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
- 2014-03-27 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 | $67.80 | $67.80 | 187,300 | — | — |
| 2022-12-29 | $68.31 | $68.31 | 228,000 | — | — |
| 2022-12-28 | $65.98 | $65.98 | 199,300 | — | — |
| 2022-12-27 | $66.32 | $66.32 | 228,800 | — | — |
| 2022-12-23 | $65.41 | $65.41 | 212,000 | — | — |
| 2022-12-22 | $64.94 | $64.94 | 309,600 | — | — |
| 2022-12-21 | $65.38 | $65.38 | 195,900 | — | — |
| 2022-12-20 | $63.01 | $63.01 | 161,500 | — | — |
| 2022-12-19 | $62.81 | $62.81 | 179,300 | — | — |
| 2022-12-16 | $64.52 | $64.52 | 311,800 | — | — |
| 2022-12-15 | $65.48 | $65.48 | 250,600 | — | — |
| 2022-12-14 | $67.53 | $67.53 | 239,100 | — | — |
| 2022-12-13 | $68.18 | $68.18 | 217,200 | — | — |
| 2022-12-12 | $67.71 | $67.71 | 189,000 | — | — |
| 2022-12-09 | $67.65 | $67.65 | 219,900 | — | — |
| 2022-12-08 | $68.35 | $68.35 | 258,900 | — | — |
| 2022-12-07 | $67.07 | $67.07 | 373,300 | — | — |
| 2022-12-06 | $71.49 | $71.49 | 555,300 | — | — |
| 2022-12-05 | $71.65 | $71.65 | 568,100 | — | — |
| 2022-12-02 | $71.74 | $71.74 | 377,500 | — | — |
| 2022-12-01 | $71.92 | $71.92 | 310,900 | — | — |
| 2022-11-30 | $72.47 | $72.47 | 469,700 | — | — |
| 2022-11-29 | $70.72 | $70.72 | 258,600 | — | — |
| 2022-11-28 | $70.48 | $70.48 | 261,000 | — | — |
| 2022-11-25 | $70.78 | $70.78 | 90,000 | — | — |
| 2022-11-23 | $70.60 | $70.60 | 126,600 | — | — |
| 2022-11-22 | $70.01 | $70.01 | 245,900 | — | — |
| 2022-11-21 | $69.94 | $69.94 | 196,100 | — | — |
| 2022-11-18 | $69.37 | $69.37 | 354,500 | — | — |
| 2022-11-17 | $69.39 | $69.39 | 346,700 | — | — |
| 2022-11-16 | $69.07 | $69.07 | 313,300 | — | — |
| 2022-11-15 | $69.63 | $69.63 | 332,900 | — | — |
| 2022-11-14 | $69.24 | $69.24 | 342,600 | — | — |
| 2022-11-11 | $68.25 | $68.25 | 300,800 | — | — |
| 2022-11-10 | $68.81 | $68.81 | 657,400 | — | — |
| 2022-11-09 | $66.48 | $66.48 | 621,500 | — | — |
| 2022-11-08 | $66.58 | $66.58 | 567,500 | — | — |
| 2022-11-07 | $67.04 | $67.04 | 710,200 | — | — |
| 2022-11-04 | $61.75 | $61.75 | 220,600 | — | — |
| 2022-11-03 | $61.31 | $61.31 | 284,400 | — | — |
| 2022-11-02 | $62.75 | $62.75 | 414,800 | — | — |
| 2022-11-01 | $64.85 | $64.85 | 375,700 | — | — |
| 2022-10-31 | $64.98 | $64.98 | 516,100 | — | — |
| 2022-10-28 | $65.33 | $65.33 | 382,400 | — | — |
| 2022-10-27 | $64.24 | $64.24 | 667,900 | — | — |
| 2022-10-26 | $65.68 | $65.68 | 881,700 | — | — |
| 2022-10-25 | $76.56 | $76.56 | 310,900 | — | — |
| 2022-10-24 | $74.31 | $74.31 | 166,600 | — | — |
| 2022-10-21 | $73.51 | $73.51 | 122,400 | — | — |
