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
- 2017-10-20 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 | $52.03 | $52.03 | 3,309,000 | — | — |
| 2022-12-29 | $52.81 | $52.81 | 6,249,700 | — | — |
| 2022-12-28 | $48.92 | $48.92 | 2,948,300 | — | — |
| 2022-12-27 | $50.25 | $50.25 | 2,937,400 | — | — |
| 2022-12-23 | $49.92 | $49.92 | 3,498,100 | — | — |
| 2022-12-22 | $50.23 | $50.23 | 4,393,500 | — | — |
| 2022-12-21 | $52.44 | $52.44 | 4,779,800 | — | — |
| 2022-12-20 | $51.02 | $51.02 | 4,802,500 | — | — |
| 2022-12-19 | $53.02 | $53.02 | 6,299,900 | — | — |
| 2022-12-16 | $53.69 | $53.69 | 10,190,900 | — | — |
| 2022-12-15 | $61.05 | $61.05 | 4,184,800 | — | — |
| 2022-12-14 | $64.98 | $64.98 | 3,785,200 | — | — |
| 2022-12-13 | $63.52 | $63.52 | 5,844,400 | — | — |
| 2022-12-12 | $62.27 | $62.27 | 3,070,400 | — | — |
| 2022-12-09 | $60.65 | $60.65 | 4,340,400 | — | — |
| 2022-12-08 | $61.08 | $61.08 | 5,027,200 | — | — |
| 2022-12-07 | $58.10 | $58.10 | 3,334,100 | — | — |
| 2022-12-06 | $59.76 | $59.76 | 3,276,600 | — | — |
| 2022-12-05 | $59.02 | $59.02 | 6,005,200 | — | — |
| 2022-12-02 | $61.38 | $61.38 | 4,338,000 | — | — |
| 2022-12-01 | $61.15 | $61.15 | 7,323,700 | — | — |
| 2022-11-30 | $58.37 | $58.37 | 6,730,400 | — | — |
| 2022-11-29 | $54.26 | $54.26 | 6,328,600 | — | — |
| 2022-11-28 | $53.45 | $53.45 | 3,583,700 | — | — |
| 2022-11-25 | $54.32 | $54.32 | 3,034,700 | — | — |
| 2022-11-23 | $55.63 | $55.63 | 4,059,200 | — | — |
| 2022-11-22 | $53.55 | $53.55 | 4,146,900 | — | — |
| 2022-11-21 | $54.09 | $54.09 | 5,238,800 | — | — |
| 2022-11-18 | $56.94 | $56.94 | 4,939,000 | — | — |
| 2022-11-17 | $59.93 | $59.93 | 9,008,500 | — | — |
| 2022-11-16 | $58.76 | $58.76 | 10,874,300 | — | — |
| 2022-11-15 | $62.31 | $62.31 | 42,881,100 | — | — |
| 2022-11-14 | $45.80 | $45.80 | 11,480,900 | — | — |
| 2022-11-11 | $49.43 | $49.43 | 9,957,300 | — | — |
| 2022-11-10 | $45.99 | $45.99 | 7,769,900 | — | — |
| 2022-11-09 | $40.92 | $40.92 | 8,313,600 | — | — |
| 2022-11-08 | $47.06 | $47.06 | 4,066,100 | — | — |
| 2022-11-07 | $48.47 | $48.47 | 5,675,900 | — | — |
| 2022-11-04 | $44.01 | $44.01 | 7,553,900 | — | — |
| 2022-11-03 | $45.84 | $45.84 | 4,029,700 | — | — |
| 2022-11-02 | $47.27 | $47.27 | 3,988,200 | — | — |
| 2022-11-01 | $49.11 | $49.11 | 3,604,000 | — | — |
| 2022-10-31 | $49.68 | $49.68 | 3,359,300 | — | — |
| 2022-10-28 | $49.54 | $49.54 | 4,802,000 | — | — |
| 2022-10-27 | $49.59 | $49.59 | 2,616,400 | — | — |
| 2022-10-26 | $50.63 | $50.63 | 4,130,400 | — | — |
| 2022-10-25 | $50.01 | $50.01 | 4,829,300 | — | — |
| 2022-10-24 | $47.01 | $47.01 | 7,245,300 | — | — |
| 2022-10-21 | $46.18 | $46.18 | 5,615,400 | — | — |
