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
- 2019-06-14 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 | $37.08 | $37.08 | 2,037,800 | — | — |
| 2022-12-29 | $37.62 | $37.62 | 3,849,300 | — | — |
| 2022-12-28 | $35.49 | $35.49 | 3,117,000 | — | — |
| 2022-12-27 | $37.56 | $37.56 | 2,264,700 | — | — |
| 2022-12-23 | $39.32 | $39.32 | 3,010,500 | — | — |
| 2022-12-22 | $39.45 | $39.45 | 2,671,900 | — | — |
| 2022-12-21 | $41.20 | $41.20 | 2,629,200 | — | — |
| 2022-12-20 | $39.58 | $39.58 | 2,428,900 | — | — |
| 2022-12-19 | $40.60 | $40.60 | 3,508,800 | — | — |
| 2022-12-16 | $42.41 | $42.41 | 4,596,400 | — | — |
| 2022-12-15 | $40.93 | $40.93 | 5,388,700 | — | — |
| 2022-12-14 | $42.85 | $42.85 | 4,291,600 | — | — |
| 2022-12-13 | $44.57 | $44.57 | 6,159,200 | — | — |
| 2022-12-12 | $45.14 | $45.14 | 4,813,500 | — | — |
| 2022-12-09 | $43.65 | $43.65 | 9,287,600 | — | — |
| 2022-12-08 | $41.97 | $41.97 | 5,343,500 | — | — |
| 2022-12-07 | $41.23 | $41.23 | 4,028,000 | — | — |
| 2022-12-06 | $41.72 | $41.72 | 3,759,900 | — | — |
| 2022-12-05 | $43.31 | $43.31 | 3,987,800 | — | — |
| 2022-12-02 | $44.92 | $44.92 | 2,750,400 | — | — |
| 2022-12-01 | $44.35 | $44.35 | 2,358,000 | — | — |
| 2022-11-30 | $43.13 | $43.13 | 3,061,500 | — | — |
| 2022-11-29 | $40.20 | $40.20 | 2,643,500 | — | — |
| 2022-11-28 | $40.96 | $40.96 | 2,252,800 | — | — |
| 2022-11-25 | $41.20 | $41.20 | 755,800 | — | — |
| 2022-11-23 | $41.76 | $41.76 | 1,720,600 | — | — |
| 2022-11-22 | $41.06 | $41.06 | 1,906,500 | — | — |
| 2022-11-21 | $41.39 | $41.39 | 3,090,700 | — | — |
| 2022-11-18 | $40.92 | $40.92 | 2,862,500 | — | — |
| 2022-11-17 | $40.97 | $40.97 | 2,606,300 | — | — |
| 2022-11-16 | $42.24 | $42.24 | 3,264,000 | — | — |
| 2022-11-15 | $42.85 | $42.85 | 4,844,800 | — | — |
| 2022-11-14 | $43.21 | $43.21 | 5,753,900 | — | — |
| 2022-11-11 | $41.14 | $41.14 | 4,013,300 | — | — |
| 2022-11-10 | $38.34 | $38.34 | 4,210,400 | — | — |
| 2022-11-09 | $31.99 | $31.99 | 3,336,200 | — | — |
| 2022-11-08 | $34.90 | $34.90 | 2,609,300 | — | — |
| 2022-11-07 | $35.37 | $35.37 | 4,479,500 | — | — |
| 2022-11-04 | $33.87 | $33.87 | 6,343,300 | — | — |
| 2022-11-03 | $35.45 | $35.45 | 3,034,400 | — | — |
| 2022-11-02 | $35.37 | $35.37 | 3,305,100 | — | — |
| 2022-11-01 | $38.05 | $38.05 | 1,967,700 | — | — |
| 2022-10-31 | $38.73 | $38.73 | 2,641,500 | — | — |
| 2022-10-28 | $39.41 | $39.41 | 2,692,900 | — | — |
| 2022-10-27 | $39.49 | $39.49 | 2,539,000 | — | — |
| 2022-10-26 | $40.01 | $40.01 | 3,089,900 | — | — |
| 2022-10-25 | $39.79 | $39.79 | 3,898,000 | — | — |
| 2022-10-24 | $38.20 | $38.20 | 3,547,000 | — | — |
| 2022-10-21 | $37.38 | $37.38 | 5,351,200 | — | — |