| 2022-10-20 | $73.16 | $73.16 | 228,200 | — | — |
| 2022-10-19 | $74.71 | $74.71 | 418,300 | — | — |
| 2022-10-18 | $73.54 | $73.54 | 271,900 | — | — |
| 2022-10-17 | $73.07 | $73.07 | 163,200 | — | — |
| 2022-10-14 | $70.14 | $70.14 | 152,400 | — | — |
| 2022-10-13 | $72.74 | $72.74 | 168,300 | — | — |
| 2022-10-12 | $70.99 | $70.99 | 165,200 | — | — |
| 2022-10-11 | $70.70 | $70.70 | 229,400 | — | — |
| 2022-10-10 | $71.14 | $71.14 | 95,800 | — | — |
| 2022-10-07 | $71.21 | $71.21 | 171,000 | — | — |
| 2022-10-06 | $73.05 | $73.05 | 142,300 | — | — |
| 2022-10-05 | $74.97 | $74.97 | 137,600 | — | — |
| 2022-10-04 | $75.28 | $75.28 | 233,700 | — | — |
| 2022-10-03 | $73.94 | $73.94 | 181,400 | — | — |
| 2022-09-30 | $71.22 | $71.22 | 227,800 | — | — |
| 2022-09-29 | $71.65 | $71.65 | 196,500 | — | — |
| 2022-09-28 | $73.30 | $73.30 | 178,300 | — | — |
| 2022-09-27 | $71.55 | $71.55 | 153,000 | — | — |
| 2022-09-26 | $71.82 | $71.82 | 164,200 | — | — |
| 2022-09-23 | $72.81 | $72.81 | 167,100 | — | — |
| 2022-09-22 | $74.55 | $74.55 | 106,400 | — | — |
| 2022-09-21 | $76.23 | $76.23 | 145,500 | — | — |
| 2022-09-20 | $77.16 | $77.16 | 207,000 | — | — |
| 2022-09-19 | $77.75 | $77.75 | 122,700 | — | — |
| 2022-09-16 | $76.35 | $76.35 | 325,100 | — | — |
| 2022-09-15 | $76.25 | $76.25 | 340,000 | — | — |
| 2022-09-14 | $77.10 | $77.10 | 237,100 | — | — |
| 2022-09-13 | $77.38 | $77.38 | 313,600 | — | — |
| 2022-09-12 | $82.06 | $82.06 | 167,000 | — | — |
| 2022-09-09 | $82.16 | $82.16 | 149,900 | — | — |
| 2022-09-08 | $81.46 | $81.46 | 173,500 | — | — |
| 2022-09-07 | $82.46 | $82.46 | 164,500 | — | — |
| 2022-09-06 | $81.25 | $81.25 | 142,900 | — | — |
| 2022-09-02 | $80.42 | $80.42 | 163,700 | — | — |
| 2022-09-01 | $82.56 | $82.56 | 196,500 | — | — |
| 2022-08-31 | $82.40 | $82.40 | 158,700 | — | — |
| 2022-08-30 | $81.69 | $81.69 | 120,300 | — | — |
| 2022-08-29 | $83.50 | $83.50 | 106,900 | — | — |
| 2022-08-26 | $84.12 | $84.12 | 196,300 | — | — |
| 2022-08-25 | $86.67 | $86.67 | 126,900 | — | — |
| 2022-08-24 | $87.11 | $87.11 | 126,000 | — | — |
| 2022-08-23 | $87.44 | $87.44 | 110,000 | — | — |
| 2022-08-22 | $88.31 | $88.31 | 189,200 | — | — |
| 2022-08-19 | $89.52 | $89.52 | 186,200 | — | — |
| 2022-08-18 | $89.19 | $89.19 | 264,800 | — | — |
| 2022-08-17 | $90.26 | $90.26 | 170,300 | — | — |
| 2022-08-16 | $90.98 | $90.98 | 305,400 | — | — |
| 2022-08-15 | $91.97 | $91.97 | 279,700 | — | — |
| 2022-08-12 | $91.43 | $91.43 | 229,500 | — | — |
| 2022-08-11 | $89.16 | $89.16 | 287,800 | — | — |
