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
- 2019-10-28 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 | $68.09 | $68.09 | 264,300 | — | — |
| 2022-12-29 | $68.73 | $68.73 | 160,500 | — | — |
| 2022-12-28 | $66.00 | $66.00 | 206,800 | — | — |
| 2022-12-27 | $67.10 | $67.10 | 198,400 | — | — |
| 2022-12-23 | $67.86 | $67.86 | 258,800 | — | — |
| 2022-12-22 | $67.09 | $67.09 | 492,800 | — | — |
| 2022-12-21 | $70.99 | $70.99 | 331,600 | — | — |
| 2022-12-20 | $69.01 | $69.01 | 312,500 | — | — |
| 2022-12-19 | $70.05 | $70.05 | 219,200 | — | — |
| 2022-12-16 | $71.19 | $71.19 | 579,300 | — | — |
| 2022-12-15 | $72.44 | $72.44 | 223,300 | — | — |
| 2022-12-14 | $75.75 | $75.75 | 228,000 | — | — |
| 2022-12-13 | $77.67 | $77.67 | 298,300 | — | — |
| 2022-12-12 | $77.55 | $77.55 | 169,300 | — | — |
| 2022-12-09 | $76.17 | $76.17 | 136,500 | — | — |
| 2022-12-08 | $77.44 | $77.44 | 175,100 | — | — |
| 2022-12-07 | $75.96 | $75.96 | 120,300 | — | — |
| 2022-12-06 | $76.08 | $76.08 | 150,500 | — | — |
| 2022-12-05 | $78.32 | $78.32 | 152,800 | — | — |
| 2022-12-02 | $79.85 | $79.85 | 172,200 | — | — |
| 2022-12-01 | $80.85 | $80.85 | 202,100 | — | — |
| 2022-11-30 | $79.95 | $79.95 | 401,200 | — | — |
| 2022-11-29 | $75.72 | $75.72 | 157,500 | — | — |
| 2022-11-28 | $76.14 | $76.14 | 192,800 | — | — |
| 2022-11-25 | $80.38 | $80.38 | 66,400 | — | — |
| 2022-11-23 | $80.42 | $80.42 | 145,000 | — | — |
| 2022-11-22 | $79.54 | $79.54 | 130,800 | — | — |
| 2022-11-21 | $78.81 | $78.81 | 119,600 | — | — |
| 2022-11-18 | $79.73 | $79.73 | 199,600 | — | — |
| 2022-11-17 | $79.89 | $79.89 | 340,700 | — | — |
| 2022-11-16 | $80.34 | $80.34 | 156,300 | — | — |
| 2022-11-15 | $84.20 | $84.20 | 291,800 | — | — |
| 2022-11-14 | $81.74 | $81.74 | 262,000 | — | — |
| 2022-11-11 | $84.70 | $84.70 | 252,100 | — | — |
| 2022-11-10 | $82.70 | $82.70 | 249,000 | — | — |
| 2022-11-09 | $74.58 | $74.58 | 196,600 | — | — |
| 2022-11-08 | $75.47 | $75.47 | 256,500 | — | — |
| 2022-11-07 | $74.55 | $74.55 | 211,400 | — | — |
| 2022-11-04 | $72.16 | $72.16 | 216,300 | — | — |
| 2022-11-03 | $68.85 | $68.85 | 386,700 | — | — |
| 2022-11-02 | $69.36 | $69.36 | 430,100 | — | — |
| 2022-11-01 | $70.40 | $70.40 | 331,300 | — | — |
| 2022-10-31 | $66.84 | $66.84 | 347,300 | — | — |
| 2022-10-28 | $67.19 | $67.19 | 407,400 | — | — |
| 2022-10-27 | $65.08 | $65.08 | 445,300 | — | — |
| 2022-10-26 | $67.02 | $67.02 | 207,700 | — | — |
| 2022-10-25 | $67.30 | $67.30 | 333,600 | — | — |
| 2022-10-24 | $63.39 | $63.39 | 242,400 | — | — |
| 2022-10-21 | $63.31 | $63.31 | 206,300 | — | — |
