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
- 2020-10-02 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 | $52.54 | $52.92 | 1,101,100 | — | — |
| 2022-12-29 | $52.41 | $52.79 | 1,451,500 | — | — |
| 2022-12-28 | $51.85 | $52.23 | 1,454,000 | — | — |
| 2022-12-27 | $53.54 | $53.93 | 1,573,600 | — | — |
| 2022-12-23 | $51.40 | $51.77 | 1,308,400 | — | — |
| 2022-12-22 | $49.77 | $50.13 | 1,380,500 | — | — |
| 2022-12-21 | $51.13 | $51.50 | 1,349,400 | — | — |
| 2022-12-20 | $50.08 | $50.45 | 1,299,500 | — | — |
| 2022-12-19 | $51.40 | $51.77 | 1,373,400 | — | — |
| 2022-12-16 | $52.55 | $52.86 | 4,134,900 | — | — |
| 2022-12-15 | $53.51 | $53.82 | 1,505,700 | — | — |
| 2022-12-14 | $54.87 | $55.19 | 1,481,100 | — | — |
| 2022-12-13 | $54.83 | $55.15 | 1,414,700 | — | — |
| 2022-12-12 | $55.42 | $55.74 | 1,450,200 | — | — |
| 2022-12-09 | $54.45 | $54.77 | 2,420,200 | — | — |
| 2022-12-08 | $56.54 | $56.87 | 2,668,300 | — | — |
| 2022-12-07 | $56.87 | $57.20 | 7,016,400 | — | — |
| 2022-12-06 | $49.30 | $49.59 | 3,206,500 | — | — |
| 2022-12-05 | $48.24 | $48.52 | 1,824,000 | — | — |
| 2022-12-02 | $49.92 | $50.21 | 1,506,600 | — | — |
| 2022-12-01 | $49.48 | $49.77 | 1,321,400 | — | — |
| 2022-11-30 | $50.48 | $50.78 | 1,785,900 | — | — |
| 2022-11-29 | $50.05 | $50.34 | 1,325,900 | — | — |
| 2022-11-28 | $50.92 | $51.22 | 1,419,100 | — | — |
| 2022-11-25 | $51.55 | $51.85 | 559,700 | — | — |
| 2022-11-23 | $52.01 | $52.31 | 1,584,600 | — | — |
| 2022-11-22 | $50.81 | $51.11 | 2,067,100 | — | — |
| 2022-11-21 | $48.78 | $49.07 | 1,642,800 | — | — |
| 2022-11-18 | $48.09 | $48.37 | 1,622,300 | — | — |
| 2022-11-17 | $47.34 | $47.62 | 1,539,700 | — | — |
| 2022-11-16 | $44.75 | $45.01 | 1,976,700 | — | — |
| 2022-11-15 | $48.06 | $48.34 | 2,310,700 | — | — |
| 2022-11-14 | $45.12 | $45.38 | 1,817,600 | — | — |
| 2022-11-11 | $44.31 | $44.57 | 1,766,100 | — | — |
| 2022-11-10 | $43.41 | $43.66 | 1,847,600 | — | — |
| 2022-11-09 | $41.69 | $41.93 | 1,150,000 | — | — |
| 2022-11-08 | $41.89 | $42.14 | 1,111,700 | — | — |
| 2022-11-07 | $43.18 | $43.43 | 1,762,100 | — | — |
| 2022-11-04 | $42.04 | $42.29 | 1,531,000 | — | — |
| 2022-11-03 | $41.67 | $41.91 | 1,481,200 | — | — |
| 2022-11-02 | $42.40 | $42.65 | 1,524,000 | — | — |
| 2022-11-01 | $44.12 | $44.38 | 1,180,200 | — | — |
| 2022-10-31 | $44.03 | $44.29 | 1,226,100 | — | — |
| 2022-10-28 | $44.54 | $44.80 | 1,121,600 | — | — |
| 2022-10-27 | $43.83 | $44.09 | 1,933,500 | — | — |
| 2022-10-26 | $44.66 | $44.92 | 1,013,200 | — | — |
| 2022-10-25 | $45.52 | $45.79 | 1,613,200 | — | — |
| 2022-10-24 | $44.25 | $44.51 | 1,456,600 | — | — |
| 2022-10-21 | $42.96 | $43.21 | 1,168,300 | — | — |
