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
- 2015-10-01 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 | $73.35 | $73.35 | 482,200 | — | — |
| 2022-12-29 | $71.48 | $71.48 | 370,500 | — | — |
| 2022-12-28 | $69.48 | $69.48 | 440,800 | — | — |
| 2022-12-27 | $68.86 | $68.86 | 432,900 | — | — |
| 2022-12-23 | $73.00 | $73.00 | 742,100 | — | — |
| 2022-12-22 | $79.78 | $79.78 | 640,600 | — | — |
| 2022-12-21 | $78.66 | $78.66 | 549,800 | — | — |
| 2022-12-20 | $75.44 | $75.44 | 648,300 | — | — |
| 2022-12-19 | $73.77 | $73.77 | 834,400 | — | — |
| 2022-12-16 | $74.78 | $74.78 | 1,034,400 | — | — |
| 2022-12-15 | $74.59 | $74.59 | 763,200 | — | — |
| 2022-12-14 | $76.16 | $76.16 | 752,200 | — | — |
| 2022-12-13 | $75.83 | $75.83 | 742,700 | — | — |
| 2022-12-12 | $77.56 | $77.56 | 440,500 | — | — |
| 2022-12-09 | $75.30 | $75.30 | 370,100 | — | — |
| 2022-12-08 | $78.71 | $78.71 | 615,900 | — | — |
| 2022-12-07 | $75.35 | $75.35 | 358,800 | — | — |
| 2022-12-06 | $73.48 | $73.48 | 521,000 | — | — |
| 2022-12-05 | $78.00 | $78.00 | 506,800 | — | — |
| 2022-12-02 | $80.04 | $80.04 | 430,700 | — | — |
| 2022-12-01 | $81.54 | $81.54 | 759,400 | — | — |
| 2022-11-30 | $76.84 | $76.84 | 933,100 | — | — |
| 2022-11-29 | $74.68 | $74.68 | 804,600 | — | — |
| 2022-11-28 | $70.06 | $70.06 | 497,800 | — | — |
| 2022-11-25 | $75.00 | $75.00 | 104,500 | — | — |
| 2022-11-23 | $75.53 | $75.53 | 288,600 | — | — |
| 2022-11-22 | $75.46 | $75.46 | 267,500 | — | — |
| 2022-11-21 | $75.30 | $75.30 | 175,100 | — | — |
| 2022-11-18 | $77.49 | $77.49 | 326,700 | — | — |
| 2022-11-17 | $77.39 | $77.39 | 330,900 | — | — |
| 2022-11-16 | $81.99 | $81.99 | 287,500 | — | — |
| 2022-11-15 | $84.00 | $84.00 | 644,400 | — | — |
| 2022-11-14 | $82.54 | $82.54 | 915,300 | — | — |
| 2022-11-11 | $82.25 | $82.25 | 916,000 | — | — |
| 2022-11-10 | $75.60 | $75.60 | 627,400 | — | — |
| 2022-11-09 | $69.22 | $69.22 | 308,000 | — | — |
| 2022-11-08 | $70.15 | $70.15 | 340,200 | — | — |
| 2022-11-07 | $72.29 | $72.29 | 339,800 | — | — |
| 2022-11-04 | $70.57 | $70.57 | 356,800 | — | — |
| 2022-11-03 | $71.13 | $71.13 | 360,300 | — | — |
| 2022-11-02 | $71.35 | $71.35 | 543,100 | — | — |
| 2022-11-01 | $73.20 | $73.20 | 443,300 | — | — |
| 2022-10-31 | $70.66 | $70.66 | 509,300 | — | — |
| 2022-10-28 | $70.06 | $70.06 | 614,800 | — | — |
| 2022-10-27 | $67.87 | $67.87 | 729,900 | — | — |
| 2022-10-26 | $67.71 | $67.71 | 589,400 | — | — |
| 2022-10-25 | $66.91 | $66.91 | 680,200 | — | — |
| 2022-10-24 | $63.98 | $63.98 | 1,143,600 | — | — |
| 2022-10-21 | $72.61 | $72.61 | 440,300 | — | — |