| 2022-10-20 | $60.91 | $60.91 | 281,500 | — | — |
| 2022-10-19 | $60.34 | $60.34 | 349,700 | — | — |
| 2022-10-18 | $60.09 | $60.09 | 484,100 | — | — |
| 2022-10-17 | $60.27 | $60.27 | 321,000 | — | — |
| 2022-10-14 | $59.04 | $59.04 | 386,100 | — | — |
| 2022-10-13 | $61.83 | $61.83 | 850,500 | — | — |
| 2022-10-12 | $59.32 | $59.32 | 336,300 | — | — |
| 2022-10-11 | $61.85 | $61.85 | 459,800 | — | — |
| 2022-10-10 | $66.24 | $66.24 | 206,900 | — | — |
| 2022-10-07 | $68.34 | $68.34 | 173,200 | — | — |
| 2022-10-06 | $71.79 | $71.79 | 174,900 | — | — |
| 2022-10-05 | $72.03 | $72.03 | 168,600 | — | — |
| 2022-10-04 | $71.46 | $71.46 | 213,000 | — | — |
| 2022-10-03 | $68.43 | $68.43 | 271,100 | — | — |
| 2022-09-30 | $64.05 | $64.05 | 319,200 | — | — |
| 2022-09-29 | $65.17 | $65.17 | 213,900 | — | — |
| 2022-09-28 | $66.17 | $66.17 | 363,400 | — | — |
| 2022-09-27 | $65.72 | $65.72 | 238,600 | — | — |
| 2022-09-26 | $65.85 | $65.85 | 298,300 | — | — |
| 2022-09-23 | $66.08 | $66.08 | 241,600 | — | — |
| 2022-09-22 | $65.59 | $65.59 | 213,300 | — | — |
| 2022-09-21 | $67.61 | $67.61 | 145,600 | — | — |
| 2022-09-20 | $67.80 | $67.80 | 105,600 | — | — |
| 2022-09-19 | $68.28 | $68.28 | 133,300 | — | — |
| 2022-09-16 | $68.30 | $68.30 | 314,800 | — | — |
| 2022-09-15 | $67.99 | $67.99 | 158,500 | — | — |
| 2022-09-14 | $69.92 | $69.92 | 398,600 | — | — |
| 2022-09-13 | $70.60 | $70.60 | 525,500 | — | — |
| 2022-09-12 | $72.02 | $72.02 | 167,100 | — | — |
| 2022-09-09 | $71.49 | $71.49 | 163,300 | — | — |
| 2022-09-08 | $70.00 | $70.00 | 317,500 | — | — |
| 2022-09-07 | $67.46 | $67.46 | 255,600 | — | — |
| 2022-09-06 | $65.98 | $65.98 | 309,000 | — | — |
| 2022-09-02 | $67.57 | $67.57 | 152,900 | — | — |
| 2022-09-01 | $67.70 | $67.70 | 265,700 | — | — |
| 2022-08-31 | $70.99 | $70.99 | 258,600 | — | — |
| 2022-08-30 | $72.55 | $72.55 | 217,100 | — | — |
| 2022-08-29 | $74.12 | $74.12 | 180,200 | — | — |
| 2022-08-26 | $76.12 | $76.12 | 143,400 | — | — |
| 2022-08-25 | $81.01 | $81.01 | 189,400 | — | — |
| 2022-08-24 | $76.92 | $76.92 | 136,800 | — | — |
| 2022-08-23 | $77.41 | $77.41 | 127,500 | — | — |
| 2022-08-22 | $76.50 | $76.50 | 210,600 | — | — |
| 2022-08-19 | $79.47 | $79.47 | 148,500 | — | — |
| 2022-08-18 | $81.50 | $81.50 | 205,500 | — | — |
| 2022-08-17 | $79.03 | $79.03 | 130,600 | — | — |
| 2022-08-16 | $80.66 | $80.66 | 165,300 | — | — |
| 2022-08-15 | $82.29 | $82.29 | 493,300 | — | — |
| 2022-08-12 | $82.19 | $82.19 | 222,600 | — | — |
| 2022-08-11 | $80.28 | $80.28 | 352,500 | — | — |
