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
- 2020-03-19 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 | $41.25 | $42.77 | 2,248,700 | — | — |
| 2022-12-29 | $41.85 | $43.39 | 1,966,300 | — | — |
| 2022-12-28 | $40.96 | $42.47 | 2,107,100 | — | — |
| 2022-12-27 | $41.87 | $43.41 | 2,228,900 | — | — |
| 2022-12-23 | $41.79 | $43.33 | 1,875,100 | — | — |
| 2022-12-22 | $41.68 | $43.22 | 2,885,200 | — | — |
| 2022-12-21 | $42.09 | $43.64 | 2,578,800 | — | — |
| 2022-12-20 | $41.37 | $42.70 | 2,909,300 | — | — |
| 2022-12-19 | $41.50 | $42.84 | 3,217,400 | — | — |
| 2022-12-16 | $41.75 | $43.10 | 5,812,700 | — | — |
| 2022-12-15 | $42.46 | $43.83 | 4,416,800 | — | — |
| 2022-12-14 | $43.80 | $45.21 | 4,045,000 | — | — |
| 2022-12-13 | $44.32 | $45.75 | 6,015,600 | — | — |
| 2022-12-12 | $43.26 | $44.66 | 3,593,600 | — | — |
| 2022-12-09 | $43.02 | $44.41 | 3,065,200 | — | — |
| 2022-12-08 | $43.47 | $44.87 | 2,524,200 | — | — |
| 2022-12-07 | $43.08 | $44.47 | 3,973,900 | — | — |
| 2022-12-06 | $43.02 | $44.41 | 2,505,200 | — | — |
| 2022-12-05 | $43.76 | $45.17 | 3,726,200 | — | — |
| 2022-12-02 | $44.68 | $46.12 | 3,857,000 | — | — |
| 2022-12-01 | $44.93 | $46.38 | 4,361,500 | — | — |
| 2022-11-30 | $44.32 | $45.75 | 8,731,200 | — | — |
| 2022-11-29 | $43.52 | $44.92 | 3,259,800 | — | — |
| 2022-11-28 | $43.31 | $44.71 | 2,370,700 | — | — |
| 2022-11-25 | $44.21 | $45.64 | 986,300 | — | — |
| 2022-11-23 | $44.16 | $45.58 | 2,606,700 | — | — |
| 2022-11-22 | $44.04 | $45.46 | 3,125,500 | — | — |
| 2022-11-21 | $43.89 | $45.31 | 2,477,100 | — | — |
| 2022-11-18 | $43.92 | $45.34 | 4,272,700 | — | — |
| 2022-11-17 | $43.04 | $44.43 | 3,077,800 | — | — |
| 2022-11-16 | $43.86 | $45.27 | 2,936,200 | — | — |
| 2022-11-15 | $44.35 | $45.78 | 3,127,800 | — | — |
| 2022-11-14 | $43.61 | $45.02 | 3,731,600 | — | — |
| 2022-11-11 | $44.44 | $45.87 | 4,760,300 | — | — |
| 2022-11-10 | $43.48 | $44.88 | 5,863,500 | — | — |
| 2022-11-09 | $40.34 | $41.64 | 2,803,200 | — | — |
| 2022-11-08 | $41.41 | $42.75 | 3,359,800 | — | — |
| 2022-11-07 | $41.04 | $42.36 | 3,730,200 | — | — |
| 2022-11-04 | $40.28 | $41.58 | 3,400,600 | — | — |
| 2022-11-03 | $39.37 | $40.64 | 4,270,600 | — | — |
| 2022-11-02 | $39.12 | $40.38 | 5,876,900 | — | — |
| 2022-11-01 | $39.71 | $40.99 | 5,129,100 | — | — |
| 2022-10-31 | $39.76 | $41.04 | 5,508,200 | — | — |
| 2022-10-28 | $39.95 | $41.24 | 5,534,100 | — | — |
| 2022-10-27 | $37.88 | $39.10 | 7,529,900 | — | — |
| 2022-10-26 | $37.14 | $38.18 | 4,953,000 | — | — |
| 2022-10-25 | $37.29 | $38.34 | 5,141,700 | — | — |
| 2022-10-24 | $35.85 | $36.86 | 3,761,500 | — | — |
| 2022-10-21 | $35.19 | $36.18 | 4,411,100 | — | — |
