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
- 2014-09-24 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 | $39.37 | $50.68 | 2,199,900 | — | — |
| 2022-12-29 | $39.47 | $50.81 | 2,303,300 | — | — |
| 2022-12-28 | $38.97 | $50.16 | 1,881,600 | — | — |
| 2022-12-27 | $39.21 | $50.47 | 1,663,200 | — | — |
| 2022-12-23 | $38.90 | $50.07 | 1,809,100 | — | — |
| 2022-12-22 | $38.89 | $50.06 | 3,047,800 | — | — |
| 2022-12-21 | $38.70 | $49.82 | 3,831,800 | — | — |
| 2022-12-20 | $38.05 | $48.98 | 4,141,800 | — | — |
| 2022-12-19 | $38.20 | $49.17 | 2,836,400 | — | — |
| 2022-12-16 | $38.33 | $49.34 | 6,154,400 | — | — |
| 2022-12-15 | $38.32 | $49.33 | 5,140,200 | — | — |
| 2022-12-14 | $39.06 | $50.28 | 4,484,300 | — | — |
| 2022-12-13 | $39.90 | $51.36 | 4,687,800 | — | — |
| 2022-12-12 | $40.43 | $52.04 | 3,753,200 | — | — |
| 2022-12-09 | $39.82 | $51.26 | 3,372,100 | — | — |
| 2022-12-08 | $39.58 | $50.95 | 4,389,700 | — | — |
| 2022-12-07 | $39.50 | $50.85 | 4,712,700 | — | — |
| 2022-12-06 | $39.32 | $50.61 | 4,907,300 | — | — |
| 2022-12-05 | $39.48 | $50.82 | 4,661,900 | — | — |
| 2022-12-02 | $41.70 | $53.68 | 2,580,800 | — | — |
| 2022-12-01 | $41.98 | $54.04 | 3,301,800 | — | — |
| 2022-11-30 | $42.38 | $54.55 | 4,682,200 | — | — |
| 2022-11-29 | $41.79 | $53.79 | 3,362,500 | — | — |
| 2022-11-28 | $41.12 | $52.93 | 2,946,800 | — | — |
| 2022-11-25 | $41.91 | $53.95 | 1,304,200 | — | — |
| 2022-11-23 | $41.56 | $53.50 | 2,597,500 | — | — |
| 2022-11-22 | $41.39 | $53.28 | 3,140,100 | — | — |
| 2022-11-21 | $40.64 | $52.31 | 3,062,500 | — | — |
| 2022-11-18 | $40.41 | $52.02 | 3,735,100 | — | — |
| 2022-11-17 | $39.69 | $51.09 | 2,951,000 | — | — |
| 2022-11-16 | $39.71 | $51.12 | 3,223,800 | — | — |
| 2022-11-15 | $40.46 | $52.08 | 3,934,500 | — | — |
| 2022-11-14 | $40.30 | $51.88 | 3,729,000 | — | — |
| 2022-11-11 | $41.55 | $53.48 | 3,244,600 | — | — |
| 2022-11-10 | $41.42 | $53.32 | 4,425,600 | — | — |
| 2022-11-09 | $39.66 | $51.05 | 4,278,100 | — | — |
| 2022-11-08 | $40.20 | $51.75 | 3,781,500 | — | — |
| 2022-11-07 | $40.23 | $51.79 | 4,805,500 | — | — |
| 2022-11-04 | $40.12 | $51.64 | 5,909,400 | — | — |
| 2022-11-03 | $39.13 | $50.37 | 3,192,200 | — | — |
| 2022-11-02 | $39.56 | $50.92 | 4,356,000 | — | — |
| 2022-11-01 | $40.44 | $52.06 | 5,974,100 | — | — |
| 2022-10-31 | $40.90 | $52.11 | 4,072,100 | — | — |
| 2022-10-28 | $40.98 | $52.21 | 3,603,200 | — | — |
| 2022-10-27 | $40.04 | $51.01 | 3,137,500 | — | — |
| 2022-10-26 | $40.19 | $51.20 | 4,645,500 | — | — |
| 2022-10-25 | $40.44 | $51.52 | 6,430,700 | — | — |
| 2022-10-24 | $39.39 | $50.18 | 6,397,300 | — | — |
| 2022-10-21 | $37.94 | $48.34 | 6,978,300 | — | — |
