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
- 2019-07-01 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 | $60.06 | $60.06 | 92,800 | — | — |
| 2022-12-29 | $60.76 | $60.76 | 107,300 | — | — |
| 2022-12-28 | $58.75 | $58.75 | 79,700 | — | — |
| 2022-12-27 | $58.55 | $58.55 | 71,400 | — | — |
| 2022-12-23 | $59.12 | $59.12 | 61,900 | — | — |
| 2022-12-22 | $57.70 | $57.70 | 134,100 | — | — |
| 2022-12-21 | $59.56 | $59.56 | 141,000 | — | — |
| 2022-12-20 | $58.60 | $58.60 | 93,400 | — | — |
| 2022-12-19 | $59.13 | $59.13 | 124,500 | — | — |
| 2022-12-16 | $62.10 | $62.10 | 220,800 | — | — |
| 2022-12-15 | $61.74 | $61.74 | 108,200 | — | — |
| 2022-12-14 | $63.81 | $63.81 | 93,000 | — | — |
| 2022-12-13 | $63.25 | $63.25 | 99,300 | — | — |
| 2022-12-12 | $64.53 | $64.53 | 163,400 | — | — |
| 2022-12-09 | $61.71 | $61.71 | 132,000 | — | — |
| 2022-12-08 | $66.82 | $66.82 | 94,400 | — | — |
| 2022-12-07 | $66.89 | $66.89 | 71,900 | — | — |
| 2022-12-06 | $67.01 | $67.01 | 71,400 | — | — |
| 2022-12-05 | $68.63 | $68.63 | 101,500 | — | — |
| 2022-12-02 | $70.00 | $70.00 | 111,700 | — | — |
| 2022-12-01 | $68.78 | $68.78 | 76,600 | — | — |
| 2022-11-30 | $68.55 | $68.55 | 122,600 | — | — |
| 2022-11-29 | $66.12 | $66.12 | 61,700 | — | — |
| 2022-11-28 | $66.82 | $66.82 | 90,100 | — | — |
| 2022-11-25 | $68.58 | $68.58 | 53,500 | — | — |
| 2022-11-23 | $67.67 | $67.67 | 253,100 | — | — |
| 2022-11-22 | $65.89 | $65.89 | 75,500 | — | — |
| 2022-11-21 | $64.35 | $64.35 | 87,900 | — | — |
| 2022-11-18 | $63.21 | $63.21 | 85,100 | — | — |
| 2022-11-17 | $63.92 | $63.92 | 99,200 | — | — |
| 2022-11-16 | $64.37 | $64.37 | 135,300 | — | — |
| 2022-11-15 | $65.76 | $65.76 | 160,400 | — | — |
| 2022-11-14 | $65.51 | $65.51 | 159,200 | — | — |
| 2022-11-11 | $64.78 | $64.78 | 148,500 | — | — |
| 2022-11-10 | $64.96 | $64.96 | 197,500 | — | — |
| 2022-11-09 | $61.84 | $61.84 | 250,200 | — | — |
| 2022-11-08 | $62.32 | $62.32 | 123,000 | — | — |
| 2022-11-07 | $62.49 | $62.49 | 126,300 | — | — |
| 2022-11-04 | $64.25 | $64.25 | 102,900 | — | — |
| 2022-11-03 | $66.39 | $66.39 | 84,900 | — | — |
| 2022-11-02 | $66.12 | $66.12 | 87,300 | — | — |
| 2022-11-01 | $69.75 | $69.75 | 148,400 | — | — |
| 2022-10-31 | $69.19 | $69.19 | 133,800 | — | — |
| 2022-10-28 | $67.43 | $67.43 | 86,800 | — | — |
| 2022-10-27 | $65.58 | $65.58 | 106,100 | — | — |
| 2022-10-26 | $64.35 | $64.35 | 103,200 | — | — |
| 2022-10-25 | $63.06 | $63.06 | 119,000 | — | — |
| 2022-10-24 | $61.56 | $61.56 | 72,900 | — | — |
| 2022-10-21 | $61.14 | $61.14 | 94,600 | — | — |
