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
- 2021-04-14 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 | $35.39 | $35.39 | 8,397,900 | — | — |
| 2022-12-29 | $34.78 | $34.78 | 7,675,500 | — | — |
| 2022-12-28 | $32.53 | $32.53 | 7,839,700 | — | — |
| 2022-12-27 | $32.65 | $32.65 | 10,940,800 | — | — |
| 2022-12-23 | $35.49 | $35.49 | 8,222,700 | — | — |
| 2022-12-22 | $34.59 | $34.59 | 10,335,700 | — | — |
| 2022-12-21 | $35.15 | $35.15 | 6,998,600 | — | — |
| 2022-12-20 | $34.97 | $34.97 | 9,833,200 | — | — |
| 2022-12-19 | $35.17 | $35.17 | 11,168,300 | — | — |
| 2022-12-16 | $36.60 | $36.60 | 18,247,400 | — | — |
| 2022-12-15 | $37.98 | $37.98 | 12,013,400 | — | — |
| 2022-12-14 | $40.19 | $40.19 | 16,117,600 | — | — |
| 2022-12-13 | $38.69 | $38.69 | 20,558,300 | — | — |
| 2022-12-12 | $42.60 | $42.60 | 9,962,600 | — | — |
| 2022-12-09 | $40.24 | $40.24 | 10,030,200 | — | — |
| 2022-12-08 | $42.81 | $42.81 | 9,361,800 | — | — |
| 2022-12-07 | $41.26 | $41.26 | 10,824,500 | — | — |
| 2022-12-06 | $42.41 | $42.41 | 12,156,100 | — | — |
| 2022-12-05 | $46.00 | $46.00 | 11,228,300 | — | — |
| 2022-12-02 | $47.67 | $47.67 | 10,372,100 | — | — |
| 2022-12-01 | $45.27 | $45.27 | 11,579,400 | — | — |
| 2022-11-30 | $45.73 | $45.73 | 15,562,700 | — | — |
| 2022-11-29 | $43.11 | $43.11 | 9,090,600 | — | — |
| 2022-11-28 | $42.51 | $42.51 | 10,497,900 | — | — |
| 2022-11-25 | $44.28 | $44.28 | 6,451,500 | — | — |
| 2022-11-23 | $45.57 | $45.57 | 14,665,800 | — | — |
| 2022-11-22 | $43.39 | $43.39 | 20,783,100 | — | — |
| 2022-11-21 | $41.23 | $41.23 | 22,382,000 | — | — |
| 2022-11-18 | $45.26 | $45.26 | 20,287,300 | — | — |
| 2022-11-17 | $48.79 | $48.79 | 17,974,700 | — | — |
| 2022-11-16 | $48.83 | $48.83 | 24,054,700 | — | — |
| 2022-11-15 | $55.53 | $55.53 | 14,805,300 | — | — |
| 2022-11-14 | $53.22 | $53.22 | 16,150,900 | — | — |
| 2022-11-11 | $57.46 | $57.46 | 30,584,500 | — | — |
| 2022-11-10 | $50.92 | $50.92 | 30,695,400 | — | — |
| 2022-11-09 | $45.98 | $45.98 | 42,274,200 | — | — |
| 2022-11-08 | $50.83 | $50.83 | 61,868,200 | — | — |
| 2022-11-07 | $56.97 | $56.97 | 13,659,100 | — | — |
| 2022-11-04 | $58.82 | $58.82 | 18,901,400 | — | — |
| 2022-11-03 | $55.80 | $55.80 | 14,238,800 | — | — |
| 2022-11-02 | $60.71 | $60.71 | 12,700,900 | — | — |
| 2022-11-01 | $63.29 | $63.29 | 8,238,200 | — | — |
| 2022-10-31 | $66.25 | $66.25 | 10,648,400 | — | — |
| 2022-10-28 | $72.07 | $72.07 | 7,372,100 | — | — |
| 2022-10-27 | $72.47 | $72.47 | 5,967,600 | — | — |
| 2022-10-26 | $73.81 | $73.81 | 14,102,500 | — | — |
| 2022-10-25 | $75.05 | $75.05 | 14,446,900 | — | — |
| 2022-10-24 | $66.39 | $66.39 | 8,111,700 | — | — |
| 2022-10-21 | $66.38 | $66.38 | 9,156,400 | — | — |
