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
- 2015-07-16 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 | $46.84 | $46.84 | 1,057,300 | — | — |
| 2022-12-29 | $46.93 | $46.93 | 934,100 | — | — |
| 2022-12-28 | $46.12 | $46.12 | 864,400 | — | — |
| 2022-12-27 | $46.20 | $46.20 | 677,100 | — | — |
| 2022-12-23 | $46.37 | $46.37 | 728,400 | — | — |
| 2022-12-22 | $45.53 | $45.53 | 1,159,100 | — | — |
| 2022-12-21 | $46.74 | $46.74 | 1,344,100 | — | — |
| 2022-12-20 | $46.62 | $46.62 | 1,271,900 | — | — |
| 2022-12-19 | $46.76 | $46.76 | 1,907,500 | — | — |
| 2022-12-16 | $50.17 | $50.17 | 1,479,700 | — | — |
| 2022-12-15 | $50.76 | $50.76 | 1,408,900 | — | — |
| 2022-12-14 | $51.25 | $51.25 | 1,060,500 | — | — |
| 2022-12-13 | $52.18 | $52.18 | 1,168,900 | — | — |
| 2022-12-12 | $52.73 | $52.73 | 1,276,300 | — | — |
| 2022-12-09 | $51.30 | $51.30 | 2,104,700 | — | — |
| 2022-12-08 | $52.11 | $52.11 | 4,002,600 | — | — |
| 2022-12-07 | $47.66 | $47.66 | 7,453,500 | — | — |
| 2022-12-06 | $57.75 | $57.75 | 2,240,900 | — | — |
| 2022-12-05 | $57.33 | $57.33 | 1,478,000 | — | — |
| 2022-12-02 | $60.47 | $60.47 | 1,025,800 | — | — |
| 2022-12-01 | $60.45 | $60.45 | 1,608,200 | — | — |
| 2022-11-30 | $60.90 | $60.90 | 1,119,400 | — | — |
| 2022-11-29 | $60.33 | $60.33 | 1,020,700 | — | — |
| 2022-11-28 | $62.22 | $62.22 | 1,398,000 | — | — |
| 2022-11-25 | $60.15 | $60.15 | 351,000 | — | — |
| 2022-11-23 | $60.75 | $60.75 | 1,043,900 | — | — |
| 2022-11-22 | $59.34 | $59.34 | 1,359,300 | — | — |
| 2022-11-21 | $57.54 | $57.54 | 1,000,900 | — | — |
| 2022-11-18 | $55.95 | $55.95 | 1,102,100 | — | — |
| 2022-11-17 | $54.42 | $54.42 | 1,295,800 | — | — |
| 2022-11-16 | $52.22 | $52.22 | 2,091,200 | — | — |
| 2022-11-15 | $57.06 | $57.06 | 720,000 | — | — |
| 2022-11-14 | $55.55 | $55.55 | 1,208,900 | — | — |
| 2022-11-11 | $57.70 | $57.70 | 973,700 | — | — |
| 2022-11-10 | $54.97 | $54.97 | 1,042,600 | — | — |
| 2022-11-09 | $50.96 | $50.96 | 1,260,700 | — | — |
| 2022-11-08 | $54.31 | $54.31 | 1,157,500 | — | — |
| 2022-11-07 | $53.36 | $53.36 | 1,181,200 | — | — |
| 2022-11-04 | $52.24 | $52.24 | 1,429,600 | — | — |
| 2022-11-03 | $52.59 | $52.59 | 1,016,900 | — | — |
| 2022-11-02 | $53.82 | $53.82 | 843,000 | — | — |
| 2022-11-01 | $56.09 | $56.09 | 664,000 | — | — |
| 2022-10-31 | $56.00 | $56.00 | 1,119,300 | — | — |
| 2022-10-28 | $58.18 | $58.18 | 724,300 | — | — |
| 2022-10-27 | $56.79 | $56.79 | 684,400 | — | — |
| 2022-10-26 | $56.88 | $56.88 | 1,014,800 | — | — |
| 2022-10-25 | $57.89 | $57.89 | 1,057,600 | — | — |
| 2022-10-24 | $54.63 | $54.63 | 1,426,000 | — | — |
| 2022-10-21 | $54.88 | $54.88 | 950,800 | — | — |