| 2022-10-20 | $42.25 | $42.50 | 1,138,300 | — | — |
| 2022-10-19 | $43.37 | $43.62 | 1,777,800 | — | — |
| 2022-10-18 | $45.41 | $45.68 | 1,330,500 | — | — |
| 2022-10-17 | $44.63 | $44.89 | 1,481,400 | — | — |
| 2022-10-14 | $44.08 | $44.34 | 1,267,400 | — | — |
| 2022-10-13 | $44.84 | $45.10 | 1,229,400 | — | — |
| 2022-10-12 | $44.91 | $45.17 | 1,060,200 | — | — |
| 2022-10-11 | $44.11 | $44.37 | 1,321,100 | — | — |
| 2022-10-10 | $43.80 | $44.06 | 1,137,100 | — | — |
| 2022-10-07 | $44.56 | $44.82 | 1,228,700 | — | — |
| 2022-10-06 | $45.71 | $45.98 | 920,600 | — | — |
| 2022-10-05 | $45.51 | $45.78 | 1,015,300 | — | — |
| 2022-10-04 | $45.60 | $45.87 | 1,912,700 | — | — |
| 2022-10-03 | $44.13 | $44.39 | 2,114,600 | — | — |
| 2022-09-30 | $42.18 | $42.43 | 4,086,900 | — | — |
| 2022-09-29 | $45.16 | $45.42 | 1,581,700 | — | — |
| 2022-09-28 | $47.63 | $47.91 | 2,276,900 | — | — |
| 2022-09-27 | $45.32 | $45.59 | 2,510,200 | — | — |
| 2022-09-26 | $42.91 | $43.16 | 1,726,900 | — | — |
| 2022-09-23 | $44.29 | $44.55 | 1,665,500 | — | — |
| 2022-09-22 | $44.99 | $45.25 | 1,578,600 | — | — |
| 2022-09-21 | $45.96 | $46.23 | 1,339,700 | — | — |
| 2022-09-20 | $47.13 | $47.41 | 1,282,400 | — | — |
| 2022-09-19 | $48.33 | $48.61 | 1,699,300 | — | — |
| 2022-09-16 | $47.16 | $47.44 | 2,745,400 | — | — |
| 2022-09-15 | $48.05 | $48.33 | 1,233,100 | — | — |
| 2022-09-14 | $47.81 | $48.09 | 1,517,000 | — | — |
| 2022-09-13 | $48.46 | $48.67 | 2,223,800 | — | — |
| 2022-09-12 | $50.67 | $50.89 | 2,419,100 | — | — |
| 2022-09-09 | $49.56 | $49.77 | 2,485,500 | — | — |
| 2022-09-08 | $48.28 | $48.49 | 2,683,700 | — | — |
| 2022-09-07 | $47.81 | $48.02 | 6,764,100 | — | — |
| 2022-09-06 | $41.93 | $42.11 | 2,433,500 | — | — |
| 2022-09-02 | $42.72 | $42.90 | 1,301,700 | — | — |
| 2022-09-01 | $43.25 | $43.44 | 1,445,700 | — | — |
| 2022-08-31 | $43.08 | $43.27 | 1,630,800 | — | — |
| 2022-08-30 | $44.00 | $44.19 | 1,477,200 | — | — |
| 2022-08-29 | $44.77 | $44.96 | 1,057,000 | — | — |
| 2022-08-26 | $44.37 | $44.56 | 1,240,900 | — | — |
| 2022-08-25 | $46.24 | $46.44 | 851,100 | — | — |
| 2022-08-24 | $45.19 | $45.38 | 865,000 | — | — |
| 2022-08-23 | $45.31 | $45.50 | 1,556,800 | — | — |
| 2022-08-22 | $45.35 | $45.54 | 1,300,900 | — | — |
| 2022-08-19 | $46.62 | $46.82 | 883,800 | — | — |
| 2022-08-18 | $47.25 | $47.45 | 1,013,500 | — | — |
| 2022-08-17 | $47.63 | $47.83 | 1,435,500 | — | — |
| 2022-08-16 | $48.46 | $48.67 | 2,244,500 | — | — |
| 2022-08-15 | $47.30 | $47.50 | 1,253,000 | — | — |
| 2022-08-12 | $47.00 | $47.20 | 1,403,200 | — | — |
| 2022-08-11 | $46.50 | $46.70 | 1,698,800 | — | — |