| 2022-10-20 | $63.59 | $63.59 | 8,938,700 | — | — |
| 2022-10-19 | $63.19 | $63.19 | 8,601,100 | — | — |
| 2022-10-18 | $66.21 | $66.21 | 13,874,700 | — | — |
| 2022-10-17 | $69.17 | $69.17 | 11,263,300 | — | — |
| 2022-10-14 | $63.59 | $63.59 | 13,711,600 | — | — |
| 2022-10-13 | $69.26 | $69.26 | 18,342,000 | — | — |
| 2022-10-12 | $69.95 | $69.95 | 8,998,900 | — | — |
| 2022-10-11 | $70.16 | $70.16 | 17,705,600 | — | — |
| 2022-10-10 | $67.04 | $67.04 | 7,714,000 | — | — |
| 2022-10-07 | $67.00 | $67.00 | 11,427,900 | — | — |
| 2022-10-06 | $73.91 | $73.91 | 11,103,700 | — | — |
| 2022-10-05 | $72.97 | $72.97 | 9,222,700 | — | — |
| 2022-10-04 | $74.50 | $74.50 | 11,881,400 | — | — |
| 2022-10-03 | $65.95 | $65.95 | 10,949,200 | — | — |
| 2022-09-30 | $64.49 | $64.49 | 10,210,300 | — | — |
| 2022-09-29 | $61.94 | $61.94 | 11,492,100 | — | — |
| 2022-09-28 | $67.31 | $67.31 | 8,482,700 | — | — |
| 2022-09-27 | $63.05 | $63.05 | 11,860,500 | — | — |
| 2022-09-26 | $62.28 | $62.28 | 9,562,600 | — | — |
| 2022-09-23 | $61.88 | $61.88 | 10,932,900 | — | — |
| 2022-09-22 | $62.94 | $62.94 | 11,156,900 | — | — |
| 2022-09-21 | $67.64 | $67.64 | 12,344,600 | — | — |
| 2022-09-20 | $67.94 | $67.94 | 7,974,500 | — | — |
| 2022-09-19 | $69.93 | $69.93 | 13,135,300 | — | — |
| 2022-09-16 | $74.00 | $74.00 | 17,089,000 | — | — |
| 2022-09-15 | $77.23 | $77.23 | 10,950,100 | — | — |
| 2022-09-14 | $78.70 | $78.70 | 10,840,700 | — | — |
| 2022-09-13 | $75.25 | $75.25 | 11,235,300 | — | — |
| 2022-09-12 | $82.55 | $82.55 | 12,554,900 | — | — |
| 2022-09-09 | $80.87 | $80.87 | 15,357,100 | — | — |
| 2022-09-08 | $73.08 | $73.08 | 9,241,500 | — | — |
| 2022-09-07 | $68.25 | $68.25 | 8,408,400 | — | — |
| 2022-09-06 | $62.78 | $62.78 | 7,478,100 | — | — |
| 2022-09-02 | $65.26 | $65.26 | 6,392,800 | — | — |
| 2022-09-01 | $65.53 | $65.53 | 8,046,600 | — | — |
| 2022-08-31 | $66.80 | $66.80 | 6,707,900 | — | — |
| 2022-08-30 | $67.03 | $67.03 | 8,293,500 | — | — |
| 2022-08-29 | $66.34 | $66.34 | 7,944,100 | — | — |
| 2022-08-26 | $66.74 | $66.74 | 9,797,300 | — | — |
| 2022-08-25 | $71.37 | $71.37 | 8,563,500 | — | — |
| 2022-08-24 | $71.48 | $71.48 | 6,675,500 | — | — |
| 2022-08-23 | $71.18 | $71.18 | 9,598,300 | — | — |
| 2022-08-22 | $71.47 | $71.47 | 9,082,400 | — | — |
| 2022-08-19 | $74.06 | $74.06 | 13,727,900 | — | — |
| 2022-08-18 | $83.47 | $83.47 | 7,923,300 | — | — |
| 2022-08-17 | $85.44 | $85.44 | 10,697,900 | — | — |
| 2022-08-16 | $90.39 | $90.39 | 17,034,400 | — | — |
| 2022-08-15 | $91.97 | $91.97 | 11,001,900 | — | — |
| 2022-08-12 | $90.49 | $90.49 | 13,755,200 | — | — |
| 2022-08-11 | $84.00 | $84.00 | 23,247,300 | — | — |
| 2022-08-10 | $94.14 | $94.14 | 23,818,200 | — | — |
