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
- 2019-03-20 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 | $50.39 | $61.51 | 2,700,300 | — | — |
| 2022-12-29 | $50.65 | $61.83 | 2,743,400 | — | — |
| 2022-12-28 | $49.99 | $61.02 | 3,340,300 | — | — |
| 2022-12-27 | $51.19 | $62.49 | 3,094,500 | — | — |
| 2022-12-23 | $50.86 | $62.08 | 2,634,200 | — | — |
| 2022-12-22 | $50.17 | $61.24 | 3,340,600 | — | — |
| 2022-12-21 | $50.67 | $61.85 | 3,840,500 | — | — |
| 2022-12-20 | $49.66 | $60.62 | 4,003,400 | — | — |
| 2022-12-19 | $49.33 | $60.22 | 4,674,700 | — | — |
| 2022-12-16 | $49.80 | $60.79 | 8,969,100 | — | — |
| 2022-12-15 | $49.53 | $60.46 | 6,189,600 | — | — |
| 2022-12-14 | $51.36 | $62.69 | 4,064,300 | — | — |
| 2022-12-13 | $51.56 | $62.94 | 4,884,100 | — | — |
| 2022-12-12 | $51.11 | $62.39 | 5,208,100 | — | — |
| 2022-12-09 | $50.20 | $61.28 | 3,807,000 | — | — |
| 2022-12-08 | $50.56 | $61.72 | 3,815,800 | — | — |
| 2022-12-07 | $50.70 | $61.89 | 4,248,500 | — | — |
| 2022-12-06 | $51.05 | $62.32 | 4,373,400 | — | — |
| 2022-12-05 | $51.25 | $62.56 | 5,109,900 | — | — |
| 2022-12-02 | $51.55 | $62.93 | 4,858,300 | — | — |
| 2022-12-01 | $51.07 | $62.34 | 4,757,300 | — | — |
| 2022-11-30 | $50.97 | $62.22 | 7,194,200 | — | — |
| 2022-11-29 | $50.65 | $61.83 | 4,905,000 | — | — |
| 2022-11-28 | $50.20 | $60.42 | 5,657,800 | — | — |
| 2022-11-25 | $51.56 | $62.06 | 1,648,100 | — | — |
| 2022-11-23 | $51.55 | $62.05 | 3,354,800 | — | — |
| 2022-11-22 | $51.57 | $62.07 | 4,495,500 | — | — |
| 2022-11-21 | $50.17 | $60.39 | 5,719,800 | — | — |
| 2022-11-18 | $50.07 | $60.27 | 3,751,300 | — | — |
| 2022-11-17 | $50.13 | $60.34 | 3,620,400 | — | — |
| 2022-11-16 | $50.51 | $60.80 | 4,294,900 | — | — |
| 2022-11-15 | $51.60 | $62.11 | 4,445,700 | — | — |
| 2022-11-14 | $51.95 | $62.53 | 5,484,400 | — | — |
| 2022-11-11 | $53.14 | $63.96 | 9,009,800 | — | — |
| 2022-11-10 | $49.96 | $60.13 | 6,592,000 | — | — |
| 2022-11-09 | $47.68 | $57.39 | 5,089,900 | — | — |
| 2022-11-08 | $49.65 | $59.76 | 4,739,700 | — | — |
| 2022-11-07 | $49.50 | $59.58 | 5,849,000 | — | — |
| 2022-11-04 | $49.03 | $59.02 | 10,593,100 | — | — |
| 2022-11-03 | $46.49 | $55.96 | 5,122,300 | — | — |
| 2022-11-02 | $46.93 | $56.49 | 7,310,300 | — | — |
| 2022-11-01 | $46.93 | $56.49 | 4,892,300 | — | — |
| 2022-10-31 | $46.74 | $56.26 | 6,434,000 | — | — |
| 2022-10-28 | $47.48 | $57.15 | 6,943,200 | — | — |
| 2022-10-27 | $47.62 | $57.32 | 4,524,400 | — | — |
| 2022-10-26 | $47.99 | $57.76 | 6,020,700 | — | — |
| 2022-10-25 | $47.85 | $57.59 | 5,202,500 | — | — |
| 2022-10-24 | $47.04 | $56.62 | 5,645,700 | — | — |
| 2022-10-21 | $46.87 | $56.42 | 7,483,600 | — | — |
