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
- 2021-05-03 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 | $67.62 | $67.62 | 391,100 | — | — |
| 2022-12-29 | $66.85 | $66.85 | 305,000 | — | — |
| 2022-12-28 | $64.74 | $64.74 | 276,400 | — | — |
| 2022-12-27 | $66.49 | $66.49 | 270,100 | — | — |
| 2022-12-23 | $66.62 | $66.62 | 370,300 | — | — |
| 2022-12-22 | $64.32 | $64.32 | 346,800 | — | — |
| 2022-12-21 | $64.78 | $64.78 | 597,300 | — | — |
| 2022-12-20 | $63.69 | $63.69 | 595,000 | — | — |
| 2022-12-19 | $61.00 | $61.00 | 433,000 | — | — |
| 2022-12-16 | $60.26 | $60.26 | 742,200 | — | — |
| 2022-12-15 | $60.47 | $60.47 | 389,300 | — | — |
| 2022-12-14 | $61.50 | $61.50 | 481,400 | — | — |
| 2022-12-13 | $61.54 | $61.54 | 1,151,100 | — | — |
| 2022-12-12 | $59.47 | $59.47 | 783,800 | — | — |
| 2022-12-09 | $58.71 | $58.71 | 810,000 | — | — |
| 2022-12-08 | $61.39 | $61.39 | 444,100 | — | — |
| 2022-12-07 | $60.83 | $60.83 | 788,400 | — | — |
| 2022-12-06 | $63.17 | $63.17 | 514,200 | — | — |
| 2022-12-05 | $63.52 | $63.52 | 475,000 | — | — |
| 2022-12-02 | $66.22 | $66.22 | 621,300 | — | — |
| 2022-12-01 | $65.78 | $65.78 | 426,900 | — | — |
| 2022-11-30 | $66.01 | $66.01 | 666,700 | — | — |
| 2022-11-29 | $64.05 | $64.05 | 397,600 | — | — |
| 2022-11-28 | $62.90 | $62.90 | 623,000 | — | — |
| 2022-11-25 | $64.10 | $64.10 | 282,000 | — | — |
| 2022-11-23 | $65.60 | $65.60 | 330,300 | — | — |
| 2022-11-22 | $66.55 | $66.55 | 612,300 | — | — |
| 2022-11-21 | $63.57 | $63.57 | 881,900 | — | — |
| 2022-11-18 | $66.93 | $66.93 | 779,000 | — | — |
| 2022-11-17 | $67.50 | $67.50 | 531,700 | — | — |
| 2022-11-16 | $68.29 | $68.29 | 846,100 | — | — |
| 2022-11-15 | $69.10 | $69.10 | 947,000 | — | — |
| 2022-11-14 | $67.77 | $67.77 | 837,000 | — | — |
| 2022-11-11 | $67.75 | $67.75 | 1,237,100 | — | — |
| 2022-11-10 | $63.88 | $63.88 | 614,700 | — | — |
| 2022-11-09 | $61.85 | $61.85 | 583,000 | — | — |
| 2022-11-08 | $66.83 | $66.83 | 766,000 | — | — |
| 2022-11-07 | $66.53 | $66.53 | 913,700 | — | — |
| 2022-11-04 | $62.58 | $62.58 | 769,200 | — | — |
| 2022-11-03 | $62.83 | $62.83 | 729,500 | — | — |
| 2022-11-02 | $61.63 | $61.63 | 1,011,500 | — | — |
| 2022-11-01 | $62.92 | $62.92 | 1,375,700 | — | — |
| 2022-10-31 | $66.93 | $66.93 | 1,287,100 | — | — |
| 2022-10-28 | $64.98 | $64.98 | 783,000 | — | — |
| 2022-10-27 | $63.87 | $63.87 | 1,335,600 | — | — |
| 2022-10-26 | $62.04 | $62.04 | 947,200 | — | — |
| 2022-10-25 | $62.02 | $62.02 | 963,100 | — | — |
| 2022-10-24 | $60.34 | $60.34 | 863,300 | — | — |
| 2022-10-21 | $59.83 | $59.83 | 802,400 | — | — |
