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
- 2020-12-09 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 | $48.82 | $48.82 | 3,193,300 | — | — |
| 2022-12-29 | $49.58 | $49.58 | 4,235,700 | — | — |
| 2022-12-28 | $46.85 | $46.85 | 2,580,000 | — | — |
| 2022-12-27 | $48.43 | $48.43 | 3,461,800 | — | — |
| 2022-12-23 | $50.69 | $50.69 | 2,406,100 | — | — |
| 2022-12-22 | $51.36 | $51.36 | 3,021,200 | — | — |
| 2022-12-21 | $52.92 | $52.92 | 3,964,900 | — | — |
| 2022-12-20 | $51.33 | $51.33 | 3,402,300 | — | — |
| 2022-12-19 | $51.44 | $51.44 | 4,111,100 | — | — |
| 2022-12-16 | $52.52 | $52.52 | 6,140,800 | — | — |
| 2022-12-15 | $55.25 | $55.25 | 5,287,100 | — | — |
| 2022-12-14 | $58.50 | $58.50 | 4,133,200 | — | — |
| 2022-12-13 | $58.24 | $58.24 | 6,198,700 | — | — |
| 2022-12-12 | $58.02 | $58.02 | 5,319,000 | — | — |
| 2022-12-09 | $55.27 | $55.27 | 3,360,700 | — | — |
| 2022-12-08 | $54.01 | $54.01 | 3,957,600 | — | — |
| 2022-12-07 | $53.62 | $53.62 | 3,606,700 | — | — |
| 2022-12-06 | $52.71 | $52.71 | 5,475,100 | — | — |
| 2022-12-05 | $53.23 | $53.23 | 3,695,700 | — | — |
| 2022-12-02 | $55.19 | $55.19 | 4,720,200 | — | — |
| 2022-12-01 | $57.12 | $57.12 | 4,222,000 | — | — |
| 2022-11-30 | $58.25 | $58.25 | 7,911,200 | — | — |
| 2022-11-29 | $53.34 | $53.34 | 2,805,400 | — | — |
| 2022-11-28 | $54.65 | $54.65 | 4,707,600 | — | — |
| 2022-11-25 | $55.47 | $55.47 | 1,308,300 | — | — |
| 2022-11-23 | $56.58 | $56.58 | 3,963,100 | — | — |
| 2022-11-22 | $53.95 | $53.95 | 3,635,800 | — | — |
| 2022-11-21 | $55.27 | $55.27 | 5,533,600 | — | — |
| 2022-11-18 | $58.29 | $58.29 | 3,139,600 | — | — |
| 2022-11-17 | $58.70 | $58.70 | 4,286,000 | — | — |
| 2022-11-16 | $60.78 | $60.78 | 5,031,000 | — | — |
| 2022-11-15 | $63.38 | $63.38 | 6,138,800 | — | — |
| 2022-11-14 | $62.02 | $62.02 | 6,399,100 | — | — |
| 2022-11-11 | $62.99 | $62.99 | 7,672,600 | — | — |
| 2022-11-10 | $59.46 | $59.46 | 7,144,000 | — | — |
| 2022-11-09 | $53.25 | $53.25 | 5,146,800 | — | — |
| 2022-11-08 | $54.53 | $54.53 | 8,747,500 | — | — |
| 2022-11-07 | $52.10 | $52.10 | 8,817,300 | — | — |
| 2022-11-04 | $51.57 | $51.57 | 20,529,800 | — | — |
| 2022-11-03 | $47.61 | $47.61 | 11,893,200 | — | — |
| 2022-11-02 | $45.12 | $45.12 | 6,871,000 | — | — |
| 2022-11-01 | $45.10 | $45.10 | 9,471,700 | — | — |
| 2022-10-31 | $43.53 | $43.53 | 13,377,700 | — | — |
| 2022-10-28 | $47.06 | $47.06 | 6,721,100 | — | — |
| 2022-10-27 | $46.34 | $46.34 | 3,611,000 | — | — |
| 2022-10-26 | $47.23 | $47.23 | 3,387,100 | — | — |
| 2022-10-25 | $47.46 | $47.46 | 3,317,700 | — | — |
| 2022-10-24 | $44.43 | $44.43 | 4,199,700 | — | — |
| 2022-10-21 | $45.23 | $45.23 | 4,633,200 | — | — |