| 2022-10-20 | $44.93 | $54.08 | 9,259,900 | — | — |
| 2022-10-19 | $45.13 | $54.32 | 8,371,500 | — | — |
| 2022-10-18 | $46.38 | $55.83 | 8,009,100 | — | — |
| 2022-10-17 | $45.26 | $54.48 | 6,195,300 | — | — |
| 2022-10-14 | $45.12 | $54.31 | 5,888,400 | — | — |
| 2022-10-13 | $45.92 | $55.27 | 8,304,900 | — | — |
| 2022-10-12 | $43.81 | $52.73 | 4,982,100 | — | — |
| 2022-10-11 | $43.95 | $52.90 | 5,222,700 | — | — |
| 2022-10-10 | $44.88 | $54.02 | 4,686,100 | — | — |
| 2022-10-07 | $44.41 | $53.45 | 5,265,100 | — | — |
| 2022-10-06 | $45.52 | $54.79 | 5,430,600 | — | — |
| 2022-10-05 | $46.06 | $55.44 | 5,564,500 | — | — |
| 2022-10-04 | $46.62 | $56.11 | 6,959,800 | — | — |
| 2022-10-03 | $45.28 | $54.50 | 6,868,700 | — | — |
| 2022-09-30 | $43.93 | $52.88 | 5,869,800 | — | — |
| 2022-09-29 | $44.16 | $53.15 | 4,904,800 | — | — |
| 2022-09-28 | $45.05 | $54.22 | 8,315,400 | — | — |
| 2022-09-27 | $43.79 | $52.71 | 5,444,700 | — | — |
| 2022-09-26 | $43.39 | $52.23 | 5,497,600 | — | — |
| 2022-09-23 | $43.90 | $52.84 | 6,729,600 | — | — |
| 2022-09-22 | $44.77 | $53.89 | 4,652,900 | — | — |
| 2022-09-21 | $44.98 | $54.14 | 5,819,100 | — | — |
| 2022-09-20 | $46.09 | $55.48 | 4,996,000 | — | — |
| 2022-09-19 | $46.74 | $56.26 | 4,900,300 | — | — |
| 2022-09-16 | $46.42 | $55.87 | 10,059,000 | — | — |
| 2022-09-15 | $46.91 | $56.46 | 6,535,500 | — | — |
| 2022-09-14 | $47.07 | $56.66 | 11,484,300 | — | — |
| 2022-09-13 | $47.87 | $57.62 | 9,104,300 | — | — |
| 2022-09-12 | $50.93 | $61.30 | 5,042,800 | — | — |
| 2022-09-09 | $50.51 | $60.80 | 6,265,600 | — | — |
| 2022-09-08 | $49.40 | $59.46 | 5,964,100 | — | — |
| 2022-09-07 | $48.97 | $58.94 | 6,517,500 | — | — |
| 2022-09-06 | $48.59 | $58.49 | 8,104,700 | — | — |
| 2022-09-02 | $49.31 | $59.35 | 5,124,900 | — | — |
| 2022-09-01 | $49.96 | $60.13 | 6,378,300 | — | — |
| 2022-08-31 | $51.00 | $61.39 | 6,069,600 | — | — |
| 2022-08-30 | $51.38 | $61.84 | 7,452,200 | — | — |
| 2022-08-29 | $53.57 | $63.64 | 9,304,900 | — | — |
| 2022-08-26 | $54.46 | $64.69 | 5,777,700 | — | — |
| 2022-08-25 | $55.76 | $66.24 | 5,736,200 | — | — |
| 2022-08-24 | $54.24 | $64.43 | 6,957,200 | — | — |
| 2022-08-23 | $55.62 | $66.07 | 3,894,500 | — | — |
| 2022-08-22 | $54.41 | $64.64 | 6,342,700 | — | — |
| 2022-08-19 | $55.49 | $65.92 | 3,517,800 | — | — |
| 2022-08-18 | $56.02 | $66.55 | 3,561,500 | — | — |
| 2022-08-17 | $55.46 | $65.88 | 4,198,000 | — | — |
| 2022-08-16 | $56.11 | $66.65 | 3,925,900 | — | — |
| 2022-08-15 | $55.34 | $65.74 | 5,991,700 | — | — |
| 2022-08-12 | $55.93 | $66.44 | 4,389,100 | — | — |
| 2022-08-11 | $55.26 | $65.64 | 5,066,200 | — | — |