| 2022-10-20 | $70.54 | $70.54 | 433,900 | — | — |
| 2022-10-19 | $71.11 | $71.11 | 531,100 | — | — |
| 2022-10-18 | $76.78 | $76.78 | 461,000 | — | — |
| 2022-10-17 | $73.79 | $73.79 | 518,100 | — | — |
| 2022-10-14 | $73.13 | $73.13 | 418,800 | — | — |
| 2022-10-13 | $77.68 | $77.68 | 546,000 | — | — |
| 2022-10-12 | $79.04 | $79.04 | 366,100 | — | — |
| 2022-10-11 | $78.66 | $78.66 | 482,300 | — | — |
| 2022-10-10 | $77.99 | $77.99 | 353,200 | — | — |
| 2022-10-07 | $81.35 | $81.35 | 397,700 | — | — |
| 2022-10-06 | $85.37 | $85.37 | 392,700 | — | — |
| 2022-10-05 | $84.96 | $84.96 | 429,800 | — | — |
| 2022-10-04 | $85.05 | $85.05 | 637,600 | — | — |
| 2022-10-03 | $77.88 | $77.88 | 444,500 | — | — |
| 2022-09-30 | $75.98 | $75.98 | 467,300 | — | — |
| 2022-09-29 | $77.05 | $77.05 | 399,800 | — | — |
| 2022-09-28 | $78.65 | $78.65 | 469,300 | — | — |
| 2022-09-27 | $74.62 | $74.62 | 306,800 | — | — |
| 2022-09-26 | $73.63 | $73.63 | 338,900 | — | — |
| 2022-09-23 | $73.22 | $73.22 | 533,300 | — | — |
| 2022-09-22 | $74.97 | $74.97 | 466,500 | — | — |
| 2022-09-21 | $78.03 | $78.03 | 348,900 | — | — |
| 2022-09-20 | $82.44 | $82.44 | 400,000 | — | — |
| 2022-09-19 | $82.31 | $82.31 | 913,600 | — | — |
| 2022-09-16 | $86.96 | $86.96 | 581,800 | — | — |
| 2022-09-15 | $88.95 | $88.95 | 570,900 | — | — |
| 2022-09-14 | $88.06 | $88.06 | 322,100 | — | — |
| 2022-09-13 | $87.33 | $87.33 | 413,000 | — | — |
| 2022-09-12 | $89.57 | $89.57 | 377,900 | — | — |
| 2022-09-09 | $88.89 | $88.89 | 364,400 | — | — |
| 2022-09-08 | $86.82 | $86.82 | 371,700 | — | — |
| 2022-09-07 | $82.88 | $82.88 | 349,700 | — | — |
| 2022-09-06 | $79.24 | $79.24 | 411,800 | — | — |
| 2022-09-02 | $78.65 | $78.65 | 376,800 | — | — |
| 2022-09-01 | $78.74 | $78.74 | 587,900 | — | — |
| 2022-08-31 | $82.13 | $82.13 | 604,300 | — | — |
| 2022-08-30 | $81.04 | $81.04 | 465,200 | — | — |
| 2022-08-29 | $81.71 | $81.71 | 358,000 | — | — |
| 2022-08-26 | $82.77 | $82.77 | 372,800 | — | — |
| 2022-08-25 | $85.16 | $85.16 | 406,400 | — | — |
| 2022-08-24 | $84.40 | $84.40 | 416,900 | — | — |
| 2022-08-23 | $78.57 | $78.57 | 234,600 | — | — |
| 2022-08-22 | $78.07 | $78.07 | 368,400 | — | — |
| 2022-08-19 | $79.24 | $79.24 | 325,600 | — | — |
| 2022-08-18 | $80.01 | $80.01 | 329,100 | — | — |
| 2022-08-17 | $82.25 | $82.25 | 316,100 | — | — |
| 2022-08-16 | $83.05 | $83.05 | 363,700 | — | — |
| 2022-08-15 | $84.32 | $84.32 | 480,600 | — | — |
| 2022-08-12 | $85.92 | $85.92 | 384,600 | — | — |
| 2022-08-11 | $82.54 | $82.54 | 587,600 | — | — |