| 2022-10-20 | $52.48 | $52.48 | 1,184,600 | — | — |
| 2022-10-19 | $54.06 | $54.06 | 1,338,100 | — | — |
| 2022-10-18 | $55.88 | $55.88 | 1,307,900 | — | — |
| 2022-10-17 | $54.01 | $54.01 | 1,407,000 | — | — |
| 2022-10-14 | $53.21 | $53.21 | 965,400 | — | — |
| 2022-10-13 | $54.03 | $54.03 | 1,549,300 | — | — |
| 2022-10-12 | $54.49 | $54.49 | 1,732,400 | — | — |
| 2022-10-11 | $54.78 | $54.78 | 1,346,700 | — | — |
| 2022-10-10 | $53.53 | $53.53 | 916,800 | — | — |
| 2022-10-07 | $52.99 | $52.99 | 874,400 | — | — |
| 2022-10-06 | $53.34 | $53.34 | 1,450,600 | — | — |
| 2022-10-05 | $55.91 | $55.91 | 1,025,000 | — | — |
| 2022-10-04 | $55.05 | $55.05 | 1,415,800 | — | — |
| 2022-10-03 | $52.86 | $52.86 | 1,183,900 | — | — |
| 2022-09-30 | $51.60 | $51.60 | 1,740,000 | — | — |
| 2022-09-29 | $51.47 | $51.47 | 2,279,500 | — | — |
| 2022-09-28 | $56.71 | $56.71 | 1,136,600 | — | — |
| 2022-09-27 | $56.55 | $56.55 | 1,291,200 | — | — |
| 2022-09-26 | $58.02 | $58.02 | 891,700 | — | — |
| 2022-09-23 | $58.08 | $58.08 | 1,675,000 | — | — |
| 2022-09-22 | $58.92 | $58.92 | 1,110,700 | — | — |
| 2022-09-21 | $58.47 | $58.47 | 1,238,800 | — | — |
| 2022-09-20 | $57.54 | $57.54 | 977,400 | — | — |
| 2022-09-19 | $57.60 | $57.60 | 937,500 | — | — |
| 2022-09-16 | $57.71 | $57.71 | 1,429,500 | — | — |
| 2022-09-15 | $57.17 | $57.17 | 1,618,600 | — | — |
| 2022-09-14 | $55.02 | $55.02 | 1,157,800 | — | — |
| 2022-09-13 | $54.12 | $54.12 | 1,188,100 | — | — |
| 2022-09-12 | $58.46 | $58.46 | 860,400 | — | — |
| 2022-09-09 | $58.30 | $58.30 | 984,000 | — | — |
| 2022-09-08 | $58.51 | $58.51 | 807,000 | — | — |
| 2022-09-07 | $57.89 | $57.89 | 933,000 | — | — |
| 2022-09-06 | $55.30 | $55.30 | 998,200 | — | — |
| 2022-09-02 | $54.95 | $54.95 | 1,813,200 | — | — |
| 2022-09-01 | $54.82 | $54.82 | 2,926,000 | — | — |
| 2022-08-31 | $55.31 | $55.31 | 2,432,100 | — | — |
| 2022-08-30 | $56.41 | $56.41 | 2,435,100 | — | — |
| 2022-08-29 | $58.64 | $58.64 | 1,915,300 | — | — |
| 2022-08-26 | $61.13 | $61.13 | 1,211,500 | — | — |
| 2022-08-25 | $65.77 | $65.77 | 966,800 | — | — |
| 2022-08-24 | $64.75 | $64.75 | 730,200 | — | — |
| 2022-08-23 | $64.31 | $64.31 | 780,100 | — | — |
| 2022-08-22 | $64.68 | $64.68 | 626,700 | — | — |
| 2022-08-19 | $65.00 | $65.00 | 675,700 | — | — |
| 2022-08-18 | $65.77 | $65.77 | 856,600 | — | — |
| 2022-08-17 | $64.45 | $64.45 | 863,100 | — | — |
| 2022-08-16 | $66.49 | $66.49 | 950,000 | — | — |
| 2022-08-15 | $65.42 | $65.42 | 685,400 | — | — |
| 2022-08-12 | $65.67 | $65.67 | 695,100 | — | — |
| 2022-08-11 | $65.08 | $65.08 | 1,271,600 | — | — |
