,500 | — | — |
| 2022-10-28 | $75.45 | $75.45 | 823,500 | — | — |
| 2022-10-27 | $74.01 | $74.01 | 668,300 | — | — |
| 2022-10-26 | $75.90 | $75.90 | 663,200 | — | — |
| 2022-10-25 | $74.35 | $74.35 | 665,700 | — | — |
| 2022-10-24 | $72.47 | $72.47 | 697,600 | — | — |
| 2022-10-21 | $72.33 | $72.33 | 648,100 | — | — |
| 2022-10-20 | $71.71 | $71.71 | 706,700 | — | — |
| 2022-10-19 | $70.55 | $70.55 | 818,400 | — | — |
| 2022-10-18 | $72.68 | $72.68 | 736,200 | — | — |
| 2022-10-17 | $71.59 | $71.59 | 722,200 | — | — |
| 2022-10-14 | $68.84 | $68.84 | 822,600 | — | — |
| 2022-10-13 | $70.94 | $70.94 | 1,446,500 | — | — |
| 2022-10-12 | $67.72 | $67.72 | 1,006,300 | — | — |
| 2022-10-11 | $67.04 | $67.04 | 15,528,900 | — | — |
| 2022-10-10 | $66.23 | $66.23 | 1,923,900 | — | — |
| 2022-10-07 | $65.44 | $65.44 | 5,058,100 | — | — |
| 2022-10-06 | $74.70 | $74.70 | 605,900 | — | — |
| 2022-10-05 | $77.67 | $77.67 | 531,000 | — | — |
| 2022-10-04 | $76.77 | $76.77 | 836,700 | — | — |
| 2022-10-03 | $74.52 | $74.52 | 677,000 | — | — |
| 2022-09-30 | $70.33 | $70.33 | 1,134,500 | — | — |
| 2022-09-29 | $69.01 | $69.01 | 648,300 | — | — |
| 2022-09-28 | $69.33 | $69.33 | 1,045,300 | — | — |
| 2022-09-27 | $67.39 | $67.39 | 644,600 | — | — |
| 2022-09-26 | $66.60 | $66.60 | 1,201,900 | — | — |
| 2022-09-23 | $68.36 | $68.36 | 1,055,000 | — | — |
| 2022-09-22 | $70.82 | $70.82 | 1,405,900 | — | — |
| 2022-09-21 | $73.20 | $73.20 | 788,200 | — | — |
| 2022-09-20 | $76.11 | $76.11 | 784,000 | — | — |
| 2022-09-19 | $77.20 | $77.20 | 1,250,400 | — | — |
| 2022-09-16 | $79.51 | $79.51 | 1,500,000 | — | — |
| 2022-09-15 | $83.06 | $83.06 | 691,500 | — | — |
| 2022-09-14 | $86.05 | $86.05 | 882,000 | — | — |
| 2022-09-13 | $84.59 | $84.59 | 733,600 | — | — |
| 2022-09-12 | $86.24 | $86.24 | 786,100 | — | — |
| 2022-09-09 | $85.05 | $85.05 | 628,500 | — | — |
| 2022-09-08 | $84.52 | $84.52 | 1,082,900 | — | — |
| 2022-09-07 | $83.32 | $83.32 | 1,120,100 | — | — |
| 2022-09-06 | $79.47 | $79.47 | 808,200 | — | — |
| 2022-09-02 | $78.48 | $78.48 | 624,300 | — | — |
| 2022-09-01 | $78.70 | $78.70 | 707,300 | — | — |
| 2022-08-31 | $78.80 | $78.80 | 622,500 | — | — |
| 2022-08-30 | $77.37 | $77.37 | 667,800 | — | — |
| 2022-08-29 | $80.19 | $80.19 | 968,200 | — | — |
| 2022-08-26 | $81.51 | $81.51 | 1,237,500 | — | — |
| 2022-08-25 | $86.60 | $86.60 | 1,128,100 | — | — |
| 2022-08-24 | $82.88 | $82.88 | 815,700 | — | — |
| 2022-08-23 | $80.90 | $80.90 | 567,100 | — | — |
| 2022-08-22 | $80.74 | $80.74 | 802,300 | — | — |
| 2022-08-19 | $82.47 | $82.47 | 880,900 | — | — |
| 2022-08-18 | $82.54 | $82.54 | 718,300 | — | — |
| 2022-08-17 | $83.31 | $83.31 | 833,700 | — | — |