| 2022-10-20 | $35.90 | $45.74 | 5,979,200 | — | — |
| 2022-10-19 | $36.72 | $46.78 | 6,101,700 | — | — |
| 2022-10-18 | $36.94 | $47.06 | 5,265,800 | — | — |
| 2022-10-17 | $36.29 | $46.23 | 5,146,300 | — | — |
| 2022-10-14 | $35.82 | $45.64 | 4,021,700 | — | — |
| 2022-10-13 | $36.13 | $46.03 | 4,264,800 | — | — |
| 2022-10-12 | $34.17 | $43.53 | 3,165,500 | — | — |
| 2022-10-11 | $34.30 | $43.70 | 4,089,200 | — | — |
| 2022-10-10 | $34.67 | $44.17 | 2,618,500 | — | — |
| 2022-10-07 | $35.02 | $44.62 | 3,716,600 | — | — |
| 2022-10-06 | $35.43 | $45.14 | 3,630,600 | — | — |
| 2022-10-05 | $36.11 | $46.00 | 3,522,700 | — | — |
| 2022-10-04 | $36.63 | $46.67 | 4,902,800 | — | — |
| 2022-10-03 | $35.04 | $44.64 | 6,804,300 | — | — |
| 2022-09-30 | $34.36 | $43.78 | 5,693,000 | — | — |
| 2022-09-29 | $33.85 | $43.13 | 7,673,900 | — | — |
| 2022-09-28 | $33.97 | $43.28 | 8,326,300 | — | — |
| 2022-09-27 | $32.99 | $42.03 | 7,137,300 | — | — |
| 2022-09-26 | $33.66 | $42.88 | 4,562,400 | — | — |
| 2022-09-23 | $34.43 | $43.86 | 5,593,800 | — | — |
| 2022-09-22 | $35.15 | $44.78 | 4,234,500 | — | — |
| 2022-09-21 | $36.49 | $46.49 | 5,814,200 | — | — |
| 2022-09-20 | $36.81 | $46.90 | 2,655,900 | — | — |
| 2022-09-19 | $37.28 | $47.50 | 3,134,900 | — | — |
| 2022-09-16 | $36.87 | $46.97 | 8,385,600 | — | — |
| 2022-09-15 | $37.71 | $48.04 | 4,205,500 | — | — |
| 2022-09-14 | $36.90 | $47.01 | 3,420,400 | — | — |
| 2022-09-13 | $37.24 | $47.44 | 3,163,300 | — | — |
| 2022-09-12 | $39.13 | $49.85 | 3,935,700 | — | — |
| 2022-09-09 | $38.32 | $48.82 | 3,223,600 | — | — |
| 2022-09-08 | $37.83 | $48.20 | 4,212,100 | — | — |
| 2022-09-07 | $36.21 | $46.13 | 5,198,100 | — | — |
| 2022-09-06 | $35.71 | $45.50 | 3,999,400 | — | — |
| 2022-09-02 | $36.18 | $46.09 | 3,023,500 | — | — |
| 2022-09-01 | $36.63 | $46.67 | 3,222,100 | — | — |
| 2022-08-31 | $36.68 | $46.73 | 6,227,900 | — | — |
| 2022-08-30 | $36.74 | $46.81 | 3,389,100 | — | — |
| 2022-08-29 | $36.78 | $46.86 | 3,156,800 | — | — |
| 2022-08-26 | $37.26 | $47.47 | 4,262,900 | — | — |
| 2022-08-25 | $38.70 | $49.30 | 2,622,400 | — | — |
| 2022-08-24 | $37.98 | $48.39 | 2,218,500 | — | — |
| 2022-08-23 | $38.09 | $48.53 | 2,761,600 | — | — |
| 2022-08-22 | $38.10 | $48.54 | 3,366,900 | — | — |
| 2022-08-19 | $38.98 | $49.66 | 3,402,400 | — | — |
| 2022-08-18 | $39.74 | $50.63 | 2,996,100 | — | — |
| 2022-08-17 | $39.51 | $50.34 | 2,973,400 | — | — |
| 2022-08-16 | $40.09 | $51.08 | 2,715,700 | — | — |
| 2022-08-15 | $39.83 | $50.74 | 2,522,500 | — | — |
| 2022-08-12 | $39.91 | $50.85 | 3,327,000 | — | — |
| 2022-08-11 | $39.38 | $50.17 | 4,246,100 | — | — |