| 2022-08-10 | $63.73 | $63.73 | 812,700 | — | — |
| 2022-08-09 | $62.62 | $62.62 | 784,000 | — | — |
| 2022-08-08 | $63.79 | $63.79 | 837,300 | — | — |
| 2022-08-05 | $62.79 | $62.79 | 596,400 | — | — |
| 2022-08-04 | $62.42 | $62.42 | 833,100 | — | — |
| 2022-08-03 | $64.18 | $64.18 | 1,453,700 | — | — |
| 2022-08-02 | $60.19 | $60.19 | 915,600 | — | — |
| 2022-08-01 | $61.28 | $61.28 | 1,350,200 | — | — |
| 2022-07-29 | $58.95 | $58.95 | 892,200 | — | — |
| 2022-07-28 | $59.31 | $59.31 | 1,450,800 | — | — |
| 2022-07-27 | $61.58 | $61.58 | 1,363,800 | — | — |
| 2022-07-26 | $60.50 | $60.50 | 1,710,200 | — | — |
| 2022-07-25 | $63.59 | $63.59 | 1,956,000 | — | — |
| 2022-07-22 | $65.58 | $65.58 | 936,600 | — | — |
| 2022-07-21 | $66.50 | $66.50 | 2,059,400 | — | — |
| 2022-07-20 | $67.28 | $67.28 | 930,400 | — | — |
| 2022-07-19 | $66.89 | $66.89 | 1,126,900 | — | — |
| 2022-07-18 | $68.08 | $68.08 | 1,028,900 | — | — |
| 2022-07-15 | $68.59 | $68.59 | 1,495,300 | — | — |
| 2022-07-14 | $66.54 | $66.54 | 1,424,000 | — | — |
| 2022-07-13 | $68.21 | $68.21 | 1,565,100 | — | — |
| 2022-07-12 | $69.20 | $69.20 | 921,800 | — | — |
| 2022-07-11 | $71.16 | $71.16 | 1,240,200 | — | — |
| 2022-07-08 | $71.17 | $71.17 | 1,649,300 | — | — |
| 2022-07-07 | $70.82 | $70.82 | 2,186,400 | — | — |
| 2022-07-06 | $66.27 | $66.27 | 1,278,300 | — | — |
| 2022-07-05 | $66.26 | $66.26 | 1,767,100 | — | — |
| 2022-07-01 | $61.33 | $61.33 | 1,066,300 | — | — |
| 2022-06-30 | $58.75 | $58.75 | 1,136,900 | — | — |
| 2022-06-29 | $60.32 | $60.32 | 1,124,200 | — | — |
| 2022-06-28 | $58.84 | $58.84 | 1,569,500 | — | — |
| 2022-06-27 | $62.86 | $62.86 | 1,419,100 | — | — |
| 2022-06-24 | $63.43 | $63.43 | 1,849,700 | — | — |
| 2022-06-23 | $60.70 | $60.70 | 1,474,000 | — | — |
| 2022-06-22 | $57.86 | $57.86 | 1,285,900 | — | — |
| 2022-06-21 | $59.97 | $59.97 | 1,869,000 | — | — |
| 2022-06-17 | $57.97 | $57.97 | 2,126,000 | — | — |
| 2022-06-16 | $57.13 | $57.13 | 1,664,600 | — | — |
| 2022-06-15 | $56.71 | $56.71 | 1,776,500 | — | — |
| 2022-06-14 | $54.09 | $54.09 | 1,545,200 | — | — |
| 2022-06-13 | $53.21 | $53.21 | 1,770,400 | — | — |
| 2022-06-10 | $53.66 | $53.66 | 2,815,700 | — | — |
| 2022-06-09 | $55.69 | $55.69 | 3,281,700 | — | — |
| 2022-06-08 | $53.38 | $53.38 | 4,842,300 | — | — |
| 2022-06-07 | $50.99 | $50.99 | 2,823,000 | — | — |
| 2022-06-06 | $48.48 | $48.48 | 1,445,200 | — | — |
| 2022-06-03 | $47.39 | $47.39 | 1,185,700 | — | — |
| 2022-06-02 | $47.02 | $47.02 | 1,259,100 | — | — |
| 2022-06-01 | $45.75 | $45.75 | 1,021,000 | — | — |
| 2022-05-31 | $46.97 | $46.97 | 1,132,200 | — | — |
| 2022-05-27 | $48.19 | $48.19 | 1,629,200 | — | — |