| 2022-08-10 | $79.18 | $79.18 | 562,600 | — | — |
| 2022-08-09 | $74.81 | $74.81 | 749,400 | — | — |
| 2022-08-08 | $85.11 | $85.11 | 331,600 | — | — |
| 2022-08-05 | $89.43 | $89.43 | 373,600 | — | — |
| 2022-08-04 | $88.25 | $88.25 | 341,300 | — | — |
| 2022-08-03 | $85.29 | $85.29 | 171,100 | — | — |
| 2022-08-02 | $81.96 | $81.96 | 176,000 | — | — |
| 2022-08-01 | $82.15 | $82.15 | 227,400 | — | — |
| 2022-07-29 | $83.25 | $83.25 | 232,800 | — | — |
| 2022-07-28 | $82.28 | $82.28 | 160,500 | — | — |
| 2022-07-27 | $80.70 | $80.70 | 239,900 | — | — |
| 2022-07-26 | $77.89 | $77.89 | 147,600 | — | — |
| 2022-07-25 | $78.18 | $78.18 | 198,100 | — | — |
| 2022-07-22 | $79.13 | $79.13 | 271,400 | — | — |
| 2022-07-21 | $81.35 | $81.35 | 528,000 | — | — |
| 2022-07-20 | $80.61 | $80.61 | 279,700 | — | — |
| 2022-07-19 | $77.05 | $77.05 | 423,900 | — | — |
| 2022-07-18 | $71.52 | $71.52 | 424,200 | — | — |
| 2022-07-15 | $70.87 | $70.87 | 297,400 | — | — |
| 2022-07-14 | $67.87 | $67.87 | 330,700 | — | — |
| 2022-07-13 | $66.21 | $66.21 | 143,200 | — | — |
| 2022-07-12 | $65.22 | $65.22 | 249,700 | — | — |
| 2022-07-11 | $64.80 | $64.80 | 294,500 | — | — |
| 2022-07-08 | $64.39 | $64.39 | 354,900 | — | — |
| 2022-07-07 | $64.78 | $64.78 | 604,800 | — | — |
| 2022-07-06 | $61.19 | $61.19 | 538,700 | — | — |
| 2022-07-05 | $63.93 | $63.93 | 688,400 | — | — |
| 2022-07-01 | $62.34 | $62.34 | 660,000 | — | — |
| 2022-06-30 | $69.74 | $69.74 | 288,900 | — | — |
| 2022-06-29 | $70.12 | $70.12 | 132,600 | — | — |
| 2022-06-28 | $71.70 | $71.70 | 311,100 | — | — |
| 2022-06-27 | $74.13 | $74.13 | 226,600 | — | — |
| 2022-06-24 | $73.35 | $73.35 | 1,095,900 | — | — |
| 2022-06-23 | $68.52 | $68.52 | 385,000 | — | — |
| 2022-06-22 | $69.52 | $69.52 | 406,500 | — | — |
| 2022-06-21 | $71.05 | $71.05 | 246,000 | — | — |
| 2022-06-17 | $67.28 | $67.28 | 539,800 | — | — |
| 2022-06-16 | $68.21 | $68.21 | 232,000 | — | — |
| 2022-06-15 | $73.12 | $73.12 | 220,200 | — | — |
| 2022-06-14 | $72.30 | $72.30 | 255,200 | — | — |
| 2022-06-13 | $71.89 | $71.89 | 316,500 | — | — |
| 2022-06-10 | $74.80 | $74.80 | 223,200 | — | — |
| 2022-06-09 | $78.28 | $78.28 | 155,100 | — | — |
| 2022-06-08 | $80.68 | $80.68 | 246,000 | — | — |
| 2022-06-07 | $83.67 | $83.67 | 232,800 | — | — |
| 2022-06-06 | $81.11 | $81.11 | 199,600 | — | — |
| 2022-06-03 | $82.34 | $82.34 | 239,200 | — | — |
| 2022-06-02 | $83.10 | $83.10 | 155,400 | — | — |
| 2022-06-01 | $79.81 | $79.81 | 205,500 | — | — |
| 2022-05-31 | $80.38 | $80.38 | 218,000 | — | — |
| 2022-05-27 | $82.24 | $82.24 | 494,100 | — | — |