| 2022-08-10 | $89.28 | $89.28 | 341,500 | — | — |
| 2022-08-09 | $86.37 | $86.37 | 259,000 | — | — |
| 2022-08-08 | $85.96 | $85.96 | 322,500 | — | — |
| 2022-08-05 | $84.14 | $84.14 | 143,200 | — | — |
| 2022-08-04 | $83.98 | $83.98 | 222,300 | — | — |
| 2022-08-03 | $84.00 | $84.00 | 213,900 | — | — |
| 2022-08-02 | $81.96 | $81.96 | 191,300 | — | — |
| 2022-08-01 | $82.43 | $82.43 | 172,400 | — | — |
| 2022-07-29 | $82.50 | $82.50 | 236,800 | — | — |
| 2022-07-28 | $82.32 | $82.32 | 228,000 | — | — |
| 2022-07-27 | $81.55 | $81.55 | 444,900 | — | — |
| 2022-07-26 | $78.86 | $78.86 | 210,400 | — | — |
| 2022-07-25 | $80.91 | $80.91 | 212,300 | — | — |
| 2022-07-22 | $80.72 | $80.72 | 192,800 | — | — |
| 2022-07-21 | $82.56 | $82.56 | 131,300 | — | — |
| 2022-07-20 | $81.56 | $81.56 | 193,000 | — | — |
| 2022-07-19 | $80.06 | $80.06 | 137,600 | — | — |
| 2022-07-18 | $77.78 | $77.78 | 166,000 | — | — |
| 2022-07-15 | $78.46 | $78.46 | 166,300 | — | — |
| 2022-07-14 | $77.80 | $77.80 | 93,300 | — | — |
| 2022-07-13 | $78.11 | $78.11 | 133,400 | — | — |
| 2022-07-12 | $79.04 | $79.04 | 137,200 | — | — |
| 2022-07-11 | $79.53 | $79.53 | 115,400 | — | — |
| 2022-07-08 | $80.84 | $80.84 | 251,800 | — | — |
| 2022-07-07 | $80.73 | $80.73 | 310,500 | — | — |
| 2022-07-06 | $79.06 | $79.06 | 157,800 | — | — |
| 2022-07-05 | $78.11 | $78.11 | 170,500 | — | — |
| 2022-07-01 | $77.80 | $77.80 | 152,700 | — | — |
| 2022-06-30 | $77.62 | $77.62 | 444,000 | — | — |
| 2022-06-29 | $75.59 | $75.59 | 179,700 | — | — |
| 2022-06-28 | $75.61 | $75.61 | 165,600 | — | — |
| 2022-06-27 | $77.14 | $77.14 | 251,400 | — | — |
| 2022-06-24 | $76.61 | $76.61 | 893,700 | — | — |
| 2022-06-23 | $74.52 | $74.52 | 243,200 | — | — |
| 2022-06-22 | $73.18 | $73.18 | 227,400 | — | — |
| 2022-06-21 | $72.67 | $72.67 | 253,900 | — | — |
| 2022-06-17 | $70.39 | $70.39 | 365,300 | — | — |
| 2022-06-16 | $70.04 | $70.04 | 293,000 | — | — |
| 2022-06-15 | $74.08 | $74.08 | 306,700 | — | — |
| 2022-06-14 | $74.48 | $74.48 | 370,800 | — | — |
| 2022-06-13 | $73.44 | $73.44 | 246,200 | — | — |
| 2022-06-10 | $76.54 | $76.54 | 225,100 | — | — |
| 2022-06-09 | $77.89 | $77.89 | 215,700 | — | — |
| 2022-06-08 | $79.07 | $79.07 | 167,000 | — | — |
| 2022-06-07 | $80.43 | $80.43 | 172,800 | — | — |
| 2022-06-06 | $79.27 | $79.27 | 196,300 | — | — |
| 2022-06-03 | $79.28 | $79.28 | 174,900 | — | — |
| 2022-06-02 | $79.97 | $79.97 | 208,100 | — | — |
| 2022-06-01 | $78.73 | $78.73 | 413,300 | — | — |
| 2022-05-31 | $78.54 | $78.54 | 417,900 | — | — |
| 2022-05-27 | $78.50 | $78.50 | 250,800 | — | — |
