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
- 2016-08-17 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 | $40.22 | $41.21 | 1,582,400 | — | — |
| 2022-12-29 | $39.82 | $40.80 | 1,582,800 | — | — |
| 2022-12-28 | $38.76 | $39.71 | 1,822,900 | — | — |
| 2022-12-27 | $39.41 | $40.38 | 1,832,500 | — | — |
| 2022-12-23 | $39.12 | $40.08 | 1,466,400 | — | — |
| 2022-12-22 | $39.14 | $40.10 | 2,285,900 | — | — |
| 2022-12-21 | $39.12 | $40.08 | 2,863,900 | — | — |
| 2022-12-20 | $38.95 | $39.91 | 1,893,400 | — | — |
| 2022-12-19 | $39.00 | $39.96 | 2,648,600 | — | — |
| 2022-12-16 | $39.25 | $40.22 | 4,645,900 | — | — |
| 2022-12-15 | $39.38 | $40.35 | 4,463,300 | — | — |
| 2022-12-14 | $41.68 | $42.71 | 3,367,900 | — | — |
| 2022-12-13 | $42.85 | $43.90 | 2,816,400 | — | — |
| 2022-12-12 | $42.87 | $43.93 | 3,319,500 | — | — |
| 2022-12-09 | $41.83 | $42.86 | 1,835,200 | — | — |
| 2022-12-08 | $42.23 | $43.27 | 3,438,600 | — | — |
| 2022-12-07 | $41.92 | $42.95 | 2,906,000 | — | — |
| 2022-12-06 | $42.47 | $43.52 | 2,844,600 | — | — |
| 2022-12-05 | $43.07 | $44.13 | 2,304,100 | — | — |
| 2022-12-02 | $44.54 | $45.64 | 2,518,000 | — | — |
| 2022-12-01 | $44.90 | $46.01 | 2,331,400 | — | — |
| 2022-11-30 | $44.79 | $45.89 | 6,805,600 | — | — |
| 2022-11-29 | $43.52 | $44.59 | 3,448,800 | — | — |
| 2022-11-28 | $43.58 | $44.65 | 2,959,900 | — | — |
| 2022-11-25 | $44.63 | $45.73 | 2,034,700 | — | — |
| 2022-11-23 | $44.61 | $45.71 | 4,938,500 | — | — |
| 2022-11-22 | $43.85 | $44.93 | 12,566,200 | — | — |
| 2022-11-21 | $41.07 | $42.08 | 7,317,500 | — | — |
| 2022-11-18 | $42.04 | $43.08 | 3,992,300 | — | — |
| 2022-11-17 | $41.76 | $42.79 | 2,382,100 | — | — |
| 2022-11-16 | $41.18 | $42.19 | 2,679,800 | — | — |
| 2022-11-15 | $42.35 | $43.39 | 2,967,200 | — | — |
| 2022-11-14 | $42.25 | $43.29 | 2,918,200 | — | — |
| 2022-11-11 | $42.68 | $43.73 | 2,524,200 | — | — |
| 2022-11-10 | $41.72 | $42.75 | 3,582,200 | — | — |
| 2022-11-09 | $39.33 | $40.30 | 2,106,400 | — | — |
| 2022-11-08 | $40.42 | $41.42 | 2,523,800 | — | — |
| 2022-11-07 | $39.87 | $40.85 | 2,497,900 | — | — |
| 2022-11-04 | $39.00 | $39.96 | 2,816,400 | — | — |
| 2022-11-03 | $37.35 | $38.27 | 2,385,300 | — | — |
| 2022-11-02 | $37.67 | $38.60 | 2,865,600 | — | — |
| 2022-11-01 | $39.15 | $40.11 | 2,227,300 | — | — |
| 2022-10-31 | $38.40 | $39.35 | 2,578,800 | — | — |
| 2022-10-28 | $39.16 | $40.12 | 3,062,300 | — | — |
| 2022-10-27 | $37.76 | $38.69 | 3,395,800 | — | — |
| 2022-10-26 | $37.79 | $38.72 | 2,339,600 | — | — |
| 2022-10-25 | $37.74 | $38.67 | 2,434,300 | — | — |
| 2022-10-24 | $37.28 | $38.20 | 2,346,600 | — | — |
| 2022-10-21 | $36.85 | $37.76 | 2,964,700 | — | — |