| 2022-10-20 | $34.84 | $34.84 | 3,708,700 | — | — |
| 2022-10-19 | $34.84 | $34.84 | 4,449,800 | — | — |
| 2022-10-18 | $36.46 | $36.46 | 5,421,500 | — | — |
| 2022-10-17 | $36.54 | $36.54 | 4,429,800 | — | — |
| 2022-10-14 | $32.99 | $32.99 | 4,516,300 | — | — |
| 2022-10-13 | $36.09 | $36.09 | 6,336,200 | — | — |
| 2022-10-12 | $34.88 | $34.88 | 4,333,800 | — | — |
| 2022-10-11 | $34.03 | $34.03 | 3,720,900 | — | — |
| 2022-10-10 | $35.34 | $35.34 | 4,000,800 | — | — |
| 2022-10-07 | $36.34 | $36.34 | 5,714,400 | — | — |
| 2022-10-06 | $37.94 | $37.94 | 6,125,100 | — | — |
| 2022-10-05 | $36.67 | $36.67 | 10,598,900 | — | — |
| 2022-10-04 | $33.12 | $33.12 | 2,469,900 | — | — |
| 2022-10-03 | $31.22 | $31.22 | 2,630,800 | — | — |
| 2022-09-30 | $30.72 | $30.72 | 2,628,600 | — | — |
| 2022-09-29 | $31.08 | $31.08 | 2,629,300 | — | — |
| 2022-09-28 | $33.09 | $33.09 | 2,946,500 | — | — |
| 2022-09-27 | $32.69 | $32.69 | 3,166,300 | — | — |
| 2022-09-26 | $32.05 | $32.05 | 4,457,000 | — | — |
| 2022-09-23 | $31.76 | $31.76 | 4,639,400 | — | — |
| 2022-09-22 | $31.60 | $31.60 | 3,749,600 | — | — |
| 2022-09-21 | $33.10 | $33.10 | 5,040,400 | — | — |
| 2022-09-20 | $32.49 | $32.49 | 5,814,700 | — | — |
| 2022-09-19 | $35.59 | $35.59 | 3,559,600 | — | — |
| 2022-09-16 | $35.17 | $35.17 | 3,238,700 | — | — |
| 2022-09-15 | $36.45 | $36.45 | 3,828,100 | — | — |
| 2022-09-14 | $35.79 | $35.79 | 2,669,300 | — | — |
| 2022-09-13 | $34.71 | $34.71 | 4,176,700 | — | — |
| 2022-09-12 | $36.80 | $36.80 | 3,397,100 | — | — |
| 2022-09-09 | $35.98 | $35.98 | 3,356,900 | — | — |
| 2022-09-08 | $35.63 | $35.63 | 4,026,200 | — | — |
| 2022-09-07 | $34.26 | $34.26 | 4,174,000 | — | — |
| 2022-09-06 | $33.03 | $33.03 | 5,244,300 | — | — |
| 2022-09-02 | $32.75 | $32.75 | 6,144,000 | — | — |
| 2022-09-01 | $33.87 | $33.87 | 6,306,700 | — | — |
| 2022-08-31 | $34.33 | $34.33 | 19,809,400 | — | — |
| 2022-08-30 | $37.39 | $37.39 | 9,694,100 | — | — |
| 2022-08-29 | $38.01 | $38.01 | 3,407,200 | — | — |
| 2022-08-26 | $38.10 | $38.10 | 5,561,100 | — | — |
| 2022-08-25 | $40.57 | $40.57 | 3,331,400 | — | — |
| 2022-08-24 | $40.25 | $40.25 | 2,990,100 | — | — |
| 2022-08-23 | $41.26 | $41.26 | 2,777,000 | — | — |
| 2022-08-22 | $41.15 | $41.15 | 2,156,300 | — | — |
| 2022-08-19 | $42.78 | $42.78 | 3,725,400 | — | — |
| 2022-08-18 | $45.99 | $45.99 | 3,790,100 | — | — |
| 2022-08-17 | $48.25 | $48.25 | 4,343,600 | — | — |
| 2022-08-16 | $50.01 | $50.01 | 4,433,100 | — | — |
| 2022-08-15 | $49.43 | $49.43 | 2,023,100 | — | — |
| 2022-08-12 | $49.98 | $49.98 | 1,793,200 | — | — |
| 2022-08-11 | $48.30 | $48.30 | 3,703,000 | — | — |