| 2022-08-09 | $87.68 | $87.68 | 17,411,400 | — | — |
| 2022-08-08 | $98.02 | $98.02 | 18,878,700 | — | — |
| 2022-08-05 | $93.05 | $93.05 | 24,865,700 | — | — |
| 2022-08-04 | $88.90 | $88.90 | 54,342,800 | — | — |
| 2022-08-03 | $80.81 | $80.81 | 24,784,200 | — | — |
| 2022-08-02 | $67.23 | $67.23 | 12,142,100 | — | — |
| 2022-08-01 | $62.70 | $62.70 | 7,361,300 | — | — |
| 2022-07-29 | $62.96 | $62.96 | 9,113,800 | — | — |
| 2022-07-28 | $62.25 | $62.25 | 13,674,800 | — | — |
| 2022-07-27 | $58.83 | $58.83 | 18,230,200 | — | — |
| 2022-07-26 | $52.93 | $52.93 | 26,875,800 | — | — |
| 2022-07-25 | $67.07 | $67.07 | 8,797,600 | — | — |
| 2022-07-22 | $70.82 | $70.82 | 12,013,300 | — | — |
| 2022-07-21 | $73.98 | $73.98 | 17,301,200 | — | — |
| 2022-07-20 | $75.27 | $75.27 | 34,032,000 | — | — |
| 2022-07-19 | $65.83 | $65.83 | 19,210,600 | — | — |
| 2022-07-18 | $58.67 | $58.67 | 21,226,200 | — | — |
| 2022-07-15 | $53.79 | $53.79 | 10,714,300 | — | — |
| 2022-07-14 | $53.42 | $53.42 | 9,682,100 | — | — |
| 2022-07-13 | $53.10 | $53.10 | 9,439,900 | — | — |
| 2022-07-12 | $54.24 | $54.24 | 8,466,200 | — | — |
| 2022-07-11 | $53.88 | $53.88 | 10,705,800 | — | — |
| 2022-07-08 | $60.29 | $60.29 | 17,950,500 | — | — |
| 2022-07-07 | $57.46 | $57.46 | 12,318,500 | — | — |
| 2022-07-06 | $51.71 | $51.71 | 11,881,900 | — | — |
| 2022-07-05 | $55.41 | $55.41 | 13,087,900 | — | — |
| 2022-07-01 | $49.04 | $49.04 | 8,556,500 | — | — |
| 2022-06-30 | $47.02 | $47.02 | 12,934,400 | — | — |
| 2022-06-29 | $49.75 | $49.75 | 9,776,200 | — | — |
| 2022-06-28 | $51.18 | $51.18 | 10,253,500 | — | — |
| 2022-06-27 | $55.96 | $55.96 | 15,201,600 | — | — |
| 2022-06-24 | $62.71 | $62.71 | 24,381,400 | — | — |
| 2022-06-23 | $58.88 | $58.88 | 15,840,700 | — | — |
| 2022-06-22 | $51.91 | $51.91 | 18,947,700 | — | — |
| 2022-06-21 | $57.49 | $57.49 | 16,916,200 | — | — |
| 2022-06-17 | $51.22 | $51.22 | 11,771,000 | — | — |
| 2022-06-16 | $51.05 | $51.05 | 13,157,700 | — | — |
| 2022-06-15 | $55.01 | $55.01 | 16,340,100 | — | — |
| 2022-06-14 | $51.58 | $51.58 | 17,430,300 | — | — |
| 2022-06-13 | $52.01 | $52.01 | 28,961,400 | — | — |
| 2022-06-10 | $58.71 | $58.71 | 10,982,600 | — | — |
| 2022-06-09 | $63.76 | $63.76 | 9,349,300 | — | — |
| 2022-06-08 | $69.20 | $69.20 | 6,276,600 | — | — |
| 2022-06-07 | $69.57 | $69.57 | 8,485,100 | — | — |
| 2022-06-06 | $70.67 | $70.67 | 9,352,400 | — | — |
| 2022-06-03 | $66.69 | $66.69 | 10,213,600 | — | — |
| 2022-06-02 | $73.82 | $73.82 | 8,607,200 | — | — |
| 2022-06-01 | $68.63 | $68.63 | 14,608,500 | — | — |
| 2022-05-31 | $78.10 | $78.10 | 22,623,200 | — | — |
| 2022-05-27 | $75.32 | $75.32 | 14,112,800 | — | — |
| 2022-05-26 | $69.87 | $69.87 | 12,000,200 | — | — |