| 2022-10-20 | $58.30 | $58.30 | 630,300 | — | — |
| 2022-10-19 | $58.47 | $58.47 | 874,000 | — | — |
| 2022-10-18 | $57.61 | $57.61 | 647,700 | — | — |
| 2022-10-17 | $57.90 | $57.90 | 437,000 | — | — |
| 2022-10-14 | $55.92 | $55.92 | 579,100 | — | — |
| 2022-10-13 | $58.06 | $58.06 | 724,400 | — | — |
| 2022-10-12 | $55.18 | $55.18 | 756,700 | — | — |
| 2022-10-11 | $55.66 | $55.66 | 601,400 | — | — |
| 2022-10-10 | $55.73 | $55.73 | 401,200 | — | — |
| 2022-10-07 | $56.76 | $56.76 | 731,500 | — | — |
| 2022-10-06 | $57.34 | $57.34 | 550,800 | — | — |
| 2022-10-05 | $57.30 | $57.30 | 904,500 | — | — |
| 2022-10-04 | $54.79 | $54.79 | 851,500 | — | — |
| 2022-10-03 | $53.70 | $53.70 | 1,065,800 | — | — |
| 2022-09-30 | $48.94 | $48.94 | 504,400 | — | — |
| 2022-09-29 | $49.38 | $49.38 | 634,600 | — | — |
| 2022-09-28 | $50.51 | $50.51 | 1,187,800 | — | — |
| 2022-09-27 | $47.79 | $47.79 | 592,000 | — | — |
| 2022-09-26 | $46.90 | $46.90 | 896,500 | — | — |
| 2022-09-23 | $47.39 | $47.39 | 1,479,000 | — | — |
| 2022-09-22 | $50.00 | $50.00 | 876,400 | — | — |
| 2022-09-21 | $50.84 | $50.84 | 791,500 | — | — |
| 2022-09-20 | $53.55 | $53.55 | 1,052,400 | — | — |
| 2022-09-19 | $53.68 | $53.68 | 1,089,800 | — | — |
| 2022-09-16 | $53.41 | $53.41 | 3,939,700 | — | — |
| 2022-09-15 | $58.33 | $58.33 | 1,506,800 | — | — |
| 2022-09-14 | $58.43 | $58.43 | 1,395,200 | — | — |
| 2022-09-13 | $57.77 | $57.77 | 1,208,700 | — | — |
| 2022-09-12 | $57.50 | $57.50 | 1,674,900 | — | — |
| 2022-09-09 | $53.97 | $53.97 | 1,413,600 | — | — |
| 2022-09-08 | $51.13 | $51.13 | 603,300 | — | — |
| 2022-09-07 | $49.83 | $49.83 | 780,000 | — | — |
| 2022-09-06 | $50.55 | $50.55 | 640,000 | — | — |
| 2022-09-02 | $52.65 | $52.65 | 911,500 | — | — |
| 2022-09-01 | $49.20 | $49.20 | 534,700 | — | — |
| 2022-08-31 | $50.98 | $50.98 | 958,800 | — | — |
| 2022-08-30 | $48.57 | $48.57 | 475,300 | — | — |
| 2022-08-29 | $50.49 | $50.49 | 573,700 | — | — |
| 2022-08-26 | $49.33 | $49.33 | 405,000 | — | — |
| 2022-08-25 | $50.05 | $50.05 | 486,100 | — | — |
| 2022-08-24 | $49.75 | $49.75 | 626,000 | — | — |
| 2022-08-23 | $49.19 | $49.19 | 683,800 | — | — |
| 2022-08-22 | $48.23 | $48.23 | 427,900 | — | — |
| 2022-08-19 | $48.98 | $48.98 | 781,600 | — | — |
| 2022-08-18 | $50.98 | $50.98 | 582,600 | — | — |
| 2022-08-17 | $47.37 | $47.37 | 623,000 | — | — |
| 2022-08-16 | $47.55 | $47.55 | 395,900 | — | — |
| 2022-08-15 | $47.53 | $47.53 | 713,900 | — | — |
| 2022-08-12 | $50.50 | $50.50 | 530,500 | — | — |
| 2022-08-11 | $50.12 | $50.12 | 707,400 | — | — |
