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
- 2016-11-01 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 | $45.47 | $46.09 | 3,614,400 | — | — |
| 2022-12-29 | $46.56 | $47.19 | 4,744,700 | — | — |
| 2022-12-28 | $43.80 | $44.39 | 3,116,300 | — | — |
| 2022-12-27 | $44.86 | $45.47 | 2,031,300 | — | — |
| 2022-12-23 | $44.20 | $44.80 | 2,061,800 | — | — |
| 2022-12-22 | $43.85 | $44.45 | 3,730,300 | — | — |
| 2022-12-21 | $44.87 | $45.48 | 3,986,200 | — | — |
| 2022-12-20 | $44.09 | $44.69 | 4,948,100 | — | — |
| 2022-12-19 | $42.32 | $42.89 | 3,189,400 | — | — |
| 2022-12-16 | $42.72 | $43.30 | 7,334,800 | — | — |
| 2022-12-15 | $43.27 | $43.86 | 4,300,100 | — | — |
| 2022-12-14 | $45.50 | $46.12 | 3,755,300 | — | — |
| 2022-12-13 | $46.17 | $46.80 | 4,444,300 | — | — |
| 2022-12-12 | $45.81 | $46.43 | 4,502,800 | — | — |
| 2022-12-09 | $45.08 | $45.69 | 4,587,200 | — | — |
| 2022-12-08 | $47.28 | $47.92 | 2,601,900 | — | — |
| 2022-12-07 | $46.60 | $47.23 | 3,152,400 | — | — |
| 2022-12-06 | $48.31 | $48.97 | 4,103,100 | — | — |
| 2022-12-05 | $46.52 | $47.15 | 6,391,800 | — | — |
| 2022-12-02 | $50.39 | $51.07 | 4,833,500 | — | — |
| 2022-12-01 | $49.10 | $49.77 | 3,848,400 | — | — |
| 2022-11-30 | $50.13 | $50.81 | 6,778,400 | — | — |
| 2022-11-29 | $47.70 | $48.35 | 3,632,200 | — | — |
| 2022-11-28 | $46.43 | $47.06 | 4,803,700 | — | — |
| 2022-11-25 | $47.89 | $48.54 | 1,687,400 | — | — |
| 2022-11-23 | $48.51 | $49.17 | 3,213,600 | — | — |
| 2022-11-22 | $49.36 | $50.03 | 5,593,300 | — | — |
| 2022-11-21 | $46.63 | $47.26 | 5,378,100 | — | — |
| 2022-11-18 | $47.31 | $47.95 | 3,967,400 | — | — |
| 2022-11-17 | $47.37 | $48.01 | 5,688,200 | — | — |
| 2022-11-16 | $48.67 | $49.33 | 7,751,300 | — | — |
| 2022-11-15 | $49.21 | $49.88 | 5,395,300 | — | — |
| 2022-11-14 | $48.22 | $48.87 | 6,575,000 | — | — |
| 2022-11-11 | $47.66 | $48.31 | 18,068,200 | — | — |
| 2022-11-10 | $43.83 | $44.42 | 8,201,900 | — | — |
| 2022-11-09 | $40.68 | $41.23 | 4,181,200 | — | — |
| 2022-11-08 | $43.23 | $43.82 | 4,740,200 | — | — |
| 2022-11-07 | $41.51 | $42.07 | 4,790,700 | — | — |
| 2022-11-04 | $42.40 | $42.98 | 11,099,400 | — | — |
| 2022-11-03 | $37.70 | $38.21 | 4,407,700 | — | — |
| 2022-11-02 | $37.77 | $38.28 | 5,221,800 | — | — |
| 2022-11-01 | $40.88 | $41.43 | 6,356,100 | — | — |
| 2022-10-31 | $39.03 | $39.56 | 5,388,700 | — | — |
| 2022-10-28 | $39.49 | $39.92 | 6,566,400 | — | — |
| 2022-10-27 | $41.41 | $41.87 | 5,169,100 | — | — |
| 2022-10-26 | $42.65 | $43.12 | 6,082,400 | — | — |
| 2022-10-25 | $41.49 | $41.95 | 8,522,200 | — | — |
| 2022-10-24 | $39.17 | $39.60 | 7,822,400 | — | — |
| 2022-10-21 | $41.06 | $41.51 | 13,762,600 | — | — |