| 2022-10-20 | $34.06 | $35.02 | 4,300,200 | — | — |
| 2022-10-19 | $34.89 | $35.87 | 4,584,800 | — | — |
| 2022-10-18 | $36.32 | $37.34 | 4,229,500 | — | — |
| 2022-10-17 | $35.55 | $36.55 | 8,497,400 | — | — |
| 2022-10-14 | $34.57 | $35.54 | 8,519,800 | — | — |
| 2022-10-13 | $34.85 | $35.83 | 7,759,200 | — | — |
| 2022-10-12 | $34.88 | $35.86 | 4,065,400 | — | — |
| 2022-10-11 | $35.15 | $36.14 | 5,111,800 | — | — |
| 2022-10-10 | $35.60 | $36.60 | 4,794,900 | — | — |
| 2022-10-07 | $35.33 | $36.32 | 9,001,800 | — | — |
| 2022-10-06 | $37.21 | $38.25 | 5,592,100 | — | — |
| 2022-10-05 | $38.20 | $39.27 | 2,823,600 | — | — |
| 2022-10-04 | $38.58 | $39.66 | 3,973,700 | — | — |
| 2022-10-03 | $36.81 | $37.84 | 3,184,500 | — | — |
| 2022-09-30 | $35.56 | $36.56 | 4,559,200 | — | — |
| 2022-09-29 | $35.62 | $36.62 | 4,350,000 | — | — |
| 2022-09-28 | $36.90 | $37.94 | 4,526,300 | — | — |
| 2022-09-27 | $35.55 | $36.55 | 4,334,600 | — | — |
| 2022-09-26 | $35.28 | $36.27 | 3,284,500 | — | — |
| 2022-09-23 | $36.11 | $37.12 | 3,597,200 | — | — |
| 2022-09-22 | $36.20 | $37.22 | 3,430,600 | — | — |
| 2022-09-21 | $37.51 | $38.56 | 3,828,500 | — | — |
| 2022-09-20 | $37.81 | $38.87 | 4,278,000 | — | — |
| 2022-09-19 | $38.82 | $39.91 | 3,622,500 | — | — |
| 2022-09-16 | $38.44 | $39.52 | 7,570,600 | — | — |
| 2022-09-15 | $40.40 | $41.53 | 3,857,700 | — | — |
| 2022-09-14 | $40.18 | $41.31 | 4,451,900 | — | — |
| 2022-09-13 | $40.88 | $42.03 | 3,458,100 | — | — |
| 2022-09-12 | $42.29 | $43.48 | 3,346,000 | — | — |
| 2022-09-09 | $42.17 | $43.35 | 3,459,300 | — | — |
| 2022-09-08 | $42.12 | $43.30 | 3,962,300 | — | — |
| 2022-09-07 | $41.50 | $42.67 | 3,202,500 | — | — |
| 2022-09-06 | $40.30 | $41.43 | 4,183,600 | — | — |
| 2022-09-02 | $39.58 | $40.69 | 3,601,700 | — | — |
| 2022-09-01 | $39.79 | $40.91 | 7,003,700 | — | — |
| 2022-08-31 | $39.12 | $40.22 | 7,306,700 | — | — |
| 2022-08-30 | $39.31 | $40.41 | 6,094,000 | — | — |
| 2022-08-29 | $39.74 | $40.86 | 3,837,700 | — | — |
| 2022-08-26 | $40.24 | $41.37 | 2,669,400 | — | — |
| 2022-08-25 | $41.99 | $43.17 | 3,447,200 | — | — |
| 2022-08-24 | $41.66 | $42.83 | 3,066,400 | — | — |
| 2022-08-23 | $41.46 | $42.62 | 4,899,500 | — | — |
| 2022-08-22 | $41.62 | $42.79 | 5,642,700 | — | — |
| 2022-08-19 | $42.48 | $43.67 | 6,053,700 | — | — |
| 2022-08-18 | $44.30 | $45.54 | 2,071,500 | — | — |
| 2022-08-17 | $44.13 | $45.37 | 2,406,100 | — | — |
| 2022-08-16 | $44.39 | $45.64 | 2,430,500 | — | — |
| 2022-08-15 | $44.41 | $45.66 | 3,302,900 | — | — |
| 2022-08-12 | $43.97 | $45.20 | 3,566,700 | — | — |
| 2022-08-11 | $43.05 | $44.26 | 4,107,100 | — | — |