| 2022-05-26 | $77.70 | $77.70 | 357,400 | — | — |
| 2022-05-25 | $74.46 | $74.46 | 432,700 | — | — |
| 2022-05-24 | $74.91 | $74.91 | 301,600 | — | — |
| 2022-05-23 | $76.14 | $76.14 | 444,200 | — | — |
| 2022-05-20 | $75.35 | $75.35 | 428,300 | — | — |
| 2022-05-19 | $74.99 | $74.99 | 789,600 | — | — |
| 2022-05-18 | $76.78 | $76.78 | 450,600 | — | — |
| 2022-05-17 | $81.79 | $81.79 | 460,200 | — | — |
| 2022-05-16 | $79.77 | $79.77 | 450,600 | — | — |
| 2022-05-13 | $80.61 | $80.61 | 573,100 | — | — |
| 2022-05-12 | $79.23 | $79.23 | 398,000 | — | — |
| 2022-05-11 | $80.06 | $80.06 | 330,800 | — | — |
| 2022-05-10 | $81.08 | $81.08 | 286,700 | — | — |
| 2022-05-09 | $81.98 | $81.98 | 282,300 | — | — |
| 2022-05-06 | $84.38 | $84.38 | 636,400 | — | — |
| 2022-05-05 | $84.98 | $84.98 | 451,100 | — | — |
| 2022-05-04 | $88.40 | $88.40 | 253,200 | — | — |
| 2022-05-03 | $88.19 | $88.19 | 282,600 | — | — |
| 2022-05-02 | $88.35 | $88.35 | 352,100 | — | — |
| 2022-04-29 | $88.70 | $88.70 | 292,200 | — | — |
| 2022-04-28 | $92.65 | $92.65 | 353,700 | — | — |
| 2022-04-27 | $91.19 | $91.19 | 697,200 | — | — |
| 2022-04-26 | $91.11 | $91.11 | 513,700 | — | — |
| 2022-04-25 | $92.62 | $92.62 | 498,500 | — | — |
| 2022-04-22 | $93.25 | $93.25 | 474,300 | — | — |
| 2022-04-21 | $96.25 | $96.25 | 444,200 | — | — |
| 2022-04-20 | $98.57 | $98.57 | 602,600 | — | — |
| 2022-04-19 | $97.78 | $97.78 | 298,200 | — | — |
| 2022-04-18 | $95.54 | $95.54 | 701,200 | — | — |
| 2022-04-14 | $96.00 | $96.00 | 422,700 | — | — |
| 2022-04-13 | $95.65 | $95.65 | 414,300 | — | — |
| 2022-04-12 | $94.27 | $94.27 | 526,600 | — | — |
| 2022-04-11 | $93.54 | $93.54 | 1,013,500 | — | — |
| 2022-04-08 | $94.89 | $94.89 | 432,800 | — | — |
| 2022-04-07 | $95.59 | $95.59 | 460,800 | — | — |
| 2022-04-06 | $95.87 | $95.87 | 402,600 | — | — |
| 2022-04-05 | $96.12 | $96.12 | 312,400 | — | — |
| 2022-04-04 | $98.23 | $98.23 | 472,800 | — | — |
| 2022-04-01 | $99.26 | $99.26 | 526,500 | — | — |
| 2022-03-31 | $98.36 | $98.36 | 548,700 | — | — |
| 2022-03-30 | $102.19 | $102.19 | 477,500 | — | — |
| 2022-03-29 | $102.77 | $102.77 | 853,300 | — | — |
| 2022-03-28 | $97.23 | $97.23 | 710,900 | — | — |
| 2022-03-25 | $95.25 | $95.25 | 926,700 | — | — |
| 2022-03-24 | $95.30 | $95.30 | 967,100 | — | — |
| 2022-03-23 | $92.53 | $92.53 | 381,900 | — | — |
| 2022-03-22 | $92.69 | $92.69 | 993,100 | — | — |
| 2022-03-21 | $93.68 | $93.68 | 557,400 | — | — |
| 2022-03-18 | $92.83 | $92.83 | 1,545,500 | — | — |
| 2022-03-17 | $90.06 | $90.06 | 1,316,000 | — | — |