| 2022-10-20 | $47.39 | $47.39 | 4,657,400 | — | — |
| 2022-10-19 | $47.92 | $47.92 | 9,810,000 | — | — |
| 2022-10-18 | $53.69 | $53.69 | 3,429,800 | — | — |
| 2022-10-17 | $52.93 | $52.93 | 5,107,900 | — | — |
| 2022-10-14 | $51.07 | $51.07 | 6,351,200 | — | — |
| 2022-10-13 | $54.45 | $54.45 | 7,408,200 | — | — |
| 2022-10-12 | $57.36 | $57.36 | 5,629,000 | — | — |
| 2022-10-11 | $57.49 | $57.49 | 5,033,800 | — | — |
| 2022-10-10 | $59.20 | $59.20 | 4,902,600 | — | — |
| 2022-10-07 | $60.05 | $60.05 | 5,268,900 | — | — |
| 2022-10-06 | $61.92 | $61.92 | 4,227,800 | — | — |
| 2022-10-05 | $60.50 | $60.50 | 3,836,200 | — | — |
| 2022-10-04 | $60.67 | $60.67 | 6,169,700 | — | — |
| 2022-10-03 | $55.29 | $55.29 | 6,913,800 | — | — |
| 2022-09-30 | $56.05 | $56.05 | 6,579,600 | — | — |
| 2022-09-29 | $53.63 | $53.63 | 6,923,800 | — | — |
| 2022-09-28 | $55.75 | $55.75 | 6,029,300 | — | — |
| 2022-09-27 | $54.60 | $54.60 | 5,054,300 | — | — |
| 2022-09-26 | $53.97 | $53.97 | 5,040,000 | — | — |
| 2022-09-23 | $53.81 | $53.81 | 7,186,700 | — | — |
| 2022-09-22 | $54.98 | $54.98 | 6,418,800 | — | — |
| 2022-09-21 | $57.04 | $57.04 | 4,269,100 | — | — |
| 2022-09-20 | $57.44 | $57.44 | 4,472,400 | — | — |
| 2022-09-19 | $59.75 | $59.75 | 3,597,700 | — | — |
| 2022-09-16 | $59.01 | $59.01 | 6,450,200 | — | — |
| 2022-09-15 | $60.77 | $60.77 | 4,874,900 | — | — |
| 2022-09-14 | $62.88 | $62.88 | 2,788,700 | — | — |
| 2022-09-13 | $63.05 | $63.05 | 5,116,400 | — | — |
| 2022-09-12 | $66.43 | $66.43 | 4,756,200 | — | — |
| 2022-09-09 | $63.47 | $63.47 | 7,175,000 | — | — |
| 2022-09-08 | $59.36 | $59.36 | 5,061,500 | — | — |
| 2022-09-07 | $58.83 | $58.83 | 5,901,800 | — | — |
| 2022-09-06 | $58.42 | $58.42 | 5,845,200 | — | — |
| 2022-09-02 | $59.93 | $59.93 | 4,215,900 | — | — |
| 2022-09-01 | $61.32 | $61.32 | 5,835,700 | — | — |
| 2022-08-31 | $62.00 | $62.00 | 5,293,300 | — | — |
| 2022-08-30 | $62.34 | $62.34 | 5,707,100 | — | — |
| 2022-08-29 | $61.34 | $61.34 | 7,805,800 | — | — |
| 2022-08-26 | $63.82 | $63.82 | 6,842,400 | — | — |
| 2022-08-25 | $67.49 | $67.49 | 5,432,100 | — | — |
| 2022-08-24 | $64.64 | $64.64 | 8,152,900 | — | — |
| 2022-08-23 | $63.38 | $63.38 | 8,325,800 | — | — |
| 2022-08-22 | $64.30 | $64.30 | 8,489,000 | — | — |
| 2022-08-19 | $67.67 | $67.67 | 11,230,100 | — | — |
| 2022-08-18 | $70.00 | $70.00 | 14,365,800 | — | — |
| 2022-08-17 | $72.49 | $72.49 | 21,892,300 | — | — |
| 2022-08-16 | $77.43 | $77.43 | 25,583,000 | — | — |
| 2022-08-15 | $89.97 | $89.97 | 6,851,700 | — | — |
| 2022-08-12 | $88.71 | $88.71 | 5,269,400 | — | — |
| 2022-08-11 | $88.58 | $88.58 | 6,766,300 | — | — |
| 2022-08-10 | $87.28 | $87.28 | 4,453,700 | — | — |