| 2022-08-10 | $44.88 | $45.07 | 1,459,700 | — | — |
| 2022-08-09 | $42.48 | $42.66 | 1,525,900 | — | — |
| 2022-08-08 | $44.73 | $44.92 | 1,509,500 | — | — |
| 2022-08-05 | $43.06 | $43.25 | 1,085,400 | — | — |
| 2022-08-04 | $43.00 | $43.18 | 969,200 | — | — |
| 2022-08-03 | $43.90 | $44.09 | 1,209,400 | — | — |
| 2022-08-02 | $43.27 | $43.46 | 914,900 | — | — |
| 2022-08-01 | $43.86 | $44.05 | 1,290,300 | — | — |
| 2022-07-29 | $43.03 | $43.21 | 1,355,600 | — | — |
| 2022-07-28 | $42.15 | $42.33 | 1,067,800 | — | — |
| 2022-07-27 | $40.77 | $40.95 | 1,135,400 | — | — |
| 2022-07-26 | $39.96 | $40.13 | 1,997,400 | — | — |
| 2022-07-25 | $42.88 | $43.06 | 1,884,600 | — | — |
| 2022-07-22 | $43.45 | $43.64 | 1,971,400 | — | — |
| 2022-07-21 | $43.57 | $43.76 | 1,097,200 | — | — |
| 2022-07-20 | $42.90 | $43.08 | 1,697,300 | — | — |
| 2022-07-19 | $41.50 | $41.68 | 1,897,400 | — | — |
| 2022-07-18 | $40.03 | $40.20 | 1,853,700 | — | — |
| 2022-07-15 | $39.80 | $39.97 | 1,862,800 | — | — |
| 2022-07-14 | $38.44 | $38.61 | 935,500 | — | — |
| 2022-07-13 | $38.75 | $38.92 | 1,391,700 | — | — |
| 2022-07-12 | $37.99 | $38.15 | 1,444,700 | — | — |
| 2022-07-11 | $37.39 | $37.55 | 1,119,100 | — | — |
| 2022-07-08 | $38.14 | $38.30 | 1,270,800 | — | — |
| 2022-07-07 | $37.69 | $37.85 | 1,365,400 | — | — |
| 2022-07-06 | $35.82 | $35.97 | 1,509,700 | — | — |
| 2022-07-05 | $36.56 | $36.72 | 2,062,100 | — | — |
| 2022-07-01 | $34.99 | $35.14 | 2,241,600 | — | — |
| 2022-06-30 | $35.54 | $35.69 | 2,598,300 | — | — |
| 2022-06-29 | $35.90 | $36.05 | 3,118,600 | — | — |
| 2022-06-28 | $36.82 | $36.98 | 2,215,800 | — | — |
| 2022-06-27 | $38.30 | $38.46 | 2,390,200 | — | — |
| 2022-06-24 | $38.63 | $38.80 | 3,710,500 | — | — |
| 2022-06-23 | $36.72 | $36.88 | 1,822,500 | — | — |
| 2022-06-22 | $36.06 | $36.22 | 2,348,400 | — | — |
| 2022-06-21 | $36.06 | $36.22 | 3,067,600 | — | — |
| 2022-06-17 | $34.35 | $34.50 | 3,401,100 | — | — |
| 2022-06-16 | $33.13 | $33.27 | 2,481,100 | — | — |
| 2022-06-15 | $35.04 | $35.19 | 2,909,900 | — | — |
| 2022-06-14 | $34.24 | $34.31 | 2,426,800 | — | — |
| 2022-06-13 | $33.51 | $33.58 | 3,152,300 | — | — |
| 2022-06-10 | $36.63 | $36.71 | 2,210,400 | — | — |
| 2022-06-09 | $37.86 | $37.94 | 1,972,900 | — | — |
| 2022-06-08 | $38.22 | $38.30 | 2,417,400 | — | — |
| 2022-06-07 | $38.70 | $38.78 | 4,905,000 | — | — |
| 2022-06-06 | $35.57 | $35.64 | 2,556,500 | — | — |
| 2022-06-03 | $34.73 | $34.80 | 2,341,600 | — | — |
| 2022-06-02 | $35.75 | $35.83 | 2,686,900 | — | — |
| 2022-06-01 | $33.89 | $33.96 | 1,874,400 | — | — |
| 2022-05-31 | $33.51 | $33.58 | 2,264,800 | — | — |
| 2022-05-27 | $34.41 | $34.48 | 2,354,600 | — | — |