| 2022-08-10 | $42.86 | $44.06 | 3,437,600 | — | — |
| 2022-08-09 | $41.76 | $42.93 | 4,719,000 | — | — |
| 2022-08-08 | $41.94 | $43.12 | 4,136,400 | — | — |
| 2022-08-05 | $41.88 | $43.06 | 5,573,900 | — | — |
| 2022-08-04 | $41.81 | $42.98 | 5,381,700 | — | — |
| 2022-08-03 | $40.76 | $41.90 | 4,707,600 | — | — |
| 2022-08-02 | $40.41 | $41.54 | 6,508,800 | — | — |
| 2022-08-01 | $40.57 | $41.71 | 3,997,200 | — | — |
| 2022-07-29 | $40.53 | $41.67 | 4,777,300 | — | — |
| 2022-07-28 | $39.48 | $40.59 | 6,629,800 | — | — |
| 2022-07-27 | $39.54 | $40.65 | 5,451,500 | — | — |
| 2022-07-26 | $38.09 | $39.16 | 5,430,700 | — | — |
| 2022-07-25 | $38.23 | $39.30 | 4,092,700 | — | — |
| 2022-07-22 | $38.50 | $39.58 | 4,294,200 | — | — |
| 2022-07-21 | $38.27 | $39.34 | 2,799,800 | — | — |
| 2022-07-20 | $37.39 | $38.44 | 2,579,600 | — | — |
| 2022-07-19 | $37.17 | $38.21 | 2,676,000 | — | — |
| 2022-07-18 | $35.55 | $36.55 | 2,593,600 | — | — |
| 2022-07-15 | $36.00 | $37.01 | 3,424,000 | — | — |
| 2022-07-14 | $35.61 | $36.61 | 3,508,500 | — | — |
| 2022-07-13 | $35.73 | $36.73 | 2,347,700 | — | — |
| 2022-07-12 | $36.13 | $37.14 | 3,343,000 | — | — |
| 2022-07-11 | $36.53 | $37.56 | 4,201,200 | — | — |
| 2022-07-08 | $36.07 | $37.08 | 3,346,800 | — | — |
| 2022-07-07 | $36.40 | $37.42 | 3,673,600 | — | — |
| 2022-07-06 | $36.18 | $37.20 | 3,850,700 | — | — |
| 2022-07-05 | $36.07 | $37.08 | 4,414,400 | — | — |
| 2022-07-01 | $36.00 | $37.01 | 4,214,200 | — | — |
| 2022-06-30 | $35.66 | $36.66 | 6,442,300 | — | — |
| 2022-06-29 | $35.79 | $36.80 | 5,743,200 | — | — |
| 2022-06-28 | $35.99 | $37.00 | 5,341,300 | — | — |
| 2022-06-27 | $36.11 | $37.12 | 3,897,700 | — | — |
| 2022-06-24 | $36.30 | $37.32 | 15,472,900 | — | — |
| 2022-06-23 | $34.82 | $35.80 | 6,798,300 | — | — |
| 2022-06-22 | $34.78 | $35.76 | 6,304,800 | — | — |
| 2022-06-21 | $35.01 | $35.84 | 4,685,400 | — | — |
| 2022-06-17 | $34.41 | $35.22 | 10,802,500 | — | — |
| 2022-06-16 | $34.58 | $35.40 | 4,515,200 | — | — |
| 2022-06-15 | $36.77 | $37.64 | 4,040,300 | — | — |
| 2022-06-14 | $35.94 | $36.79 | 3,892,400 | — | — |
| 2022-06-13 | $36.49 | $37.35 | 4,587,300 | — | — |
| 2022-06-10 | $37.34 | $38.22 | 3,462,600 | — | — |
| 2022-06-09 | $38.85 | $39.77 | 2,070,500 | — | — |
| 2022-06-08 | $39.39 | $40.32 | 2,830,000 | — | — |
| 2022-06-07 | $39.99 | $40.94 | 2,806,200 | — | — |
| 2022-06-06 | $39.57 | $40.51 | 2,514,800 | — | — |
| 2022-06-03 | $39.59 | $40.53 | 3,212,600 | — | — |
| 2022-06-02 | $40.08 | $41.03 | 3,231,700 | — | — |
| 2022-06-01 | $38.94 | $39.86 | 2,855,700 | — | — |
| 2022-05-31 | $39.31 | $40.24 | 14,520,500 | — | — |
| 2022-05-27 | $40.23 | $41.18 | 3,359,700 | — | — |