| 2022-10-20 | $34.86 | $35.72 | 2,122,100 | — | — |
| 2022-10-19 | $34.49 | $35.34 | 2,225,700 | — | — |
| 2022-10-18 | $34.56 | $35.41 | 2,468,800 | — | — |
| 2022-10-17 | $34.47 | $34.98 | 3,412,400 | — | — |
| 2022-10-14 | $34.26 | $34.77 | 2,288,100 | — | — |
| 2022-10-13 | $34.99 | $35.51 | 3,036,300 | — | — |
| 2022-10-12 | $33.77 | $34.27 | 2,873,300 | — | — |
| 2022-10-11 | $33.87 | $34.37 | 3,090,600 | — | — |
| 2022-10-10 | $34.48 | $34.99 | 3,266,600 | — | — |
| 2022-10-07 | $34.60 | $35.11 | 5,615,000 | — | — |
| 2022-10-06 | $37.48 | $38.04 | 2,757,500 | — | — |
| 2022-10-05 | $37.86 | $38.42 | 2,512,400 | — | — |
| 2022-10-04 | $37.46 | $38.01 | 2,670,300 | — | — |
| 2022-10-03 | $35.88 | $36.41 | 4,119,700 | — | — |
| 2022-09-30 | $34.17 | $34.68 | 3,041,500 | — | — |
| 2022-09-29 | $34.19 | $34.70 | 4,703,500 | — | — |
| 2022-09-28 | $35.29 | $35.81 | 2,908,400 | — | — |
| 2022-09-27 | $34.72 | $35.23 | 3,306,600 | — | — |
| 2022-09-26 | $34.70 | $35.21 | 3,611,400 | — | — |
| 2022-09-23 | $35.52 | $36.05 | 2,881,200 | — | — |
| 2022-09-22 | $36.28 | $36.82 | 2,568,400 | — | — |
| 2022-09-21 | $36.78 | $37.32 | 2,533,300 | — | — |
| 2022-09-20 | $36.95 | $37.50 | 2,601,800 | — | — |
| 2022-09-19 | $37.82 | $38.38 | 2,780,400 | — | — |
| 2022-09-16 | $37.96 | $38.52 | 5,918,500 | — | — |
| 2022-09-15 | $37.65 | $38.21 | 3,472,000 | — | — |
| 2022-09-14 | $38.13 | $38.69 | 3,267,800 | — | — |
| 2022-09-13 | $38.30 | $38.87 | 3,918,700 | — | — |
| 2022-09-12 | $40.30 | $40.90 | 2,611,400 | — | — |
| 2022-09-09 | $39.79 | $40.38 | 3,104,800 | — | — |
| 2022-09-08 | $38.50 | $39.07 | 3,894,700 | — | — |
| 2022-09-07 | $37.98 | $38.54 | 3,571,500 | — | — |
| 2022-09-06 | $37.29 | $37.84 | 3,994,600 | — | — |
| 2022-09-02 | $37.79 | $38.35 | 3,422,400 | — | — |
| 2022-09-01 | $37.65 | $38.21 | 4,298,400 | — | — |
| 2022-08-31 | $38.29 | $38.86 | 6,819,900 | — | — |
| 2022-08-30 | $39.69 | $40.28 | 4,619,700 | — | — |
| 2022-08-29 | $40.59 | $41.19 | 6,315,200 | — | — |
| 2022-08-26 | $41.43 | $42.04 | 12,423,800 | — | — |
| 2022-08-25 | $47.90 | $48.61 | 3,798,400 | — | — |
| 2022-08-24 | $46.62 | $47.31 | 1,981,400 | — | — |
| 2022-08-23 | $46.94 | $47.64 | 2,737,700 | — | — |
| 2022-08-22 | $46.84 | $47.53 | 2,883,200 | — | — |
| 2022-08-19 | $47.67 | $48.38 | 2,123,000 | — | — |
| 2022-08-18 | $48.94 | $49.66 | 2,147,200 | — | — |
| 2022-08-17 | $47.83 | $48.54 | 2,086,900 | — | — |
| 2022-08-16 | $48.59 | $49.31 | 2,257,200 | — | — |
| 2022-08-15 | $48.30 | $49.02 | 2,258,300 | — | — |
| 2022-08-12 | $48.22 | $48.93 | 1,987,300 | — | — |
| 2022-08-11 | $47.60 | $48.31 | 2,342,400 | — | — |
