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
- 2014-09-22 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 | $41.60 | $41.60 | 2,075,700 | — | — |
| 2022-12-29 | $41.44 | $41.44 | 8,319,600 | — | — |
| 2022-12-28 | $39.99 | $39.99 | 2,943,600 | — | — |
| 2022-12-27 | $41.75 | $41.75 | 2,817,000 | — | — |
| 2022-12-23 | $43.09 | $43.09 | 1,940,600 | — | — |
| 2022-12-22 | $42.59 | $42.59 | 4,886,000 | — | — |
| 2022-12-21 | $44.91 | $44.91 | 2,037,700 | — | — |
| 2022-12-20 | $45.04 | $45.04 | 1,498,900 | — | — |
| 2022-12-19 | $45.04 | $45.04 | 4,800,800 | — | — |
| 2022-12-16 | $47.26 | $47.26 | 3,659,800 | — | — |
| 2022-12-15 | $48.28 | $48.28 | 4,186,500 | — | — |
| 2022-12-14 | $49.69 | $49.69 | 3,261,500 | — | — |
| 2022-12-13 | $52.55 | $52.55 | 3,988,400 | — | — |
| 2022-12-12 | $50.27 | $50.27 | 2,254,300 | — | — |
| 2022-12-09 | $49.34 | $49.34 | 2,465,800 | — | — |
| 2022-12-08 | $50.26 | $50.26 | 1,919,800 | — | — |
| 2022-12-07 | $49.16 | $49.16 | 2,145,300 | — | — |
| 2022-12-06 | $48.71 | $48.71 | 2,101,200 | — | — |
| 2022-12-05 | $49.79 | $49.79 | 2,181,200 | — | — |
| 2022-12-02 | $51.38 | $51.38 | 2,918,500 | — | — |
| 2022-12-01 | $51.84 | $51.84 | 2,556,200 | — | — |
| 2022-11-30 | $50.81 | $50.81 | 3,893,700 | — | — |
| 2022-11-29 | $48.87 | $48.87 | 1,907,400 | — | — |
| 2022-11-28 | $48.70 | $48.70 | 3,178,500 | — | — |
| 2022-11-25 | $49.68 | $49.68 | 2,124,700 | — | — |
| 2022-11-23 | $49.15 | $49.15 | 7,034,600 | — | — |
| 2022-11-22 | $49.18 | $49.18 | 3,933,500 | — | — |
| 2022-11-21 | $48.57 | $48.57 | 2,382,400 | — | — |
| 2022-11-18 | $49.98 | $49.98 | 3,635,400 | — | — |
| 2022-11-17 | $49.76 | $49.76 | 3,396,200 | — | — |
| 2022-11-16 | $50.73 | $50.73 | 3,235,900 | — | — |
| 2022-11-15 | $54.30 | $54.30 | 3,991,600 | — | — |
| 2022-11-14 | $51.51 | $51.51 | 4,505,800 | — | — |
| 2022-11-11 | $52.12 | $52.12 | 4,881,500 | — | — |
| 2022-11-10 | $50.62 | $50.62 | 7,362,900 | — | — |
| 2022-11-09 | $42.96 | $42.96 | 3,892,800 | — | — |
| 2022-11-08 | $44.65 | $44.65 | 3,166,100 | — | — |
| 2022-11-07 | $44.07 | $44.07 | 3,465,800 | — | — |
| 2022-11-04 | $42.64 | $42.64 | 5,344,700 | — | — |
| 2022-11-03 | $43.02 | $43.02 | 6,996,800 | — | — |
| 2022-11-02 | $44.08 | $44.08 | 8,567,500 | — | — |
| 2022-11-01 | $44.39 | $44.39 | 4,421,500 | — | — |
| 2022-10-31 | $43.73 | $43.73 | 4,446,200 | — | — |
| 2022-10-28 | $44.10 | $44.10 | 4,468,900 | — | — |
| 2022-10-27 | $41.51 | $41.51 | 3,563,400 | — | — |
| 2022-10-26 | $42.53 | $42.53 | 7,940,900 | — | — |
| 2022-10-25 | $42.49 | $42.49 | 5,726,800 | — | — |
| 2022-10-24 | $41.42 | $41.42 | 5,420,500 | — | — |
| 2022-10-21 | $39.61 | $39.61 | 5,368,500 | — | — |
