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
- 2004-10-22 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 | $40.25 | $80.47 | 1,158,400 | — | — |
| 2022-12-29 | $41.15 | $81.29 | 1,571,500 | — | — |
| 2022-12-28 | $40.19 | $79.39 | 1,256,900 | — | — |
| 2022-12-27 | $40.93 | $80.85 | 1,103,500 | — | — |
| 2022-12-23 | $40.68 | $80.36 | 1,167,200 | — | — |
| 2022-12-22 | $40.00 | $79.01 | 1,597,900 | — | — |
| 2022-12-21 | $40.08 | $79.17 | 2,462,700 | — | — |
| 2022-12-20 | $39.56 | $78.14 | 2,914,300 | — | — |
| 2022-12-19 | $39.66 | $78.34 | 3,646,300 | — | — |
| 2022-12-16 | $40.44 | $79.88 | 36,453,200 | — | — |
| 2022-12-15 | $41.61 | $82.19 | 4,519,200 | — | — |
| 2022-12-14 | $42.14 | $83.24 | 4,244,400 | — | — |
| 2022-12-13 | $43.25 | $85.43 | 3,997,500 | — | — |
| 2022-12-12 | $43.32 | $85.57 | 2,565,900 | — | — |
| 2022-12-09 | $42.96 | $84.86 | 2,529,200 | — | — |
| 2022-12-08 | $42.73 | $84.41 | 2,388,100 | — | — |
| 2022-12-07 | $42.09 | $83.14 | 2,405,600 | — | — |
| 2022-12-06 | $41.82 | $82.61 | 2,695,900 | — | — |
| 2022-12-05 | $42.35 | $83.66 | 6,007,100 | — | — |
| 2022-12-02 | $41.82 | $82.61 | 2,176,600 | — | — |
| 2022-12-01 | $41.40 | $81.78 | 1,332,500 | — | — |
| 2022-11-30 | $41.39 | $81.76 | 2,103,100 | — | — |
| 2022-11-29 | $39.58 | $78.18 | 1,465,100 | — | — |
| 2022-11-28 | $38.91 | $76.86 | 1,686,200 | — | — |
| 2022-11-25 | $40.39 | $79.78 | 707,000 | — | — |
| 2022-11-23 | $40.70 | $80.40 | 1,012,700 | — | — |
| 2022-11-22 | $40.73 | $80.46 | 685,900 | — | — |
| 2022-11-21 | $40.60 | $80.20 | 668,000 | — | — |
| 2022-11-18 | $40.54 | $80.08 | 725,600 | — | — |
| 2022-11-17 | $39.79 | $78.60 | 672,200 | — | — |
| 2022-11-16 | $40.37 | $79.74 | 848,600 | — | — |
| 2022-11-15 | $40.17 | $79.35 | 1,054,600 | — | — |
| 2022-11-14 | $40.46 | $79.92 | 939,800 | — | — |
| 2022-11-11 | $41.21 | $81.40 | 953,100 | — | — |
| 2022-11-10 | $41.82 | $82.61 | 1,310,300 | — | — |
| 2022-11-09 | $38.83 | $76.70 | 1,168,000 | — | — |
| 2022-11-08 | $39.50 | $78.03 | 1,119,500 | — | — |
| 2022-11-07 | $39.20 | $77.43 | 1,292,600 | — | — |
| 2022-11-04 | $38.91 | $76.86 | 2,109,000 | — | — |
| 2022-11-03 | $38.90 | $76.84 | 2,435,400 | — | — |
| 2022-11-02 | $39.51 | $78.05 | 2,944,400 | — | — |
| 2022-11-01 | $41.73 | $82.43 | 1,817,600 | — | — |
| 2022-10-31 | $41.87 | $82.71 | 2,695,100 | — | — |
| 2022-10-28 | $41.87 | $82.71 | 1,866,000 | — | — |
| 2022-10-27 | $39.40 | $77.83 | 1,546,000 | — | — |
| 2022-10-26 | $39.17 | $77.37 | 1,448,700 | — | — |
| 2022-10-25 | $39.39 | $77.81 | 2,706,500 | — | — |
| 2022-10-24 | $37.70 | $74.47 | 2,418,500 | — | — |
| 2022-10-21 | $38.22 | $75.50 | 1,493,800 | — | — |