| 2022-05-26 | $33.98 | $34.05 | 4,098,900 | — | — |
| 2022-05-25 | $31.07 | $31.14 | 7,171,000 | — | — |
| 2022-05-24 | $27.61 | $27.67 | 5,506,200 | — | — |
| 2022-05-23 | $30.23 | $30.29 | 3,242,500 | — | — |
| 2022-05-20 | $30.83 | $30.89 | 3,495,300 | — | — |
| 2022-05-19 | $31.55 | $31.62 | 4,617,200 | — | — |
| 2022-05-18 | $32.26 | $32.33 | 9,201,900 | — | — |
| 2022-05-17 | $37.03 | $37.11 | 1,814,100 | — | — |
| 2022-05-16 | $36.08 | $36.16 | 1,285,000 | — | — |
| 2022-05-13 | $36.62 | $36.70 | 1,456,400 | — | — |
| 2022-05-12 | $35.25 | $35.32 | 2,404,100 | — | — |
| 2022-05-11 | $34.49 | $34.56 | 2,212,000 | — | — |
| 2022-05-10 | $35.81 | $35.89 | 1,319,100 | — | — |
| 2022-05-09 | $35.97 | $36.05 | 2,253,000 | — | — |
| 2022-05-06 | $37.68 | $37.76 | 1,587,100 | — | — |
| 2022-05-05 | $38.80 | $38.88 | 1,599,100 | — | — |
| 2022-05-04 | $39.57 | $39.65 | 1,143,300 | — | — |
| 2022-05-03 | $38.95 | $39.03 | 1,078,100 | — | — |
| 2022-05-02 | $38.22 | $38.30 | 1,679,800 | — | — |
| 2022-04-29 | $37.36 | $37.44 | 1,595,600 | — | — |
| 2022-04-28 | $38.78 | $38.86 | 1,359,000 | — | — |
| 2022-04-27 | $37.51 | $37.59 | 2,660,900 | — | — |
| 2022-04-26 | $38.16 | $38.24 | 1,393,100 | — | — |
| 2022-04-25 | $39.72 | $39.80 | 1,578,200 | — | — |
| 2022-04-22 | $38.99 | $39.07 | 2,146,000 | — | — |
| 2022-04-21 | $40.99 | $41.08 | 1,769,500 | — | — |
| 2022-04-20 | $42.18 | $42.27 | 2,386,700 | — | — |
| 2022-04-19 | $41.71 | $41.80 | 2,364,500 | — | — |
| 2022-04-18 | $39.98 | $40.06 | 2,865,500 | — | — |
| 2022-04-14 | $40.27 | $40.35 | 2,274,500 | — | — |
| 2022-04-13 | $40.21 | $40.29 | 1,913,100 | — | — |
| 2022-04-12 | $39.10 | $39.18 | 3,139,100 | — | — |
| 2022-04-11 | $38.56 | $38.64 | 2,312,800 | — | — |
| 2022-04-08 | $38.64 | $38.72 | 2,193,400 | — | — |
| 2022-04-07 | $38.50 | $38.58 | 2,641,500 | — | — |
| 2022-04-06 | $37.31 | $37.39 | 3,205,400 | — | — |
| 2022-04-05 | $38.14 | $38.22 | 2,459,800 | — | — |
| 2022-04-04 | $38.60 | $38.68 | 2,826,600 | — | — |
| 2022-04-01 | $38.81 | $38.89 | 3,320,400 | — | — |
| 2022-03-31 | $39.40 | $39.48 | 3,974,700 | — | — |
| 2022-03-30 | $39.17 | $39.25 | 4,364,500 | — | — |
| 2022-03-29 | $39.53 | $39.61 | 8,728,900 | — | — |
| 2022-03-28 | $36.19 | $36.27 | 4,523,200 | — | — |
| 2022-03-25 | $36.53 | $36.61 | 2,454,700 | — | — |
| 2022-03-24 | $37.32 | $37.40 | 2,372,800 | — | — |
| 2022-03-23 | $37.55 | $37.63 | 2,435,400 | — | — |
| 2022-03-22 | $38.22 | $38.30 | 3,309,800 | — | — |
| 2022-03-21 | $37.08 | $37.16 | 3,163,700 | — | — |
| 2022-03-18 | $38.65 | $38.73 | 5,344,400 | — | — |
| 2022-03-17 | $36.65 | $36.73 | 2,893,700 | — | — |