| 2022-10-20 | $45.53 | $45.53 | 4,208,500 | — | — |
| 2022-10-19 | $45.78 | $45.78 | 4,134,200 | — | — |
| 2022-10-18 | $46.90 | $46.90 | 4,277,500 | — | — |
| 2022-10-17 | $45.71 | $45.71 | 4,325,000 | — | — |
| 2022-10-14 | $43.06 | $43.06 | 4,771,300 | — | — |
| 2022-10-13 | $45.91 | $45.91 | 8,569,400 | — | — |
| 2022-10-12 | $46.72 | $46.72 | 5,706,600 | — | — |
| 2022-10-11 | $44.85 | $44.85 | 14,080,800 | — | — |
| 2022-10-10 | $47.71 | $47.71 | 4,774,200 | — | — |
| 2022-10-07 | $49.39 | $49.39 | 3,503,000 | — | — |
| 2022-10-06 | $52.99 | $52.99 | 2,384,500 | — | — |
| 2022-10-05 | $52.99 | $52.99 | 4,652,900 | — | — |
| 2022-10-04 | $54.16 | $54.16 | 4,934,300 | — | — |
| 2022-10-03 | $50.52 | $50.52 | 5,868,800 | — | — |
| 2022-09-30 | $49.45 | $49.45 | 3,223,200 | — | — |
| 2022-09-29 | $49.84 | $49.84 | 3,107,900 | — | — |
| 2022-09-28 | $52.70 | $52.70 | 2,850,800 | — | — |
| 2022-09-27 | $51.15 | $51.15 | 3,112,500 | — | — |
| 2022-09-26 | $50.73 | $50.73 | 4,106,600 | — | — |
| 2022-09-23 | $52.01 | $52.01 | 5,105,000 | — | — |
| 2022-09-22 | $54.00 | $54.00 | 4,677,800 | — | — |
| 2022-09-21 | $57.17 | $57.17 | 3,133,500 | — | — |
| 2022-09-20 | $57.66 | $57.66 | 5,366,600 | — | — |
| 2022-09-19 | $58.88 | $58.88 | 6,236,400 | — | — |
| 2022-09-16 | $59.13 | $59.13 | 11,409,300 | — | — |
| 2022-09-15 | $64.41 | $64.41 | 6,780,600 | — | — |
| 2022-09-14 | $64.53 | $64.53 | 6,238,500 | — | — |
| 2022-09-13 | $62.07 | $62.07 | 6,081,700 | — | — |
| 2022-09-12 | $65.87 | $65.87 | 5,924,700 | — | — |
| 2022-09-09 | $64.31 | $64.31 | 8,180,900 | — | — |
| 2022-09-08 | $59.33 | $59.33 | 4,480,300 | — | — |
| 2022-09-07 | $59.12 | $59.12 | 5,962,900 | — | — |
| 2022-09-06 | $58.23 | $58.23 | 5,699,000 | — | — |
| 2022-09-02 | $58.23 | $58.23 | 4,358,100 | — | — |
| 2022-09-01 | $58.88 | $58.88 | 4,092,800 | — | — |
| 2022-08-31 | $59.90 | $59.90 | 4,313,000 | — | — |
| 2022-08-30 | $61.42 | $61.42 | 3,709,900 | — | — |
| 2022-08-29 | $60.56 | $60.56 | 6,717,300 | — | — |
| 2022-08-26 | $61.66 | $61.66 | 3,524,100 | — | — |
| 2022-08-25 | $64.95 | $64.95 | 2,805,500 | — | — |
| 2022-08-24 | $64.12 | $64.12 | 3,742,200 | — | — |
| 2022-08-23 | $63.62 | $63.62 | 3,417,500 | — | — |
| 2022-08-22 | $63.33 | $63.33 | 6,974,300 | — | — |
| 2022-08-19 | $64.99 | $64.99 | 5,561,300 | — | — |
| 2022-08-18 | $66.70 | $66.70 | 3,740,000 | — | — |
| 2022-08-17 | $68.18 | $68.18 | 8,518,700 | — | — |
| 2022-08-16 | $73.57 | $73.57 | 5,359,700 | — | — |
| 2022-08-15 | $77.76 | $77.76 | 3,074,400 | — | — |
| 2022-08-12 | $77.37 | $77.37 | 6,688,500 | — | — |
| 2022-08-11 | $77.89 | $77.89 | 5,567,900 | — | — |
| 2022-08-10 | $80.60 | $80.60 | 8,835,700 | — | — |