| 2022-08-10 | $48.85 | $48.85 | 2,684,600 | — | — |
| 2022-08-09 | $45.93 | $45.93 | 2,442,600 | — | — |
| 2022-08-08 | $47.71 | $47.71 | 4,740,700 | — | — |
| 2022-08-05 | $44.44 | $44.44 | 3,437,500 | — | — |
| 2022-08-04 | $43.23 | $43.23 | 2,933,500 | — | — |
| 2022-08-03 | $42.14 | $42.14 | 3,135,400 | — | — |
| 2022-08-02 | $40.80 | $40.80 | 3,324,600 | — | — |
| 2022-08-01 | $40.94 | $40.94 | 2,830,600 | — | — |
| 2022-07-29 | $38.81 | $38.81 | 3,733,100 | — | — |
| 2022-07-28 | $39.13 | $39.13 | 5,126,300 | — | — |
| 2022-07-27 | $38.94 | $38.94 | 3,724,400 | — | — |
| 2022-07-26 | $38.40 | $38.40 | 7,164,800 | — | — |
| 2022-07-25 | $41.75 | $41.75 | 3,958,000 | — | — |
| 2022-07-22 | $42.52 | $42.52 | 5,570,800 | — | — |
| 2022-07-21 | $45.18 | $45.18 | 5,043,000 | — | — |
| 2022-07-20 | $42.69 | $42.69 | 4,928,000 | — | — |
| 2022-07-19 | $43.31 | $43.31 | 3,994,800 | — | — |
| 2022-07-18 | $42.98 | $42.98 | 4,368,900 | — | — |
| 2022-07-15 | $42.65 | $42.65 | 3,677,500 | — | — |
| 2022-07-14 | $41.85 | $41.85 | 5,262,000 | — | — |
| 2022-07-13 | $42.84 | $42.84 | 6,537,800 | — | — |
| 2022-07-12 | $42.67 | $42.67 | 5,470,200 | — | — |
| 2022-07-11 | $43.13 | $43.13 | 4,457,700 | — | — |
| 2022-07-08 | $44.13 | $44.13 | 8,008,400 | — | — |
| 2022-07-07 | $42.42 | $42.42 | 5,015,200 | — | — |
| 2022-07-06 | $39.83 | $39.83 | 4,744,500 | — | — |
| 2022-07-05 | $40.54 | $40.54 | 6,232,200 | — | — |
| 2022-07-01 | $37.19 | $37.19 | 5,054,500 | — | — |
| 2022-06-30 | $34.72 | $34.72 | 4,911,600 | — | — |
| 2022-06-29 | $35.34 | $35.34 | 4,406,600 | — | — |
| 2022-06-28 | $35.24 | $35.24 | 5,706,900 | — | — |
| 2022-06-27 | $38.14 | $38.14 | 8,547,700 | — | — |
| 2022-06-24 | $38.16 | $38.16 | 7,266,800 | — | — |
| 2022-06-23 | $36.65 | $36.65 | 7,286,600 | — | — |
| 2022-06-22 | $32.62 | $32.62 | 6,151,800 | — | — |
| 2022-06-21 | $31.85 | $31.85 | 7,326,200 | — | — |
| 2022-06-17 | $28.70 | $28.70 | 5,356,500 | — | — |
| 2022-06-16 | $28.43 | $28.43 | 5,399,000 | — | — |
| 2022-06-15 | $29.24 | $29.24 | 4,968,500 | — | — |
| 2022-06-14 | $27.05 | $27.05 | 4,108,300 | — | — |
| 2022-06-13 | $27.07 | $27.07 | 5,917,900 | — | — |
| 2022-06-10 | $28.72 | $28.72 | 6,441,400 | — | — |
| 2022-06-09 | $29.75 | $29.75 | 11,451,300 | — | — |
| 2022-06-08 | $28.99 | $28.99 | 4,258,600 | — | — |
| 2022-06-07 | $28.62 | $28.62 | 4,981,800 | — | — |
| 2022-06-06 | $27.76 | $27.76 | 6,915,200 | — | — |
| 2022-06-03 | $28.80 | $28.80 | 12,199,700 | — | — |
| 2022-06-02 | $29.18 | $29.18 | 48,989,100 | — | — |
| 2022-06-01 | $23.49 | $23.49 | 16,075,900 | — | — |
| 2022-05-31 | $24.80 | $24.80 | 8,458,500 | — | — |
| 2022-05-27 | $27.11 | $27.11 | 4,443,700 | — | — |