| 2022-08-16 | $83.38 | $83.38 | 706,100 | — | — |
| 2022-08-15 | $83.70 | $83.70 | 1,218,700 | — | — |
| 2022-08-12 | $83.15 | $83.15 | 890,500 | — | — |
| 2022-08-11 | $83.34 | $83.34 | 1,037,400 | — | — |
| 2022-08-10 | $82.84 | $82.84 | 1,018,400 | — | — |
| 2022-08-09 | $79.76 | $79.76 | 1,169,600 | — | — |
| 2022-08-08 | $79.19 | $79.19 | 1,377,400 | — | — |
| 2022-08-05 | $78.57 | $78.57 | 1,703,800 | — | — |
| 2022-08-04 | $71.24 | $71.24 | 3,265,500 | — | — |
| 2022-08-03 | $75.89 | $75.89 | 1,546,600 | — | — |
| 2022-08-02 | $76.14 | $76.14 | 854,000 | — | — |
| 2022-08-01 | $75.59 | $75.59 | 1,084,200 | — | — |
| 2022-07-29 | $76.72 | $76.72 | 998,400 | — | — |
| 2022-07-28 | $75.77 | $75.77 | 2,014,300 | — | — |
| 2022-07-27 | $74.14 | $74.14 | 998,900 | — | — |
| 2022-07-26 | $70.80 | $70.80 | 717,500 | — | — |
| 2022-07-25 | $70.47 | $70.47 | 892,600 | — | — |
| 2022-07-22 | $68.66 | $68.66 | 1,036,100 | — | — |
| 2022-07-21 | $71.89 | $71.89 | 1,670,700 | — | — |
| 2022-07-20 | $74.16 | $74.16 | 1,621,800 | — | — |
| 2022-07-19 | $71.48 | $71.48 | 924,300 | — | — |
| 2022-07-18 | $66.88 | $66.88 | 1,497,400 | — | — |
| 2022-07-15 | $70.65 | $70.65 | 2,056,100 | — | — |
| 2022-07-14 | $67.91 | $67.91 | 1,122,100 | — | — |
| 2022-07-13 | $67.43 | $67.43 | 993,700 | — | — |
| 2022-07-12 | $66.09 | $66.09 | 977,200 | — | — |
| 2022-07-11 | $66.24 | $66.24 | 788,800 | — | — |
| 2022-07-08 | $67.79 | $67.79 | 2,090,600 | — | — |
| 2022-07-07 | $63.11 | $63.11 | 644,500 | — | — |
| 2022-07-06 | $61.42 | $61.42 | 707,700 | — | — |
| 2022-07-05 | $64.73 | $64.73 | 650,100 | — | — |
| 2022-07-01 | $63.50 | $63.50 | 1,378,400 | — | — |
| 2022-06-30 | $66.03 | $66.03 | 1,306,700 | — | — |
| 2022-06-29 | $64.21 | $64.21 | 673,700 | — | — |
| 2022-06-28 | $63.78 | $63.78 | 1,018,400 | — | — |
| 2022-06-27 | $65.84 | $65.84 | 1,320,100 | — | — |
| 2022-06-24 | $62.82 | $62.82 | 2,899,700 | — | — |
| 2022-06-23 | $61.29 | $61.29 | 947,000 | — | — |
| 2022-06-22 | $60.14 | $60.14 | 1,252,900 | — | — |
| 2022-06-21 | $61.87 | $61.87 | 1,446,100 | — | — |
| 2022-06-17 | $60.72 | $60.72 | 1,839,000 | — | — |
| 2022-06-16 | $59.54 | $59.54 | 1,297,400 | — | — |
| 2022-06-15 | $64.36 | $64.36 | 1,485,600 | — | — |
| 2022-06-14 | $62.58 | $62.58 | 755,300 | — | — |
| 2022-06-13 | $61.88 | $61.88 | 1,395,000 | — | — |
| 2022-06-10 | $63.85 | $63.85 | 1,981,800 | — | — |
| 2022-06-09 | $67.13 | $67.13 | 1,233,000 | — | — |
| 2022-06-08 | $72.09 | $72.09 | 688,300 | — | — |
| 2022-06-07 | $72.65 | $72.65 | 1,145,000 | — | — |
| 2022-06-06 | $70.08 | $70.08 | 1,173,800 | — | — |
| 2022-06-03 | $71.89 | $71.89 | 746,500 | — | — |
| 2022-06-02 | $70.84 | $70.84 | 1,218,500 | — | — |
