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
- 2013-07-19 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 | $54.64 | $68.59 | 825,700 | — | — |
| 2022-12-29 | $54.89 | $68.90 | 812,900 | — | — |
| 2022-12-28 | $53.28 | $66.49 | 680,300 | — | — |
| 2022-12-27 | $54.43 | $67.92 | 577,300 | — | — |
| 2022-12-23 | $54.53 | $68.05 | 696,400 | — | — |
| 2022-12-22 | $53.84 | $67.19 | 728,000 | — | — |
| 2022-12-21 | $53.78 | $67.11 | 1,695,600 | — | — |
| 2022-12-20 | $53.14 | $66.31 | 1,731,900 | — | — |
| 2022-12-19 | $53.24 | $66.44 | 1,431,300 | — | — |
| 2022-12-16 | $53.76 | $67.09 | 7,409,400 | — | — |
| 2022-12-15 | $55.46 | $69.21 | 2,001,700 | — | — |
| 2022-12-14 | $56.38 | $70.36 | 1,820,300 | — | — |
| 2022-12-13 | $56.55 | $70.57 | 1,634,600 | — | — |
| 2022-12-12 | $54.91 | $68.52 | 973,800 | — | — |
| 2022-12-09 | $54.49 | $68.00 | 763,100 | — | — |
| 2022-12-08 | $54.80 | $68.39 | 1,283,900 | — | — |
| 2022-12-07 | $53.96 | $67.34 | 1,052,400 | — | — |
| 2022-12-06 | $53.44 | $66.69 | 1,038,000 | — | — |
| 2022-12-05 | $54.12 | $67.54 | 828,800 | — | — |
| 2022-12-02 | $55.53 | $69.30 | 1,480,200 | — | — |
| 2022-12-01 | $55.18 | $68.86 | 1,221,500 | — | — |
| 2022-11-30 | $55.29 | $69.00 | 2,644,700 | — | — |
| 2022-11-29 | $54.08 | $67.49 | 1,917,300 | — | — |
| 2022-11-28 | $53.28 | $66.49 | 1,054,600 | — | — |
| 2022-11-25 | $55.79 | $69.62 | 513,100 | — | — |
| 2022-11-23 | $55.02 | $68.66 | 883,200 | — | — |
| 2022-11-22 | $55.38 | $69.11 | 1,610,400 | — | — |
| 2022-11-21 | $55.03 | $68.67 | 1,025,700 | — | — |
| 2022-11-18 | $55.66 | $69.46 | 2,391,000 | — | — |
| 2022-11-17 | $54.62 | $68.16 | 1,552,500 | — | — |
| 2022-11-16 | $54.45 | $67.95 | 1,377,900 | — | — |
| 2022-11-15 | $54.46 | $67.96 | 2,655,700 | — | — |
| 2022-11-14 | $54.38 | $67.86 | 2,505,900 | — | — |
| 2022-11-11 | $55.85 | $69.70 | 8,932,100 | — | — |
| 2022-11-10 | $58.03 | $72.42 | 1,577,100 | — | — |
| 2022-11-09 | $53.60 | $66.89 | 1,513,900 | — | — |
| 2022-11-08 | $53.94 | $67.31 | 727,700 | — | — |
| 2022-11-07 | $53.86 | $67.21 | 911,900 | — | — |
| 2022-11-04 | $54.04 | $67.44 | 1,442,000 | — | — |
| 2022-11-03 | $53.86 | $67.21 | 854,500 | — | — |
| 2022-11-02 | $54.36 | $67.84 | 1,839,900 | — | — |
| 2022-11-01 | $55.18 | $68.86 | 1,518,000 | — | — |
| 2022-10-31 | $55.28 | $68.98 | 1,445,900 | — | — |
| 2022-10-28 | $55.36 | $69.08 | 751,800 | — | — |
| 2022-10-27 | $54.59 | $68.12 | 941,300 | — | — |
| 2022-10-26 | $53.59 | $66.88 | 967,400 | — | — |
| 2022-10-25 | $53.03 | $66.18 | 1,536,300 | — | — |
| 2022-10-24 | $50.19 | $62.63 | 841,200 | — | — |
| 2022-10-21 | $49.85 | $62.21 | 1,512,000 | — | — |