| 2022-08-10 | $54.04 | $64.20 | 5,998,300 | — | — |
| 2022-08-09 | $52.72 | $62.63 | 4,339,000 | — | — |
| 2022-08-08 | $52.15 | $61.95 | 4,511,400 | — | — |
| 2022-08-05 | $51.49 | $61.17 | 5,954,500 | — | — |
| 2022-08-04 | $50.99 | $60.57 | 6,963,700 | — | — |
| 2022-08-03 | $51.49 | $61.17 | 5,139,300 | — | — |
| 2022-08-02 | $51.55 | $61.24 | 5,797,800 | — | — |
| 2022-08-01 | $52.46 | $62.32 | 5,913,400 | — | — |
| 2022-07-29 | $53.21 | $63.21 | 9,754,300 | — | — |
| 2022-07-28 | $52.30 | $62.13 | 6,137,900 | — | — |
| 2022-07-27 | $52.24 | $62.06 | 4,342,000 | — | — |
| 2022-07-26 | $51.30 | $60.94 | 4,130,900 | — | — |
| 2022-07-25 | $51.58 | $61.27 | 5,933,200 | — | — |
| 2022-07-22 | $50.85 | $60.41 | 5,074,800 | — | — |
| 2022-07-21 | $51.40 | $61.06 | 10,059,700 | — | — |
| 2022-07-20 | $52.55 | $62.43 | 5,977,700 | — | — |
| 2022-07-19 | $52.45 | $62.31 | 6,999,400 | — | — |
| 2022-07-18 | $50.47 | $59.95 | 4,839,000 | — | — |
| 2022-07-15 | $49.55 | $58.86 | 4,809,900 | — | — |
| 2022-07-14 | $48.90 | $58.09 | 4,969,400 | — | — |
| 2022-07-13 | $49.67 | $59.00 | 6,071,500 | — | — |
| 2022-07-12 | $50.42 | $59.90 | 6,068,200 | — | — |
| 2022-07-11 | $51.01 | $60.60 | 3,919,100 | — | — |
| 2022-07-08 | $51.38 | $61.04 | 4,226,900 | — | — |
| 2022-07-07 | $52.28 | $62.10 | 5,507,600 | — | — |
| 2022-07-06 | $51.18 | $60.80 | 5,657,000 | — | — |
| 2022-07-05 | $50.73 | $60.26 | 5,891,000 | — | — |
| 2022-07-01 | $51.69 | $61.40 | 5,255,100 | — | — |
| 2022-06-30 | $51.61 | $61.31 | 5,848,000 | — | — |
| 2022-06-29 | $51.98 | $61.75 | 4,392,800 | — | — |
| 2022-06-28 | $52.53 | $62.40 | 5,169,400 | — | — |
| 2022-06-27 | $52.22 | $62.03 | 7,507,300 | — | — |
| 2022-06-24 | $53.14 | $63.13 | 9,109,000 | — | — |
| 2022-06-23 | $51.06 | $60.66 | 9,662,000 | — | — |
| 2022-06-22 | $52.34 | $62.18 | 10,383,100 | — | — |
| 2022-06-21 | $54.95 | $65.28 | 6,391,700 | — | — |
| 2022-06-17 | $54.77 | $65.06 | 12,735,800 | — | — |
| 2022-06-16 | $55.42 | $65.83 | 7,641,800 | — | — |
| 2022-06-15 | $57.41 | $68.20 | 6,387,900 | — | — |
| 2022-06-14 | $58.56 | $69.57 | 7,128,900 | — | — |
| 2022-06-13 | $58.68 | $69.71 | 8,509,300 | — | — |
| 2022-06-10 | $61.87 | $73.50 | 6,448,900 | — | — |
| 2022-06-09 | $65.86 | $78.24 | 3,113,400 | — | — |
| 2022-06-08 | $67.24 | $79.88 | 3,200,900 | — | — |
| 2022-06-07 | $67.37 | $80.03 | 4,873,800 | — | — |
| 2022-06-06 | $67.07 | $79.67 | 3,117,300 | — | — |
| 2022-06-03 | $67.03 | $79.63 | 4,966,800 | — | — |
| 2022-06-02 | $68.10 | $80.90 | 4,598,700 | — | — |
| 2022-06-01 | $68.11 | $80.91 | 5,958,100 | — | — |
| 2022-05-31 | $67.98 | $80.76 | 7,876,000 | — | — |
| 2022-05-27 | $69.06 | $82.04 | 4,784,300 | — | — |