| 2022-10-20 | $37.41 | $37.41 | 3,304,900 | — | — |
| 2022-10-19 | $37.31 | $37.31 | 3,299,000 | — | — |
| 2022-10-18 | $38.86 | $38.86 | 5,278,100 | — | — |
| 2022-10-17 | $37.65 | $37.65 | 4,214,900 | — | — |
| 2022-10-14 | $35.33 | $35.33 | 3,308,900 | — | — |
| 2022-10-13 | $36.35 | $36.35 | 5,180,500 | — | — |
| 2022-10-12 | $36.11 | $36.11 | 3,886,500 | — | — |
| 2022-10-11 | $35.19 | $35.19 | 4,528,800 | — | — |
| 2022-10-10 | $35.38 | $35.38 | 6,467,500 | — | — |
| 2022-10-07 | $37.28 | $37.28 | 3,479,500 | — | — |
| 2022-10-06 | $38.62 | $38.62 | 3,585,800 | — | — |
| 2022-10-05 | $38.52 | $38.52 | 4,870,400 | — | — |
| 2022-10-04 | $38.05 | $38.05 | 7,437,400 | — | — |
| 2022-10-03 | $34.15 | $34.15 | 5,521,000 | — | — |
| 2022-09-30 | $32.26 | $32.26 | 6,051,400 | — | — |
| 2022-09-29 | $32.42 | $32.42 | 5,687,000 | — | — |
| 2022-09-28 | $34.50 | $34.50 | 5,374,400 | — | — |
| 2022-09-27 | $32.94 | $32.94 | 6,862,300 | — | — |
| 2022-09-26 | $33.77 | $33.77 | 5,184,700 | — | — |
| 2022-09-23 | $35.37 | $35.37 | 6,985,300 | — | — |
| 2022-09-22 | $37.62 | $37.62 | 7,022,900 | — | — |
| 2022-09-21 | $41.54 | $41.54 | 3,950,500 | — | — |
| 2022-09-20 | $45.17 | $45.17 | 2,395,700 | — | — |
| 2022-09-19 | $46.43 | $46.43 | 2,875,600 | — | — |
| 2022-09-16 | $45.08 | $45.08 | 4,016,800 | — | — |
| 2022-09-15 | $46.65 | $46.65 | 3,205,000 | — | — |
| 2022-09-14 | $46.26 | $46.26 | 4,366,800 | — | — |
| 2022-09-13 | $45.58 | $45.58 | 4,848,400 | — | — |
| 2022-09-12 | $49.88 | $49.88 | 2,470,200 | — | — |
| 2022-09-09 | $48.33 | $48.33 | 2,547,500 | — | — |
| 2022-09-08 | $46.18 | $46.18 | 2,334,600 | — | — |
| 2022-09-07 | $45.27 | $45.27 | 4,853,300 | — | — |
| 2022-09-06 | $43.60 | $43.60 | 3,033,300 | — | — |
| 2022-09-02 | $42.60 | $42.60 | 2,510,900 | — | — |
| 2022-09-01 | $42.50 | $42.50 | 3,615,000 | — | — |
| 2022-08-31 | $43.12 | $43.12 | 2,557,800 | — | — |
| 2022-08-30 | $43.21 | $43.21 | 2,456,100 | — | — |
| 2022-08-29 | $44.14 | $44.14 | 1,586,200 | — | — |
| 2022-08-26 | $44.31 | $44.31 | 2,335,800 | — | — |
| 2022-08-25 | $46.85 | $46.85 | 1,505,100 | — | — |
| 2022-08-24 | $45.99 | $45.99 | 1,680,200 | — | — |
| 2022-08-23 | $45.67 | $45.67 | 2,032,800 | — | — |
| 2022-08-22 | $44.64 | $44.64 | 2,920,500 | — | — |
| 2022-08-19 | $46.71 | $46.71 | 2,565,700 | — | — |
| 2022-08-18 | $49.16 | $49.16 | 1,358,800 | — | — |
| 2022-08-17 | $49.19 | $49.19 | 2,883,400 | — | — |
| 2022-08-16 | $52.05 | $52.05 | 2,520,900 | — | — |
| 2022-08-15 | $51.41 | $51.41 | 2,167,700 | — | — |
| 2022-08-12 | $51.37 | $51.37 | 2,270,600 | — | — |
| 2022-08-11 | $49.33 | $49.33 | 2,433,200 | — | — |