| 2022-05-26 | $39.33 | $40.26 | 3,907,900 | — | — |
| 2022-05-25 | $38.29 | $39.20 | 3,608,400 | — | — |
| 2022-05-24 | $37.94 | $38.84 | 3,252,900 | — | — |
| 2022-05-23 | $38.27 | $39.18 | 3,170,200 | — | — |
| 2022-05-20 | $37.96 | $38.86 | 5,539,600 | — | — |
| 2022-05-19 | $37.41 | $38.30 | 4,142,300 | — | — |
| 2022-05-18 | $37.36 | $38.24 | 7,059,600 | — | — |
| 2022-05-17 | $40.18 | $41.13 | 6,868,800 | — | — |
| 2022-05-16 | $39.86 | $40.80 | 5,684,800 | — | — |
| 2022-05-13 | $40.19 | $41.14 | 5,070,700 | — | — |
| 2022-05-12 | $39.10 | $40.03 | 7,032,900 | — | — |
| 2022-05-11 | $37.59 | $38.48 | 4,809,700 | — | — |
| 2022-05-10 | $38.09 | $38.99 | 5,792,700 | — | — |
| 2022-05-09 | $38.13 | $39.03 | 6,091,700 | — | — |
| 2022-05-06 | $37.78 | $38.67 | 4,821,000 | — | — |
| 2022-05-05 | $37.96 | $38.86 | 5,054,100 | — | — |
| 2022-05-04 | $39.41 | $40.34 | 7,947,300 | — | — |
| 2022-05-03 | $38.38 | $39.29 | 9,902,700 | — | — |
| 2022-05-02 | $38.60 | $39.51 | 7,172,200 | — | — |
| 2022-04-29 | $38.27 | $39.18 | 8,408,100 | — | — |
| 2022-04-28 | $39.41 | $40.34 | 15,034,800 | — | — |
| 2022-04-27 | $40.26 | $41.06 | 4,349,400 | — | — |
| 2022-04-26 | $40.05 | $40.85 | 5,155,000 | — | — |
| 2022-04-25 | $41.96 | $42.79 | 3,254,000 | — | — |
| 2022-04-22 | $41.67 | $42.50 | 4,065,400 | — | — |
| 2022-04-21 | $42.82 | $43.67 | 3,841,000 | — | — |
| 2022-04-20 | $43.45 | $44.31 | 3,667,400 | — | — |
| 2022-04-19 | $42.50 | $43.34 | 4,335,700 | — | — |
| 2022-04-18 | $41.29 | $42.11 | 3,323,000 | — | — |
| 2022-04-14 | $41.28 | $42.10 | 2,618,300 | — | — |
| 2022-04-13 | $42.11 | $42.95 | 3,202,400 | — | — |
| 2022-04-12 | $41.78 | $42.61 | 4,808,300 | — | — |
| 2022-04-11 | $42.44 | $43.28 | 4,399,000 | — | — |
| 2022-04-08 | $43.38 | $44.24 | 3,311,700 | — | — |
| 2022-04-07 | $43.69 | $44.56 | 4,199,500 | — | — |
| 2022-04-06 | $43.88 | $44.75 | 4,214,100 | — | — |
| 2022-04-05 | $44.54 | $45.42 | 3,144,300 | — | — |
| 2022-04-04 | $45.25 | $46.15 | 4,753,300 | — | — |
| 2022-04-01 | $46.04 | $46.95 | 2,540,800 | — | — |
| 2022-03-31 | $45.87 | $46.78 | 4,390,200 | — | — |
| 2022-03-30 | $47.57 | $48.51 | 2,737,400 | — | — |
| 2022-03-29 | $48.08 | $49.03 | 3,024,300 | — | — |
| 2022-03-28 | $46.89 | $47.82 | 2,417,200 | — | — |
| 2022-03-25 | $46.39 | $47.31 | 3,624,000 | — | — |
| 2022-03-24 | $46.17 | $47.09 | 2,676,500 | — | — |
| 2022-03-23 | $46.52 | $47.44 | 2,633,700 | — | — |
| 2022-03-22 | $47.49 | $48.43 | 3,376,000 | — | — |
| 2022-03-21 | $47.48 | $48.42 | 3,467,800 | — | — |
| 2022-03-18 | $47.78 | $48.73 | 6,620,000 | — | — |
| 2022-03-17 | $47.12 | $48.06 | 3,766,500 | — | — |