| 2022-05-26 | $25.54 | $25.54 | 3,684,400 | — | — |
| 2022-05-25 | $24.19 | $24.19 | 5,582,200 | — | — |
| 2022-05-24 | $23.31 | $23.31 | 5,249,400 | — | — |
| 2022-05-23 | $24.90 | $24.90 | 3,309,500 | — | — |
| 2022-05-20 | $24.47 | $24.47 | 4,063,700 | — | — |
| 2022-05-19 | $24.97 | $24.97 | 3,476,900 | — | — |
| 2022-05-18 | $24.29 | $24.29 | 4,751,900 | — | — |
| 2022-05-17 | $27.65 | $27.65 | 4,135,100 | — | — |
| 2022-05-16 | $26.57 | $26.57 | 3,019,900 | — | — |
| 2022-05-13 | $27.97 | $27.97 | 4,128,700 | — | — |
| 2022-05-12 | $26.00 | $26.00 | 7,989,300 | — | — |
| 2022-05-11 | $23.67 | $23.67 | 6,050,100 | — | — |
| 2022-05-10 | $26.94 | $26.94 | 5,795,500 | — | — |
| 2022-05-09 | $26.33 | $26.33 | 5,293,100 | — | — |
| 2022-05-06 | $27.40 | $27.40 | 5,263,200 | — | — |
| 2022-05-05 | $28.98 | $28.98 | 5,757,000 | — | — |
| 2022-05-04 | $32.51 | $32.51 | 4,853,600 | — | — |
| 2022-05-03 | $30.30 | $30.30 | 3,741,600 | — | — |
| 2022-05-02 | $30.37 | $30.37 | 5,477,300 | — | — |
| 2022-04-29 | $29.06 | $29.06 | 6,451,600 | — | — |
| 2022-04-28 | $32.26 | $32.26 | 5,621,500 | — | — |
| 2022-04-27 | $30.82 | $30.82 | 4,913,700 | — | — |
| 2022-04-26 | $31.42 | $31.42 | 5,910,600 | — | — |
| 2022-04-25 | $34.66 | $34.66 | 4,178,700 | — | — |
| 2022-04-22 | $34.62 | $34.62 | 4,747,400 | — | — |
| 2022-04-21 | $37.13 | $37.13 | 4,624,100 | — | — |
| 2022-04-20 | $39.61 | $39.61 | 3,089,900 | — | — |
| 2022-04-19 | $42.39 | $42.39 | 3,919,000 | — | — |
| 2022-04-18 | $39.68 | $39.68 | 3,367,300 | — | — |
| 2022-04-14 | $39.93 | $39.93 | 6,375,300 | — | — |
| 2022-04-13 | $43.10 | $43.10 | 6,309,600 | — | — |
| 2022-04-12 | $43.30 | $43.30 | 2,952,400 | — | — |
| 2022-04-11 | $43.27 | $43.27 | 2,519,600 | — | — |
| 2022-04-08 | $43.19 | $43.19 | 3,218,100 | — | — |
| 2022-04-07 | $43.59 | $43.59 | 4,254,500 | — | — |
| 2022-04-06 | $42.28 | $42.28 | 6,828,900 | — | — |
| 2022-04-05 | $44.24 | $44.24 | 4,432,600 | — | — |
| 2022-04-04 | $45.82 | $45.82 | 7,622,300 | — | — |
| 2022-04-01 | $40.93 | $40.93 | 6,063,500 | — | — |
| 2022-03-31 | $40.78 | $40.78 | 8,112,600 | — | — |
| 2022-03-30 | $42.79 | $42.79 | 22,791,000 | — | — |
| 2022-03-29 | $51.00 | $51.00 | 9,681,100 | — | — |
| 2022-03-28 | $48.80 | $48.80 | 4,306,900 | — | — |
| 2022-03-25 | $45.76 | $45.76 | 3,470,100 | — | — |
| 2022-03-24 | $45.90 | $45.90 | 4,191,800 | — | — |
| 2022-03-23 | $46.15 | $46.15 | 5,649,900 | — | — |
| 2022-03-22 | $45.42 | $45.42 | 4,625,300 | — | — |
| 2022-03-21 | $41.28 | $41.28 | 3,803,200 | — | — |
| 2022-03-18 | $44.21 | $44.21 | 2,692,900 | — | — |
| 2022-03-17 | $42.24 | $42.24 | 2,728,400 | — | — |