| 2022-05-25 | $67.17 | $67.17 | 11,062,000 | — | — |
| 2022-05-24 | $61.36 | $61.36 | 10,714,900 | — | — |
| 2022-05-23 | $66.10 | $66.10 | 12,055,700 | — | — |
| 2022-05-20 | $66.15 | $66.15 | 15,166,300 | — | — |
| 2022-05-19 | $67.42 | $67.42 | 15,410,100 | — | — |
| 2022-05-18 | $63.03 | $63.03 | 17,422,700 | — | — |
| 2022-05-17 | $70.00 | $70.00 | 15,868,000 | — | — |
| 2022-05-16 | $61.70 | $61.70 | 18,685,900 | — | — |
| 2022-05-13 | $67.87 | $67.87 | 38,264,800 | — | — |
| 2022-05-12 | $58.50 | $58.50 | 58,789,000 | — | — |
| 2022-05-11 | $53.72 | $53.72 | 67,080,200 | — | — |
| 2022-05-10 | $72.99 | $72.99 | 31,780,000 | — | — |
| 2022-05-09 | $83.51 | $83.51 | 16,845,400 | — | — |
| 2022-05-06 | $103.74 | $103.74 | 9,026,500 | — | — |
| 2022-05-05 | $114.25 | $114.25 | 7,324,400 | — | — |
| 2022-05-04 | $130.15 | $130.15 | 6,492,800 | — | — |
| 2022-05-03 | $123.56 | $123.56 | 5,053,200 | — | — |
| 2022-05-02 | $121.34 | $121.34 | 6,229,400 | — | — |
| 2022-04-29 | $112.71 | $112.71 | 5,760,900 | — | — |
| 2022-04-28 | $122.69 | $122.69 | 8,070,900 | — | — |
| 2022-04-27 | $122.55 | $122.55 | 4,658,500 | — | — |
| 2022-04-26 | $127.15 | $127.15 | 3,717,600 | — | — |
| 2022-04-25 | $135.14 | $135.14 | 4,066,500 | — | — |
| 2022-04-22 | $131.52 | $131.52 | 5,162,200 | — | — |
| 2022-04-21 | $137.32 | $137.32 | 6,252,900 | — | — |
| 2022-04-20 | $147.13 | $147.13 | 3,486,000 | — | — |
| 2022-04-19 | $151.27 | $151.27 | 2,916,000 | — | — |
| 2022-04-18 | $145.16 | $145.16 | 4,668,700 | — | — |
| 2022-04-14 | $147.29 | $147.29 | 4,082,200 | — | — |
| 2022-04-13 | $154.79 | $154.79 | 3,740,500 | — | — |
| 2022-04-12 | $149.85 | $149.85 | 4,654,400 | — | — |
| 2022-04-11 | $153.87 | $153.87 | 4,305,800 | — | — |
| 2022-04-08 | $160.94 | $160.94 | 2,951,000 | — | — |
| 2022-04-07 | $166.19 | $166.19 | 3,093,600 | — | — |
| 2022-04-06 | $166.84 | $166.84 | 4,675,300 | — | — |
| 2022-04-05 | $177.17 | $177.17 | 5,012,800 | — | — |
| 2022-04-04 | $191.65 | $191.65 | 2,488,800 | — | — |
| 2022-04-01 | $186.96 | $186.96 | 2,975,900 | — | — |
| 2022-03-31 | $189.86 | $189.86 | 2,999,200 | — | — |
| 2022-03-30 | $196.70 | $196.70 | 3,775,900 | — | — |
| 2022-03-29 | $204.53 | $204.53 | 4,811,500 | — | — |
| 2022-03-28 | $201.41 | $201.41 | 6,624,000 | — | — |
| 2022-03-25 | $186.71 | $186.71 | 3,598,300 | — | — |
| 2022-03-24 | $190.19 | $190.19 | 3,536,500 | — | — |
| 2022-03-23 | $183.11 | $183.11 | 2,311,900 | — | — |
| 2022-03-22 | $186.08 | $186.08 | 4,086,100 | — | — |
| 2022-03-21 | $176.81 | $176.81 | 4,214,000 | — | — |
| 2022-03-18 | $185.94 | $185.94 | 4,835,700 | — | — |
| 2022-03-17 | $177.22 | $177.22 | 2,975,900 | — | — |
| 2022-03-16 | $172.53 | $172.53 | 5,974,300 | — | — |