| 2022-08-10 | $38.41 | $48.93 | 6,117,000 | — | — |
| 2022-08-09 | $37.15 | $47.33 | 2,565,400 | — | — |
| 2022-08-08 | $37.21 | $47.41 | 4,707,000 | — | — |
| 2022-08-05 | $37.21 | $47.41 | 2,627,200 | — | — |
| 2022-08-04 | $36.60 | $46.63 | 2,680,200 | — | — |
| 2022-08-03 | $37.28 | $47.50 | 3,917,400 | — | — |
| 2022-08-02 | $36.73 | $46.79 | 2,789,000 | — | — |
| 2022-08-01 | $37.58 | $47.88 | 3,223,100 | — | — |
| 2022-07-29 | $37.97 | $47.84 | 5,277,200 | — | — |
| 2022-07-28 | $37.35 | $47.06 | 3,333,200 | — | — |
| 2022-07-27 | $37.33 | $47.03 | 3,485,000 | — | — |
| 2022-07-26 | $36.61 | $46.13 | 3,744,300 | — | — |
| 2022-07-25 | $37.71 | $47.51 | 3,332,700 | — | — |
| 2022-07-22 | $37.17 | $46.83 | 4,851,200 | — | — |
| 2022-07-21 | $37.54 | $47.30 | 4,883,600 | — | — |
| 2022-07-20 | $37.57 | $47.34 | 6,051,900 | — | — |
| 2022-07-19 | $37.89 | $47.74 | 5,877,800 | — | — |
| 2022-07-18 | $37.17 | $46.83 | 7,564,200 | — | — |
| 2022-07-15 | $36.80 | $46.37 | 4,332,500 | — | — |
| 2022-07-14 | $34.93 | $44.01 | 4,019,200 | — | — |
| 2022-07-13 | $35.38 | $44.58 | 3,468,600 | — | — |
| 2022-07-12 | $36.06 | $45.43 | 3,405,300 | — | — |
| 2022-07-11 | $36.20 | $45.61 | 2,625,700 | — | — |
| 2022-07-08 | $36.31 | $45.75 | 2,549,800 | — | — |
| 2022-07-07 | $36.45 | $45.92 | 3,068,400 | — | — |
| 2022-07-06 | $35.56 | $44.80 | 4,330,100 | — | — |
| 2022-07-05 | $35.88 | $45.21 | 3,858,900 | — | — |
| 2022-07-01 | $36.12 | $45.51 | 4,016,200 | — | — |
| 2022-06-30 | $35.69 | $44.97 | 4,394,700 | — | — |
| 2022-06-29 | $36.13 | $45.52 | 3,085,200 | — | — |
| 2022-06-28 | $36.74 | $46.29 | 4,750,300 | — | — |
| 2022-06-27 | $36.39 | $45.85 | 4,973,300 | — | — |
| 2022-06-24 | $37.03 | $46.65 | 6,903,300 | — | — |
| 2022-06-23 | $35.15 | $44.29 | 6,535,600 | — | — |
| 2022-06-22 | $36.35 | $45.80 | 5,361,800 | — | — |
| 2022-06-21 | $36.17 | $45.57 | 5,090,400 | — | — |
| 2022-06-17 | $35.62 | $44.88 | 11,754,500 | — | — |
| 2022-06-16 | $35.04 | $44.15 | 6,169,000 | — | — |
| 2022-06-15 | $36.29 | $45.72 | 6,990,700 | — | — |
| 2022-06-14 | $35.66 | $44.93 | 6,833,400 | — | — |
| 2022-06-13 | $35.42 | $44.63 | 7,045,600 | — | — |
| 2022-06-10 | $36.59 | $46.10 | 5,222,000 | — | — |
| 2022-06-09 | $38.87 | $48.97 | 3,950,500 | — | — |
| 2022-06-08 | $40.38 | $50.88 | 3,914,600 | — | — |
| 2022-06-07 | $41.06 | $51.73 | 3,724,700 | — | — |
| 2022-06-06 | $40.61 | $51.17 | 3,087,700 | — | — |
| 2022-06-03 | $40.47 | $50.99 | 3,142,800 | — | — |
| 2022-06-02 | $41.09 | $51.77 | 3,804,000 | — | — |
| 2022-06-01 | $40.04 | $50.45 | 5,284,800 | — | — |
| 2022-05-31 | $41.38 | $52.14 | 9,257,900 | — | — |
| 2022-05-27 | $40.87 | $51.49 | 3,577,600 | — | — |