| 2022-10-20 | $38.60 | $76.25 | 821,000 | — | — |
| 2022-10-19 | $38.61 | $76.27 | 822,500 | — | — |
| 2022-10-18 | $39.77 | $78.56 | 1,113,800 | — | — |
| 2022-10-17 | $39.35 | $77.73 | 2,035,600 | — | — |
| 2022-10-14 | $37.24 | $73.56 | 1,326,200 | — | — |
| 2022-10-13 | $38.10 | $75.26 | 1,649,800 | — | — |
| 2022-10-12 | $37.93 | $74.92 | 1,063,400 | — | — |
| 2022-10-11 | $38.60 | $76.25 | 934,900 | — | — |
| 2022-10-10 | $38.12 | $75.30 | 1,253,800 | — | — |
| 2022-10-07 | $38.33 | $75.71 | 1,057,300 | — | — |
| 2022-10-06 | $39.76 | $78.54 | 872,700 | — | — |
| 2022-10-05 | $40.72 | $80.44 | 1,210,400 | — | — |
| 2022-10-04 | $41.11 | $81.21 | 1,413,100 | — | — |
| 2022-10-03 | $40.34 | $79.69 | 1,437,100 | — | — |
| 2022-09-30 | $40.06 | $79.13 | 2,021,900 | — | — |
| 2022-09-29 | $39.47 | $77.12 | 1,390,500 | — | — |
| 2022-09-28 | $40.17 | $78.48 | 1,356,600 | — | — |
| 2022-09-27 | $39.28 | $76.75 | 1,489,000 | — | — |
| 2022-09-26 | $39.71 | $77.59 | 1,755,300 | — | — |
| 2022-09-23 | $40.25 | $78.64 | 2,209,300 | — | — |
| 2022-09-22 | $41.12 | $80.34 | 1,795,600 | — | — |
| 2022-09-21 | $41.70 | $81.47 | 930,800 | — | — |
| 2022-09-20 | $42.03 | $82.12 | 998,200 | — | — |
| 2022-09-19 | $43.26 | $84.52 | 1,200,400 | — | — |
| 2022-09-16 | $43.35 | $84.70 | 2,218,000 | — | — |
| 2022-09-15 | $43.78 | $85.54 | 1,312,500 | — | — |
| 2022-09-14 | $44.89 | $87.71 | 1,558,600 | — | — |
| 2022-09-13 | $45.56 | $89.02 | 972,000 | — | — |
| 2022-09-12 | $46.97 | $91.77 | 876,100 | — | — |
| 2022-09-09 | $46.99 | $91.81 | 1,067,600 | — | — |
| 2022-09-08 | $47.25 | $92.32 | 921,500 | — | — |
| 2022-09-07 | $47.35 | $92.51 | 811,400 | — | — |
| 2022-09-06 | $46.56 | $90.97 | 705,500 | — | — |
| 2022-09-02 | $45.96 | $89.80 | 543,500 | — | — |
| 2022-09-01 | $46.46 | $90.77 | 842,800 | — | — |
| 2022-08-31 | $46.05 | $89.97 | 1,264,500 | — | — |
| 2022-08-30 | $46.58 | $91.01 | 1,010,900 | — | — |
| 2022-08-29 | $47.58 | $92.96 | 1,143,300 | — | — |
| 2022-08-26 | $48.51 | $94.78 | 768,300 | — | — |
| 2022-08-25 | $49.42 | $96.56 | 861,400 | — | — |
| 2022-08-24 | $48.82 | $95.39 | 946,000 | — | — |
| 2022-08-23 | $48.25 | $94.27 | 1,188,300 | — | — |
| 2022-08-22 | $49.13 | $95.99 | 962,800 | — | — |
| 2022-08-19 | $50.11 | $97.91 | 1,010,100 | — | — |
| 2022-08-18 | $50.52 | $98.71 | 1,092,600 | — | — |
| 2022-08-17 | $50.74 | $99.14 | 953,000 | — | — |
| 2022-08-16 | $50.49 | $98.65 | 2,048,300 | — | — |
| 2022-08-15 | $50.59 | $98.84 | 1,283,000 | — | — |
| 2022-08-12 | $50.61 | $98.88 | 766,900 | — | — |
| 2022-08-11 | $49.47 | $96.66 | 1,266,700 | — | — |
| 2022-08-10 | $49.49 | $96.69 | 875,800 | — | — |