| 2022-03-16 | $90.00 | $90.00 | 3,044,700 | — | — |
| 2022-03-15 | $87.89 | $87.89 | 1,704,500 | — | — |
| 2022-03-14 | $86.06 | $86.06 | 947,200 | — | — |
| 2022-03-11 | $85.17 | $85.17 | 356,400 | — | — |
| 2022-03-10 | $86.35 | $86.35 | 257,000 | — | — |
| 2022-03-09 | $86.58 | $86.58 | 339,400 | — | — |
| 2022-03-08 | $86.83 | $86.83 | 464,100 | — | — |
| 2022-03-07 | $86.35 | $86.35 | 518,600 | — | — |
| 2022-03-04 | $87.80 | $87.80 | 404,600 | — | — |
| 2022-03-03 | $87.50 | $87.50 | 477,000 | — | — |
| 2022-03-02 | $88.18 | $88.18 | 320,600 | — | — |
| 2022-03-01 | $86.35 | $86.35 | 773,900 | — | — |
| 2022-02-28 | $87.31 | $87.31 | 277,400 | — | — |
| 2022-02-25 | $88.72 | $88.72 | 804,600 | — | — |
| 2022-02-24 | $85.97 | $85.97 | 592,000 | — | — |
| 2022-02-23 | $85.53 | $85.53 | 933,200 | — | — |
| 2022-02-22 | $83.98 | $83.98 | 1,023,400 | — | — |
| 2022-02-18 | $87.04 | $87.04 | 838,500 | — | — |
| 2022-02-17 | $87.74 | $87.74 | 1,519,400 | — | — |
| 2022-02-16 | $81.22 | $81.22 | 821,400 | — | — |
| 2022-02-15 | $86.16 | $86.16 | 876,500 | — | — |
| 2022-02-14 | $84.41 | $84.41 | 321,000 | — | — |
| 2022-02-11 | $83.99 | $83.99 | 328,900 | — | — |
| 2022-02-10 | $86.62 | $86.62 | 342,100 | — | — |
| 2022-02-09 | $88.65 | $88.65 | 157,300 | — | — |
| 2022-02-08 | $89.09 | $89.09 | 192,400 | — | — |
| 2022-02-07 | $86.25 | $86.25 | 184,200 | — | — |
| 2022-02-04 | $86.59 | $86.59 | 189,000 | — | — |
| 2022-02-03 | $86.27 | $86.27 | 253,500 | — | — |
| 2022-02-02 | $86.50 | $86.50 | 191,800 | — | — |
| 2022-02-01 | $85.74 | $85.74 | 170,100 | — | — |
| 2022-01-31 | $85.20 | $85.20 | 200,600 | — | — |
| 2022-01-28 | $83.60 | $83.60 | 204,500 | — | — |
| 2022-01-27 | $81.43 | $81.43 | 260,300 | — | — |
| 2022-01-26 | $80.74 | $80.74 | 295,600 | — | — |
| 2022-01-25 | $82.69 | $82.69 | 217,800 | — | — |
| 2022-01-24 | $85.66 | $85.66 | 270,000 | — | — |
| 2022-01-21 | $83.07 | $83.07 | 215,600 | — | — |
| 2022-01-20 | $83.83 | $83.83 | 276,400 | — | — |
| 2022-01-19 | $84.38 | $84.38 | 215,700 | — | — |
| 2022-01-18 | $83.41 | $83.41 | 197,700 | — | — |
| 2022-01-14 | $85.80 | $85.80 | 161,100 | — | — |
| 2022-01-13 | $87.15 | $87.15 | 142,800 | — | — |
| 2022-01-12 | $88.40 | $88.40 | 170,200 | — | — |
| 2022-01-11 | $89.37 | $89.37 | 183,600 | — | — |
| 2022-01-10 | $90.24 | $90.24 | 186,500 | — | — |
| 2022-01-07 | $90.28 | $90.28 | 167,000 | — | — |
| 2022-01-06 | $92.47 | $92.47 | 198,600 | — | — |
| 2022-01-05 | $93.69 | $93.69 | 187,800 | — | — |
| 2022-01-04 | $97.41 | $97.41 | 119,100 | — | — |
| 2022-01-03 | $96.44 | $96.44 | 161,500 | — | — |