| 2022-10-20 | $60.18 | $60.18 | 180,000 | — | — |
| 2022-10-19 | $61.16 | $61.16 | 102,000 | — | — |
| 2022-10-18 | $63.12 | $63.12 | 158,000 | — | — |
| 2022-10-17 | $62.30 | $62.30 | 174,900 | — | — |
| 2022-10-14 | $60.87 | $60.87 | 95,700 | — | — |
| 2022-10-13 | $63.71 | $63.71 | 138,200 | — | — |
| 2022-10-12 | $62.76 | $62.76 | 186,700 | — | — |
| 2022-10-11 | $63.15 | $63.15 | 121,400 | — | — |
| 2022-10-10 | $63.70 | $63.70 | 138,500 | — | — |
| 2022-10-07 | $61.37 | $61.37 | 193,300 | — | — |
| 2022-10-06 | $65.51 | $65.51 | 141,200 | — | — |
| 2022-10-05 | $64.00 | $64.00 | 141,200 | — | — |
| 2022-10-04 | $64.60 | $64.60 | 123,100 | — | — |
| 2022-10-03 | $64.44 | $64.44 | 145,300 | — | — |
| 2022-09-30 | $64.44 | $64.44 | 164,900 | — | — |
| 2022-09-29 | $63.77 | $63.77 | 192,200 | — | — |
| 2022-09-28 | $67.92 | $67.92 | 173,000 | — | — |
| 2022-09-27 | $64.52 | $64.52 | 152,600 | — | — |
| 2022-09-26 | $60.24 | $60.24 | 183,500 | — | — |
| 2022-09-23 | $60.22 | $60.22 | 151,400 | — | — |
| 2022-09-22 | $61.35 | $61.35 | 162,900 | — | — |
| 2022-09-21 | $62.55 | $62.55 | 112,500 | — | — |
| 2022-09-20 | $63.53 | $63.53 | 111,100 | — | — |
| 2022-09-19 | $64.39 | $64.39 | 169,000 | — | — |
| 2022-09-16 | $65.21 | $65.21 | 881,500 | — | — |
| 2022-09-15 | $66.08 | $66.08 | 174,300 | — | — |
| 2022-09-14 | $67.35 | $67.35 | 204,900 | — | — |
| 2022-09-13 | $67.78 | $67.78 | 162,600 | — | — |
| 2022-09-12 | $71.14 | $71.14 | 202,200 | — | — |
| 2022-09-09 | $70.66 | $70.66 | 140,500 | — | — |
| 2022-09-08 | $69.21 | $69.21 | 117,800 | — | — |
| 2022-09-07 | $68.51 | $68.51 | 205,700 | — | — |
| 2022-09-06 | $66.54 | $66.54 | 189,000 | — | — |
| 2022-09-02 | $67.89 | $67.89 | 165,400 | — | — |
| 2022-09-01 | $69.13 | $69.13 | 145,000 | — | — |
| 2022-08-31 | $68.53 | $68.53 | 196,100 | — | — |
| 2022-08-30 | $68.97 | $68.97 | 266,100 | — | — |
| 2022-08-29 | $68.66 | $68.66 | 158,600 | — | — |
| 2022-08-26 | $69.91 | $69.91 | 219,500 | — | — |
| 2022-08-25 | $71.70 | $71.70 | 269,400 | — | — |
| 2022-08-24 | $70.45 | $70.45 | 168,600 | — | — |
| 2022-08-23 | $71.99 | $71.99 | 195,800 | — | — |
| 2022-08-22 | $73.34 | $73.34 | 220,900 | — | — |
| 2022-08-19 | $74.99 | $74.99 | 231,900 | — | — |
| 2022-08-18 | $81.18 | $81.18 | 392,700 | — | — |
| 2022-08-17 | $82.98 | $82.98 | 267,100 | — | — |
| 2022-08-16 | $86.38 | $86.38 | 364,200 | — | — |
| 2022-08-15 | $85.00 | $85.00 | 245,300 | — | — |
| 2022-08-12 | $84.88 | $84.88 | 461,100 | — | — |
| 2022-08-11 | $80.33 | $80.33 | 435,200 | — | — |
