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
- 1998-09-24 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 | $41.47 | $43.99 | 4,430,300 | — | — |
| 2022-12-29 | $41.82 | $44.36 | 6,385,400 | — | — |
| 2022-12-28 | $39.92 | $42.35 | 3,551,000 | — | — |
| 2022-12-27 | $40.08 | $42.52 | 3,953,700 | — | — |
| 2022-12-23 | $40.17 | $42.61 | 2,421,200 | — | — |
| 2022-12-22 | $40.12 | $42.56 | 3,930,500 | — | — |
| 2022-12-21 | $41.28 | $43.79 | 4,050,000 | — | — |
| 2022-12-20 | $40.97 | $43.46 | 4,273,300 | — | — |
| 2022-12-19 | $41.34 | $43.85 | 7,817,400 | — | — |
| 2022-12-16 | $41.00 | $43.49 | 14,561,000 | — | — |
| 2022-12-15 | $42.29 | $44.86 | 5,167,300 | — | — |
| 2022-12-14 | $43.75 | $46.41 | 5,659,400 | — | — |
| 2022-12-13 | $43.72 | $46.38 | 5,656,600 | — | — |
| 2022-12-12 | $43.72 | $46.38 | 4,238,100 | — | — |
| 2022-12-09 | $43.64 | $46.29 | 4,083,600 | — | — |
| 2022-12-08 | $43.88 | $46.55 | 3,855,000 | — | — |
| 2022-12-07 | $43.16 | $45.78 | 5,533,200 | — | — |
| 2022-12-06 | $43.35 | $45.98 | 8,691,500 | — | — |
| 2022-12-05 | $43.94 | $46.61 | 4,641,100 | — | — |
| 2022-12-02 | $45.20 | $47.95 | 4,338,000 | — | — |
| 2022-12-01 | $45.16 | $47.90 | 4,785,600 | — | — |
| 2022-11-30 | $45.44 | $48.20 | 8,882,300 | — | — |
| 2022-11-29 | $43.77 | $46.20 | 4,421,400 | — | — |
| 2022-11-28 | $44.33 | $46.79 | 5,878,400 | — | — |
| 2022-11-25 | $45.04 | $47.54 | 2,329,800 | — | — |
| 2022-11-23 | $45.23 | $47.74 | 4,981,600 | — | — |
| 2022-11-22 | $45.13 | $47.63 | 3,817,000 | — | — |
| 2022-11-21 | $44.73 | $47.21 | 4,096,100 | — | — |
| 2022-11-18 | $45.68 | $48.21 | 3,792,000 | — | — |
| 2022-11-17 | $45.47 | $47.99 | 3,617,200 | — | — |
| 2022-11-16 | $45.49 | $48.01 | 5,263,300 | — | — |
| 2022-11-15 | $47.02 | $49.63 | 5,466,800 | — | — |
| 2022-11-14 | $45.91 | $48.45 | 6,188,100 | — | — |
| 2022-11-11 | $46.51 | $49.09 | 7,298,800 | — | — |
| 2022-11-10 | $44.66 | $47.14 | 9,206,000 | — | — |
| 2022-11-09 | $40.57 | $42.82 | 5,208,100 | — | — |
| 2022-11-08 | $41.60 | $43.91 | 7,889,100 | — | — |
| 2022-11-07 | $40.58 | $42.83 | 5,258,300 | — | — |
| 2022-11-04 | $40.07 | $42.29 | 7,329,900 | — | — |
| 2022-11-03 | $38.82 | $40.97 | 14,052,700 | — | — |
| 2022-11-02 | $38.06 | $40.17 | 8,531,900 | — | — |
| 2022-11-01 | $39.81 | $42.02 | 4,960,300 | — | — |
| 2022-10-31 | $39.84 | $42.05 | 6,860,700 | — | — |
| 2022-10-28 | $40.32 | $42.56 | 7,750,500 | — | — |
| 2022-10-27 | $39.85 | $42.06 | 6,130,400 | — | — |
| 2022-10-26 | $39.57 | $41.76 | 5,856,200 | — | — |
| 2022-10-25 | $38.97 | $41.13 | 6,544,200 | — | — |
| 2022-10-24 | $38.68 | $40.82 | 5,899,100 | — | — |
| 2022-10-21 | $38.41 | $40.54 | 4,449,300 | — | — |
| 2022-10-20 | $37.62 | $39.71 | 5,105,200 | — | — |
| 2022-10-19 | $37.81 | $39.91 | 5,097,700 | — | — |
| 2022-10-18 | $38.50 | $40.63 | 5,326,500 | — | — |