| 2022-10-20 | $50.43 | $62.93 | 1,592,900 | — | — |
| 2022-10-19 | $51.32 | $64.04 | 1,167,600 | — | — |
| 2022-10-18 | $52.93 | $66.05 | 1,194,500 | — | — |
| 2022-10-17 | $52.97 | $66.10 | 1,165,700 | — | — |
| 2022-10-14 | $50.63 | $63.18 | 1,635,300 | — | — |
| 2022-10-13 | $52.40 | $65.39 | 1,469,100 | — | — |
| 2022-10-12 | $51.51 | $64.28 | 1,796,000 | — | — |
| 2022-10-11 | $51.40 | $64.14 | 1,633,700 | — | — |
| 2022-10-10 | $50.65 | $63.21 | 778,400 | — | — |
| 2022-10-07 | $50.80 | $63.39 | 824,500 | — | — |
| 2022-10-06 | $52.47 | $65.48 | 1,089,900 | — | — |
| 2022-10-05 | $53.52 | $66.79 | 1,634,800 | — | — |
| 2022-10-04 | $54.83 | $68.42 | 1,297,400 | — | — |
| 2022-10-03 | $53.78 | $67.11 | 1,434,200 | — | — |
| 2022-09-30 | $52.00 | $64.89 | 2,635,700 | — | — |
| 2022-09-29 | $50.66 | $63.22 | 1,674,100 | — | — |
| 2022-09-28 | $53.02 | $65.77 | 2,384,500 | — | — |
| 2022-09-27 | $52.74 | $65.42 | 1,304,500 | — | — |
| 2022-09-26 | $54.78 | $67.95 | 1,536,700 | — | — |
| 2022-09-23 | $56.57 | $70.17 | 1,209,700 | — | — |
| 2022-09-22 | $56.68 | $70.31 | 1,205,400 | — | — |
| 2022-09-21 | $56.93 | $70.62 | 932,400 | — | — |
| 2022-09-20 | $57.22 | $70.98 | 1,032,500 | — | — |
| 2022-09-19 | $58.22 | $72.22 | 1,475,700 | — | — |
| 2022-09-16 | $58.51 | $72.58 | 4,636,300 | — | — |
| 2022-09-15 | $59.93 | $74.34 | 1,143,600 | — | — |
| 2022-09-14 | $61.82 | $76.69 | 1,066,500 | — | — |
| 2022-09-13 | $62.72 | $77.80 | 932,800 | — | — |
| 2022-09-12 | $65.51 | $81.26 | 1,043,100 | — | — |
| 2022-09-09 | $64.89 | $80.50 | 1,032,800 | — | — |
| 2022-09-08 | $63.70 | $79.02 | 671,200 | — | — |
| 2022-09-07 | $63.44 | $78.70 | 838,500 | — | — |
| 2022-09-06 | $61.99 | $76.90 | 856,800 | — | — |
| 2022-09-02 | $61.19 | $75.91 | 698,800 | — | — |
| 2022-09-01 | $62.22 | $77.18 | 746,300 | — | — |
| 2022-08-31 | $62.21 | $77.17 | 1,126,500 | — | — |
| 2022-08-30 | $62.55 | $77.59 | 712,300 | — | — |
| 2022-08-29 | $63.65 | $78.96 | 473,000 | — | — |
| 2022-08-26 | $64.20 | $79.64 | 598,000 | — | — |
| 2022-08-25 | $65.95 | $81.81 | 683,200 | — | — |
| 2022-08-24 | $65.17 | $80.84 | 863,000 | — | — |
| 2022-08-23 | $64.06 | $79.47 | 968,400 | — | — |
| 2022-08-22 | $65.18 | $80.86 | 711,300 | — | — |
| 2022-08-19 | $66.85 | $82.93 | 602,700 | — | — |
| 2022-08-18 | $67.63 | $83.89 | 487,500 | — | — |
| 2022-08-17 | $67.99 | $84.34 | 603,400 | — | — |
| 2022-08-16 | $68.06 | $84.43 | 1,323,900 | — | — |
| 2022-08-15 | $68.46 | $84.92 | 654,400 | — | — |
| 2022-08-12 | $67.84 | $84.15 | 1,045,300 | — | — |
| 2022-08-11 | $66.44 | $82.42 | 884,700 | — | — |