| 2022-03-16 | $46.88 | $47.81 | 5,944,300 | — | — |
| 2022-03-15 | $45.20 | $46.10 | 5,998,100 | — | — |
| 2022-03-14 | $42.91 | $43.76 | 6,058,800 | — | — |
| 2022-03-11 | $43.22 | $44.08 | 3,770,900 | — | — |
| 2022-03-10 | $43.81 | $44.68 | 3,615,800 | — | — |
| 2022-03-09 | $44.59 | $45.48 | 4,529,000 | — | — |
| 2022-03-08 | $43.58 | $44.45 | 6,755,900 | — | — |
| 2022-03-07 | $43.52 | $44.38 | 7,210,800 | — | — |
| 2022-03-04 | $45.00 | $45.89 | 9,055,000 | — | — |
| 2022-03-03 | $45.88 | $46.79 | 6,534,900 | — | — |
| 2022-03-02 | $44.91 | $45.80 | 7,515,000 | — | — |
| 2022-03-01 | $43.72 | $44.59 | 6,459,900 | — | — |
| 2022-02-28 | $44.88 | $45.77 | 4,992,600 | — | — |
| 2022-02-25 | $45.23 | $46.13 | 4,237,800 | — | — |
| 2022-02-24 | $44.71 | $45.60 | 5,037,300 | — | — |
| 2022-02-23 | $43.84 | $44.71 | 4,994,500 | — | — |
| 2022-02-22 | $45.29 | $46.19 | 7,327,500 | — | — |
| 2022-02-18 | $44.08 | $44.96 | 4,938,700 | — | — |
| 2022-02-17 | $44.58 | $45.47 | 4,202,400 | — | — |
| 2022-02-16 | $45.65 | $46.56 | 4,210,100 | — | — |
| 2022-02-15 | $45.75 | $46.66 | 4,648,300 | — | — |
| 2022-02-14 | $44.79 | $45.68 | 6,410,400 | — | — |
| 2022-02-11 | $45.50 | $46.40 | 5,862,900 | — | — |
| 2022-02-10 | $47.15 | $48.09 | 5,086,100 | — | — |
| 2022-02-09 | $47.98 | $48.93 | 6,087,400 | — | — |
| 2022-02-08 | $46.06 | $46.97 | 7,924,900 | — | — |
| 2022-02-07 | $45.72 | $46.63 | 7,355,300 | — | — |
| 2022-02-04 | $45.84 | $46.75 | 6,896,800 | — | — |
| 2022-02-03 | $46.24 | $47.16 | 6,651,800 | — | — |
| 2022-02-02 | $47.51 | $48.45 | 5,972,800 | — | — |
| 2022-02-01 | $47.05 | $47.98 | 4,645,400 | — | — |
| 2022-01-31 | $47.68 | $48.63 | 8,647,500 | — | — |
| 2022-01-28 | $46.45 | $47.37 | 10,734,800 | — | — |
| 2022-01-27 | $46.09 | $47.01 | 4,483,600 | — | — |
| 2022-01-26 | $46.67 | $47.60 | 4,684,400 | — | — |
| 2022-01-25 | $47.21 | $48.15 | 4,603,400 | — | — |
| 2022-01-24 | $47.66 | $48.61 | 8,927,300 | — | — |
| 2022-01-21 | $47.80 | $48.75 | 3,876,000 | — | — |
| 2022-01-20 | $48.03 | $48.98 | 3,871,600 | — | — |
| 2022-01-19 | $48.79 | $49.76 | 3,717,300 | — | — |
| 2022-01-18 | $49.65 | $50.64 | 4,107,400 | — | — |
| 2022-01-14 | $51.10 | $52.11 | 3,246,700 | — | — |
| 2022-01-13 | $52.20 | $53.24 | 2,669,100 | — | — |
| 2022-01-12 | $53.00 | $54.05 | 2,308,300 | — | — |
| 2022-01-11 | $52.54 | $53.58 | 2,715,200 | — | — |
| 2022-01-10 | $52.32 | $53.36 | 3,902,300 | — | — |
| 2022-01-07 | $51.84 | $52.87 | 4,117,000 | — | — |
| 2022-01-06 | $53.50 | $54.56 | 3,089,800 | — | — |
| 2022-01-05 | $52.37 | $53.41 | 3,484,300 | — | — |
| 2022-01-04 | $53.82 | $54.89 | 5,460,300 | — | — |
| 2022-01-03 | $52.52 | $53.56 | 4,505,100 | — | — |