| 2022-08-09 | $73.03 | $73.03 | 6,710,000 | — | — |
| 2022-08-08 | $75.54 | $75.54 | 8,730,800 | — | — |
| 2022-08-05 | $80.29 | $80.29 | 18,313,000 | — | — |
| 2022-08-04 | $81.36 | $81.36 | 10,185,500 | — | — |
| 2022-08-03 | $79.50 | $79.50 | 7,598,700 | — | — |
| 2022-08-02 | $75.74 | $75.74 | 7,062,900 | — | — |
| 2022-08-01 | $72.03 | $72.03 | 4,976,400 | — | — |
| 2022-07-29 | $69.75 | $69.75 | 4,292,300 | — | — |
| 2022-07-28 | $70.07 | $70.07 | 5,753,700 | — | — |
| 2022-07-27 | $71.42 | $71.42 | 3,458,900 | — | — |
| 2022-07-26 | $68.70 | $68.70 | 3,495,600 | — | — |
| 2022-07-25 | $71.76 | $71.76 | 2,845,900 | — | — |
| 2022-07-22 | $73.45 | $73.45 | 5,978,000 | — | — |
| 2022-07-21 | $77.61 | $77.61 | 5,054,000 | — | — |
| 2022-07-20 | $77.17 | $77.17 | 4,617,300 | — | — |
| 2022-07-19 | $73.74 | $73.74 | 3,212,300 | — | — |
| 2022-07-18 | $72.44 | $72.44 | 4,701,100 | — | — |
| 2022-07-15 | $70.10 | $70.10 | 3,614,100 | — | — |
| 2022-07-14 | $69.33 | $69.33 | 4,480,300 | — | — |
| 2022-07-13 | $71.74 | $71.74 | 3,848,100 | — | — |
| 2022-07-12 | $71.13 | $71.13 | 2,947,600 | — | — |
| 2022-07-11 | $71.32 | $71.32 | 3,599,100 | — | — |
| 2022-07-08 | $74.96 | $74.96 | 4,922,200 | — | — |
| 2022-07-07 | $76.00 | $76.00 | 6,479,600 | — | — |
| 2022-07-06 | $69.36 | $69.36 | 14,984,000 | — | — |
| 2022-07-05 | $74.90 | $74.90 | 6,564,100 | — | — |
| 2022-07-01 | $67.95 | $67.95 | 4,234,400 | — | — |
| 2022-06-30 | $64.17 | $64.17 | 5,383,300 | — | — |
| 2022-06-29 | $67.42 | $67.42 | 2,906,000 | — | — |
| 2022-06-28 | $67.45 | $67.45 | 3,409,600 | — | — |
| 2022-06-27 | $71.20 | $71.20 | 3,443,900 | — | — |
| 2022-06-24 | $74.11 | $74.11 | 9,848,800 | — | — |
| 2022-06-23 | $70.27 | $70.27 | 4,250,600 | — | — |
| 2022-06-22 | $65.15 | $65.15 | 5,852,200 | — | — |
| 2022-06-21 | $63.07 | $63.07 | 4,531,500 | — | — |
| 2022-06-17 | $61.69 | $61.69 | 7,727,900 | — | — |
| 2022-06-16 | $58.38 | $58.38 | 6,051,900 | — | — |
| 2022-06-15 | $63.62 | $63.62 | 6,286,500 | — | — |
| 2022-06-14 | $58.46 | $58.46 | 4,937,700 | — | — |
| 2022-06-13 | $58.38 | $58.38 | 5,614,400 | — | — |
| 2022-06-10 | $62.18 | $62.18 | 6,763,700 | — | — |
| 2022-06-09 | $68.65 | $68.65 | 5,551,000 | — | — |
| 2022-06-08 | $73.79 | $73.79 | 6,005,100 | — | — |
| 2022-06-07 | $69.93 | $69.93 | 4,130,600 | — | — |
| 2022-06-06 | $69.95 | $69.95 | 5,235,400 | — | — |
| 2022-06-03 | $68.04 | $68.04 | 5,572,500 | — | — |
| 2022-06-02 | $72.97 | $72.97 | 8,603,700 | — | — |
| 2022-06-01 | $71.95 | $71.95 | 8,704,900 | — | — |
| 2022-05-31 | $76.91 | $76.91 | 8,812,300 | — | — |
| 2022-05-27 | $78.09 | $78.09 | 4,755,100 | — | — |
| 2022-05-26 | $73.69 | $73.69 | 5,184,300 | — | — |