| 2022-10-20 | $38.91 | $39.34 | 36,329,500 | — | — |
| 2022-10-19 | $37.62 | $38.03 | 8,372,800 | — | — |
| 2022-10-18 | $39.71 | $40.15 | 5,082,700 | — | — |
| 2022-10-17 | $39.38 | $39.81 | 5,538,000 | — | — |
| 2022-10-14 | $38.35 | $38.77 | 5,605,600 | — | — |
| 2022-10-13 | $40.88 | $41.33 | 8,221,700 | — | — |
| 2022-10-12 | $39.86 | $40.30 | 17,974,200 | — | — |
| 2022-10-11 | $37.85 | $38.27 | 4,918,700 | — | — |
| 2022-10-10 | $38.84 | $39.27 | 5,590,100 | — | — |
| 2022-10-07 | $39.01 | $39.44 | 6,270,400 | — | — |
| 2022-10-06 | $39.85 | $40.29 | 6,853,900 | — | — |
| 2022-10-05 | $40.08 | $40.52 | 7,798,400 | — | — |
| 2022-10-04 | $40.23 | $40.67 | 9,700,700 | — | — |
| 2022-10-03 | $37.39 | $37.80 | 9,731,400 | — | — |
| 2022-09-30 | $33.66 | $34.03 | 9,024,600 | — | — |
| 2022-09-29 | $35.43 | $35.82 | 13,168,100 | — | — |
| 2022-09-28 | $35.23 | $35.62 | 9,904,800 | — | — |
| 2022-09-27 | $34.70 | $35.08 | 8,346,300 | — | — |
| 2022-09-26 | $34.47 | $34.85 | 7,275,500 | — | — |
| 2022-09-23 | $35.51 | $35.90 | 8,163,900 | — | — |
| 2022-09-22 | $37.52 | $37.93 | 9,867,700 | — | — |
| 2022-09-21 | $39.41 | $39.84 | 11,720,000 | — | — |
| 2022-09-20 | $43.53 | $44.01 | 5,023,600 | — | — |
| 2022-09-19 | $44.63 | $45.12 | 6,567,000 | — | — |
| 2022-09-16 | $42.46 | $42.93 | 11,489,600 | — | — |
| 2022-09-15 | $43.14 | $43.61 | 8,631,700 | — | — |
| 2022-09-14 | $44.81 | $45.30 | 13,376,400 | — | — |
| 2022-09-13 | $50.29 | $50.84 | 4,331,600 | — | — |
| 2022-09-12 | $52.34 | $52.92 | 5,283,200 | — | — |
| 2022-09-09 | $52.62 | $53.20 | 7,268,800 | — | — |
| 2022-09-08 | $48.86 | $49.40 | 5,264,300 | — | — |
| 2022-09-07 | $47.66 | $48.18 | 5,242,800 | — | — |
| 2022-09-06 | $47.91 | $48.44 | 6,800,900 | — | — |
| 2022-09-02 | $49.25 | $49.79 | 3,963,100 | — | — |
| 2022-09-01 | $48.08 | $48.61 | 5,971,400 | — | — |
| 2022-08-31 | $49.48 | $50.02 | 5,649,700 | — | — |
| 2022-08-30 | $50.79 | $51.35 | 7,757,500 | — | — |
| 2022-08-29 | $55.50 | $56.11 | 5,515,800 | — | — |
| 2022-08-26 | $55.84 | $56.45 | 5,506,800 | — | — |
| 2022-08-25 | $56.92 | $57.55 | 4,968,500 | — | — |
| 2022-08-24 | $54.43 | $55.03 | 4,943,600 | — | — |
| 2022-08-23 | $53.09 | $53.67 | 5,267,000 | — | — |
| 2022-08-22 | $50.27 | $50.82 | 4,339,800 | — | — |
| 2022-08-19 | $51.01 | $51.57 | 4,467,100 | — | — |
| 2022-08-18 | $53.84 | $54.43 | 4,021,500 | — | — |
| 2022-08-17 | $51.98 | $52.55 | 4,020,300 | — | — |
| 2022-08-16 | $53.12 | $53.70 | 4,925,100 | — | — |
| 2022-08-15 | $51.70 | $52.27 | 4,225,000 | — | — |
| 2022-08-12 | $52.76 | $53.34 | 4,262,700 | — | — |
| 2022-08-11 | $53.27 | $53.86 | 4,924,500 | — | — |