| 2022-08-09 | $83.53 | $83.53 | 3,492,700 | — | — |
| 2022-08-08 | $85.54 | $85.54 | 5,828,400 | — | — |
| 2022-08-05 | $87.57 | $87.57 | 5,129,200 | — | — |
| 2022-08-04 | $86.96 | $86.96 | 5,966,500 | — | — |
| 2022-08-03 | $84.01 | $84.01 | 4,630,200 | — | — |
| 2022-08-02 | $79.49 | $79.49 | 3,687,700 | — | — |
| 2022-08-01 | $77.24 | $77.24 | 4,418,300 | — | — |
| 2022-07-29 | $76.32 | $76.32 | 4,394,200 | — | — |
| 2022-07-28 | $76.78 | $76.78 | 3,845,600 | — | — |
| 2022-07-27 | $76.92 | $76.92 | 4,968,200 | — | — |
| 2022-07-26 | $71.82 | $71.82 | 3,901,100 | — | — |
| 2022-07-25 | $75.14 | $75.14 | 3,303,400 | — | — |
| 2022-07-22 | $77.32 | $77.32 | 4,662,100 | — | — |
| 2022-07-21 | $83.39 | $83.39 | 7,400,800 | — | — |
| 2022-07-20 | $78.52 | $78.52 | 7,250,600 | — | — |
| 2022-07-19 | $75.35 | $75.35 | 6,820,700 | — | — |
| 2022-07-18 | $69.25 | $69.25 | 4,908,000 | — | — |
| 2022-07-15 | $69.15 | $69.15 | 2,819,700 | — | — |
| 2022-07-14 | $67.78 | $67.78 | 3,979,300 | — | — |
| 2022-07-13 | $71.11 | $71.11 | 4,661,900 | — | — |
| 2022-07-12 | $72.51 | $72.51 | 2,563,500 | — | — |
| 2022-07-11 | $72.71 | $72.71 | 4,017,900 | — | — |
| 2022-07-08 | $77.52 | $77.52 | 5,041,900 | — | — |
| 2022-07-07 | $76.50 | $76.50 | 5,210,700 | — | — |
| 2022-07-06 | $73.73 | $73.73 | 4,633,800 | — | — |
| 2022-07-05 | $75.34 | $75.34 | 5,848,300 | — | — |
| 2022-07-01 | $69.06 | $69.06 | 4,593,100 | — | — |
| 2022-06-30 | $66.86 | $66.86 | 6,131,200 | — | — |
| 2022-06-29 | $68.90 | $68.90 | 5,465,400 | — | — |
| 2022-06-28 | $71.89 | $71.89 | 4,774,100 | — | — |
| 2022-06-27 | $75.05 | $75.05 | 5,999,800 | — | — |
| 2022-06-24 | $80.47 | $80.47 | 5,922,300 | — | — |
| 2022-06-23 | $78.20 | $78.20 | 6,669,300 | — | — |
| 2022-06-22 | $71.28 | $71.28 | 3,458,900 | — | — |
| 2022-06-21 | $72.87 | $72.87 | 4,912,100 | — | — |
| 2022-06-17 | $70.20 | $70.20 | 6,543,800 | — | — |
| 2022-06-16 | $69.03 | $69.03 | 5,841,700 | — | — |
| 2022-06-15 | $75.68 | $75.68 | 5,291,300 | — | — |
| 2022-06-14 | $70.95 | $70.95 | 5,834,900 | — | — |
| 2022-06-13 | $70.62 | $70.62 | 7,135,500 | — | — |
| 2022-06-10 | $76.28 | $76.28 | 5,871,700 | — | — |
| 2022-06-09 | $82.18 | $82.18 | 6,289,400 | — | — |
| 2022-06-08 | $88.81 | $88.81 | 9,086,200 | — | — |
| 2022-06-07 | $86.28 | $86.28 | 7,766,000 | — | — |
| 2022-06-06 | $81.25 | $81.25 | 5,123,500 | — | — |
| 2022-06-03 | $78.76 | $78.76 | 4,655,300 | — | — |
| 2022-06-02 | $83.04 | $83.04 | 5,813,900 | — | — |
| 2022-06-01 | $79.75 | $79.75 | 6,358,900 | — | — |
| 2022-05-31 | $82.66 | $82.66 | 12,952,100 | — | — |
| 2022-05-27 | $82.86 | $82.86 | 6,388,300 | — | — |
| 2022-05-26 | $79.55 | $79.55 | 5,817,800 | — | — |
| 2022-05-25 | $75.71 | $75.71 | 8,538,400 | — | — |