| 2022-05-26 | $40.30 | $50.77 | 4,997,000 | — | — |
| 2022-05-25 | $39.60 | $49.89 | 5,310,200 | — | — |
| 2022-05-24 | $38.71 | $48.77 | 5,420,800 | — | — |
| 2022-05-23 | $39.05 | $49.20 | 5,378,700 | — | — |
| 2022-05-20 | $37.75 | $47.56 | 5,551,800 | — | — |
| 2022-05-19 | $37.70 | $47.50 | 5,379,900 | — | — |
| 2022-05-18 | $38.00 | $47.88 | 6,143,100 | — | — |
| 2022-05-17 | $39.41 | $49.65 | 4,708,700 | — | — |
| 2022-05-16 | $37.99 | $47.86 | 6,559,700 | — | — |
| 2022-05-13 | $37.94 | $47.80 | 4,843,400 | — | — |
| 2022-05-12 | $37.79 | $47.61 | 6,076,700 | — | — |
| 2022-05-11 | $38.03 | $47.91 | 5,713,100 | — | — |
| 2022-05-10 | $39.04 | $49.19 | 6,612,600 | — | — |
| 2022-05-09 | $39.42 | $49.67 | 7,839,100 | — | — |
| 2022-05-06 | $40.01 | $50.41 | 6,960,800 | — | — |
| 2022-05-05 | $40.59 | $51.14 | 6,161,100 | — | — |
| 2022-05-04 | $41.49 | $52.27 | 8,011,500 | — | — |
| 2022-05-03 | $40.17 | $50.61 | 5,830,000 | — | — |
| 2022-05-02 | $39.40 | $49.64 | 6,186,900 | — | — |
| 2022-04-29 | $39.40 | $49.15 | 7,054,300 | — | — |
| 2022-04-28 | $40.30 | $50.27 | 6,822,500 | — | — |
| 2022-04-27 | $39.71 | $49.54 | 10,561,500 | — | — |
| 2022-04-26 | $39.97 | $49.86 | 8,904,400 | — | — |
| 2022-04-25 | $41.68 | $51.99 | 7,412,600 | — | — |
| 2022-04-22 | $41.84 | $52.19 | 6,988,100 | — | — |
| 2022-04-21 | $43.03 | $53.68 | 6,600,200 | — | — |
| 2022-04-20 | $44.32 | $55.29 | 6,872,200 | — | — |
| 2022-04-19 | $44.04 | $54.94 | 8,730,400 | — | — |
| 2022-04-18 | $41.23 | $51.43 | 7,482,100 | — | — |
| 2022-04-14 | $40.87 | $50.98 | 5,478,600 | — | — |
| 2022-04-13 | $41.23 | $51.43 | 5,783,500 | — | — |
| 2022-04-12 | $40.90 | $51.02 | 9,963,600 | — | — |
| 2022-04-11 | $41.82 | $52.17 | 7,766,400 | — | — |
| 2022-04-08 | $41.83 | $52.18 | 7,917,200 | — | — |
| 2022-04-07 | $41.65 | $51.96 | 11,504,500 | — | — |
| 2022-04-06 | $42.08 | $52.49 | 35,936,500 | — | — |
| 2022-04-05 | $43.04 | $53.69 | 10,930,200 | — | — |
| 2022-04-04 | $43.55 | $54.33 | 6,811,200 | — | — |
| 2022-04-01 | $44.19 | $55.12 | 7,549,900 | — | — |
| 2022-03-31 | $45.33 | $56.55 | 4,670,100 | — | — |
| 2022-03-30 | $46.80 | $58.38 | 5,538,000 | — | — |
| 2022-03-29 | $48.64 | $60.68 | 5,044,000 | — | — |
| 2022-03-28 | $47.69 | $59.49 | 5,769,200 | — | — |
| 2022-03-25 | $48.70 | $60.75 | 6,003,500 | — | — |
| 2022-03-24 | $48.64 | $60.68 | 4,625,700 | — | — |
| 2022-03-23 | $48.13 | $60.04 | 4,726,000 | — | — |
| 2022-03-22 | $49.96 | $62.32 | 4,667,100 | — | — |
| 2022-03-21 | $49.08 | $61.22 | 4,394,900 | — | — |
| 2022-03-18 | $49.25 | $61.44 | 12,258,500 | — | — |
| 2022-03-17 | $49.74 | $62.05 | 4,743,100 | — | — |