| 2022-08-10 | $52.95 | $53.53 | 5,677,800 | — | — |
| 2022-08-09 | $50.38 | $50.93 | 4,725,300 | — | — |
| 2022-08-08 | $48.65 | $49.19 | 4,228,800 | — | — |
| 2022-08-05 | $49.52 | $49.96 | 5,074,800 | — | — |
| 2022-08-04 | $47.85 | $48.28 | 4,494,600 | — | — |
| 2022-08-03 | $48.49 | $48.92 | 4,383,100 | — | — |
| 2022-08-02 | $48.34 | $48.77 | 4,685,900 | — | — |
| 2022-08-01 | $48.28 | $48.71 | 5,926,900 | — | — |
| 2022-07-29 | $50.89 | $51.35 | 5,622,000 | — | — |
| 2022-07-28 | $49.08 | $49.52 | 5,081,000 | — | — |
| 2022-07-27 | $47.75 | $48.18 | 4,849,000 | — | — |
| 2022-07-26 | $46.99 | $47.41 | 5,336,700 | — | — |
| 2022-07-25 | $46.80 | $47.22 | 6,842,100 | — | — |
| 2022-07-22 | $45.80 | $46.21 | 10,121,200 | — | — |
| 2022-07-21 | $45.15 | $45.55 | 12,226,200 | — | — |
| 2022-07-20 | $45.06 | $45.46 | 6,823,200 | — | — |
| 2022-07-19 | $44.90 | $45.30 | 5,484,100 | — | — |
| 2022-07-18 | $43.42 | $43.81 | 5,707,300 | — | — |
| 2022-07-15 | $43.06 | $43.45 | 5,191,700 | — | — |
| 2022-07-14 | $40.81 | $41.18 | 5,408,200 | — | — |
| 2022-07-13 | $43.19 | $43.58 | 3,671,300 | — | — |
| 2022-07-12 | $42.25 | $42.63 | 4,309,900 | — | — |
| 2022-07-11 | $42.73 | $43.11 | 4,848,000 | — | — |
| 2022-07-08 | $44.83 | $45.23 | 5,312,500 | — | — |
| 2022-07-07 | $45.65 | $46.06 | 7,508,200 | — | — |
| 2022-07-06 | $42.63 | $43.01 | 8,640,700 | — | — |
| 2022-07-05 | $42.09 | $42.47 | 7,442,800 | — | — |
| 2022-07-01 | $44.78 | $45.18 | 6,634,800 | — | — |
| 2022-06-30 | $45.58 | $45.99 | 6,217,300 | — | — |
| 2022-06-29 | $47.62 | $48.05 | 4,292,100 | — | — |
| 2022-06-28 | $49.25 | $49.69 | 5,221,300 | — | — |
| 2022-06-27 | $49.56 | $50.00 | 4,211,800 | — | — |
| 2022-06-24 | $49.36 | $49.80 | 7,387,800 | — | — |
| 2022-06-23 | $46.62 | $47.04 | 8,209,100 | — | — |
| 2022-06-22 | $48.90 | $49.34 | 6,422,400 | — | — |
| 2022-06-21 | $50.08 | $50.53 | 5,540,900 | — | — |
| 2022-06-17 | $49.28 | $49.72 | 8,593,400 | — | — |
| 2022-06-16 | $49.68 | $50.13 | 8,381,300 | — | — |
| 2022-06-15 | $51.11 | $51.57 | 10,392,400 | — | — |
| 2022-06-14 | $48.92 | $49.36 | 5,759,100 | — | — |
| 2022-06-13 | $49.84 | $50.29 | 7,334,400 | — | — |
| 2022-06-10 | $53.01 | $53.49 | 9,352,200 | — | — |
| 2022-06-09 | $55.56 | $56.06 | 10,339,700 | — | — |
| 2022-06-08 | $62.28 | $62.84 | 4,453,300 | — | — |
| 2022-06-07 | $65.51 | $66.10 | 3,811,100 | — | — |
| 2022-06-06 | $64.02 | $64.59 | 5,390,900 | — | — |
| 2022-06-03 | $61.83 | $62.38 | 3,182,800 | — | — |
| 2022-06-02 | $63.83 | $64.40 | 3,923,400 | — | — |
| 2022-06-01 | $62.41 | $62.97 | 4,459,100 | — | — |
| 2022-05-31 | $61.72 | $62.27 | 18,488,800 | — | — |
| 2022-05-27 | $64.50 | $65.08 | 6,887,400 | — | — |