| 2022-08-10 | $66.80 | $82.86 | 920,300 | — | — |
| 2022-08-09 | $66.00 | $81.87 | 1,586,900 | — | — |
| 2022-08-08 | $65.04 | $80.68 | 590,500 | — | — |
| 2022-08-05 | $64.77 | $80.35 | 573,800 | — | — |
| 2022-08-04 | $64.71 | $80.27 | 838,300 | — | — |
| 2022-08-03 | $65.19 | $80.87 | 1,205,000 | — | — |
| 2022-08-02 | $64.51 | $80.02 | 1,103,700 | — | — |
| 2022-08-01 | $64.97 | $80.59 | 1,110,100 | — | — |
| 2022-07-29 | $65.41 | $81.14 | 1,458,600 | — | — |
| 2022-07-28 | $64.61 | $80.15 | 935,800 | — | — |
| 2022-07-27 | $62.40 | $77.41 | 1,723,400 | — | — |
| 2022-07-26 | $62.71 | $77.79 | 998,600 | — | — |
| 2022-07-25 | $62.41 | $77.42 | 755,600 | — | — |
| 2022-07-22 | $62.47 | $77.49 | 1,064,900 | — | — |
| 2022-07-21 | $62.05 | $76.97 | 1,846,800 | — | — |
| 2022-07-20 | $61.55 | $76.35 | 1,566,500 | — | — |
| 2022-07-19 | $61.30 | $76.04 | 1,145,300 | — | — |
| 2022-07-18 | $58.84 | $72.99 | 1,656,500 | — | — |
| 2022-07-15 | $59.64 | $73.98 | 1,221,100 | — | — |
| 2022-07-14 | $59.31 | $73.57 | 1,320,800 | — | — |
| 2022-07-13 | $60.23 | $74.71 | 1,512,200 | — | — |
| 2022-07-12 | $59.77 | $74.14 | 1,489,800 | — | — |
| 2022-07-11 | $59.32 | $73.59 | 849,700 | — | — |
| 2022-07-08 | $59.12 | $73.34 | 1,297,200 | — | — |
| 2022-07-07 | $59.63 | $73.97 | 1,177,000 | — | — |
| 2022-07-06 | $59.39 | $73.67 | 2,314,700 | — | — |
| 2022-07-05 | $58.82 | $72.97 | 1,395,300 | — | — |
| 2022-07-01 | $58.78 | $72.92 | 1,029,400 | — | — |
| 2022-06-30 | $57.59 | $71.44 | 1,960,100 | — | — |
| 2022-06-29 | $57.90 | $71.82 | 6,962,300 | — | — |
| 2022-06-28 | $58.36 | $72.00 | 2,875,400 | — | — |
| 2022-06-27 | $58.86 | $72.62 | 2,565,300 | — | — |
| 2022-06-24 | $59.53 | $73.45 | 1,552,700 | — | — |
| 2022-06-23 | $58.06 | $71.63 | 2,251,900 | — | — |
| 2022-06-22 | $57.35 | $70.76 | 1,920,900 | — | — |
| 2022-06-21 | $57.09 | $70.44 | 1,626,000 | — | — |
| 2022-06-17 | $57.06 | $70.40 | 4,511,800 | — | — |
| 2022-06-16 | $57.69 | $71.18 | 1,211,600 | — | — |
| 2022-06-15 | $59.83 | $73.82 | 1,224,500 | — | — |
| 2022-06-14 | $57.93 | $71.47 | 1,316,100 | — | — |
| 2022-06-13 | $58.65 | $72.36 | 1,551,600 | — | — |
| 2022-06-10 | $61.12 | $75.41 | 987,800 | — | — |
| 2022-06-09 | $63.08 | $77.83 | 1,068,200 | — | — |
| 2022-06-08 | $64.53 | $79.62 | 1,269,200 | — | — |
| 2022-06-07 | $66.13 | $81.59 | 1,523,200 | — | — |
| 2022-06-06 | $64.77 | $79.91 | 1,345,600 | — | — |
| 2022-06-03 | $65.10 | $80.32 | 1,453,900 | — | — |
| 2022-06-02 | $65.47 | $80.78 | 1,586,700 | — | — |
| 2022-06-01 | $63.35 | $78.16 | 1,876,300 | — | — |
| 2022-05-31 | $63.87 | $78.80 | 2,356,500 | — | — |
| 2022-05-27 | $65.06 | $80.27 | 1,027,200 | — | — |