| 2022-08-10 | $48.69 | $48.69 | 366,300 | — | — |
| 2022-08-09 | $48.56 | $48.56 | 669,000 | — | — |
| 2022-08-08 | $47.67 | $47.67 | 610,200 | — | — |
| 2022-08-05 | $48.10 | $48.10 | 421,700 | — | — |
| 2022-08-04 | $47.22 | $47.22 | 643,300 | — | — |
| 2022-08-03 | $49.68 | $49.68 | 519,800 | — | — |
| 2022-08-02 | $50.93 | $50.93 | 1,012,400 | — | — |
| 2022-08-01 | $47.98 | $47.98 | 945,200 | — | — |
| 2022-07-29 | $50.18 | $50.18 | 977,500 | — | — |
| 2022-07-28 | $46.55 | $46.55 | 386,300 | — | — |
| 2022-07-27 | $46.53 | $46.53 | 494,100 | — | — |
| 2022-07-26 | $44.10 | $44.10 | 434,000 | — | — |
| 2022-07-25 | $43.97 | $43.97 | 373,400 | — | — |
| 2022-07-22 | $41.93 | $41.93 | 868,100 | — | — |
| 2022-07-21 | $42.64 | $42.64 | 775,900 | — | — |
| 2022-07-20 | $43.49 | $43.49 | 512,100 | — | — |
| 2022-07-19 | $42.66 | $42.66 | 528,400 | — | — |
| 2022-07-18 | $41.18 | $41.18 | 686,200 | — | — |
| 2022-07-15 | $39.73 | $39.73 | 521,700 | — | — |
| 2022-07-14 | $38.51 | $38.51 | 764,100 | — | — |
| 2022-07-13 | $39.99 | $39.99 | 557,900 | — | — |
| 2022-07-12 | $39.59 | $39.59 | 675,500 | — | — |
| 2022-07-11 | $40.03 | $40.03 | 671,200 | — | — |
| 2022-07-08 | $42.20 | $42.20 | 804,200 | — | — |
| 2022-07-07 | $41.83 | $41.83 | 1,138,700 | — | — |
| 2022-07-06 | $39.43 | $39.43 | 1,391,400 | — | — |
| 2022-07-05 | $40.43 | $40.43 | 1,384,200 | — | — |
| 2022-07-01 | $42.85 | $42.85 | 671,200 | — | — |
| 2022-06-30 | $42.24 | $42.24 | 1,019,400 | — | — |
| 2022-06-29 | $45.68 | $45.68 | 1,609,900 | — | — |
| 2022-06-28 | $46.94 | $46.94 | 883,300 | — | — |
| 2022-06-27 | $47.10 | $47.10 | 1,475,900 | — | — |
| 2022-06-24 | $43.82 | $43.82 | 9,811,200 | — | — |
| 2022-06-23 | $43.64 | $43.64 | 1,614,000 | — | — |
| 2022-06-22 | $46.54 | $46.54 | 2,009,500 | — | — |
| 2022-06-21 | $50.52 | $50.52 | 1,133,500 | — | — |
| 2022-06-17 | $50.53 | $50.53 | 1,165,400 | — | — |
| 2022-06-16 | $49.78 | $49.78 | 1,328,500 | — | — |
| 2022-06-15 | $51.58 | $51.58 | 627,000 | — | — |
| 2022-06-14 | $50.85 | $50.85 | 612,900 | — | — |
| 2022-06-13 | $52.36 | $52.36 | 1,058,800 | — | — |
| 2022-06-10 | $56.04 | $56.04 | 1,128,500 | — | — |
| 2022-06-09 | $56.41 | $56.41 | 848,800 | — | — |
| 2022-06-08 | $59.40 | $59.40 | 938,200 | — | — |
| 2022-06-07 | $60.13 | $60.13 | 1,232,700 | — | — |
| 2022-06-06 | $59.59 | $59.59 | 984,000 | — | — |
| 2022-06-03 | $61.48 | $61.48 | 783,700 | — | — |
| 2022-06-02 | $61.65 | $61.65 | 1,089,100 | — | — |
| 2022-06-01 | $61.82 | $61.82 | 1,199,500 | — | — |
| 2022-05-31 | $59.45 | $59.45 | 3,267,500 | — | — |
| 2022-05-27 | $60.25 | $60.25 | 1,092,600 | — | — |