| 2022-10-17 | $37.85 | $39.95 | 5,976,000 | — | — |
| 2022-10-14 | $37.08 | $39.14 | 5,716,900 | — | — |
| 2022-10-13 | $37.96 | $40.06 | 7,866,600 | — | — |
| 2022-10-12 | $37.13 | $39.19 | 6,324,300 | — | — |
| 2022-10-11 | $36.95 | $39.00 | 6,222,400 | — | — |
| 2022-10-10 | $37.56 | $39.64 | 5,192,100 | — | — |
| 2022-10-07 | $37.55 | $39.63 | 6,731,600 | — | — |
| 2022-10-06 | $38.89 | $41.05 | 6,471,800 | — | — |
| 2022-10-05 | $39.12 | $41.29 | 7,290,500 | — | — |
| 2022-10-04 | $38.67 | $40.81 | 8,189,800 | — | — |
| 2022-10-03 | $37.22 | $39.28 | 8,930,300 | — | — |
| 2022-09-30 | $36.81 | $38.85 | 5,953,300 | — | — |
| 2022-09-29 | $37.69 | $39.78 | 4,211,800 | — | — |
| 2022-09-28 | $38.61 | $40.75 | 4,452,700 | — | — |
| 2022-09-27 | $37.57 | $39.65 | 5,298,000 | — | — |
| 2022-09-26 | $38.13 | $40.24 | 5,571,700 | — | — |
| 2022-09-23 | $38.19 | $40.31 | 5,161,200 | — | — |
| 2022-09-22 | $38.30 | $40.42 | 5,490,500 | — | — |
| 2022-09-21 | $38.93 | $41.09 | 6,350,400 | — | — |
| 2022-09-20 | $39.90 | $42.11 | 7,587,800 | — | — |
| 2022-09-19 | $41.35 | $43.64 | 6,713,000 | — | — |
| 2022-09-16 | $42.00 | $44.33 | 9,313,600 | — | — |
| 2022-09-15 | $42.66 | $45.02 | 6,821,600 | — | — |
| 2022-09-14 | $42.57 | $44.93 | 7,176,200 | — | — |
| 2022-09-13 | $42.79 | $45.16 | 6,326,400 | — | — |
| 2022-09-12 | $45.52 | $48.04 | 4,737,500 | — | — |
| 2022-09-09 | $45.10 | $47.60 | 4,264,800 | — | — |
| 2022-09-08 | $44.25 | $46.70 | 5,945,800 | — | — |
| 2022-09-07 | $44.66 | $47.14 | 4,814,700 | — | — |
| 2022-09-06 | $43.04 | $45.43 | 6,219,900 | — | — |
| 2022-09-02 | $44.11 | $46.56 | 4,203,000 | — | — |
| 2022-09-01 | $44.77 | $47.25 | 4,660,500 | — | — |
| 2022-08-31 | $44.13 | $46.58 | 7,289,300 | — | — |
| 2022-08-30 | $44.45 | $46.68 | 4,274,900 | — | — |
| 2022-08-29 | $44.46 | $46.69 | 4,539,100 | — | — |
| 2022-08-26 | $44.53 | $46.77 | 3,978,200 | — | — |
| 2022-08-25 | $46.59 | $48.93 | 3,227,800 | — | — |
| 2022-08-24 | $45.53 | $47.82 | 4,212,100 | — | — |
| 2022-08-23 | $45.43 | $47.71 | 4,307,200 | — | — |
| 2022-08-22 | $45.39 | $47.67 | 4,322,500 | — | — |
| 2022-08-19 | $47.07 | $49.43 | 4,377,500 | — | — |
| 2022-08-18 | $48.54 | $50.98 | 3,534,100 | — | — |
| 2022-08-17 | $48.57 | $51.01 | 3,832,300 | — | — |
| 2022-08-16 | $49.50 | $51.99 | 5,314,600 | — | — |
| 2022-08-15 | $48.68 | $51.12 | 3,710,000 | — | — |
| 2022-08-12 | $49.44 | $51.92 | 2,885,800 | — | — |
| 2022-08-11 | $48.57 | $51.01 | 4,581,900 | — | — |
| 2022-08-10 | $48.50 | $50.94 | 4,848,400 | — | — |
| 2022-08-09 | $48.00 | $50.41 | 6,075,100 | — | — |
| 2022-08-08 | $47.61 | $50.00 | 4,786,100 | — | — |
| 2022-08-05 | $47.28 | $49.65 | 5,487,400 | — | — |
| 2022-08-04 | $47.87 | $50.27 | 10,604,500 | — | — |
| 2022-08-03 | $50.48 | $53.01 | 8,749,800 | — | — |
| 2022-08-02 | $48.43 | $50.86 | 5,250,700 | — | — |