| 2022-08-10 | $79.89 | $79.89 | 395,100 | — | — |
| 2022-08-09 | $76.78 | $76.78 | 656,500 | — | — |
| 2022-08-08 | $77.64 | $77.64 | 499,200 | — | — |
| 2022-08-05 | $75.62 | $75.62 | 380,800 | — | — |
| 2022-08-04 | $74.88 | $74.88 | 347,800 | — | — |
| 2022-08-03 | $72.71 | $72.71 | 462,800 | — | — |
| 2022-08-02 | $70.20 | $70.20 | 486,000 | — | — |
| 2022-08-01 | $69.01 | $69.01 | 914,500 | — | — |
| 2022-07-29 | $67.99 | $67.99 | 898,500 | — | — |
| 2022-07-28 | $70.24 | $70.24 | 1,190,300 | — | — |
| 2022-07-27 | $73.96 | $73.96 | 533,200 | — | — |
| 2022-07-26 | $70.96 | $70.96 | 433,700 | — | — |
| 2022-07-25 | $71.37 | $71.37 | 349,300 | — | — |
| 2022-07-22 | $71.80 | $71.80 | 349,800 | — | — |
| 2022-07-21 | $75.24 | $75.24 | 392,800 | — | — |
| 2022-07-20 | $75.58 | $75.58 | 363,500 | — | — |
| 2022-07-19 | $73.67 | $73.67 | 310,400 | — | — |
| 2022-07-18 | $71.87 | $71.87 | 371,500 | — | — |
| 2022-07-15 | $72.46 | $72.46 | 436,100 | — | — |
| 2022-07-14 | $72.85 | $72.85 | 298,000 | — | — |
| 2022-07-13 | $72.98 | $72.98 | 337,300 | — | — |
| 2022-07-12 | $72.24 | $72.24 | 494,500 | — | — |
| 2022-07-11 | $72.82 | $72.82 | 400,900 | — | — |
| 2022-07-08 | $74.42 | $74.42 | 337,500 | — | — |
| 2022-07-07 | $75.26 | $75.26 | 396,800 | — | — |
| 2022-07-06 | $73.85 | $73.85 | 461,900 | — | — |
| 2022-07-05 | $74.52 | $74.52 | 717,300 | — | — |
| 2022-07-01 | $73.30 | $73.30 | 428,100 | — | — |
| 2022-06-30 | $69.50 | $69.50 | 513,500 | — | — |
| 2022-06-29 | $72.40 | $72.40 | 359,900 | — | — |
| 2022-06-28 | $72.03 | $72.03 | 446,700 | — | — |
| 2022-06-27 | $74.69 | $74.69 | 565,200 | — | — |
| 2022-06-24 | $75.60 | $75.60 | 1,241,900 | — | — |
| 2022-06-23 | $70.60 | $70.60 | 893,400 | — | — |
| 2022-06-22 | $63.43 | $63.43 | 1,748,500 | — | — |
| 2022-06-21 | $58.76 | $58.76 | 1,128,100 | — | — |
| 2022-06-17 | $57.99 | $57.99 | 2,271,300 | — | — |
| 2022-06-16 | $56.60 | $56.60 | 887,100 | — | — |
| 2022-06-15 | $60.84 | $60.84 | 1,510,200 | — | — |
| 2022-06-14 | $59.87 | $59.87 | 600,100 | — | — |
| 2022-06-13 | $62.57 | $62.57 | 944,500 | — | — |
| 2022-06-10 | $69.45 | $69.45 | 705,500 | — | — |
| 2022-06-09 | $71.50 | $71.50 | 669,800 | — | — |
| 2022-06-08 | $77.25 | $77.25 | 892,700 | — | — |
| 2022-06-07 | $78.52 | $78.52 | 1,013,800 | — | — |
| 2022-06-06 | $78.88 | $78.88 | 813,700 | — | — |
| 2022-06-03 | $79.79 | $79.79 | 644,300 | — | — |
| 2022-06-02 | $85.00 | $85.00 | 453,500 | — | — |
| 2022-06-01 | $80.05 | $80.05 | 450,400 | — | — |
| 2022-05-31 | $80.38 | $80.38 | 1,526,500 | — | — |
| 2022-05-27 | $83.98 | $83.98 | 601,200 | — | — |