| 2022-05-25 | $68.48 | $68.48 | 5,307,800 | — | — |
| 2022-05-24 | $62.66 | $62.66 | 5,180,400 | — | — |
| 2022-05-23 | $67.81 | $67.81 | 4,384,900 | — | — |
| 2022-05-20 | $66.23 | $66.23 | 8,879,100 | — | — |
| 2022-05-19 | $66.95 | $66.95 | 7,103,000 | — | — |
| 2022-05-18 | $63.63 | $63.63 | 4,192,800 | — | — |
| 2022-05-17 | $69.38 | $69.38 | 6,888,200 | — | — |
| 2022-05-16 | $65.79 | $65.79 | 6,334,700 | — | — |
| 2022-05-13 | $73.71 | $73.71 | 9,432,100 | — | — |
| 2022-05-12 | $65.59 | $65.59 | 12,163,700 | — | — |
| 2022-05-11 | $59.51 | $59.51 | 9,039,300 | — | — |
| 2022-05-10 | $68.53 | $68.53 | 9,452,600 | — | — |
| 2022-05-09 | $64.18 | $64.18 | 10,907,000 | — | — |
| 2022-05-06 | $72.11 | $72.11 | 19,772,400 | — | — |
| 2022-05-05 | $73.15 | $73.15 | 11,392,600 | — | — |
| 2022-05-04 | $81.64 | $81.64 | 9,944,900 | — | — |
| 2022-05-03 | $79.18 | $79.18 | 3,959,100 | — | — |
| 2022-05-02 | $82.26 | $82.26 | 4,814,800 | — | — |
| 2022-04-29 | $81.43 | $81.43 | 3,151,500 | — | — |
| 2022-04-28 | $87.39 | $87.39 | 4,835,100 | — | — |
| 2022-04-27 | $82.22 | $82.22 | 3,383,900 | — | — |
| 2022-04-26 | $84.26 | $84.26 | 7,282,000 | — | — |
| 2022-04-25 | $91.25 | $91.25 | 7,969,600 | — | — |
| 2022-04-22 | $89.00 | $89.00 | 5,625,000 | — | — |
| 2022-04-21 | $91.95 | $91.95 | 5,474,700 | — | — |
| 2022-04-20 | $100.14 | $100.14 | 4,398,100 | — | — |
| 2022-04-19 | $106.51 | $106.51 | 2,861,500 | — | — |
| 2022-04-18 | $103.10 | $103.10 | 3,513,400 | — | — |
| 2022-04-14 | $109.31 | $109.31 | 2,150,300 | — | — |
| 2022-04-13 | $110.76 | $110.76 | 2,747,900 | — | — |
| 2022-04-12 | $104.42 | $104.42 | 2,898,200 | — | — |
| 2022-04-11 | $104.72 | $104.72 | 4,887,000 | — | — |
| 2022-04-08 | $106.42 | $106.42 | 3,239,100 | — | — |
| 2022-04-07 | $110.91 | $110.91 | 4,238,100 | — | — |
| 2022-04-06 | $113.60 | $113.60 | 3,922,700 | — | — |
| 2022-04-05 | $118.20 | $118.20 | 4,735,000 | — | — |
| 2022-04-04 | $127.21 | $127.21 | 3,646,600 | — | — |
| 2022-04-01 | $120.90 | $120.90 | 2,627,100 | — | — |
| 2022-03-31 | $117.19 | $117.19 | 3,022,100 | — | — |
| 2022-03-30 | $118.23 | $118.23 | 7,445,900 | — | — |
| 2022-03-29 | $123.55 | $123.55 | 5,660,300 | — | — |
| 2022-03-28 | $114.43 | $114.43 | 3,364,500 | — | — |
| 2022-03-25 | $105.29 | $105.29 | 5,739,100 | — | — |
| 2022-03-24 | $114.88 | $114.88 | 2,935,300 | — | — |
| 2022-03-23 | $114.34 | $114.34 | 3,635,200 | — | — |
| 2022-03-22 | $111.25 | $111.25 | 3,806,800 | — | — |
| 2022-03-21 | $107.10 | $107.10 | 5,779,200 | — | — |
| 2022-03-18 | $107.29 | $107.29 | 7,925,200 | — | — |
| 2022-03-17 | $96.09 | $96.09 | 5,038,400 | — | — |
| 2022-03-16 | $90.50 | $90.50 | 6,035,200 | — | — |