| 2022-08-10 | $47.23 | $47.93 | 1,967,200 | — | — |
| 2022-08-09 | $45.09 | $45.76 | 2,767,400 | — | — |
| 2022-08-08 | $45.45 | $46.12 | 2,821,200 | — | — |
| 2022-08-05 | $45.41 | $46.08 | 3,221,300 | — | — |
| 2022-08-04 | $44.20 | $44.85 | 3,152,100 | — | — |
| 2022-08-03 | $44.45 | $45.11 | 3,057,300 | — | — |
| 2022-08-02 | $44.26 | $44.92 | 2,242,000 | — | — |
| 2022-08-01 | $45.42 | $46.09 | 1,807,400 | — | — |
| 2022-07-29 | $45.06 | $45.73 | 2,121,300 | — | — |
| 2022-07-28 | $44.50 | $45.16 | 1,625,700 | — | — |
| 2022-07-27 | $44.29 | $44.95 | 1,889,000 | — | — |
| 2022-07-26 | $43.43 | $44.07 | 2,309,300 | — | — |
| 2022-07-25 | $43.85 | $44.50 | 2,262,200 | — | — |
| 2022-07-22 | $43.34 | $43.98 | 3,365,400 | — | — |
| 2022-07-21 | $44.65 | $45.31 | 2,177,600 | — | — |
| 2022-07-20 | $44.17 | $44.82 | 2,559,000 | — | — |
| 2022-07-19 | $44.04 | $44.69 | 2,321,500 | — | — |
| 2022-07-18 | $42.90 | $43.20 | 2,183,000 | — | — |
| 2022-07-15 | $43.46 | $43.76 | 2,208,800 | — | — |
| 2022-07-14 | $42.70 | $43.00 | 3,574,700 | — | — |
| 2022-07-13 | $43.14 | $43.44 | 3,584,700 | — | — |
| 2022-07-12 | $43.05 | $43.35 | 4,518,200 | — | — |
| 2022-07-11 | $42.48 | $42.78 | 2,400,000 | — | — |
| 2022-07-08 | $42.92 | $43.22 | 3,315,000 | — | — |
| 2022-07-07 | $42.94 | $43.24 | 2,983,500 | — | — |
| 2022-07-06 | $42.20 | $42.50 | 3,685,400 | — | — |
| 2022-07-05 | $43.14 | $43.44 | 3,849,800 | — | — |
| 2022-07-01 | $42.74 | $43.04 | 6,384,400 | — | — |
| 2022-06-30 | $46.21 | $46.53 | 3,976,900 | — | — |
| 2022-06-29 | $47.39 | $47.72 | 3,346,400 | — | — |
| 2022-06-28 | $48.94 | $49.28 | 3,149,800 | — | — |
| 2022-06-27 | $50.24 | $50.59 | 3,329,700 | — | — |
| 2022-06-24 | $50.25 | $50.60 | 9,204,600 | — | — |
| 2022-06-23 | $49.04 | $49.38 | 3,014,000 | — | — |
| 2022-06-22 | $48.61 | $48.95 | 3,735,800 | — | — |
| 2022-06-21 | $49.23 | $49.57 | 5,271,400 | — | — |
| 2022-06-17 | $47.59 | $47.92 | 5,094,900 | — | — |
| 2022-06-16 | $45.89 | $46.21 | 2,830,700 | — | — |
| 2022-06-15 | $47.91 | $48.25 | 2,515,300 | — | — |
| 2022-06-14 | $47.35 | $47.68 | 2,352,400 | — | — |
| 2022-06-13 | $47.25 | $47.58 | 2,612,700 | — | — |
| 2022-06-10 | $49.16 | $49.50 | 2,544,600 | — | — |
| 2022-06-09 | $50.35 | $50.70 | 3,142,800 | — | — |
| 2022-06-08 | $50.33 | $50.68 | 2,511,100 | — | — |
| 2022-06-07 | $51.15 | $51.51 | 2,451,900 | — | — |
| 2022-06-06 | $50.04 | $50.39 | 2,722,900 | — | — |
| 2022-06-03 | $51.02 | $51.38 | 2,721,800 | — | — |
| 2022-06-02 | $51.28 | $51.64 | 3,747,400 | — | — |
| 2022-06-01 | $50.67 | $51.02 | 5,584,400 | — | — |
| 2022-05-31 | $49.94 | $50.29 | 13,254,200 | — | — |
| 2022-05-27 | $49.58 | $49.93 | 15,886,600 | — | — |