| 2022-03-15 | $155.98 | $155.98 | 4,245,400 | — | — |
| 2022-03-14 | $153.19 | $153.19 | 4,450,000 | — | — |
| 2022-03-11 | $160.07 | $160.07 | 3,660,500 | — | — |
| 2022-03-10 | $172.97 | $172.97 | 2,670,600 | — | — |
| 2022-03-09 | $178.97 | $178.97 | 4,945,200 | — | — |
| 2022-03-08 | $161.99 | $161.99 | 3,840,800 | — | — |
| 2022-03-07 | $161.14 | $161.14 | 4,424,000 | — | — |
| 2022-03-04 | $165.75 | $165.75 | 5,848,700 | — | — |
| 2022-03-03 | $178.03 | $178.03 | 3,734,400 | — | — |
| 2022-03-02 | $194.50 | $194.50 | 3,414,100 | — | — |
| 2022-03-01 | $196.17 | $196.17 | 7,779,200 | — | — |
| 2022-02-28 | $190.77 | $190.77 | 8,036,300 | — | — |
| 2022-02-25 | $176.83 | $176.83 | 6,836,800 | — | — |
| 2022-02-24 | $179.56 | $179.56 | 8,134,000 | — | — |
| 2022-02-23 | $172.74 | $172.74 | 3,892,500 | — | — |
| 2022-02-22 | $176.76 | $176.76 | 4,472,800 | — | — |
| 2022-02-18 | $189.16 | $189.16 | 4,502,200 | — | — |
| 2022-02-17 | $191.92 | $191.92 | 4,740,600 | — | — |
| 2022-02-16 | $207.96 | $207.96 | 3,593,600 | — | — |
| 2022-02-15 | $208.95 | $208.95 | 3,714,300 | — | — |
| 2022-02-14 | $195.25 | $195.25 | 4,528,100 | — | — |
| 2022-02-11 | $194.53 | $194.53 | 5,054,200 | — | — |
| 2022-02-10 | $204.77 | $204.77 | 4,587,400 | — | — |
| 2022-02-09 | $214.50 | $214.50 | 3,811,700 | — | — |
| 2022-02-08 | $208.73 | $208.73 | 4,639,100 | — | — |
| 2022-02-07 | $205.74 | $205.74 | 6,668,300 | — | — |
| 2022-02-04 | $194.44 | $194.44 | 4,397,900 | — | — |
| 2022-02-03 | $181.31 | $181.31 | 3,417,000 | — | — |
| 2022-02-02 | $187.37 | $187.37 | 3,861,700 | — | — |
| 2022-02-01 | $197.73 | $197.73 | 5,159,000 | — | — |
| 2022-01-31 | $190.15 | $190.15 | 4,060,500 | — | — |
| 2022-01-28 | $177.58 | $177.58 | 6,475,800 | — | — |
| 2022-01-27 | $170.20 | $170.20 | 5,551,900 | — | — |
| 2022-01-26 | $178.64 | $178.64 | 7,566,300 | — | — |
| 2022-01-25 | $185.63 | $185.63 | 6,271,300 | — | — |
| 2022-01-24 | $191.48 | $191.48 | 12,978,700 | — | — |
| 2022-01-21 | $191.97 | $191.97 | 13,628,300 | — | — |
| 2022-01-20 | $221.62 | $221.62 | 3,691,200 | — | — |
| 2022-01-19 | $219.50 | $219.50 | 2,976,700 | — | — |
| 2022-01-18 | $222.00 | $222.00 | 3,483,000 | — | — |
| 2022-01-14 | $230.03 | $230.03 | 4,325,600 | — | — |
| 2022-01-13 | $228.23 | $228.23 | 3,814,100 | — | — |
| 2022-01-12 | $234.70 | $234.70 | 3,937,000 | — | — |
| 2022-01-11 | $237.23 | $237.23 | 5,585,600 | — | — |
| 2022-01-10 | $225.01 | $225.01 | 6,800,800 | — | — |
| 2022-01-07 | $232.33 | $232.33 | 3,312,000 | — | — |
| 2022-01-06 | $234.00 | $234.00 | 5,236,000 | — | — |
| 2022-01-05 | $234.23 | $234.23 | 5,196,300 | — | — |
| 2022-01-04 | $250.15 | $250.15 | 3,652,600 | — | — |
| 2022-01-03 | $251.05 | $251.05 | 3,350,900 | — | — |