| 2022-08-10 | $80.99 | $80.99 | 339,600 | — | — |
| 2022-08-09 | $75.34 | $75.34 | 536,200 | — | — |
| 2022-08-08 | $65.25 | $65.25 | 250,800 | — | — |
| 2022-08-05 | $64.45 | $64.45 | 126,000 | — | — |
| 2022-08-04 | $64.01 | $64.01 | 73,100 | — | — |
| 2022-08-03 | $62.83 | $62.83 | 109,000 | — | — |
| 2022-08-02 | $60.00 | $60.00 | 146,300 | — | — |
| 2022-08-01 | $61.38 | $61.38 | 157,500 | — | — |
| 2022-07-29 | $61.29 | $61.29 | 122,100 | — | — |
| 2022-07-28 | $60.57 | $60.57 | 103,300 | — | — |
| 2022-07-27 | $58.75 | $58.75 | 148,500 | — | — |
| 2022-07-26 | $57.16 | $57.16 | 150,500 | — | — |
| 2022-07-25 | $59.56 | $59.56 | 106,100 | — | — |
| 2022-07-22 | $61.12 | $61.12 | 152,600 | — | — |
| 2022-07-21 | $61.07 | $61.07 | 317,900 | — | — |
| 2022-07-20 | $61.96 | $61.96 | 331,800 | — | — |
| 2022-07-19 | $56.59 | $56.59 | 140,100 | — | — |
| 2022-07-18 | $53.62 | $53.62 | 195,200 | — | — |
| 2022-07-15 | $55.39 | $55.39 | 200,000 | — | — |
| 2022-07-14 | $51.86 | $51.86 | 149,600 | — | — |
| 2022-07-13 | $52.33 | $52.33 | 90,700 | — | — |
| 2022-07-12 | $52.83 | $52.83 | 122,200 | — | — |
| 2022-07-11 | $51.27 | $51.27 | 101,000 | — | — |
| 2022-07-08 | $52.41 | $52.41 | 127,800 | — | — |
| 2022-07-07 | $51.73 | $51.73 | 145,800 | — | — |
| 2022-07-06 | $48.54 | $48.54 | 130,400 | — | — |
| 2022-07-05 | $46.87 | $46.87 | 155,800 | — | — |
| 2022-07-01 | $45.31 | $45.31 | 139,200 | — | — |
| 2022-06-30 | $45.93 | $45.93 | 97,700 | — | — |
| 2022-06-29 | $45.83 | $45.83 | 115,500 | — | — |
| 2022-06-28 | $46.40 | $46.40 | 151,800 | — | — |
| 2022-06-27 | $48.34 | $48.34 | 131,900 | — | — |
| 2022-06-24 | $46.94 | $46.94 | 576,600 | — | — |
| 2022-06-23 | $46.29 | $46.29 | 172,500 | — | — |
| 2022-06-22 | $45.66 | $45.66 | 142,000 | — | — |
| 2022-06-21 | $45.60 | $45.60 | 159,300 | — | — |
| 2022-06-17 | $45.17 | $45.17 | 152,500 | — | — |
| 2022-06-16 | $43.41 | $43.41 | 151,400 | — | — |
| 2022-06-15 | $46.86 | $46.86 | 137,600 | — | — |
| 2022-06-14 | $47.45 | $47.45 | 144,200 | — | — |
| 2022-06-13 | $46.71 | $46.71 | 109,400 | — | — |
| 2022-06-10 | $49.21 | $49.21 | 76,500 | — | — |
| 2022-06-09 | $50.35 | $50.35 | 136,800 | — | — |
| 2022-06-08 | $51.15 | $51.15 | 148,000 | — | — |
| 2022-06-07 | $51.66 | $51.66 | 121,500 | — | — |
| 2022-06-06 | $51.67 | $51.67 | 164,200 | — | — |
| 2022-06-03 | $52.27 | $52.27 | 158,600 | — | — |
| 2022-06-02 | $54.11 | $54.11 | 241,800 | — | — |
| 2022-06-01 | $51.25 | $51.25 | 178,400 | — | — |
| 2022-05-31 | $51.62 | $51.62 | 324,200 | — | — |
| 2022-05-27 | $51.80 | $51.80 | 181,100 | — | — |