| 2022-05-26 | $43.93 | $44.24 | 6,899,900 | — | — |
| 2022-05-25 | $43.30 | $43.60 | 6,045,400 | — | — |
| 2022-05-24 | $40.88 | $41.17 | 6,600,600 | — | — |
| 2022-05-23 | $41.22 | $41.51 | 8,961,000 | — | — |
| 2022-05-20 | $40.05 | $40.33 | 9,450,800 | — | — |
| 2022-05-19 | $41.10 | $41.39 | 7,072,800 | — | — |
| 2022-05-18 | $43.31 | $43.61 | 4,560,600 | — | — |
| 2022-05-17 | $46.61 | $46.94 | 4,664,700 | — | — |
| 2022-05-16 | $45.03 | $45.35 | 5,127,700 | — | — |
| 2022-05-13 | $45.09 | $45.41 | 4,100,500 | — | — |
| 2022-05-12 | $43.74 | $44.05 | 5,832,700 | — | — |
| 2022-05-11 | $44.41 | $44.72 | 4,552,400 | — | — |
| 2022-05-10 | $45.50 | $45.82 | 5,163,100 | — | — |
| 2022-05-09 | $45.19 | $45.51 | 4,320,500 | — | — |
| 2022-05-06 | $45.58 | $45.90 | 5,542,700 | — | — |
| 2022-05-05 | $47.26 | $47.59 | 3,265,300 | — | — |
| 2022-05-04 | $48.81 | $49.15 | 4,166,600 | — | — |
| 2022-05-03 | $47.85 | $48.19 | 2,943,600 | — | — |
| 2022-05-02 | $47.50 | $47.83 | 3,573,200 | — | — |
| 2022-04-29 | $47.01 | $47.34 | 4,124,000 | — | — |
| 2022-04-28 | $48.12 | $48.46 | 2,604,600 | — | — |
| 2022-04-27 | $46.55 | $46.88 | 3,404,400 | — | — |
| 2022-04-26 | $46.51 | $46.84 | 4,114,600 | — | — |
| 2022-04-25 | $47.27 | $47.60 | 6,537,200 | — | — |
| 2022-04-22 | $46.87 | $47.20 | 4,111,900 | — | — |
| 2022-04-21 | $48.21 | $48.55 | 3,098,800 | — | — |
| 2022-04-20 | $49.00 | $49.34 | 3,039,900 | — | — |
| 2022-04-19 | $47.99 | $48.33 | 4,394,000 | — | — |
| 2022-04-18 | $47.44 | $47.44 | 3,565,000 | — | — |
| 2022-04-14 | $46.94 | $46.94 | 3,678,200 | — | — |
| 2022-04-13 | $47.31 | $47.31 | 3,200,100 | — | — |
| 2022-04-12 | $47.10 | $47.10 | 3,970,200 | — | — |
| 2022-04-11 | $46.95 | $46.95 | 3,663,000 | — | — |
| 2022-04-08 | $47.39 | $47.39 | 3,707,700 | — | — |
| 2022-04-07 | $47.69 | $47.69 | 6,182,900 | — | — |
| 2022-04-06 | $47.12 | $47.12 | 6,815,300 | — | — |
| 2022-04-05 | $48.66 | $48.66 | 3,335,000 | — | — |
| 2022-04-04 | $49.38 | $49.38 | 3,326,400 | — | — |
| 2022-04-01 | $48.80 | $48.80 | 8,086,300 | — | — |
| 2022-03-31 | $50.19 | $50.19 | 6,459,300 | — | — |
| 2022-03-30 | $54.32 | $54.32 | 2,829,000 | — | — |
| 2022-03-29 | $55.03 | $55.03 | 3,417,800 | — | — |
| 2022-03-28 | $54.30 | $54.30 | 2,892,100 | — | — |
| 2022-03-25 | $54.79 | $54.79 | 3,715,400 | — | — |
| 2022-03-24 | $53.51 | $53.51 | 2,806,000 | — | — |
| 2022-03-23 | $52.60 | $52.60 | 2,895,900 | — | — |
| 2022-03-22 | $52.99 | $52.99 | 2,764,900 | — | — |
| 2022-03-21 | $52.32 | $52.32 | 3,853,500 | — | — |
| 2022-03-18 | $51.83 | $51.83 | 4,907,200 | — | — |
| 2022-03-17 | $50.51 | $50.51 | 5,634,300 | — | — |