| 2022-03-16 | $50.34 | $62.80 | 5,226,400 | — | — |
| 2022-03-15 | $48.69 | $60.74 | 4,708,300 | — | — |
| 2022-03-14 | $48.77 | $60.84 | 6,143,300 | — | — |
| 2022-03-11 | $46.88 | $58.48 | 4,996,700 | — | — |
| 2022-03-10 | $47.28 | $58.98 | 5,558,000 | — | — |
| 2022-03-09 | $47.85 | $59.69 | 5,649,500 | — | — |
| 2022-03-08 | $45.63 | $56.92 | 5,535,800 | — | — |
| 2022-03-07 | $45.43 | $56.67 | 6,619,700 | — | — |
| 2022-03-04 | $48.17 | $60.09 | 4,990,700 | — | — |
| 2022-03-03 | $50.19 | $62.61 | 4,866,200 | — | — |
| 2022-03-02 | $50.70 | $63.25 | 4,999,000 | — | — |
| 2022-03-01 | $48.56 | $60.58 | 6,732,300 | — | — |
| 2022-02-28 | $52.42 | $65.39 | 4,510,000 | — | — |
| 2022-02-25 | $52.98 | $66.09 | 4,297,100 | — | — |
| 2022-02-24 | $50.48 | $62.97 | 5,760,400 | — | — |
| 2022-02-23 | $51.85 | $64.68 | 3,486,200 | — | — |
| 2022-02-22 | $53.13 | $66.28 | 3,560,400 | — | — |
| 2022-02-18 | $53.25 | $66.43 | 3,803,800 | — | — |
| 2022-02-17 | $53.09 | $66.23 | 3,690,100 | — | — |
| 2022-02-16 | $55.23 | $68.90 | 3,221,600 | — | — |
| 2022-02-15 | $55.15 | $68.80 | 3,479,500 | — | — |
| 2022-02-14 | $53.66 | $66.94 | 4,276,400 | — | — |
| 2022-02-11 | $54.47 | $67.95 | 4,407,100 | — | — |
| 2022-02-10 | $55.00 | $68.61 | 4,169,700 | — | — |
| 2022-02-09 | $55.31 | $69.00 | 3,655,700 | — | — |
| 2022-02-08 | $55.37 | $69.07 | 4,185,800 | — | — |
| 2022-02-07 | $54.23 | $67.65 | 3,403,800 | — | — |
| 2022-02-04 | $54.05 | $67.42 | 4,123,600 | — | — |
| 2022-02-03 | $52.97 | $66.08 | 4,627,500 | — | — |
| 2022-02-02 | $53.14 | $66.29 | 5,846,100 | — | — |
| 2022-02-01 | $52.95 | $66.05 | 6,745,100 | — | — |
| 2022-01-31 | $51.47 | $64.21 | 7,200,900 | — | — |
| 2022-01-28 | $51.70 | $64.49 | 5,145,900 | — | — |
| 2022-01-27 | $51.80 | $64.13 | 6,317,000 | — | — |
| 2022-01-26 | $52.13 | $64.54 | 6,728,700 | — | — |
| 2022-01-25 | $51.61 | $63.90 | 6,679,500 | — | — |
| 2022-01-24 | $51.10 | $63.26 | 6,589,800 | — | — |
| 2022-01-21 | $50.62 | $62.67 | 6,136,300 | — | — |
| 2022-01-20 | $52.16 | $64.58 | 7,638,100 | — | — |
| 2022-01-19 | $54.36 | $67.30 | 7,090,200 | — | — |
| 2022-01-18 | $55.67 | $68.92 | 7,385,500 | — | — |
| 2022-01-14 | $56.35 | $69.76 | 6,281,500 | — | — |
| 2022-01-13 | $55.70 | $68.96 | 6,217,800 | — | — |
| 2022-01-12 | $55.21 | $68.35 | 6,024,400 | — | — |
| 2022-01-11 | $54.54 | $67.52 | 5,471,900 | — | — |
| 2022-01-10 | $53.92 | $66.76 | 4,950,900 | — | — |
| 2022-01-07 | $54.22 | $67.13 | 4,214,000 | — | — |
| 2022-01-06 | $53.80 | $66.61 | 6,120,200 | — | — |
| 2022-01-05 | $50.98 | $63.12 | 4,119,300 | — | — |
| 2022-01-04 | $51.37 | $63.60 | 6,104,500 | — | — |
| 2022-01-03 | $49.14 | $60.84 | 4,770,500 | — | — |