| 2022-03-15 | $79.77 | $79.77 | 6,096,000 | — | — |
| 2022-03-14 | $76.06 | $76.06 | 9,861,200 | — | — |
| 2022-03-11 | $86.97 | $86.97 | 3,621,200 | — | — |
| 2022-03-10 | $89.65 | $89.65 | 4,838,200 | — | — |
| 2022-03-09 | $91.84 | $91.84 | 4,903,600 | — | — |
| 2022-03-08 | $85.01 | $85.01 | 6,802,100 | — | — |
| 2022-03-07 | $79.86 | $79.86 | 7,716,000 | — | — |
| 2022-03-04 | $89.86 | $89.86 | 7,362,000 | — | — |
| 2022-03-03 | $101.68 | $101.68 | 4,794,900 | — | — |
| 2022-03-02 | $103.62 | $103.62 | 3,297,800 | — | — |
| 2022-03-01 | $102.43 | $102.43 | 3,090,300 | — | — |
| 2022-02-28 | $104.95 | $104.95 | 4,230,200 | — | — |
| 2022-02-25 | $100.34 | $100.34 | 3,638,700 | — | — |
| 2022-02-24 | $100.42 | $100.42 | 6,639,000 | — | — |
| 2022-02-23 | $90.55 | $90.55 | 5,647,600 | — | — |
| 2022-02-22 | $93.17 | $93.17 | 11,629,900 | — | — |
| 2022-02-18 | $96.21 | $96.21 | 12,010,000 | — | — |
| 2022-02-17 | $105.03 | $105.03 | 47,405,700 | — | — |
| 2022-02-16 | $94.89 | $94.89 | 11,385,300 | — | — |
| 2022-02-15 | $101.81 | $101.81 | 3,767,000 | — | — |
| 2022-02-14 | $97.11 | $97.11 | 3,472,300 | — | — |
| 2022-02-11 | $95.01 | $95.01 | 3,382,300 | — | — |
| 2022-02-10 | $97.81 | $97.81 | 8,779,300 | — | — |
| 2022-02-09 | $108.13 | $108.13 | 5,295,700 | — | — |
| 2022-02-08 | $100.51 | $100.51 | 2,913,400 | — | — |
| 2022-02-07 | $97.91 | $97.91 | 2,854,200 | — | — |
| 2022-02-04 | $98.49 | $98.49 | 4,113,900 | — | — |
| 2022-02-03 | $92.29 | $92.29 | 6,618,400 | — | — |
| 2022-02-02 | $104.17 | $104.17 | 3,919,600 | — | — |
| 2022-02-01 | $114.62 | $114.62 | 3,997,500 | — | — |
| 2022-01-31 | $113.49 | $113.49 | 4,768,000 | — | — |
| 2022-01-28 | $103.67 | $103.67 | 6,934,000 | — | — |
| 2022-01-27 | $96.09 | $96.09 | 5,100,400 | — | — |
| 2022-01-26 | $101.47 | $101.47 | 6,604,000 | — | — |
| 2022-01-25 | $109.39 | $109.39 | 4,877,900 | — | — |
| 2022-01-24 | $117.35 | $117.35 | 5,587,300 | — | — |
| 2022-01-21 | $116.95 | $116.95 | 5,115,800 | — | — |
| 2022-01-20 | $126.78 | $126.78 | 2,898,100 | — | — |
| 2022-01-19 | $131.76 | $131.76 | 4,208,800 | — | — |
| 2022-01-18 | $128.58 | $128.58 | 5,135,100 | — | — |
| 2022-01-14 | $131.53 | $131.53 | 4,208,100 | — | — |
| 2022-01-13 | $131.78 | $131.78 | 3,702,700 | — | — |
| 2022-01-12 | $140.66 | $140.66 | 4,768,300 | — | — |
| 2022-01-11 | $143.64 | $143.64 | 5,756,600 | — | — |
| 2022-01-10 | $133.45 | $133.45 | 6,007,900 | — | — |
| 2022-01-07 | $132.27 | $132.27 | 3,173,200 | — | — |
| 2022-01-06 | $137.28 | $137.28 | 7,194,700 | — | — |
| 2022-01-05 | $127.97 | $127.97 | 3,763,800 | — | — |
| 2022-01-04 | $135.91 | $135.91 | 5,060,300 | — | — |
| 2022-01-03 | $145.34 | $145.34 | 2,622,300 | — | — |