| 2022-03-16 | $41.19 | $41.19 | 4,795,100 | — | — |
| 2022-03-15 | $37.22 | $37.22 | 3,761,000 | — | — |
| 2022-03-14 | $36.87 | $36.87 | 3,404,500 | — | — |
| 2022-03-11 | $39.24 | $39.24 | 3,812,300 | — | — |
| 2022-03-10 | $38.37 | $38.37 | 5,315,000 | — | — |
| 2022-03-09 | $41.65 | $41.65 | 3,216,200 | — | — |
| 2022-03-08 | $42.04 | $42.04 | 3,947,000 | — | — |
| 2022-03-07 | $42.83 | $42.83 | 2,783,600 | — | — |
| 2022-03-04 | $45.27 | $45.27 | 3,631,800 | — | — |
| 2022-03-03 | $43.99 | $43.99 | 2,943,900 | — | — |
| 2022-03-02 | $45.11 | $45.11 | 3,764,300 | — | — |
| 2022-03-01 | $46.91 | $46.91 | 4,273,500 | — | — |
| 2022-02-28 | $47.14 | $47.14 | 7,101,600 | — | — |
| 2022-02-25 | $42.17 | $42.17 | 3,301,000 | — | — |
| 2022-02-24 | $40.59 | $40.59 | 5,983,000 | — | — |
| 2022-02-23 | $38.44 | $38.44 | 2,913,600 | — | — |
| 2022-02-22 | $41.58 | $41.58 | 3,678,300 | — | — |
| 2022-02-18 | $44.17 | $44.17 | 4,601,000 | — | — |
| 2022-02-17 | $45.66 | $45.66 | 3,085,000 | — | — |
| 2022-02-16 | $49.56 | $49.56 | 5,362,800 | — | — |
| 2022-02-15 | $54.00 | $54.00 | 3,383,800 | — | — |
| 2022-02-14 | $52.63 | $52.63 | 3,698,400 | — | — |
| 2022-02-11 | $52.10 | $52.10 | 3,761,900 | — | — |
| 2022-02-10 | $52.42 | $52.42 | 5,918,900 | — | — |
| 2022-02-09 | $52.25 | $52.25 | 8,222,200 | — | — |
| 2022-02-08 | $46.98 | $46.98 | 2,780,300 | — | — |
| 2022-02-07 | $45.82 | $45.82 | 4,915,500 | — | — |
| 2022-02-04 | $49.29 | $49.29 | 7,853,500 | — | — |
| 2022-02-03 | $43.69 | $43.69 | 6,128,200 | — | — |
| 2022-02-02 | $43.95 | $43.95 | 4,258,300 | — | — |
| 2022-02-01 | $47.86 | $47.86 | 2,914,300 | — | — |
| 2022-01-31 | $47.61 | $47.61 | 4,258,900 | — | — |
| 2022-01-28 | $43.95 | $43.95 | 3,711,100 | — | — |
| 2022-01-27 | $42.71 | $42.71 | 5,383,500 | — | — |
| 2022-01-26 | $43.44 | $43.44 | 6,788,500 | — | — |
| 2022-01-25 | $42.44 | $42.44 | 8,506,700 | — | — |
| 2022-01-24 | $43.27 | $43.27 | 11,428,200 | — | — |
| 2022-01-21 | $38.05 | $38.05 | 5,377,000 | — | — |
| 2022-01-20 | $40.68 | $40.68 | 3,944,400 | — | — |
| 2022-01-19 | $42.19 | $42.19 | 3,258,600 | — | — |
| 2022-01-18 | $43.25 | $43.25 | 5,615,500 | — | — |
| 2022-01-14 | $44.86 | $44.86 | 5,343,800 | — | — |
| 2022-01-13 | $46.09 | $46.09 | 3,598,500 | — | — |
| 2022-01-12 | $48.58 | $48.58 | 3,204,800 | — | — |
| 2022-01-11 | $50.93 | $50.93 | 2,635,500 | — | — |
| 2022-01-10 | $49.91 | $49.91 | 4,190,500 | — | — |
| 2022-01-07 | $48.52 | $48.52 | 8,171,900 | — | — |
| 2022-01-06 | $52.89 | $52.89 | 3,174,800 | — | — |
| 2022-01-05 | $52.01 | $52.01 | 3,554,100 | — | — |
| 2022-01-04 | $54.40 | $54.40 | 4,496,400 | — | — |
| 2022-01-03 | $57.48 | $57.48 | 3,126,000 | — | — |