| 2022-08-09 | $48.69 | $95.13 | 1,269,000 | — | — |
| 2022-08-08 | $48.10 | $93.98 | 1,527,600 | — | — |
| 2022-08-05 | $47.54 | $92.88 | 2,283,500 | — | — |
| 2022-08-04 | $45.96 | $89.80 | 1,492,800 | — | — |
| 2022-08-03 | $45.52 | $88.94 | 1,811,500 | — | — |
| 2022-08-02 | $44.86 | $87.65 | 1,022,000 | — | — |
| 2022-08-01 | $45.64 | $89.17 | 704,900 | — | — |
| 2022-07-29 | $45.87 | $89.62 | 672,500 | — | — |
| 2022-07-28 | $45.65 | $89.19 | 638,600 | — | — |
| 2022-07-27 | $44.08 | $86.12 | 830,100 | — | — |
| 2022-07-26 | $43.71 | $85.40 | 941,100 | — | — |
| 2022-07-25 | $43.48 | $84.95 | 1,009,300 | — | — |
| 2022-07-22 | $43.62 | $85.23 | 557,600 | — | — |
| 2022-07-21 | $43.28 | $84.56 | 802,700 | — | — |
| 2022-07-20 | $43.09 | $84.19 | 2,821,700 | — | — |
| 2022-07-19 | $42.42 | $82.88 | 925,500 | — | — |
| 2022-07-18 | $41.47 | $81.02 | 579,500 | — | — |
| 2022-07-15 | $41.58 | $81.24 | 1,174,400 | — | — |
| 2022-07-14 | $41.34 | $80.77 | 1,107,000 | — | — |
| 2022-07-13 | $41.35 | $80.79 | 1,151,700 | — | — |
| 2022-07-12 | $41.17 | $80.44 | 1,295,600 | — | — |
| 2022-07-11 | $42.17 | $82.39 | 1,146,700 | — | — |
| 2022-07-08 | $42.72 | $83.47 | 971,300 | — | — |
| 2022-07-07 | $42.77 | $83.56 | 1,048,400 | — | — |
| 2022-07-06 | $43.16 | $84.33 | 1,057,600 | — | — |
| 2022-07-05 | $42.85 | $83.72 | 1,374,000 | — | — |
| 2022-07-01 | $43.59 | $85.17 | 1,224,400 | — | — |
| 2022-06-30 | $42.72 | $83.47 | 1,344,400 | — | — |
| 2022-06-29 | $43.35 | $83.86 | 1,564,200 | — | — |
| 2022-06-28 | $43.89 | $84.90 | 2,213,100 | — | — |
| 2022-06-27 | $43.72 | $84.57 | 1,955,900 | — | — |
| 2022-06-24 | $43.52 | $84.19 | 2,159,600 | — | — |
| 2022-06-23 | $41.89 | $81.03 | 2,243,900 | — | — |
| 2022-06-22 | $41.10 | $79.51 | 1,479,800 | — | — |
| 2022-06-21 | $40.50 | $78.34 | 2,106,500 | — | — |
| 2022-06-17 | $40.00 | $77.38 | 2,112,200 | — | — |
| 2022-06-16 | $39.96 | $77.30 | 1,805,500 | — | — |
| 2022-06-15 | $40.37 | $78.09 | 1,935,600 | — | — |
| 2022-06-14 | $38.87 | $75.19 | 2,043,900 | — | — |
| 2022-06-13 | $39.23 | $75.89 | 1,277,900 | — | — |
| 2022-06-10 | $41.40 | $80.09 | 1,335,300 | — | — |
| 2022-06-09 | $42.08 | $81.40 | 1,803,900 | — | — |
| 2022-06-08 | $42.41 | $82.04 | 1,462,500 | — | — |
| 2022-06-07 | $44.27 | $85.64 | 1,788,400 | — | — |
| 2022-06-06 | $43.31 | $83.78 | 1,686,400 | — | — |
| 2022-06-03 | $44.26 | $85.62 | 1,854,200 | — | — |
| 2022-06-02 | $44.67 | $86.41 | 1,575,900 | — | — |
| 2022-06-01 | $44.61 | $86.30 | 1,737,900 | — | — |
| 2022-05-31 | $44.53 | $86.14 | 2,097,500 | — | — |
| 2022-05-27 | $45.39 | $87.80 | 1,407,400 | — | — |