| 2022-05-24 | $71.34 | $71.34 | 5,974,500 | — | — |
| 2022-05-23 | $77.25 | $77.25 | 6,959,500 | — | — |
| 2022-05-20 | $79.66 | $79.66 | 11,188,200 | — | — |
| 2022-05-19 | $76.89 | $76.89 | 9,149,900 | — | — |
| 2022-05-18 | $74.20 | $74.20 | 8,861,300 | — | — |
| 2022-05-17 | $80.21 | $80.21 | 21,749,200 | — | — |
| 2022-05-16 | $70.33 | $70.33 | 10,943,500 | — | — |
| 2022-05-13 | $75.40 | $75.40 | 17,415,500 | — | — |
| 2022-05-12 | $61.45 | $61.45 | 15,848,600 | — | — |
| 2022-05-11 | $57.11 | $57.11 | 14,385,100 | — | — |
| 2022-05-10 | $64.18 | $64.18 | 10,371,500 | — | — |
| 2022-05-09 | $64.62 | $64.62 | 17,459,100 | — | — |
| 2022-05-06 | $76.20 | $76.20 | 9,516,700 | — | — |
| 2022-05-05 | $81.91 | $81.91 | 7,219,000 | — | — |
| 2022-05-04 | $90.17 | $90.17 | 5,380,700 | — | — |
| 2022-05-03 | $87.59 | $87.59 | 3,294,400 | — | — |
| 2022-05-02 | $88.69 | $88.69 | 4,875,400 | — | — |
| 2022-04-29 | $82.76 | $82.76 | 7,659,500 | — | — |
| 2022-04-28 | $84.70 | $84.70 | 4,754,700 | — | — |
| 2022-04-27 | $82.52 | $82.52 | 4,594,800 | — | — |
| 2022-04-26 | $83.31 | $83.31 | 4,762,000 | — | — |
| 2022-04-25 | $89.52 | $89.52 | 6,844,400 | — | — |
| 2022-04-22 | $87.62 | $87.62 | 8,016,600 | — | — |
| 2022-04-21 | $91.22 | $91.22 | 7,378,800 | — | — |
| 2022-04-20 | $100.17 | $100.17 | 4,604,800 | — | — |
| 2022-04-19 | $107.53 | $107.53 | 3,527,200 | — | — |
| 2022-04-18 | $104.03 | $104.03 | 4,014,700 | — | — |
| 2022-04-14 | $108.58 | $108.58 | 4,317,800 | — | — |
| 2022-04-13 | $113.17 | $113.17 | 4,338,200 | — | — |
| 2022-04-12 | $108.80 | $108.80 | 5,328,600 | — | — |
| 2022-04-11 | $113.93 | $113.93 | 5,168,200 | — | — |
| 2022-04-08 | $114.42 | $114.42 | 4,714,800 | — | — |
| 2022-04-07 | $116.25 | $116.25 | 5,106,000 | — | — |
| 2022-04-06 | $120.77 | $120.77 | 4,609,000 | — | — |
| 2022-04-05 | $124.86 | $124.86 | 5,568,300 | — | — |
| 2022-04-04 | $132.72 | $132.72 | 7,806,800 | — | — |
| 2022-04-01 | $121.10 | $121.10 | 5,216,600 | — | — |
| 2022-03-31 | $119.79 | $119.79 | 6,527,100 | — | — |
| 2022-03-30 | $123.44 | $123.44 | 6,768,100 | — | — |
| 2022-03-29 | $127.36 | $127.36 | 8,084,100 | — | — |
| 2022-03-28 | $116.98 | $116.98 | 10,356,000 | — | — |
| 2022-03-25 | $116.12 | $116.12 | 4,890,400 | — | — |
| 2022-03-24 | $123.32 | $123.32 | 7,330,800 | — | — |
| 2022-03-23 | $126.82 | $126.82 | 6,428,700 | — | — |
| 2022-03-22 | $124.50 | $124.50 | 7,786,100 | — | — |
| 2022-03-21 | $114.23 | $114.23 | 7,514,200 | — | — |
| 2022-03-18 | $122.54 | $122.54 | 10,544,500 | — | — |
| 2022-03-17 | $114.23 | $114.23 | 7,132,400 | — | — |
| 2022-03-16 | $111.36 | $111.36 | 15,234,300 | — | — |
| 2022-03-15 | $93.77 | $93.77 | 10,171,700 | — | — |