| 2022-05-26 | $46.29 | $46.29 | 1,573,200 | — | — |
| 2022-05-25 | $45.67 | $45.67 | 1,811,900 | — | — |
| 2022-05-24 | $42.01 | $42.01 | 1,847,100 | — | — |
| 2022-05-23 | $43.19 | $43.19 | 1,502,400 | — | — |
| 2022-05-20 | $42.35 | $42.35 | 4,328,500 | — | — |
| 2022-05-19 | $43.19 | $43.19 | 2,356,200 | — | — |
| 2022-05-18 | $43.46 | $43.46 | 2,160,800 | — | — |
| 2022-05-17 | $45.81 | $45.81 | 1,204,300 | — | — |
| 2022-05-16 | $45.98 | $45.98 | 934,900 | — | — |
| 2022-05-13 | $45.62 | $45.62 | 1,781,300 | — | — |
| 2022-05-12 | $44.00 | $44.00 | 1,635,500 | — | — |
| 2022-05-11 | $42.99 | $42.99 | 1,576,500 | — | — |
| 2022-05-10 | $44.31 | $44.31 | 1,979,200 | — | — |
| 2022-05-09 | $48.90 | $48.90 | 1,081,100 | — | — |
| 2022-05-06 | $48.14 | $48.14 | 1,432,300 | — | — |
| 2022-05-05 | $48.78 | $48.78 | 1,162,300 | — | — |
| 2022-05-04 | $52.16 | $52.16 | 1,420,800 | — | — |
| 2022-05-03 | $48.67 | $48.67 | 823,400 | — | — |
| 2022-05-02 | $50.42 | $50.42 | 945,500 | — | — |
| 2022-04-29 | $48.05 | $48.05 | 631,300 | — | — |
| 2022-04-28 | $49.63 | $49.63 | 1,061,900 | — | — |
| 2022-04-27 | $48.50 | $48.50 | 919,300 | — | — |
| 2022-04-26 | $49.01 | $49.01 | 919,900 | — | — |
| 2022-04-25 | $49.13 | $49.13 | 1,636,500 | — | — |
| 2022-04-22 | $48.38 | $48.38 | 1,113,500 | — | — |
| 2022-04-21 | $50.84 | $50.84 | 1,089,300 | — | — |
| 2022-04-20 | $53.39 | $53.39 | 1,040,400 | — | — |
| 2022-04-19 | $54.20 | $54.20 | 1,298,200 | — | — |
| 2022-04-18 | $53.03 | $53.03 | 1,531,400 | — | — |
| 2022-04-14 | $54.60 | $54.60 | 1,538,200 | — | — |
| 2022-04-13 | $54.00 | $54.00 | 1,816,700 | — | — |
| 2022-04-12 | $51.21 | $51.21 | 2,439,200 | — | — |
| 2022-04-11 | $51.43 | $51.43 | 1,961,100 | — | — |
| 2022-04-08 | $51.19 | $51.19 | 1,522,700 | — | — |
| 2022-04-07 | $50.07 | $50.07 | 2,007,400 | — | — |
| 2022-04-06 | $48.32 | $48.32 | 1,733,400 | — | — |
| 2022-04-05 | $47.07 | $47.07 | 1,696,600 | — | — |
| 2022-04-04 | $49.56 | $49.56 | 3,151,100 | — | — |
| 2022-04-01 | $42.85 | $42.85 | 948,300 | — | — |
| 2022-03-31 | $42.96 | $42.96 | 1,368,800 | — | — |
| 2022-03-30 | $43.90 | $43.90 | 1,073,400 | — | — |
| 2022-03-29 | $44.72 | $44.72 | 1,565,700 | — | — |
| 2022-03-28 | $42.17 | $42.17 | 1,787,100 | — | — |
| 2022-03-25 | $43.21 | $43.21 | 2,522,600 | — | — |
| 2022-03-24 | $43.06 | $43.06 | 4,695,600 | — | — |
| 2022-03-23 | $40.67 | $40.67 | 3,006,500 | — | — |
| 2022-03-22 | $42.94 | $42.94 | 1,637,800 | — | — |
| 2022-03-21 | $41.50 | $41.50 | 1,029,500 | — | — |
| 2022-03-18 | $42.91 | $42.91 | 1,335,900 | — | — |
| 2022-03-17 | $41.33 | $41.33 | 1,334,300 | — | — |