| 2022-05-26 | $59.93 | $59.93 | 679,200 | — | — |
| 2022-05-25 | $59.73 | $59.73 | 510,600 | — | — |
| 2022-05-24 | $58.18 | $58.18 | 702,800 | — | — |
| 2022-05-23 | $58.99 | $58.99 | 464,800 | — | — |
| 2022-05-20 | $55.98 | $55.98 | 533,500 | — | — |
| 2022-05-19 | $56.50 | $56.50 | 756,100 | — | — |
| 2022-05-18 | $57.11 | $57.11 | 752,700 | — | — |
| 2022-05-17 | $59.52 | $59.52 | 890,100 | — | — |
| 2022-05-16 | $59.83 | $59.83 | 1,080,000 | — | — |
| 2022-05-13 | $57.55 | $57.55 | 975,900 | — | — |
| 2022-05-12 | $54.13 | $54.13 | 836,000 | — | — |
| 2022-05-11 | $53.58 | $53.58 | 1,097,300 | — | — |
| 2022-05-10 | $52.40 | $52.40 | 1,154,200 | — | — |
| 2022-05-09 | $52.47 | $52.47 | 1,428,300 | — | — |
| 2022-05-06 | $57.26 | $57.26 | 720,400 | — | — |
| 2022-05-05 | $59.31 | $59.31 | 785,900 | — | — |
| 2022-05-04 | $58.38 | $58.38 | 1,150,200 | — | — |
| 2022-05-03 | $56.77 | $56.77 | 1,784,300 | — | — |
| 2022-05-02 | $51.90 | $51.90 | 1,771,200 | — | — |
| 2022-04-29 | $50.75 | $50.75 | 479,200 | — | — |
| 2022-04-28 | $51.41 | $51.41 | 1,025,700 | — | — |
| 2022-04-27 | $50.58 | $50.58 | 795,100 | — | — |
| 2022-04-26 | $49.51 | $49.51 | 1,012,100 | — | — |
| 2022-04-25 | $49.33 | $49.33 | 1,186,700 | — | — |
| 2022-04-22 | $50.45 | $50.45 | 863,500 | — | — |
| 2022-04-21 | $49.86 | $49.86 | 872,000 | — | — |
| 2022-04-20 | $52.95 | $52.95 | 681,800 | — | — |
| 2022-04-19 | $52.81 | $52.81 | 576,600 | — | — |
| 2022-04-18 | $53.69 | $53.69 | 677,700 | — | — |
| 2022-04-14 | $53.81 | $53.81 | 768,500 | — | — |
| 2022-04-13 | $53.54 | $53.54 | 896,200 | — | — |
| 2022-04-12 | $51.15 | $51.15 | 744,200 | — | — |
| 2022-04-11 | $51.00 | $51.00 | 356,000 | — | — |
| 2022-04-08 | $53.65 | $53.65 | 1,037,000 | — | — |
| 2022-04-07 | $51.59 | $51.59 | 763,100 | — | — |
| 2022-04-06 | $52.90 | $52.90 | 773,700 | — | — |
| 2022-04-05 | $52.28 | $52.28 | 577,200 | — | — |
| 2022-04-04 | $54.48 | $54.48 | 372,900 | — | — |
| 2022-04-01 | $53.91 | $53.91 | 804,700 | — | — |
| 2022-03-31 | $51.97 | $51.97 | 584,300 | — | — |
| 2022-03-30 | $51.74 | $51.74 | 588,900 | — | — |
| 2022-03-29 | $51.48 | $51.48 | 543,100 | — | — |
| 2022-03-28 | $52.05 | $52.05 | 337,600 | — | — |
| 2022-03-25 | $53.18 | $53.18 | 561,100 | — | — |
| 2022-03-24 | $51.02 | $51.02 | 773,100 | — | — |
| 2022-03-23 | $50.36 | $50.36 | 1,368,500 | — | — |
| 2022-03-22 | $48.02 | $48.02 | 814,700 | — | — |
| 2022-03-21 | $48.10 | $48.10 | 647,900 | — | — |
| 2022-03-18 | $46.50 | $46.50 | 493,200 | — | — |
| 2022-03-17 | $46.90 | $46.90 | 533,700 | — | — |