| 2022-05-26 | $62.85 | $63.41 | 5,268,400 | — | — |
| 2022-05-25 | $60.94 | $61.49 | 6,188,500 | — | — |
| 2022-05-24 | $61.33 | $61.88 | 6,208,100 | — | — |
| 2022-05-23 | $63.14 | $63.71 | 6,221,400 | — | — |
| 2022-05-20 | $60.57 | $61.11 | 8,741,000 | — | — |
| 2022-05-19 | $62.05 | $62.61 | 6,751,700 | — | — |
| 2022-05-18 | $60.51 | $61.05 | 6,828,100 | — | — |
| 2022-05-17 | $63.40 | $63.97 | 6,836,900 | — | — |
| 2022-05-16 | $60.28 | $60.82 | 6,681,500 | — | — |
| 2022-05-13 | $58.33 | $58.75 | 7,740,600 | — | — |
| 2022-05-12 | $54.58 | $54.97 | 7,408,800 | — | — |
| 2022-05-11 | $56.66 | $57.07 | 6,194,300 | — | — |
| 2022-05-10 | $55.84 | $56.24 | 8,497,600 | — | — |
| 2022-05-09 | $54.21 | $54.60 | 12,074,900 | — | — |
| 2022-05-06 | $61.04 | $61.48 | 5,591,500 | — | — |
| 2022-05-05 | $63.46 | $63.92 | 6,049,300 | — | — |
| 2022-05-04 | $67.96 | $68.45 | 5,753,300 | — | — |
| 2022-05-03 | $64.66 | $65.13 | 6,510,800 | — | — |
| 2022-05-02 | $66.16 | $66.64 | 5,816,700 | — | — |
| 2022-04-29 | $67.80 | $68.29 | 6,093,800 | — | — |
| 2022-04-28 | $70.52 | $71.03 | 5,639,700 | — | — |
| 2022-04-27 | $69.99 | $70.50 | 8,631,100 | — | — |
| 2022-04-26 | $66.97 | $67.45 | 7,984,900 | — | — |
| 2022-04-25 | $67.37 | $67.86 | 14,092,500 | — | — |
| 2022-04-22 | $67.37 | $67.86 | 10,970,300 | — | — |
| 2022-04-21 | $72.20 | $72.72 | 21,971,300 | — | — |
| 2022-04-20 | $86.93 | $87.56 | 6,909,100 | — | — |
| 2022-04-19 | $86.58 | $87.21 | 5,120,600 | — | — |
| 2022-04-18 | $89.45 | $90.10 | 4,475,000 | — | — |
| 2022-04-14 | $87.77 | $88.40 | 5,012,800 | — | — |
| 2022-04-13 | $87.42 | $88.05 | 4,797,700 | — | — |
| 2022-04-12 | $83.26 | $83.86 | 4,274,300 | — | — |
| 2022-04-11 | $82.53 | $83.13 | 4,671,700 | — | — |
| 2022-04-08 | $84.15 | $84.76 | 4,586,400 | — | — |
| 2022-04-07 | $86.10 | $86.72 | 6,516,600 | — | — |
| 2022-04-06 | $87.73 | $88.36 | 4,531,400 | — | — |
| 2022-04-05 | $87.71 | $88.34 | 6,846,100 | — | — |
| 2022-04-04 | $90.90 | $91.56 | 3,685,700 | — | — |
| 2022-04-01 | $90.62 | $91.28 | 5,746,300 | — | — |
| 2022-03-31 | $90.03 | $90.68 | 4,567,200 | — | — |
| 2022-03-30 | $92.19 | $92.86 | 5,513,600 | — | — |
| 2022-03-29 | $90.07 | $90.72 | 7,530,700 | — | — |
| 2022-03-28 | $92.46 | $93.13 | 5,111,300 | — | — |
| 2022-03-25 | $91.96 | $92.63 | 6,035,100 | — | — |
| 2022-03-24 | $95.06 | $95.75 | 7,352,300 | — | — |
| 2022-03-23 | $94.22 | $94.90 | 6,848,000 | — | — |
| 2022-03-22 | $89.88 | $90.53 | 6,100,500 | — | — |
| 2022-03-21 | $90.69 | $91.35 | 9,901,000 | — | — |
| 2022-03-18 | $82.44 | $83.04 | 7,681,600 | — | — |
| 2022-03-17 | $80.73 | $81.31 | 8,423,200 | — | — |
| 2022-03-16 | $75.63 | $76.18 | 6,809,800 | — | — |