| 2022-05-26 | $51.53 | $51.53 | 321,300 | — | — |
| 2022-05-25 | $49.43 | $49.43 | 176,400 | — | — |
| 2022-05-24 | $46.18 | $46.18 | 196,300 | — | — |
| 2022-05-23 | $49.33 | $49.33 | 236,100 | — | — |
| 2022-05-20 | $47.25 | $47.25 | 229,600 | — | — |
| 2022-05-19 | $47.07 | $47.07 | 256,200 | — | — |
| 2022-05-18 | $46.52 | $46.52 | 362,800 | — | — |
| 2022-05-17 | $47.97 | $47.97 | 206,800 | — | — |
| 2022-05-16 | $46.74 | $46.74 | 143,400 | — | — |
| 2022-05-13 | $47.66 | $47.66 | 239,500 | — | — |
| 2022-05-12 | $46.33 | $46.33 | 274,700 | — | — |
| 2022-05-11 | $46.94 | $46.94 | 365,900 | — | — |
| 2022-05-10 | $46.19 | $46.19 | 476,200 | — | — |
| 2022-05-09 | $42.20 | $42.20 | 281,800 | — | — |
| 2022-05-06 | $44.12 | $44.12 | 203,200 | — | — |
| 2022-05-05 | $45.36 | $45.36 | 168,100 | — | — |
| 2022-05-04 | $47.18 | $47.18 | 144,300 | — | — |
| 2022-05-03 | $44.94 | $44.94 | 141,900 | — | — |
| 2022-05-02 | $45.47 | $45.47 | 336,400 | — | — |
| 2022-04-29 | $43.27 | $43.27 | 205,100 | — | — |
| 2022-04-28 | $43.01 | $43.01 | 185,800 | — | — |
| 2022-04-27 | $41.69 | $41.69 | 194,100 | — | — |
| 2022-04-26 | $42.17 | $42.17 | 156,300 | — | — |
| 2022-04-25 | $44.04 | $44.04 | 162,400 | — | — |
| 2022-04-22 | $43.23 | $43.23 | 146,600 | — | — |
| 2022-04-21 | $44.55 | $44.55 | 151,600 | — | — |
| 2022-04-20 | $46.16 | $46.16 | 179,600 | — | — |
| 2022-04-19 | $47.85 | $47.85 | 233,000 | — | — |
| 2022-04-18 | $47.14 | $47.14 | 231,700 | — | — |
| 2022-04-14 | $46.65 | $46.65 | 124,500 | — | — |
| 2022-04-13 | $46.95 | $46.95 | 134,800 | — | — |
| 2022-04-12 | $46.70 | $46.70 | 157,900 | — | — |
| 2022-04-11 | $46.06 | $46.06 | 154,000 | — | — |
| 2022-04-08 | $45.98 | $45.98 | 170,700 | — | — |
| 2022-04-07 | $47.30 | $47.30 | 329,200 | — | — |
| 2022-04-06 | $46.08 | $46.08 | 516,100 | — | — |
| 2022-04-05 | $49.35 | $49.35 | 283,100 | — | — |
| 2022-04-04 | $51.61 | $51.61 | 336,000 | — | — |
| 2022-04-01 | $52.09 | $52.09 | 197,400 | — | — |
| 2022-03-31 | $52.61 | $52.61 | 266,400 | — | — |
| 2022-03-30 | $56.17 | $56.17 | 150,500 | — | — |
| 2022-03-29 | $58.08 | $58.08 | 301,700 | — | — |
| 2022-03-28 | $55.52 | $55.52 | 201,600 | — | — |
| 2022-03-25 | $55.02 | $55.02 | 171,800 | — | — |
| 2022-03-24 | $56.71 | $56.71 | 153,500 | — | — |
| 2022-03-23 | $55.92 | $55.92 | 176,600 | — | — |
| 2022-03-22 | $59.71 | $59.71 | 115,800 | — | — |
| 2022-03-21 | $58.36 | $58.36 | 149,200 | — | — |
| 2022-03-18 | $60.97 | $60.97 | 316,500 | — | — |
| 2022-03-17 | $57.85 | $57.85 | 125,600 | — | — |