| 2022-08-10 | $48.40 | $48.40 | 6,690,800 | — | — |
| 2022-08-09 | $46.10 | $46.10 | 3,178,400 | — | — |
| 2022-08-08 | $49.03 | $49.03 | 3,456,500 | — | — |
| 2022-08-05 | $47.67 | $47.67 | 2,293,500 | — | — |
| 2022-08-04 | $48.18 | $48.18 | 3,436,200 | — | — |
| 2022-08-03 | $49.26 | $49.26 | 5,351,100 | — | — |
| 2022-08-02 | $49.17 | $49.17 | 5,700,400 | — | — |
| 2022-08-01 | $46.04 | $46.04 | 3,686,400 | — | — |
| 2022-07-29 | $45.69 | $45.69 | 2,852,600 | — | — |
| 2022-07-28 | $44.89 | $44.89 | 2,755,000 | — | — |
| 2022-07-27 | $43.87 | $43.87 | 3,515,900 | — | — |
| 2022-07-26 | $40.30 | $40.30 | 3,186,900 | — | — |
| 2022-07-25 | $42.18 | $42.18 | 2,339,500 | — | — |
| 2022-07-22 | $42.65 | $42.65 | 2,114,200 | — | — |
| 2022-07-21 | $44.08 | $44.08 | 2,371,900 | — | — |
| 2022-07-20 | $44.25 | $44.25 | 4,738,200 | — | — |
| 2022-07-19 | $41.79 | $41.79 | 4,170,000 | — | — |
| 2022-07-18 | $38.60 | $38.60 | 2,729,400 | — | — |
| 2022-07-15 | $37.65 | $37.65 | 4,735,700 | — | — |
| 2022-07-14 | $35.39 | $35.39 | 5,160,200 | — | — |
| 2022-07-13 | $38.14 | $38.14 | 3,626,700 | — | — |
| 2022-07-12 | $38.72 | $38.72 | 4,979,800 | — | — |
| 2022-07-11 | $38.21 | $38.21 | 3,515,500 | — | — |
| 2022-07-08 | $39.59 | $39.59 | 3,335,200 | — | — |
| 2022-07-07 | $41.53 | $41.53 | 2,467,400 | — | — |
| 2022-07-06 | $40.32 | $40.32 | 3,398,100 | — | — |
| 2022-07-05 | $42.26 | $42.26 | 5,551,500 | — | — |
| 2022-07-01 | $38.53 | $38.53 | 6,301,700 | — | — |
| 2022-06-30 | $38.30 | $38.30 | 7,431,700 | — | — |
| 2022-06-29 | $40.27 | $40.27 | 4,448,300 | — | — |
| 2022-06-28 | $42.97 | $42.97 | 3,000,700 | — | — |
| 2022-06-27 | $44.05 | $44.05 | 3,223,700 | — | — |
| 2022-06-24 | $44.47 | $44.47 | 5,685,400 | — | — |
| 2022-06-23 | $39.52 | $39.52 | 5,477,800 | — | — |
| 2022-06-22 | $39.96 | $39.96 | 3,694,400 | — | — |
| 2022-06-21 | $40.11 | $40.11 | 4,191,500 | — | — |
| 2022-06-17 | $39.65 | $39.65 | 4,584,000 | — | — |
| 2022-06-16 | $37.67 | $37.67 | 4,449,500 | — | — |
| 2022-06-15 | $41.39 | $41.39 | 4,855,700 | — | — |
| 2022-06-14 | $39.39 | $39.39 | 3,647,800 | — | — |
| 2022-06-13 | $39.64 | $39.64 | 4,962,300 | — | — |
| 2022-06-10 | $45.50 | $45.50 | 5,207,300 | — | — |
| 2022-06-09 | $50.16 | $50.16 | 3,067,200 | — | — |
| 2022-06-08 | $52.15 | $52.15 | 2,796,200 | — | — |
| 2022-06-07 | $52.37 | $52.37 | 2,138,100 | — | — |
| 2022-06-06 | $52.34 | $52.34 | 2,955,300 | — | — |
| 2022-06-03 | $50.60 | $50.60 | 2,058,200 | — | — |
| 2022-06-02 | $51.87 | $51.87 | 3,690,100 | — | — |
| 2022-06-01 | $49.56 | $49.56 | 2,545,900 | — | — |
| 2022-05-31 | $50.17 | $50.17 | 3,858,100 | — | — |
| 2022-05-27 | $51.60 | $51.60 | 3,951,900 | — | — |