| 2022-05-26 | $67.84 | $79.76 | 5,732,800 | — | — |
| 2022-05-25 | $67.30 | $79.12 | 6,264,900 | — | — |
| 2022-05-24 | $67.07 | $78.85 | 4,664,400 | — | — |
| 2022-05-23 | $67.49 | $79.35 | 6,582,300 | — | — |
| 2022-05-20 | $68.11 | $80.07 | 5,232,200 | — | — |
| 2022-05-19 | $68.76 | $80.84 | 4,988,400 | — | — |
| 2022-05-18 | $68.91 | $81.02 | 4,623,900 | — | — |
| 2022-05-17 | $69.97 | $82.26 | 4,502,600 | — | — |
| 2022-05-16 | $67.98 | $79.92 | 4,028,300 | — | — |
| 2022-05-13 | $67.56 | $79.43 | 3,924,400 | — | — |
| 2022-05-12 | $67.04 | $78.82 | 6,035,700 | — | — |
| 2022-05-11 | $66.79 | $78.52 | 5,683,300 | — | — |
| 2022-05-10 | $65.81 | $77.37 | 7,885,500 | — | — |
| 2022-05-09 | $66.63 | $78.33 | 7,266,900 | — | — |
| 2022-05-06 | $67.93 | $79.86 | 5,807,800 | — | — |
| 2022-05-05 | $68.47 | $80.50 | 6,530,600 | — | — |
| 2022-05-04 | $70.61 | $83.01 | 5,589,800 | — | — |
| 2022-05-03 | $68.15 | $80.12 | 4,599,500 | — | — |
| 2022-05-02 | $67.06 | $78.84 | 7,250,100 | — | — |
| 2022-04-29 | $66.50 | $78.18 | 6,499,800 | — | — |
| 2022-04-28 | $67.81 | $79.72 | 5,532,300 | — | — |
| 2022-04-27 | $67.45 | $79.30 | 5,412,300 | — | — |
| 2022-04-26 | $67.37 | $79.20 | 6,612,800 | — | — |
| 2022-04-25 | $68.07 | $80.03 | 7,252,100 | — | — |
| 2022-04-22 | $68.50 | $80.53 | 7,439,400 | — | — |
| 2022-04-21 | $69.51 | $81.72 | 10,282,500 | — | — |
| 2022-04-20 | $67.54 | $79.40 | 5,021,500 | — | — |
| 2022-04-19 | $67.05 | $78.83 | 5,292,500 | — | — |
| 2022-04-18 | $65.88 | $77.45 | 4,958,900 | — | — |
| 2022-04-14 | $65.49 | $76.99 | 7,000,200 | — | — |
| 2022-04-13 | $64.16 | $75.43 | 3,465,600 | — | — |
| 2022-04-12 | $63.26 | $74.37 | 4,137,300 | — | — |
| 2022-04-11 | $61.95 | $72.83 | 2,760,400 | — | — |
| 2022-04-08 | $61.68 | $72.52 | 3,913,900 | — | — |
| 2022-04-07 | $61.25 | $72.01 | 4,644,800 | — | — |
| 2022-04-06 | $61.67 | $72.50 | 4,977,000 | — | — |
| 2022-04-05 | $63.49 | $74.64 | 3,432,500 | — | — |
| 2022-04-04 | $64.01 | $75.25 | 3,650,000 | — | — |
| 2022-04-01 | $64.18 | $75.45 | 3,317,100 | — | — |
| 2022-03-31 | $63.72 | $74.91 | 4,302,100 | — | — |
| 2022-03-30 | $64.26 | $75.55 | 3,145,900 | — | — |
| 2022-03-29 | $64.19 | $75.47 | 4,225,600 | — | — |
| 2022-03-28 | $64.11 | $75.37 | 3,879,300 | — | — |
| 2022-03-25 | $64.70 | $76.07 | 3,962,900 | — | — |
| 2022-03-24 | $64.09 | $75.35 | 3,611,400 | — | — |
| 2022-03-23 | $63.30 | $74.42 | 2,936,100 | — | — |
| 2022-03-22 | $63.55 | $74.71 | 5,136,700 | — | — |
| 2022-03-21 | $63.34 | $74.47 | 4,836,500 | — | — |
| 2022-03-18 | $62.39 | $73.35 | 9,510,800 | — | — |
| 2022-03-17 | $62.84 | $73.88 | 9,420,600 | — | — |