| 2022-03-16 | $41.89 | $41.89 | 1,364,900 | — | — |
| 2022-03-15 | $40.59 | $40.59 | 1,319,200 | — | — |
| 2022-03-14 | $38.09 | $38.09 | 1,208,600 | — | — |
| 2022-03-11 | $39.22 | $39.22 | 1,512,200 | — | — |
| 2022-03-10 | $42.00 | $42.00 | 1,557,400 | — | — |
| 2022-03-09 | $44.42 | $44.42 | 1,043,700 | — | — |
| 2022-03-08 | $44.53 | $44.53 | 1,486,900 | — | — |
| 2022-03-07 | $42.51 | $42.51 | 1,522,500 | — | — |
| 2022-03-04 | $44.38 | $44.38 | 1,445,100 | — | — |
| 2022-03-03 | $43.44 | $43.44 | 1,622,500 | — | — |
| 2022-03-02 | $44.30 | $44.30 | 1,897,500 | — | — |
| 2022-03-01 | $43.43 | $43.43 | 1,961,500 | — | — |
| 2022-02-28 | $43.18 | $43.18 | 1,033,400 | — | — |
| 2022-02-25 | $43.36 | $43.36 | 977,000 | — | — |
| 2022-02-24 | $41.70 | $41.70 | 1,498,100 | — | — |
| 2022-02-23 | $40.94 | $40.94 | 1,069,300 | — | — |
| 2022-02-22 | $41.00 | $41.00 | 1,261,800 | — | — |
| 2022-02-18 | $41.96 | $41.96 | 877,400 | — | — |
| 2022-02-17 | $41.23 | $41.23 | 1,230,200 | — | — |
| 2022-02-16 | $43.04 | $43.04 | 1,178,900 | — | — |
| 2022-02-15 | $45.11 | $45.11 | 981,500 | — | — |
| 2022-02-14 | $45.24 | $45.24 | 1,109,400 | — | — |
| 2022-02-11 | $44.94 | $44.94 | 664,500 | — | — |
| 2022-02-10 | $45.88 | $45.88 | 728,000 | — | — |
| 2022-02-09 | $47.28 | $47.28 | 852,400 | — | — |
| 2022-02-08 | $46.25 | $46.25 | 1,108,900 | — | — |
| 2022-02-07 | $45.92 | $45.92 | 1,591,800 | — | — |
| 2022-02-04 | $46.89 | $46.89 | 1,047,700 | — | — |
| 2022-02-03 | $46.61 | $46.61 | 970,000 | — | — |
| 2022-02-02 | $47.23 | $47.23 | 903,300 | — | — |
| 2022-02-01 | $48.39 | $48.39 | 794,100 | — | — |
| 2022-01-31 | $47.94 | $47.94 | 1,200,800 | — | — |
| 2022-01-28 | $44.93 | $44.93 | 932,000 | — | — |
| 2022-01-27 | $44.06 | $44.06 | 1,107,100 | — | — |
| 2022-01-26 | $44.33 | $44.33 | 1,140,300 | — | — |
| 2022-01-25 | $46.26 | $46.26 | 1,127,500 | — | — |
| 2022-01-24 | $48.16 | $48.16 | 1,821,800 | — | — |
| 2022-01-21 | $44.35 | $44.35 | 1,377,500 | — | — |
| 2022-01-20 | $44.17 | $44.17 | 892,600 | — | — |
| 2022-01-19 | $45.61 | $45.61 | 1,456,500 | — | — |
| 2022-01-18 | $44.02 | $44.02 | 1,116,200 | — | — |
| 2022-01-14 | $45.20 | $45.20 | 1,263,100 | — | — |
| 2022-01-13 | $47.22 | $47.22 | 913,700 | — | — |
| 2022-01-12 | $47.85 | $47.85 | 1,195,200 | — | — |
| 2022-01-11 | $48.04 | $48.04 | 1,287,400 | — | — |
| 2022-01-10 | $48.37 | $48.37 | 1,727,200 | — | — |
| 2022-01-07 | $49.71 | $49.71 | 1,108,300 | — | — |
| 2022-01-06 | $49.23 | $49.23 | 1,344,100 | — | — |
| 2022-01-05 | $49.54 | $49.54 | 1,402,400 | — | — |
| 2022-01-04 | $51.15 | $51.15 | 996,800 | — | — |
| 2022-01-03 | $52.41 | $52.41 | 873,300 | — | — |