| 2022-05-26 | $63.05 | $77.79 | 1,346,400 | — | — |
| 2022-05-25 | $62.30 | $76.87 | 1,498,000 | — | — |
| 2022-05-24 | $62.56 | $77.19 | 1,836,100 | — | — |
| 2022-05-23 | $63.82 | $78.74 | 4,236,200 | — | — |
| 2022-05-20 | $63.62 | $78.49 | 1,112,200 | — | — |
| 2022-05-19 | $63.06 | $77.80 | 1,582,500 | — | — |
| 2022-05-18 | $63.27 | $78.06 | 1,398,400 | — | — |
| 2022-05-17 | $66.55 | $82.11 | 1,289,900 | — | — |
| 2022-05-16 | $67.03 | $82.70 | 876,800 | — | — |
| 2022-05-13 | $68.48 | $84.49 | 1,777,300 | — | — |
| 2022-05-12 | $66.52 | $82.07 | 1,526,400 | — | — |
| 2022-05-11 | $67.36 | $83.11 | 2,242,000 | — | — |
| 2022-05-10 | $67.24 | $82.96 | 2,428,600 | — | — |
| 2022-05-09 | $67.64 | $83.45 | 1,127,300 | — | — |
| 2022-05-06 | $71.57 | $88.30 | 1,166,000 | — | — |
| 2022-05-05 | $73.72 | $90.96 | 1,063,100 | — | — |
| 2022-05-04 | $76.41 | $94.27 | 1,169,700 | — | — |
| 2022-05-03 | $76.09 | $93.88 | 1,197,700 | — | — |
| 2022-05-02 | $76.06 | $93.84 | 2,089,000 | — | — |
| 2022-04-29 | $78.04 | $96.29 | 2,023,900 | — | — |
| 2022-04-28 | $82.51 | $101.80 | 988,700 | — | — |
| 2022-04-27 | $80.41 | $99.21 | 2,202,900 | — | — |
| 2022-04-26 | $80.52 | $99.35 | 872,400 | — | — |
| 2022-04-25 | $81.36 | $100.38 | 866,800 | — | — |
| 2022-04-22 | $81.06 | $100.01 | 1,327,700 | — | — |
| 2022-04-21 | $82.65 | $101.97 | 1,372,000 | — | — |
| 2022-04-20 | $83.86 | $103.47 | 2,176,900 | — | — |
| 2022-04-19 | $79.61 | $98.22 | 1,436,400 | — | — |
| 2022-04-18 | $76.55 | $94.45 | 1,414,600 | — | — |
| 2022-04-14 | $76.18 | $93.99 | 1,347,500 | — | — |
| 2022-04-13 | $77.13 | $95.16 | 1,268,800 | — | — |
| 2022-04-12 | $75.26 | $92.86 | 934,600 | — | — |
| 2022-04-11 | $75.32 | $92.93 | 1,210,400 | — | — |
| 2022-04-08 | $77.66 | $95.82 | 593,700 | — | — |
| 2022-04-07 | $77.30 | $95.37 | 922,300 | — | — |
| 2022-04-06 | $78.33 | $96.64 | 1,065,200 | — | — |
| 2022-04-05 | $77.04 | $95.05 | 783,900 | — | — |
| 2022-04-04 | $76.12 | $93.92 | 694,100 | — | — |
| 2022-04-01 | $77.30 | $95.37 | 1,111,500 | — | — |
| 2022-03-31 | $74.59 | $92.03 | 1,444,400 | — | — |
| 2022-03-30 | $75.69 | $93.39 | 1,029,700 | — | — |
| 2022-03-29 | $75.85 | $93.19 | 1,663,400 | — | — |
| 2022-03-28 | $73.56 | $90.38 | 1,228,700 | — | — |
| 2022-03-25 | $72.51 | $89.09 | 720,500 | — | — |
| 2022-03-24 | $70.85 | $87.05 | 1,073,000 | — | — |
| 2022-03-23 | $70.92 | $87.14 | 989,300 | — | — |
| 2022-03-22 | $72.49 | $89.07 | 1,265,300 | — | — |
| 2022-03-21 | $72.42 | $88.98 | 966,100 | — | — |
| 2022-03-18 | $72.47 | $89.04 | 4,875,400 | — | — |
| 2022-03-17 | $72.41 | $88.97 | 1,464,900 | — | — |