| 2022-03-14 | $87.78 | $87.78 | 8,433,400 | — | — |
| 2022-03-11 | $91.04 | $91.04 | 7,583,200 | — | — |
| 2022-03-10 | $98.95 | $98.95 | 9,083,000 | — | — |
| 2022-03-09 | $99.00 | $99.00 | 8,713,400 | — | — |
| 2022-03-08 | $91.53 | $91.53 | 11,630,300 | — | — |
| 2022-03-07 | $89.99 | $89.99 | 15,459,400 | — | — |
| 2022-03-04 | $97.44 | $97.44 | 17,393,200 | — | — |
| 2022-03-03 | $110.04 | $110.04 | 10,424,400 | — | — |
| 2022-03-02 | $117.75 | $117.75 | 12,799,600 | — | — |
| 2022-03-01 | $126.50 | $126.50 | 17,505,800 | — | — |
| 2022-02-28 | $145.60 | $145.60 | 39,154,000 | — | — |
| 2022-02-25 | $137.46 | $137.46 | 13,409,000 | — | — |
| 2022-02-24 | $122.75 | $122.75 | 11,055,800 | — | — |
| 2022-02-23 | $120.52 | $120.52 | 8,054,400 | — | — |
| 2022-02-22 | $125.72 | $125.72 | 9,012,200 | — | — |
| 2022-02-18 | $127.69 | $127.69 | 9,776,200 | — | — |
| 2022-02-17 | $137.65 | $137.65 | 5,541,500 | — | — |
| 2022-02-16 | $141.58 | $141.58 | 8,266,700 | — | — |
| 2022-02-15 | $149.55 | $149.55 | 16,847,600 | — | — |
| 2022-02-14 | $129.17 | $129.17 | 28,413,100 | — | — |
| 2022-02-11 | $158.28 | $158.28 | 5,256,600 | — | — |
| 2022-02-10 | $164.66 | $164.66 | 7,502,500 | — | — |
| 2022-02-09 | $173.95 | $173.95 | 8,629,800 | — | — |
| 2022-02-08 | $162.51 | $162.51 | 7,272,100 | — | — |
| 2022-02-07 | $156.12 | $156.12 | 8,302,500 | — | — |
| 2022-02-04 | $155.02 | $155.02 | 6,176,900 | — | — |
| 2022-02-03 | $145.04 | $145.04 | 9,381,900 | — | — |
| 2022-02-02 | $147.44 | $147.44 | 6,923,200 | — | — |
| 2022-02-01 | $158.94 | $158.94 | 7,308,600 | — | — |
| 2022-01-31 | $150.31 | $150.31 | 9,621,600 | — | — |
| 2022-01-28 | $136.62 | $136.62 | 15,076,500 | — | — |
| 2022-01-27 | $128.28 | $128.28 | 11,022,200 | — | — |
| 2022-01-26 | $135.61 | $135.61 | 10,477,900 | — | — |
| 2022-01-25 | $144.92 | $144.92 | 9,002,200 | — | — |
| 2022-01-24 | $149.32 | $149.32 | 18,213,500 | — | — |
| 2022-01-21 | $154.41 | $154.41 | 11,606,500 | — | — |
| 2022-01-20 | $170.06 | $170.06 | 6,380,600 | — | — |
| 2022-01-19 | $167.83 | $167.83 | 6,110,900 | — | — |
| 2022-01-18 | $170.48 | $170.48 | 9,450,300 | — | — |
| 2022-01-14 | $175.03 | $175.03 | 7,680,500 | — | — |
| 2022-01-13 | $180.55 | $180.55 | 7,645,700 | — | — |
| 2022-01-12 | $200.60 | $200.60 | 6,952,500 | — | — |
| 2022-01-11 | $197.86 | $197.86 | 8,474,400 | — | — |
| 2022-01-10 | $187.10 | $187.10 | 11,987,200 | — | — |
| 2022-01-07 | $187.10 | $187.10 | 7,099,300 | — | — |
| 2022-01-06 | $192.76 | $192.76 | 11,285,300 | — | — |
| 2022-01-05 | $184.72 | $184.72 | 17,390,500 | — | — |
| 2022-01-04 | $197.84 | $197.84 | 19,429,000 | — | — |
| 2022-01-03 | $223.31 | $223.31 | 3,547,100 | — | — |