| 2022-05-26 | $51.02 | $51.02 | 5,990,100 | — | — |
| 2022-05-25 | $46.40 | $46.40 | 5,444,500 | — | — |
| 2022-05-24 | $43.14 | $43.14 | 5,910,700 | — | — |
| 2022-05-23 | $48.25 | $48.25 | 5,010,400 | — | — |
| 2022-05-20 | $50.11 | $50.11 | 4,789,300 | — | — |
| 2022-05-19 | $48.63 | $48.63 | 5,406,900 | — | — |
| 2022-05-18 | $47.95 | $47.95 | 4,186,400 | — | — |
| 2022-05-17 | $51.40 | $51.40 | 5,121,100 | — | — |
| 2022-05-16 | $51.99 | $51.99 | 3,289,000 | — | — |
| 2022-05-13 | $54.99 | $54.99 | 5,457,700 | — | — |
| 2022-05-12 | $49.83 | $49.83 | 5,346,100 | — | — |
| 2022-05-11 | $48.36 | $48.36 | 4,858,800 | — | — |
| 2022-05-10 | $50.77 | $50.77 | 5,320,100 | — | — |
| 2022-05-09 | $52.95 | $52.95 | 5,236,800 | — | — |
| 2022-05-06 | $59.95 | $59.95 | 3,434,400 | — | — |
| 2022-05-05 | $62.95 | $62.95 | 3,371,600 | — | — |
| 2022-05-04 | $66.39 | $66.39 | 7,895,400 | — | — |
| 2022-05-03 | $67.65 | $67.65 | 3,712,300 | — | — |
| 2022-05-02 | $68.35 | $68.35 | 2,794,000 | — | — |
| 2022-04-29 | $66.28 | $66.28 | 2,436,900 | — | — |
| 2022-04-28 | $67.39 | $67.39 | 3,220,000 | — | — |
| 2022-04-27 | $64.15 | $64.15 | 2,664,500 | — | — |
| 2022-04-26 | $64.83 | $64.83 | 2,822,400 | — | — |
| 2022-04-25 | $68.50 | $68.50 | 2,495,500 | — | — |
| 2022-04-22 | $66.60 | $66.60 | 2,459,800 | — | — |
| 2022-04-21 | $68.11 | $68.11 | 3,624,400 | — | — |
| 2022-04-20 | $71.70 | $71.70 | 2,107,000 | — | — |
| 2022-04-19 | $71.75 | $71.75 | 2,767,100 | — | — |
| 2022-04-18 | $68.37 | $68.37 | 2,117,200 | — | — |
| 2022-04-14 | $68.88 | $68.88 | 2,681,600 | — | — |
| 2022-04-13 | $70.01 | $70.01 | 4,478,600 | — | — |
| 2022-04-12 | $67.02 | $67.02 | 2,882,600 | — | — |
| 2022-04-11 | $68.58 | $68.58 | 2,199,200 | — | — |
| 2022-04-08 | $68.98 | $68.98 | 3,032,600 | — | — |
| 2022-04-07 | $70.56 | $70.56 | 3,910,300 | — | — |
| 2022-04-06 | $72.01 | $72.01 | 3,300,400 | — | — |
| 2022-04-05 | $77.16 | $77.16 | 1,587,100 | — | — |
| 2022-04-04 | $80.69 | $80.69 | 2,267,300 | — | — |
| 2022-04-01 | $76.65 | $76.65 | 2,004,600 | — | — |
| 2022-03-31 | $77.36 | $77.36 | 2,107,300 | — | — |
| 2022-03-30 | $77.53 | $77.53 | 2,158,300 | — | — |
| 2022-03-29 | $81.23 | $81.23 | 2,771,800 | — | — |
| 2022-03-28 | $76.88 | $76.88 | 1,822,700 | — | — |
| 2022-03-25 | $77.40 | $77.40 | 1,165,600 | — | — |
| 2022-03-24 | $78.99 | $78.99 | 2,076,300 | — | — |
| 2022-03-23 | $77.00 | $77.00 | 1,937,200 | — | — |
| 2022-03-22 | $80.07 | $80.07 | 1,408,700 | — | — |
| 2022-03-21 | $78.49 | $78.49 | 2,351,000 | — | — |
| 2022-03-18 | $80.83 | $80.83 | 2,801,800 | — | — |
| 2022-03-17 | $79.59 | $79.59 | 1,664,500 | — | — |