| 2022-05-26 | $43.83 | $84.79 | 2,006,000 | — | — |
| 2022-05-25 | $43.23 | $83.63 | 2,769,700 | — | — |
| 2022-05-24 | $42.75 | $82.70 | 2,567,300 | — | — |
| 2022-05-23 | $42.46 | $82.14 | 2,023,500 | — | — |
| 2022-05-20 | $40.84 | $79.00 | 1,412,300 | — | — |
| 2022-05-19 | $40.72 | $78.77 | 1,513,200 | — | — |
| 2022-05-18 | $41.07 | $79.45 | 1,791,400 | — | — |
| 2022-05-17 | $42.45 | $82.12 | 1,324,600 | — | — |
| 2022-05-16 | $42.80 | $82.79 | 1,053,400 | — | — |
| 2022-05-13 | $43.24 | $83.64 | 1,439,400 | — | — |
| 2022-05-12 | $42.07 | $81.38 | 1,246,400 | — | — |
| 2022-05-11 | $42.29 | $81.81 | 1,278,100 | — | — |
| 2022-05-10 | $42.68 | $82.56 | 2,438,800 | — | — |
| 2022-05-09 | $41.61 | $80.49 | 2,228,300 | — | — |
| 2022-05-06 | $44.14 | $85.39 | 1,775,200 | — | — |
| 2022-05-05 | $45.99 | $88.96 | 2,471,400 | — | — |
| 2022-05-04 | $47.55 | $91.98 | 2,892,400 | — | — |
| 2022-05-03 | $46.44 | $89.84 | 2,186,300 | — | — |
| 2022-05-02 | $46.02 | $89.02 | 3,158,700 | — | — |
| 2022-04-29 | $47.51 | $91.90 | 4,012,700 | — | — |
| 2022-04-28 | $52.00 | $100.59 | 1,291,300 | — | — |
| 2022-04-27 | $51.03 | $98.71 | 1,503,000 | — | — |
| 2022-04-26 | $51.18 | $99.00 | 1,147,000 | — | — |
| 2022-04-25 | $52.25 | $101.07 | 1,167,200 | — | — |
| 2022-04-22 | $52.78 | $102.10 | 722,600 | — | — |
| 2022-04-21 | $53.63 | $103.74 | 1,080,100 | — | — |
| 2022-04-20 | $54.46 | $105.35 | 1,421,800 | — | — |
| 2022-04-19 | $53.85 | $104.17 | 1,901,300 | — | — |
| 2022-04-18 | $53.30 | $103.11 | 907,200 | — | — |
| 2022-04-14 | $53.68 | $103.84 | 887,200 | — | — |
| 2022-04-13 | $53.69 | $103.86 | 1,067,600 | — | — |
| 2022-04-12 | $53.61 | $103.71 | 1,034,100 | — | — |
| 2022-04-11 | $53.04 | $102.60 | 1,435,700 | — | — |
| 2022-04-08 | $53.45 | $103.40 | 954,300 | — | — |
| 2022-04-07 | $53.70 | $103.88 | 1,534,300 | — | — |
| 2022-04-06 | $53.64 | $103.76 | 1,224,200 | — | — |
| 2022-04-05 | $52.38 | $101.33 | 1,121,500 | — | — |
| 2022-04-04 | $52.48 | $101.52 | 1,237,200 | — | — |
| 2022-04-01 | $53.27 | $103.05 | 767,200 | — | — |
| 2022-03-31 | $52.03 | $100.65 | 1,311,000 | — | — |
| 2022-03-30 | $53.19 | $102.06 | 1,885,500 | — | — |
| 2022-03-29 | $53.82 | $103.27 | 1,816,100 | — | — |
| 2022-03-28 | $51.56 | $98.93 | 899,600 | — | — |
| 2022-03-25 | $50.75 | $97.38 | 2,060,200 | — | — |
| 2022-03-24 | $50.42 | $96.75 | 1,757,800 | — | — |
| 2022-03-23 | $49.81 | $95.58 | 1,546,400 | — | — |
| 2022-03-22 | $50.29 | $96.50 | 1,525,700 | — | — |
| 2022-03-21 | $50.47 | $96.84 | 1,286,900 | — | — |
| 2022-03-18 | $50.47 | $96.84 | 1,560,700 | — | — |
| 2022-03-17 | $50.65 | $97.19 | 1,124,600 | — | — |
| 2022-03-16 | $49.66 | $95.29 | 1,238,100 | — | — |