| 2022-03-16 | $44.38 | $44.38 | 549,800 | — | — |
| 2022-03-15 | $44.98 | $44.98 | 628,900 | — | — |
| 2022-03-14 | $45.27 | $45.27 | 490,300 | — | — |
| 2022-03-11 | $48.31 | $48.31 | 1,010,800 | — | — |
| 2022-03-10 | $46.89 | $46.89 | 810,300 | — | — |
| 2022-03-09 | $46.68 | $46.68 | 617,200 | — | — |
| 2022-03-08 | $47.49 | $47.49 | 1,328,400 | — | — |
| 2022-03-07 | $48.12 | $48.12 | 1,779,300 | — | — |
| 2022-03-04 | $47.50 | $47.50 | 1,471,300 | — | — |
| 2022-03-03 | $44.54 | $44.54 | 592,200 | — | — |
| 2022-03-02 | $43.17 | $43.17 | 438,300 | — | — |
| 2022-03-01 | $41.40 | $41.40 | 358,600 | — | — |
| 2022-02-28 | $40.74 | $40.74 | 550,000 | — | — |
| 2022-02-25 | $39.67 | $39.67 | 411,100 | — | — |
| 2022-02-24 | $37.96 | $37.96 | 993,100 | — | — |
| 2022-02-23 | $39.47 | $39.47 | 614,300 | — | — |
| 2022-02-22 | $40.30 | $40.30 | 579,800 | — | — |
| 2022-02-18 | $40.24 | $40.24 | 927,600 | — | — |
| 2022-02-17 | $41.81 | $41.81 | 459,900 | — | — |
| 2022-02-16 | $41.84 | $41.84 | 600,800 | — | — |
| 2022-02-15 | $41.19 | $41.19 | 200,000 | — | — |
| 2022-02-14 | $41.11 | $41.11 | 299,600 | — | — |
| 2022-02-11 | $41.50 | $41.50 | 567,400 | — | — |
| 2022-02-10 | $40.48 | $40.48 | 607,800 | — | — |
| 2022-02-09 | $41.99 | $41.99 | 289,900 | — | — |
| 2022-02-08 | $40.32 | $40.32 | 293,700 | — | — |
| 2022-02-07 | $41.57 | $41.57 | 194,400 | — | — |
| 2022-02-04 | $42.48 | $42.48 | 380,100 | — | — |
| 2022-02-03 | $41.46 | $41.46 | 442,700 | — | — |
| 2022-02-02 | $42.15 | $42.15 | 273,600 | — | — |
| 2022-02-01 | $42.89 | $42.89 | 550,800 | — | — |
| 2022-01-31 | $41.49 | $41.49 | 218,300 | — | — |
| 2022-01-28 | $40.57 | $40.57 | 195,700 | — | — |
| 2022-01-27 | $40.22 | $40.22 | 208,700 | — | — |
| 2022-01-26 | $40.30 | $40.30 | 320,700 | — | — |
| 2022-01-25 | $41.39 | $41.39 | 356,400 | — | — |
| 2022-01-24 | $39.99 | $39.99 | 423,900 | — | — |
| 2022-01-21 | $38.40 | $38.40 | 474,500 | — | — |
| 2022-01-20 | $40.66 | $40.66 | 310,200 | — | — |
| 2022-01-19 | $41.46 | $41.46 | 243,400 | — | — |
| 2022-01-18 | $41.61 | $41.61 | 331,400 | — | — |
| 2022-01-14 | $40.71 | $40.71 | 229,600 | — | — |
| 2022-01-13 | $39.96 | $39.96 | 321,600 | — | — |
| 2022-01-12 | $41.42 | $41.42 | 352,000 | — | — |
| 2022-01-11 | $40.90 | $40.90 | 343,200 | — | — |
| 2022-01-10 | $40.51 | $40.51 | 447,100 | — | — |
| 2022-01-07 | $39.80 | $39.80 | 256,400 | — | — |
| 2022-01-06 | $39.43 | $39.43 | 564,500 | — | — |
| 2022-01-05 | $38.42 | $38.42 | 703,700 | — | — |
| 2022-01-04 | $39.51 | $39.51 | 578,100 | — | — |
| 2022-01-03 | $38.05 | $38.05 | 308,500 | — | — |