| 2022-06-01 | $68.76 | $68.76 | 1,072,900 | — | — |
| 2022-05-31 | $68.52 | $68.52 | 1,320,400 | — | — |
| 2022-05-27 | $70.34 | $70.34 | 1,878,400 | — | — |
| 2022-05-26 | $66.15 | $66.15 | 1,341,600 | — | — |
| 2022-05-25 | $65.18 | $65.18 | 991,300 | — | — |
| 2022-05-24 | $63.76 | $63.76 | 1,085,600 | — | — |
| 2022-05-23 | $66.43 | $66.43 | 1,290,600 | — | — |
| 2022-05-20 | $62.29 | $62.29 | 906,100 | — | — |
| 2022-05-19 | $63.29 | $63.29 | 952,000 | — | — |
| 2022-05-18 | $62.86 | $62.86 | 1,060,500 | — | — |
| 2022-05-17 | $66.20 | $66.20 | 935,000 | — | — |
| 2022-05-16 | $66.89 | $66.89 | 1,253,800 | — | — |
| 2022-05-13 | $64.00 | $64.00 | 1,661,100 | — | — |
| 2022-05-12 | $59.60 | $59.60 | 1,120,800 | — | — |
| 2022-05-11 | $58.67 | $58.67 | 1,016,900 | — | — |
| 2022-05-10 | $58.19 | $58.19 | 1,052,300 | — | — |
| 2022-05-09 | $55.54 | $55.54 | 1,332,200 | — | — |
| 2022-05-06 | $64.20 | $64.20 | 1,324,200 | — | — |
| 2022-05-05 | $64.15 | $64.15 | 1,090,500 | — | — |
| 2022-05-04 | $66.65 | $66.65 | 1,689,600 | — | — |
| 2022-05-03 | $65.65 | $65.65 | 1,553,800 | — | — |
| 2022-05-02 | $65.96 | $65.96 | 1,943,000 | — | — |
| 2022-04-29 | $66.41 | $66.41 | 4,386,800 | — | — |
| 2022-04-28 | $59.12 | $59.12 | 963,700 | — | — |
| 2022-04-27 | $58.17 | $58.17 | 1,189,800 | — | — |
| 2022-04-26 | $57.99 | $57.99 | 910,700 | — | — |
| 2022-04-25 | $59.09 | $59.09 | 859,400 | — | — |
| 2022-04-22 | $58.33 | $58.33 | 730,800 | — | — |
| 2022-04-21 | $59.33 | $59.33 | 1,010,700 | — | — |
| 2022-04-20 | $63.76 | $63.76 | 809,600 | — | — |
| 2022-04-19 | $61.43 | $61.43 | 980,200 | — | — |
| 2022-04-18 | $60.78 | $60.78 | 623,000 | — | — |
| 2022-04-14 | $60.28 | $60.28 | 884,500 | — | — |
| 2022-04-13 | $59.48 | $59.48 | 944,100 | — | — |
| 2022-04-12 | $57.90 | $57.90 | 726,900 | — | — |
| 2022-04-11 | $58.72 | $58.72 | 742,700 | — | — |
| 2022-04-08 | $60.19 | $60.19 | 1,425,000 | — | — |
| 2022-04-07 | $59.60 | $59.60 | 2,265,200 | — | — |
| 2022-04-06 | $58.56 | $58.56 | 1,062,400 | — | — |
| 2022-04-05 | $57.34 | $57.34 | 1,071,900 | — | — |
| 2022-04-04 | $56.71 | $56.71 | 1,100,500 | — | — |
| 2022-04-01 | $58.36 | $58.36 | 1,600,400 | — | — |
| 2022-03-31 | $55.31 | $55.31 | 1,171,600 | — | — |
| 2022-03-30 | $55.90 | $55.90 | 975,500 | — | — |
| 2022-03-29 | $56.64 | $56.64 | 1,732,400 | — | — |
| 2022-03-28 | $52.25 | $52.25 | 986,000 | — | — |
| 2022-03-25 | $49.90 | $49.90 | 1,746,000 | — | — |
| 2022-03-24 | $50.93 | $50.93 | 3,372,000 | — | — |
| 2022-03-23 | $55.50 | $55.50 | 714,800 | — | — |
| 2022-03-22 | $55.69 | $55.69 | 1,705,800 | — | — |
| 2022-03-21 | $55.24 | $55.24 | 1,219,900 | — | — |
| 2022-03-18 | $54.97 | $54.97 | 2,427,200 | — | — |