| 2022-03-16 | $51.97 | $51.97 | 5,130,700 | — | — |
| 2022-03-15 | $52.08 | $52.08 | 2,477,400 | — | — |
| 2022-03-14 | $50.74 | $50.74 | 3,406,400 | — | — |
| 2022-03-11 | $52.01 | $52.01 | 2,977,400 | — | — |
| 2022-03-10 | $51.97 | $51.97 | 3,590,400 | — | — |
| 2022-03-09 | $51.98 | $51.98 | 4,199,800 | — | — |
| 2022-03-08 | $50.24 | $50.24 | 5,920,600 | — | — |
| 2022-03-07 | $49.33 | $49.33 | 4,649,800 | — | — |
| 2022-03-04 | $51.96 | $51.96 | 2,984,600 | — | — |
| 2022-03-03 | $52.59 | $52.59 | 4,004,200 | — | — |
| 2022-03-02 | $53.60 | $53.60 | 6,072,200 | — | — |
| 2022-03-01 | $49.88 | $49.88 | 5,359,800 | — | — |
| 2022-02-28 | $50.96 | $50.96 | 6,844,300 | — | — |
| 2022-02-25 | $51.46 | $51.46 | 14,711,100 | — | — |
| 2022-02-24 | $55.84 | $55.84 | 6,516,000 | — | — |
| 2022-02-23 | $56.78 | $56.78 | 3,477,400 | — | — |
| 2022-02-22 | $57.13 | $57.13 | 3,316,400 | — | — |
| 2022-02-18 | $58.90 | $58.90 | 3,198,000 | — | — |
| 2022-02-17 | $59.26 | $59.26 | 2,716,100 | — | — |
| 2022-02-16 | $60.29 | $60.29 | 3,001,700 | — | — |
| 2022-02-15 | $59.82 | $59.82 | 3,400,900 | — | — |
| 2022-02-14 | $58.60 | $58.60 | 2,902,500 | — | — |
| 2022-02-11 | $59.51 | $59.51 | 2,449,800 | — | — |
| 2022-02-10 | $60.72 | $60.72 | 3,676,800 | — | — |
| 2022-02-09 | $60.77 | $60.77 | 3,346,900 | — | — |
| 2022-02-08 | $59.95 | $59.95 | 2,933,500 | — | — |
| 2022-02-07 | $58.96 | $58.96 | 2,132,500 | — | — |
| 2022-02-04 | $58.74 | $58.74 | 1,952,100 | — | — |
| 2022-02-03 | $59.20 | $59.20 | 2,814,900 | — | — |
| 2022-02-02 | $59.40 | $59.40 | 3,886,500 | — | — |
| 2022-02-01 | $58.57 | $58.57 | 3,395,200 | — | — |
| 2022-01-31 | $56.81 | $56.81 | 3,319,000 | — | — |
| 2022-01-28 | $56.24 | $56.24 | 3,920,500 | — | — |
| 2022-01-27 | $55.45 | $55.45 | 4,359,300 | — | — |
| 2022-01-26 | $55.34 | $55.34 | 3,126,700 | — | — |
| 2022-01-25 | $55.44 | $55.44 | 4,421,900 | — | — |
| 2022-01-24 | $55.42 | $55.42 | 5,523,700 | — | — |
| 2022-01-21 | $55.57 | $55.57 | 4,212,100 | — | — |
| 2022-01-20 | $57.40 | $57.40 | 2,893,700 | — | — |
| 2022-01-19 | $57.96 | $57.96 | 3,957,500 | — | — |
| 2022-01-18 | $59.48 | $59.48 | 5,053,900 | — | — |
| 2022-01-14 | $60.53 | $60.53 | 5,790,400 | — | — |
| 2022-01-13 | $60.17 | $60.17 | 4,133,000 | — | — |
| 2022-01-12 | $59.95 | $59.95 | 3,098,100 | — | — |
| 2022-01-11 | $60.25 | $60.25 | 7,313,500 | — | — |
| 2022-01-10 | $59.88 | $59.88 | 10,511,600 | — | — |
| 2022-01-07 | $57.99 | $57.99 | 3,516,200 | — | — |
| 2022-01-06 | $58.04 | $58.04 | 3,751,300 | — | — |
| 2022-01-05 | $57.98 | $57.98 | 6,049,000 | — | — |
| 2022-01-04 | $58.49 | $58.49 | 5,745,700 | — | — |
| 2022-01-03 | $56.98 | $56.98 | 2,906,500 | — | — |