| 2022-03-16 | $57.26 | $57.26 | 278,500 | — | — |
| 2022-03-15 | $53.69 | $53.69 | 288,000 | — | — |
| 2022-03-14 | $54.21 | $54.21 | 237,000 | — | — |
| 2022-03-11 | $57.17 | $57.17 | 200,100 | — | — |
| 2022-03-10 | $58.16 | $58.16 | 220,700 | — | — |
| 2022-03-09 | $58.15 | $58.15 | 212,500 | — | — |
| 2022-03-08 | $56.51 | $56.51 | 277,000 | — | — |
| 2022-03-07 | $56.34 | $56.34 | 368,200 | — | — |
| 2022-03-04 | $57.28 | $57.28 | 278,800 | — | — |
| 2022-03-03 | $62.87 | $62.87 | 432,000 | — | — |
| 2022-03-02 | $65.34 | $65.34 | 269,700 | — | — |
| 2022-03-01 | $68.00 | $68.00 | 484,100 | — | — |
| 2022-02-28 | $72.60 | $72.60 | 492,200 | — | — |
| 2022-02-25 | $70.43 | $70.43 | 553,300 | — | — |
| 2022-02-24 | $66.32 | $66.32 | 222,900 | — | — |
| 2022-02-23 | $62.90 | $62.90 | 226,600 | — | — |
| 2022-02-22 | $64.92 | $64.92 | 214,200 | — | — |
| 2022-02-18 | $65.94 | $65.94 | 189,600 | — | — |
| 2022-02-17 | $68.28 | $68.28 | 196,500 | — | — |
| 2022-02-16 | $70.08 | $70.08 | 472,900 | — | — |
| 2022-02-15 | $67.87 | $67.87 | 527,600 | — | — |
| 2022-02-14 | $62.57 | $62.57 | 4,433,700 | — | — |
| 2022-02-11 | $62.95 | $62.95 | 2,853,200 | — | — |
| 2022-02-10 | $57.94 | $57.94 | 123,200 | — | — |
| 2022-02-09 | $60.32 | $60.32 | 173,900 | — | — |
| 2022-02-08 | $61.96 | $61.96 | 121,100 | — | — |
| 2022-02-07 | $58.47 | $58.47 | 240,600 | — | — |
| 2022-02-04 | $62.62 | $62.62 | 175,400 | — | — |
| 2022-02-03 | $61.81 | $61.81 | 169,200 | — | — |
| 2022-02-02 | $61.18 | $61.18 | 209,600 | — | — |
| 2022-02-01 | $64.19 | $64.19 | 155,800 | — | — |
| 2022-01-31 | $62.36 | $62.36 | 126,900 | — | — |
| 2022-01-28 | $59.81 | $59.81 | 168,000 | — | — |
| 2022-01-27 | $56.70 | $56.70 | 252,800 | — | — |
| 2022-01-26 | $60.45 | $60.45 | 211,000 | — | — |
| 2022-01-25 | $58.20 | $58.20 | 98,200 | — | — |
| 2022-01-24 | $58.21 | $58.21 | 281,600 | — | — |
| 2022-01-21 | $59.24 | $59.24 | 423,000 | — | — |
| 2022-01-20 | $60.73 | $60.73 | 131,500 | — | — |
| 2022-01-19 | $62.00 | $62.00 | 275,600 | — | — |
| 2022-01-18 | $62.87 | $62.87 | 177,200 | — | — |
| 2022-01-14 | $65.50 | $65.50 | 100,000 | — | — |
| 2022-01-13 | $65.70 | $65.70 | 93,900 | — | — |
| 2022-01-12 | $66.55 | $66.55 | 123,500 | — | — |
| 2022-01-11 | $67.51 | $67.51 | 61,500 | — | — |
| 2022-01-10 | $65.58 | $65.58 | 169,000 | — | — |
| 2022-01-07 | $66.50 | $66.50 | 258,900 | — | — |
| 2022-01-06 | $68.65 | $68.65 | 130,400 | — | — |
| 2022-01-05 | $66.44 | $66.44 | 245,600 | — | — |
| 2022-01-04 | $69.75 | $69.75 | 130,900 | — | — |
| 2022-01-03 | $71.78 | $71.78 | 132,200 | — | — |