| 2022-03-17 | $54.95 | $54.95 | 1,212,900 | — | — |
| 2022-03-16 | $54.98 | $54.98 | 1,889,200 | — | — |
| 2022-03-15 | $52.57 | $52.57 | 1,155,300 | — | — |
| 2022-03-14 | $49.87 | $49.87 | 1,037,400 | — | — |
| 2022-03-11 | $51.82 | $51.82 | 1,326,800 | — | — |
| 2022-03-10 | $51.93 | $51.93 | 1,198,100 | — | — |
| 2022-03-09 | $52.51 | $52.51 | 1,306,400 | — | — |
| 2022-03-08 | $50.81 | $50.81 | 1,164,000 | — | — |
| 2022-03-07 | $51.77 | $51.77 | 1,039,900 | — | — |
| 2022-03-04 | $52.30 | $52.30 | 1,681,600 | — | — |
| 2022-03-03 | $49.93 | $49.93 | 1,494,600 | — | — |
| 2022-03-02 | $52.40 | $52.40 | 1,447,600 | — | — |
| 2022-03-01 | $49.15 | $49.15 | 1,835,500 | — | — |
| 2022-02-28 | $47.82 | $47.82 | 2,195,400 | — | — |
| 2022-02-25 | $46.63 | $46.63 | 4,946,200 | — | — |
| 2022-02-24 | $40.15 | $40.15 | 6,219,100 | — | — |
| 2022-02-23 | $28.86 | $28.86 | 624,500 | — | — |
| 2022-02-22 | $28.95 | $28.95 | 394,000 | — | — |
| 2022-02-18 | $28.85 | $28.85 | 489,100 | — | — |
| 2022-02-17 | $29.88 | $29.88 | 486,500 | — | — |
| 2022-02-16 | $29.85 | $29.85 | 788,600 | — | — |
| 2022-02-15 | $29.04 | $29.04 | 408,700 | — | — |
| 2022-02-14 | $28.44 | $28.44 | 355,700 | — | — |
| 2022-02-11 | $28.47 | $28.47 | 333,000 | — | — |
| 2022-02-10 | $27.75 | $27.75 | 228,700 | — | — |
| 2022-02-09 | $27.99 | $27.99 | 194,500 | — | — |
| 2022-02-08 | $27.46 | $27.46 | 155,700 | — | — |
| 2022-02-07 | $26.61 | $26.61 | 219,600 | — | — |
| 2022-02-04 | $26.56 | $26.56 | 203,800 | — | — |
| 2022-02-03 | $26.12 | $26.12 | 245,300 | — | — |
| 2022-02-02 | $26.15 | $26.15 | 236,000 | — | — |
| 2022-02-01 | $25.91 | $25.91 | 356,100 | — | — |
| 2022-01-31 | $25.41 | $25.41 | 294,200 | — | — |
| 2022-01-28 | $24.77 | $24.77 | 265,900 | — | — |
| 2022-01-27 | $24.28 | $24.28 | 230,500 | — | — |
| 2022-01-26 | $24.76 | $24.76 | 413,500 | — | — |
| 2022-01-25 | $25.05 | $25.05 | 345,400 | — | — |
| 2022-01-24 | $25.98 | $25.98 | 597,800 | — | — |
| 2022-01-21 | $25.23 | $25.23 | 326,200 | — | — |
| 2022-01-20 | $25.86 | $25.86 | 265,500 | — | — |
| 2022-01-19 | $25.90 | $25.90 | 367,100 | — | — |
| 2022-01-18 | $26.24 | $26.24 | 296,700 | — | — |
| 2022-01-14 | $27.29 | $27.29 | 306,900 | — | — |
| 2022-01-13 | $26.50 | $26.50 | 172,900 | — | — |
| 2022-01-12 | $26.98 | $26.98 | 224,100 | — | — |
| 2022-01-11 | $27.07 | $27.07 | 247,500 | — | — |
| 2022-01-10 | $26.39 | $26.39 | 339,900 | — | — |
| 2022-01-07 | $26.89 | $26.89 | 471,500 | — | — |
| 2022-01-06 | $27.62 | $27.62 | 437,300 | — | — |
| 2022-01-05 | $27.44 | $27.44 | 311,600 | — | — |
| 2022-01-04 | $28.76 | $28.76 | 267,500 | — | — |
| 2022-01-03 | $29.16 | $29.16 | 458,700 | — | — |