| 2022-03-16 | $79.34 | $79.34 | 2,539,000 | — | — |
| 2022-03-15 | $74.97 | $74.97 | 1,992,500 | — | — |
| 2022-03-14 | $71.97 | $71.97 | 2,976,900 | — | — |
| 2022-03-11 | $74.81 | $74.81 | 1,493,100 | — | — |
| 2022-03-10 | $77.46 | $77.46 | 1,723,700 | — | — |
| 2022-03-09 | $77.59 | $77.59 | 4,083,800 | — | — |
| 2022-03-08 | $70.24 | $70.24 | 3,663,100 | — | — |
| 2022-03-07 | $69.64 | $69.64 | 6,065,000 | — | — |
| 2022-03-04 | $78.80 | $78.80 | 3,423,600 | — | — |
| 2022-03-03 | $83.21 | $83.21 | 3,856,900 | — | — |
| 2022-03-02 | $86.16 | $86.16 | 3,080,700 | — | — |
| 2022-03-01 | $82.98 | $82.98 | 2,852,300 | — | — |
| 2022-02-28 | $84.19 | $84.19 | 2,342,100 | — | — |
| 2022-02-25 | $84.69 | $84.69 | 3,735,800 | — | — |
| 2022-02-24 | $84.65 | $84.65 | 4,933,700 | — | — |
| 2022-02-23 | $78.68 | $78.68 | 6,156,700 | — | — |
| 2022-02-22 | $76.57 | $76.57 | 4,443,100 | — | — |
| 2022-02-18 | $79.28 | $79.28 | 3,175,100 | — | — |
| 2022-02-17 | $81.92 | $81.92 | 1,807,400 | — | — |
| 2022-02-16 | $85.42 | $85.42 | 1,728,100 | — | — |
| 2022-02-15 | $84.18 | $84.18 | 2,028,500 | — | — |
| 2022-02-14 | $81.23 | $81.23 | 2,608,400 | — | — |
| 2022-02-11 | $83.74 | $83.74 | 2,664,600 | — | — |
| 2022-02-10 | $86.49 | $86.49 | 2,993,100 | — | — |
| 2022-02-09 | $86.87 | $86.87 | 3,076,000 | — | — |
| 2022-02-08 | $82.36 | $82.36 | 1,960,000 | — | — |
| 2022-02-07 | $80.75 | $80.75 | 2,142,600 | — | — |
| 2022-02-04 | $78.83 | $78.83 | 2,309,400 | — | — |
| 2022-02-03 | $76.36 | $76.36 | 3,832,400 | — | — |
| 2022-02-02 | $77.50 | $77.50 | 2,883,100 | — | — |
| 2022-02-01 | $80.80 | $80.80 | 3,673,800 | — | — |
| 2022-01-31 | $76.14 | $76.14 | 2,254,000 | — | — |
| 2022-01-28 | $72.97 | $72.97 | 4,223,700 | — | — |
| 2022-01-27 | $70.40 | $70.40 | 2,835,000 | — | — |
| 2022-01-26 | $75.35 | $75.35 | 3,365,900 | — | — |
| 2022-01-25 | $77.29 | $77.29 | 3,232,000 | — | — |
| 2022-01-24 | $75.96 | $75.96 | 6,117,100 | — | — |
| 2022-01-21 | $72.17 | $72.17 | 6,015,800 | — | — |
| 2022-01-20 | $76.98 | $76.98 | 2,840,300 | — | — |
| 2022-01-19 | $77.80 | $77.80 | 4,333,600 | — | — |
| 2022-01-18 | $79.16 | $79.16 | 5,611,300 | — | — |
| 2022-01-14 | $82.84 | $82.84 | 2,660,900 | — | — |
| 2022-01-13 | $84.76 | $84.76 | 2,108,400 | — | — |
| 2022-01-12 | $87.95 | $87.95 | 2,122,700 | — | — |
| 2022-01-11 | $89.98 | $89.98 | 2,023,400 | — | — |
| 2022-01-10 | $88.30 | $88.30 | 2,245,600 | — | — |
| 2022-01-07 | $89.66 | $89.66 | 2,369,200 | — | — |
| 2022-01-06 | $86.60 | $86.60 | 3,335,400 | — | — |
| 2022-01-05 | $84.15 | $84.15 | 3,756,000 | — | — |
| 2022-01-04 | $89.95 | $89.95 | 2,795,100 | — | — |
| 2022-01-03 | $93.47 | $93.47 | 2,061,100 | — | — |