| 2022-03-15 | $73.71 | $74.24 | 7,090,300 | — | — |
| 2022-03-14 | $73.50 | $74.03 | 7,915,100 | — | — |
| 2022-03-11 | $79.04 | $79.61 | 5,690,000 | — | — |
| 2022-03-10 | $82.94 | $83.54 | 10,238,600 | — | — |
| 2022-03-09 | $79.52 | $80.10 | 11,917,700 | — | — |
| 2022-03-08 | $82.37 | $82.97 | 12,840,900 | — | — |
| 2022-03-07 | $85.40 | $86.02 | 12,623,500 | — | — |
| 2022-03-04 | $90.66 | $91.21 | 19,654,000 | — | — |
| 2022-03-03 | $82.89 | $83.40 | 7,513,700 | — | — |
| 2022-03-02 | $82.56 | $83.07 | 10,760,800 | — | — |
| 2022-03-01 | $79.78 | $80.27 | 15,303,400 | — | — |
| 2022-02-28 | $75.34 | $75.80 | 9,363,300 | — | — |
| 2022-02-25 | $77.85 | $78.33 | 7,361,900 | — | — |
| 2022-02-24 | $73.30 | $73.75 | 11,610,900 | — | — |
| 2022-02-23 | $75.32 | $75.78 | 6,588,200 | — | — |
| 2022-02-22 | $74.09 | $74.54 | 8,994,000 | — | — |
| 2022-02-18 | $78.20 | $78.68 | 5,825,300 | — | — |
| 2022-02-17 | $76.47 | $76.94 | 5,515,000 | — | — |
| 2022-02-16 | $77.84 | $78.32 | 7,355,800 | — | — |
| 2022-02-15 | $74.04 | $74.49 | 6,823,400 | — | — |
| 2022-02-14 | $73.86 | $74.31 | 7,813,300 | — | — |
| 2022-02-11 | $73.52 | $73.97 | 9,952,300 | — | — |
| 2022-02-10 | $71.17 | $71.61 | 11,437,700 | — | — |
| 2022-02-09 | $71.91 | $72.35 | 10,244,700 | — | — |
| 2022-02-08 | $69.97 | $70.40 | 16,122,900 | — | — |
| 2022-02-07 | $63.75 | $64.14 | 5,021,900 | — | — |
| 2022-02-04 | $64.22 | $64.61 | 7,161,200 | — | — |
| 2022-02-03 | $62.74 | $63.12 | 8,076,600 | — | — |
| 2022-02-02 | $59.21 | $59.57 | 5,613,800 | — | — |
| 2022-02-01 | $58.17 | $58.53 | 5,939,300 | — | — |
| 2022-01-31 | $56.71 | $57.06 | 7,206,100 | — | — |
| 2022-01-28 | $57.40 | $57.75 | 6,995,300 | — | — |
| 2022-01-27 | $58.03 | $58.39 | 6,441,500 | — | — |
| 2022-01-26 | $60.75 | $61.12 | 9,267,400 | — | — |
| 2022-01-25 | $61.21 | $61.58 | 7,780,600 | — | — |
| 2022-01-24 | $58.02 | $58.38 | 9,203,100 | — | — |
| 2022-01-21 | $56.21 | $56.55 | 11,025,000 | — | — |
| 2022-01-20 | $61.25 | $61.62 | 15,926,000 | — | — |
| 2022-01-19 | $59.63 | $59.99 | 7,851,100 | — | — |
| 2022-01-18 | $60.05 | $60.42 | 5,991,100 | — | — |
| 2022-01-14 | $61.39 | $61.77 | 4,397,100 | — | — |
| 2022-01-13 | $60.51 | $60.88 | 5,769,800 | — | — |
| 2022-01-12 | $61.88 | $62.26 | 6,435,000 | — | — |
| 2022-01-11 | $62.20 | $62.58 | 6,003,600 | — | — |
| 2022-01-10 | $61.54 | $61.92 | 5,653,500 | — | — |
| 2022-01-07 | $62.37 | $62.75 | 8,071,300 | — | — |
| 2022-01-06 | $58.45 | $58.81 | 4,363,100 | — | — |
| 2022-01-05 | $58.55 | $58.91 | 7,599,800 | — | — |
| 2022-01-04 | $57.53 | $57.88 | 7,980,700 | — | — |
| 2022-01-03 | $60.36 | $60.73 | 6,206,700 | — | — |