| 2022-05-26 | $80.19 | $80.19 | 523,400 | — | — |
| 2022-05-25 | $75.59 | $75.59 | 445,600 | — | — |
| 2022-05-24 | $73.59 | $73.59 | 341,600 | — | — |
| 2022-05-23 | $77.08 | $77.08 | 447,600 | — | — |
| 2022-05-20 | $74.70 | $74.70 | 589,800 | — | — |
| 2022-05-19 | $74.05 | $74.05 | 714,200 | — | — |
| 2022-05-18 | $69.73 | $69.73 | 472,000 | — | — |
| 2022-05-17 | $71.69 | $71.69 | 427,200 | — | — |
| 2022-05-16 | $66.70 | $66.70 | 520,100 | — | — |
| 2022-05-13 | $65.24 | $65.24 | 790,800 | — | — |
| 2022-05-12 | $60.74 | $60.74 | 687,000 | — | — |
| 2022-05-11 | $57.94 | $57.94 | 751,000 | — | — |
| 2022-05-10 | $61.43 | $61.43 | 992,500 | — | — |
| 2022-05-09 | $62.84 | $62.84 | 1,007,600 | — | — |
| 2022-05-06 | $73.17 | $73.17 | 687,600 | — | — |
| 2022-05-05 | $80.20 | $80.20 | 560,900 | — | — |
| 2022-05-04 | $82.00 | $82.00 | 628,600 | — | — |
| 2022-05-03 | $83.77 | $83.77 | 536,000 | — | — |
| 2022-05-02 | $81.37 | $81.37 | 502,800 | — | — |
| 2022-04-29 | $76.58 | $76.58 | 650,500 | — | — |
| 2022-04-28 | $77.18 | $77.18 | 660,800 | — | — |
| 2022-04-27 | $76.95 | $76.95 | 631,900 | — | — |
| 2022-04-26 | $77.96 | $77.96 | 583,800 | — | — |
| 2022-04-25 | $83.33 | $83.33 | 429,700 | — | — |
| 2022-04-22 | $79.21 | $79.21 | 542,500 | — | — |
| 2022-04-21 | $83.65 | $83.65 | 845,100 | — | — |
| 2022-04-20 | $85.03 | $85.03 | 531,300 | — | — |
| 2022-04-19 | $82.44 | $82.44 | 565,300 | — | — |
| 2022-04-18 | $78.48 | $78.48 | 470,100 | — | — |
| 2022-04-14 | $84.24 | $84.24 | 383,900 | — | — |
| 2022-04-13 | $86.79 | $86.79 | 361,500 | — | — |
| 2022-04-12 | $82.60 | $82.60 | 424,400 | — | — |
| 2022-04-11 | $82.24 | $82.24 | 303,600 | — | — |
| 2022-04-08 | $86.05 | $86.05 | 389,200 | — | — |
| 2022-04-07 | $86.03 | $86.03 | 351,800 | — | — |
| 2022-04-06 | $85.30 | $85.30 | 454,400 | — | — |
| 2022-04-05 | $87.10 | $87.10 | 444,500 | — | — |
| 2022-04-04 | $89.90 | $89.90 | 671,600 | — | — |
| 2022-04-01 | $87.66 | $87.66 | 624,200 | — | — |
| 2022-03-31 | $82.85 | $82.85 | 399,400 | — | — |
| 2022-03-30 | $84.07 | $84.07 | 380,400 | — | — |
| 2022-03-29 | $84.52 | $84.52 | 496,700 | — | — |
| 2022-03-28 | $79.50 | $79.50 | 340,700 | — | — |
| 2022-03-25 | $80.12 | $80.12 | 304,500 | — | — |
| 2022-03-24 | $82.15 | $82.15 | 324,900 | — | — |
| 2022-03-23 | $81.58 | $81.58 | 780,600 | — | — |
| 2022-03-22 | $84.15 | $84.15 | 985,800 | — | — |
| 2022-03-21 | $78.53 | $78.53 | 569,600 | — | — |
| 2022-03-18 | $80.03 | $80.03 | 1,030,300 | — | — |
| 2022-03-17 | $76.78 | $76.78 | 856,600 | — | — |