| 2022-03-16 | $71.20 | $87.48 | 1,474,900 | — | — |
| 2022-03-15 | $70.75 | $86.93 | 1,546,100 | — | — |
| 2022-03-14 | $69.64 | $85.56 | 1,053,600 | — | — |
| 2022-03-11 | $68.84 | $84.58 | 732,900 | — | — |
| 2022-03-10 | $69.92 | $85.91 | 911,000 | — | — |
| 2022-03-09 | $69.70 | $85.64 | 879,900 | — | — |
| 2022-03-08 | $68.61 | $84.30 | 1,071,900 | — | — |
| 2022-03-07 | $68.91 | $84.67 | 1,576,000 | — | — |
| 2022-03-04 | $71.11 | $87.37 | 1,307,100 | — | — |
| 2022-03-03 | $71.04 | $87.28 | 911,600 | — | — |
| 2022-03-02 | $70.29 | $86.36 | 1,129,800 | — | — |
| 2022-03-01 | $69.21 | $85.04 | 1,188,000 | — | — |
| 2022-02-28 | $70.13 | $86.17 | 2,683,500 | — | — |
| 2022-02-25 | $71.44 | $87.78 | 1,304,700 | — | — |
| 2022-02-24 | $68.84 | $84.58 | 1,432,600 | — | — |
| 2022-02-23 | $68.50 | $84.16 | 1,376,600 | — | — |
| 2022-02-22 | $69.52 | $85.42 | 1,084,700 | — | — |
| 2022-02-18 | $69.64 | $85.56 | 865,900 | — | — |
| 2022-02-17 | $69.99 | $85.99 | 788,300 | — | — |
| 2022-02-16 | $70.12 | $86.15 | 760,200 | — | — |
| 2022-02-15 | $69.95 | $85.95 | 910,500 | — | — |
| 2022-02-14 | $69.86 | $85.83 | 1,681,900 | — | — |
| 2022-02-11 | $69.85 | $85.82 | 1,174,800 | — | — |
| 2022-02-10 | $70.47 | $86.58 | 1,597,700 | — | — |
| 2022-02-09 | $74.10 | $91.04 | 967,800 | — | — |
| 2022-02-08 | $72.03 | $88.50 | 802,100 | — | — |
| 2022-02-07 | $71.94 | $88.39 | 784,100 | — | — |
| 2022-02-04 | $71.97 | $88.43 | 577,600 | — | — |
| 2022-02-03 | $72.99 | $89.68 | 712,500 | — | — |
| 2022-02-02 | $74.01 | $90.93 | 688,700 | — | — |
| 2022-02-01 | $72.37 | $88.92 | 790,100 | — | — |
| 2022-01-31 | $73.17 | $89.90 | 1,110,500 | — | — |
| 2022-01-28 | $71.70 | $88.10 | 828,100 | — | — |
| 2022-01-27 | $69.09 | $84.89 | 707,700 | — | — |
| 2022-01-26 | $70.48 | $86.60 | 797,000 | — | — |
| 2022-01-25 | $71.05 | $87.30 | 830,000 | — | — |
| 2022-01-24 | $71.79 | $88.21 | 1,318,200 | — | — |
| 2022-01-21 | $72.49 | $89.07 | 1,126,100 | — | — |
| 2022-01-20 | $72.55 | $89.14 | 890,000 | — | — |
| 2022-01-19 | $73.02 | $89.72 | 1,004,800 | — | — |
| 2022-01-18 | $73.10 | $89.82 | 904,600 | — | — |
| 2022-01-14 | $74.04 | $90.97 | 772,000 | — | — |
| 2022-01-13 | $74.77 | $91.87 | 763,400 | — | — |
| 2022-01-12 | $74.76 | $91.86 | 679,700 | — | — |
| 2022-01-11 | $74.77 | $91.87 | 1,034,900 | — | — |
| 2022-01-10 | $74.97 | $92.11 | 935,300 | — | — |
| 2022-01-07 | $75.32 | $92.54 | 931,600 | — | — |
| 2022-01-06 | $77.04 | $94.66 | 880,700 | — | — |
| 2022-01-05 | $77.63 | $95.38 | 1,007,000 | — | — |
| 2022-01-04 | $79.32 | $97.46 | 908,400 | — | — |
| 2022-01-03 | $80.22 | $98.56 | 1,107,000 | — | — |