| 2022-03-16 | $36.09 | $36.17 | 4,424,600 | — | — |
| 2022-03-15 | $35.80 | $35.80 | 23,329,400 | — | — |
| 2022-03-14 | $34.42 | $34.42 | 10,514,400 | — | — |
| 2022-03-11 | $31.68 | $31.68 | 1,297,200 | — | — |
| 2022-03-10 | $32.72 | $32.72 | 1,717,200 | — | — |
| 2022-03-09 | $32.73 | $32.73 | 1,594,100 | — | — |
| 2022-03-08 | $30.91 | $30.91 | 3,420,300 | — | — |
| 2022-03-07 | $29.95 | $29.95 | 3,188,900 | — | — |
| 2022-03-04 | $32.10 | $32.10 | 2,501,700 | — | — |
| 2022-03-03 | $32.14 | $32.14 | 1,679,400 | — | — |
| 2022-03-02 | $32.29 | $32.29 | 2,757,800 | — | — |
| 2022-03-01 | $30.65 | $30.65 | 2,382,400 | — | — |
| 2022-02-28 | $32.37 | $32.37 | 2,119,200 | — | — |
| 2022-02-25 | $33.02 | $33.02 | 2,281,500 | — | — |
| 2022-02-24 | $32.69 | $32.69 | 2,585,600 | — | — |
| 2022-02-23 | $31.76 | $31.76 | 2,089,000 | — | — |
| 2022-02-22 | $33.17 | $33.17 | 2,515,100 | — | — |
| 2022-02-18 | $34.27 | $34.27 | 3,568,100 | — | — |
| 2022-02-17 | $34.12 | $34.12 | 1,971,200 | — | — |
| 2022-02-16 | $35.31 | $35.31 | 2,076,200 | — | — |
| 2022-02-15 | $36.18 | $36.18 | 2,146,400 | — | — |
| 2022-02-14 | $34.33 | $34.33 | 3,985,900 | — | — |
| 2022-02-11 | $36.49 | $36.49 | 2,247,200 | — | — |
| 2022-02-10 | $37.88 | $37.88 | 2,342,300 | — | — |
| 2022-02-09 | $39.01 | $39.01 | 1,108,000 | — | — |
| 2022-02-08 | $38.35 | $38.35 | 1,960,500 | — | — |
| 2022-02-07 | $37.04 | $37.04 | 1,831,400 | — | — |
| 2022-02-04 | $36.76 | $36.76 | 2,777,900 | — | — |
| 2022-02-03 | $37.37 | $37.37 | 1,974,800 | — | — |
| 2022-02-02 | $39.43 | $39.43 | 2,113,000 | — | — |
| 2022-02-01 | $40.42 | $40.42 | 2,730,400 | — | — |
| 2022-01-31 | $38.90 | $38.90 | 1,707,900 | — | — |
| 2022-01-28 | $37.66 | $37.66 | 1,612,800 | — | — |
| 2022-01-27 | $36.88 | $36.88 | 1,273,000 | — | — |
| 2022-01-26 | $36.90 | $36.90 | 1,815,200 | — | — |
| 2022-01-25 | $37.73 | $37.73 | 1,581,700 | — | — |
| 2022-01-24 | $38.40 | $38.40 | 3,023,500 | — | — |
| 2022-01-21 | $36.33 | $36.33 | 4,209,900 | — | — |
| 2022-01-20 | $37.20 | $37.20 | 4,288,000 | — | — |
| 2022-01-19 | $38.77 | $38.77 | 1,974,700 | — | — |
| 2022-01-18 | $38.85 | $38.85 | 2,224,300 | — | — |
| 2022-01-14 | $38.41 | $38.41 | 2,686,600 | — | — |
| 2022-01-13 | $40.06 | $40.06 | 2,365,800 | — | — |
| 2022-01-12 | $40.18 | $40.18 | 1,619,900 | — | — |
| 2022-01-11 | $39.50 | $39.50 | 2,640,100 | — | — |
| 2022-01-10 | $38.55 | $38.55 | 4,288,500 | — | — |
| 2022-01-07 | $40.67 | $40.67 | 2,678,500 | — | — |
| 2022-01-06 | $41.82 | $41.82 | 2,008,200 | — | — |
| 2022-01-05 | $41.62 | $41.62 | 1,712,200 | — | — |
| 2022-01-04 | $43.09 | $43.09 | 1,727,600 | — | — |
| 2022-01-03 | $44.21 | $44.21 | 2,177,500 | — | — |