| 2022-03-16 | $71.60 | $71.60 | 665,300 | — | — |
| 2022-03-15 | $64.91 | $64.91 | 584,300 | — | — |
| 2022-03-14 | $62.00 | $62.00 | 846,500 | — | — |
| 2022-03-11 | $66.08 | $66.08 | 593,700 | — | — |
| 2022-03-10 | $69.90 | $69.90 | 414,600 | — | — |
| 2022-03-09 | $71.58 | $71.58 | 428,700 | — | — |
| 2022-03-08 | $69.70 | $69.70 | 537,700 | — | — |
| 2022-03-07 | $69.50 | $69.50 | 710,200 | — | — |
| 2022-03-04 | $69.46 | $69.46 | 672,000 | — | — |
| 2022-03-03 | $74.07 | $74.07 | 420,900 | — | — |
| 2022-03-02 | $76.74 | $76.74 | 536,700 | — | — |
| 2022-03-01 | $80.59 | $80.59 | 428,400 | — | — |
| 2022-02-28 | $81.86 | $81.86 | 654,900 | — | — |
| 2022-02-25 | $80.33 | $80.33 | 612,100 | — | — |
| 2022-02-24 | $77.89 | $77.89 | 979,900 | — | — |
| 2022-02-23 | $72.96 | $72.96 | 665,400 | — | — |
| 2022-02-22 | $77.79 | $77.79 | 509,200 | — | — |
| 2022-02-18 | $76.00 | $76.00 | 815,600 | — | — |
| 2022-02-17 | $78.63 | $78.63 | 735,000 | — | — |
| 2022-02-16 | $82.91 | $82.91 | 444,800 | — | — |
| 2022-02-15 | $84.40 | $84.40 | 714,300 | — | — |
| 2022-02-14 | $78.88 | $78.88 | 563,700 | — | — |
| 2022-02-11 | $78.46 | $78.46 | 669,600 | — | — |
| 2022-02-10 | $78.11 | $78.11 | 560,800 | — | — |
| 2022-02-09 | $81.32 | $81.32 | 745,700 | — | — |
| 2022-02-08 | $75.30 | $75.30 | 713,500 | — | — |
| 2022-02-07 | $72.70 | $72.70 | 619,700 | — | — |
| 2022-02-04 | $71.24 | $71.24 | 748,900 | — | — |
| 2022-02-03 | $69.32 | $69.32 | 704,000 | — | — |
| 2022-02-02 | $73.75 | $73.75 | 822,900 | — | — |
| 2022-02-01 | $71.79 | $71.79 | 624,700 | — | — |
| 2022-01-31 | $68.65 | $68.65 | 842,900 | — | — |
| 2022-01-28 | $62.94 | $62.94 | 826,900 | — | — |
| 2022-01-27 | $60.15 | $60.15 | 702,200 | — | — |
| 2022-01-26 | $62.99 | $62.99 | 878,200 | — | — |
| 2022-01-25 | $64.41 | $64.41 | 1,002,700 | — | — |
| 2022-01-24 | $68.94 | $68.94 | 907,200 | — | — |
| 2022-01-21 | $67.18 | $67.18 | 752,800 | — | — |
| 2022-01-20 | $70.10 | $70.10 | 1,628,000 | — | — |
| 2022-01-19 | $64.18 | $64.18 | 598,200 | — | — |
| 2022-01-18 | $64.41 | $64.41 | 776,600 | — | — |
| 2022-01-14 | $69.12 | $69.12 | 888,300 | — | — |
| 2022-01-13 | $69.72 | $69.72 | 848,200 | — | — |
| 2022-01-12 | $72.64 | $72.64 | 1,145,000 | — | — |
| 2022-01-11 | $68.37 | $68.37 | 810,200 | — | — |
| 2022-01-10 | $65.63 | $65.63 | 2,026,600 | — | — |
| 2022-01-07 | $66.25 | $66.25 | 653,300 | — | — |
| 2022-01-06 | $69.37 | $69.37 | 884,600 | — | — |
| 2022-01-05 | $72.25 | $72.25 | 986,900 | — | — |
| 2022-01-04 | $75.66 | $75.66 | 523,700 | — | — |
| 2022-01-03 | $80.10 | $80.10 | 727,900 | — | — |