| 2022-05-26 | $77.85 | $77.85 | 261,600 | — | — |
| 2022-05-25 | $74.26 | $74.26 | 241,600 | — | — |
| 2022-05-24 | $70.59 | $70.59 | 255,200 | — | — |
| 2022-05-23 | $74.38 | $74.38 | 180,300 | — | — |
| 2022-05-20 | $73.21 | $73.21 | 224,200 | — | — |
| 2022-05-19 | $72.90 | $72.90 | 279,900 | — | — |
| 2022-05-18 | $73.08 | $73.08 | 303,100 | — | — |
| 2022-05-17 | $78.00 | $78.00 | 272,100 | — | — |
| 2022-05-16 | $73.19 | $73.19 | 259,000 | — | — |
| 2022-05-13 | $72.73 | $72.73 | 259,600 | — | — |
| 2022-05-12 | $69.70 | $69.70 | 287,400 | — | — |
| 2022-05-11 | $69.37 | $69.37 | 290,300 | — | — |
| 2022-05-10 | $71.96 | $71.96 | 431,600 | — | — |
| 2022-05-09 | $69.41 | $69.41 | 342,900 | — | — |
| 2022-05-06 | $71.72 | $71.72 | 199,100 | — | — |
| 2022-05-05 | $73.42 | $73.42 | 354,100 | — | — |
| 2022-05-04 | $77.40 | $77.40 | 348,200 | — | — |
| 2022-05-03 | $72.44 | $72.44 | 361,100 | — | — |
| 2022-05-02 | $72.37 | $72.37 | 248,300 | — | — |
| 2022-04-29 | $71.14 | $71.14 | 200,700 | — | — |
| 2022-04-28 | $73.17 | $73.17 | 224,700 | — | — |
| 2022-04-27 | $69.90 | $69.90 | 238,000 | — | — |
| 2022-04-26 | $70.46 | $70.46 | 281,400 | — | — |
| 2022-04-25 | $73.01 | $73.01 | 319,300 | — | — |
| 2022-04-22 | $71.51 | $71.51 | 224,900 | — | — |
| 2022-04-21 | $73.50 | $73.50 | 314,900 | — | — |
| 2022-04-20 | $74.77 | $74.77 | 361,300 | — | — |
| 2022-04-19 | $71.95 | $71.95 | 366,300 | — | — |
| 2022-04-18 | $69.07 | $69.07 | 198,300 | — | — |
| 2022-04-14 | $68.37 | $68.37 | 226,500 | — | — |
| 2022-04-13 | $71.80 | $71.80 | 232,300 | — | — |
| 2022-04-12 | $70.21 | $70.21 | 215,100 | — | — |
| 2022-04-11 | $69.68 | $69.68 | 385,200 | — | — |
| 2022-04-08 | $72.59 | $72.59 | 407,800 | — | — |
| 2022-04-07 | $77.03 | $77.03 | 441,500 | — | — |
| 2022-04-06 | $76.43 | $76.43 | 536,100 | — | — |
| 2022-04-05 | $79.09 | $79.09 | 372,000 | — | — |
| 2022-04-04 | $83.88 | $83.88 | 253,900 | — | — |
| 2022-04-01 | $84.84 | $84.84 | 391,600 | — | — |
| 2022-03-31 | $86.89 | $86.89 | 433,000 | — | — |
| 2022-03-30 | $87.09 | $87.09 | 139,400 | — | — |
| 2022-03-29 | $91.54 | $91.54 | 204,400 | — | — |
| 2022-03-28 | $88.72 | $88.72 | 171,000 | — | — |
| 2022-03-25 | $88.29 | $88.29 | 208,000 | — | — |
| 2022-03-24 | $90.28 | $90.28 | 119,200 | — | — |
| 2022-03-23 | $86.51 | $86.51 | 187,200 | — | — |
| 2022-03-22 | $89.55 | $89.55 | 211,400 | — | — |
| 2022-03-21 | $88.67 | $88.67 | 245,900 | — | — |
| 2022-03-18 | $90.33 | $90.33 | 453,800 | — | — |
| 2022-03-17 | $86.83 | $86.83 | 198,100 | — | — |