| 2022-03-15 | $49.14 | $94.29 | 2,132,800 | — | — |
| 2022-03-14 | $48.78 | $93.60 | 1,922,900 | — | — |
| 2022-03-11 | $48.84 | $93.71 | 1,337,600 | — | — |
| 2022-03-10 | $49.41 | $94.81 | 1,422,100 | — | — |
| 2022-03-09 | $49.72 | $95.40 | 1,495,400 | — | — |
| 2022-03-08 | $49.67 | $95.31 | 1,188,000 | — | — |
| 2022-03-07 | $50.77 | $97.42 | 1,813,400 | — | — |
| 2022-03-04 | $51.27 | $98.38 | 1,476,900 | — | — |
| 2022-03-03 | $50.41 | $96.73 | 1,260,000 | — | — |
| 2022-03-02 | $49.06 | $94.14 | 1,776,100 | — | — |
| 2022-03-01 | $48.37 | $92.81 | 1,915,700 | — | — |
| 2022-02-28 | $48.21 | $92.51 | 4,048,300 | — | — |
| 2022-02-25 | $49.73 | $95.42 | 1,630,400 | — | — |
| 2022-02-24 | $48.41 | $92.89 | 1,855,000 | — | — |
| 2022-02-23 | $48.12 | $92.33 | 1,774,000 | — | — |
| 2022-02-22 | $47.94 | $91.99 | 1,268,300 | — | — |
| 2022-02-18 | $48.09 | $92.27 | 906,200 | — | — |
| 2022-02-17 | $48.41 | $92.89 | 1,155,900 | — | — |
| 2022-02-16 | $49.08 | $94.17 | 1,484,000 | — | — |
| 2022-02-15 | $49.23 | $94.46 | 1,183,600 | — | — |
| 2022-02-14 | $49.79 | $95.54 | 1,413,300 | — | — |
| 2022-02-11 | $50.58 | $97.05 | 1,010,900 | — | — |
| 2022-02-10 | $50.96 | $97.78 | 1,669,700 | — | — |
| 2022-02-09 | $52.30 | $100.35 | 900,900 | — | — |
| 2022-02-08 | $50.98 | $97.82 | 1,417,800 | — | — |
| 2022-02-07 | $50.96 | $97.78 | 1,242,500 | — | — |
| 2022-02-04 | $51.16 | $98.17 | 1,524,300 | — | — |
| 2022-02-03 | $51.61 | $99.03 | 1,060,400 | — | — |
| 2022-02-02 | $52.02 | $99.82 | 2,333,300 | — | — |
| 2022-02-01 | $50.56 | $97.01 | 871,000 | — | — |
| 2022-01-31 | $50.74 | $97.36 | 1,259,700 | — | — |
| 2022-01-28 | $50.92 | $97.71 | 1,163,600 | — | — |
| 2022-01-27 | $49.15 | $94.31 | 1,268,800 | — | — |
| 2022-01-26 | $49.40 | $94.79 | 1,789,000 | — | — |
| 2022-01-25 | $50.28 | $96.48 | 1,352,300 | — | — |
| 2022-01-24 | $50.55 | $97.00 | 1,876,300 | — | — |
| 2022-01-21 | $50.59 | $97.07 | 1,692,000 | — | — |
| 2022-01-20 | $50.01 | $95.96 | 1,458,200 | — | — |
| 2022-01-19 | $50.26 | $96.44 | 1,387,200 | — | — |
| 2022-01-18 | $50.12 | $96.17 | 1,489,300 | — | — |
| 2022-01-14 | $51.08 | $98.01 | 1,630,200 | — | — |
| 2022-01-13 | $52.09 | $99.95 | 1,460,100 | — | — |
| 2022-01-12 | $52.96 | $101.62 | 1,105,900 | — | — |
| 2022-01-11 | $52.74 | $101.20 | 2,990,400 | — | — |
| 2022-01-10 | $52.23 | $100.22 | 2,515,600 | — | — |
| 2022-01-07 | $51.20 | $98.24 | 4,424,100 | — | — |
| 2022-01-06 | $54.04 | $103.69 | 2,583,100 | — | — |
| 2022-01-05 | $53.94 | $103.50 | 3,175,100 | — | — |
| 2022-01-04 | $54.54 | $104.65 | 2,994,000 | — | — |
| 2022-01-03 | $54.82 | $105.19 | 2,873,700 | — | — |