| 2022-03-16 | $59.64 | $70.12 | 6,154,800 | — | — |
| 2022-03-15 | $58.87 | $69.21 | 8,354,400 | — | — |
| 2022-03-14 | $60.28 | $70.87 | 5,836,200 | — | — |
| 2022-03-11 | $60.91 | $71.61 | 6,140,000 | — | — |
| 2022-03-10 | $60.63 | $71.28 | 5,421,000 | — | — |
| 2022-03-09 | $59.80 | $70.31 | 7,484,700 | — | — |
| 2022-03-08 | $57.84 | $68.00 | 6,583,400 | — | — |
| 2022-03-07 | $57.98 | $68.17 | 6,987,800 | — | — |
| 2022-03-04 | $58.83 | $69.16 | 5,869,500 | — | — |
| 2022-03-03 | $59.67 | $70.15 | 4,514,800 | — | — |
| 2022-03-02 | $59.20 | $69.60 | 6,499,800 | — | — |
| 2022-03-01 | $57.13 | $67.17 | 7,668,100 | — | — |
| 2022-02-28 | $58.96 | $69.32 | 6,438,200 | — | — |
| 2022-02-25 | $59.65 | $70.13 | 5,445,200 | — | — |
| 2022-02-24 | $58.72 | $68.21 | 8,108,500 | — | — |
| 2022-02-23 | $59.97 | $69.66 | 5,155,100 | — | — |
| 2022-02-22 | $60.30 | $70.05 | 5,664,000 | — | — |
| 2022-02-18 | $60.59 | $70.38 | 5,078,900 | — | — |
| 2022-02-17 | $61.17 | $71.06 | 3,927,800 | — | — |
| 2022-02-16 | $62.08 | $72.12 | 5,613,600 | — | — |
| 2022-02-15 | $61.86 | $71.86 | 4,076,800 | — | — |
| 2022-02-14 | $60.83 | $70.66 | 4,472,000 | — | — |
| 2022-02-11 | $61.09 | $70.97 | 6,042,100 | — | — |
| 2022-02-10 | $60.95 | $70.80 | 6,537,200 | — | — |
| 2022-02-09 | $61.99 | $72.01 | 5,515,900 | — | — |
| 2022-02-08 | $61.09 | $70.97 | 5,595,500 | — | — |
| 2022-02-07 | $59.91 | $69.59 | 6,214,400 | — | — |
| 2022-02-04 | $60.60 | $70.40 | 4,995,100 | — | — |
| 2022-02-03 | $61.21 | $71.10 | 5,363,800 | — | — |
| 2022-02-02 | $61.66 | $71.63 | 5,463,400 | — | — |
| 2022-02-01 | $61.81 | $71.80 | 6,659,400 | — | — |
| 2022-01-31 | $59.73 | $69.39 | 8,056,100 | — | — |
| 2022-01-28 | $60.04 | $69.75 | 6,971,900 | — | — |
| 2022-01-27 | $60.18 | $69.91 | 11,664,200 | — | — |
| 2022-01-26 | $57.22 | $66.47 | 6,126,000 | — | — |
| 2022-01-25 | $57.18 | $66.42 | 5,644,100 | — | — |
| 2022-01-24 | $56.62 | $65.77 | 8,872,700 | — | — |
| 2022-01-21 | $56.72 | $65.89 | 6,189,500 | — | — |
| 2022-01-20 | $57.81 | $67.16 | 5,765,700 | — | — |
| 2022-01-19 | $59.84 | $69.51 | 4,351,100 | — | — |
| 2022-01-18 | $60.20 | $69.93 | 4,796,900 | — | — |
| 2022-01-14 | $60.74 | $70.56 | 6,795,300 | — | — |
| 2022-01-13 | $59.94 | $69.63 | 4,482,600 | — | — |
| 2022-01-12 | $59.26 | $68.84 | 3,742,400 | — | — |
| 2022-01-11 | $59.18 | $68.75 | 5,720,400 | — | — |
| 2022-01-10 | $58.40 | $67.84 | 5,544,300 | — | — |
| 2022-01-07 | $59.10 | $68.65 | 4,633,100 | — | — |
| 2022-01-06 | $58.24 | $67.65 | 5,820,800 | — | — |
| 2022-01-05 | $58.35 | $67.78 | 6,706,300 | — | — |
| 2022-01-04 | $58.41 | $67.85 | 9,068,000 | — | — |
| 2022-01-03 | $56.87 | $66.06 | 5,231,900 | — | — |