| 2022-03-16 | $85.82 | $85.82 | 394,200 | — | — |
| 2022-03-15 | $77.88 | $77.88 | 191,700 | — | — |
| 2022-03-14 | $74.95 | $74.95 | 314,700 | — | — |
| 2022-03-11 | $77.93 | $77.93 | 166,300 | — | — |
| 2022-03-10 | $79.95 | $79.95 | 150,000 | — | — |
| 2022-03-09 | $80.64 | $80.64 | 340,900 | — | — |
| 2022-03-08 | $76.74 | $76.74 | 290,600 | — | — |
| 2022-03-07 | $73.98 | $73.98 | 366,900 | — | — |
| 2022-03-04 | $78.64 | $78.64 | 325,700 | — | — |
| 2022-03-03 | $84.90 | $84.90 | 151,400 | — | — |
| 2022-03-02 | $87.47 | $87.47 | 171,100 | — | — |
| 2022-03-01 | $83.20 | $83.20 | 308,600 | — | — |
| 2022-02-28 | $86.21 | $86.21 | 436,100 | — | — |
| 2022-02-25 | $87.85 | $87.85 | 262,200 | — | — |
| 2022-02-24 | $86.70 | $86.70 | 314,300 | — | — |
| 2022-02-23 | $82.25 | $82.25 | 194,500 | — | — |
| 2022-02-22 | $84.45 | $84.45 | 238,600 | — | — |
| 2022-02-18 | $85.78 | $85.78 | 238,500 | — | — |
| 2022-02-17 | $88.99 | $88.99 | 154,000 | — | — |
| 2022-02-16 | $92.07 | $92.07 | 205,400 | — | — |
| 2022-02-15 | $91.08 | $91.08 | 237,900 | — | — |
| 2022-02-14 | $87.13 | $87.13 | 355,800 | — | — |
| 2022-02-11 | $87.56 | $87.56 | 304,400 | — | — |
| 2022-02-10 | $91.87 | $91.87 | 301,400 | — | — |
| 2022-02-09 | $93.04 | $93.04 | 506,300 | — | — |
| 2022-02-08 | $93.09 | $93.09 | 463,300 | — | — |
| 2022-02-07 | $90.42 | $90.42 | 337,900 | — | — |
| 2022-02-04 | $90.05 | $90.05 | 396,800 | — | — |
| 2022-02-03 | $87.85 | $87.85 | 319,300 | — | — |
| 2022-02-02 | $92.95 | $92.95 | 292,000 | — | — |
| 2022-02-01 | $92.97 | $92.97 | 346,700 | — | — |
| 2022-01-31 | $91.54 | $91.54 | 393,000 | — | — |
| 2022-01-28 | $84.67 | $84.67 | 723,300 | — | — |
| 2022-01-27 | $84.19 | $84.19 | 419,800 | — | — |
| 2022-01-26 | $88.91 | $88.91 | 401,600 | — | — |
| 2022-01-25 | $89.41 | $89.41 | 370,700 | — | — |
| 2022-01-24 | $94.70 | $94.70 | 512,700 | — | — |
| 2022-01-21 | $89.47 | $89.47 | 683,600 | — | — |
| 2022-01-20 | $91.57 | $91.57 | 386,900 | — | — |
| 2022-01-19 | $91.42 | $91.42 | 423,200 | — | — |
| 2022-01-18 | $94.02 | $94.02 | 467,700 | — | — |
| 2022-01-14 | $105.96 | $105.96 | 662,200 | — | — |
| 2022-01-13 | $95.16 | $95.16 | 297,500 | — | — |
| 2022-01-12 | $97.21 | $97.21 | 354,800 | — | — |
| 2022-01-11 | $95.11 | $95.11 | 343,600 | — | — |
| 2022-01-10 | $92.56 | $92.56 | 499,800 | — | — |
| 2022-01-07 | $95.22 | $95.22 | 486,600 | — | — |
| 2022-01-06 | $98.94 | $98.94 | 320,500 | — | — |
| 2022-01-05 | $97.37 | $97.37 | 267,200 | — | — |
| 2022-01-04 | $102.94 | $102.94 | 434,000 | — | — |
| 2022-01-03 | $103.61 | $103.61 | 274,000 | — | — |