| 2022-08-01 | $48.94 | $51.40 | 4,805,800 | — | — |
| 2022-07-29 | $48.63 | $51.07 | 7,241,400 | — | — |
| 2022-07-28 | $48.21 | $50.63 | 4,914,700 | — | — |
| 2022-07-27 | $47.18 | $49.55 | 4,123,000 | — | — |
| 2022-07-26 | $45.66 | $47.95 | 3,834,200 | — | — |
| 2022-07-25 | $46.56 | $48.90 | 4,042,600 | — | — |
| 2022-07-22 | $46.68 | $49.02 | 4,908,200 | — | — |
| 2022-07-21 | $46.65 | $48.99 | 2,964,100 | — | — |
| 2022-07-20 | $46.19 | $48.51 | 4,066,000 | — | — |
| 2022-07-19 | $45.38 | $47.66 | 4,290,500 | — | — |
| 2022-07-18 | $43.59 | $45.78 | 4,544,300 | — | — |
| 2022-07-15 | $43.61 | $45.80 | 6,407,300 | — | — |
| 2022-07-14 | $42.03 | $44.14 | 3,624,800 | — | — |
| 2022-07-13 | $42.49 | $44.62 | 4,439,900 | — | — |
| 2022-07-12 | $43.20 | $45.37 | 4,751,000 | — | — |
| 2022-07-11 | $42.83 | $44.98 | 5,986,800 | — | — |
| 2022-07-08 | $43.14 | $45.31 | 3,716,300 | — | — |
| 2022-07-07 | $43.82 | $46.02 | 6,216,100 | — | — |
| 2022-07-06 | $43.72 | $45.92 | 6,444,000 | — | — |
| 2022-07-05 | $43.93 | $46.14 | 6,413,700 | — | — |
| 2022-07-01 | $42.89 | $45.04 | 4,950,800 | — | — |
| 2022-06-30 | $41.67 | $43.76 | 6,571,700 | — | — |
| 2022-06-29 | $42.67 | $44.81 | 3,517,100 | — | — |
| 2022-06-28 | $42.65 | $44.79 | 5,435,600 | — | — |
| 2022-06-27 | $44.38 | $46.61 | 4,703,400 | — | — |
| 2022-06-24 | $45.67 | $47.96 | 20,444,400 | — | — |
| 2022-06-23 | $42.97 | $45.13 | 5,244,700 | — | — |
| 2022-06-22 | $43.13 | $45.30 | 7,343,000 | — | — |
| 2022-06-21 | $42.29 | $44.41 | 7,628,500 | — | — |
| 2022-06-17 | $42.21 | $44.33 | 21,193,800 | — | — |
| 2022-06-16 | $41.08 | $43.14 | 9,954,900 | — | — |
| 2022-06-15 | $43.51 | $45.69 | 8,232,200 | — | — |
| 2022-06-14 | $42.58 | $44.72 | 5,288,400 | — | — |
| 2022-06-13 | $42.93 | $45.09 | 9,224,400 | — | — |
| 2022-06-10 | $44.28 | $46.50 | 8,764,800 | — | — |
| 2022-06-09 | $46.69 | $49.03 | 5,139,100 | — | — |
| 2022-06-08 | $47.68 | $50.07 | 4,401,800 | — | — |
| 2022-06-07 | $47.51 | $49.90 | 5,114,200 | — | — |
| 2022-06-06 | $47.67 | $50.06 | 5,350,100 | — | — |
| 2022-06-03 | $47.09 | $49.45 | 6,122,200 | — | — |
| 2022-06-02 | $47.77 | $50.17 | 5,287,700 | — | — |
| 2022-06-01 | $46.97 | $49.33 | 7,174,800 | — | — |
| 2022-05-31 | $48.67 | $51.11 | 17,674,900 | — | — |
| 2022-05-27 | $48.82 | $51.04 | 8,695,400 | — | — |
| 2022-05-26 | $46.47 | $48.58 | 6,299,000 | — | — |
| 2022-05-25 | $44.81 | $46.85 | 7,522,100 | — | — |
| 2022-05-24 | $44.18 | $46.19 | 8,315,100 | — | — |
| 2022-05-23 | $45.19 | $47.25 | 6,122,500 | — | — |
| 2022-05-20 | $44.31 | $46.33 | 7,445,800 | — | — |
| 2022-05-19 | $44.62 | $46.65 | 7,668,700 | — | — |
| 2022-05-18 | $44.94 | $46.98 | 5,883,200 | — | — |
| 2022-05-17 | $46.92 | $49.05 | 5,704,500 | — | — |
| 2022-05-16 | $45.09 | $47.14 | 6,940,600 | — | — |
| 2022-05-13 | $46.65 | $48.77 | 6,455,200 | — | — |
| 2022-05-12 | $46.16 | $48.26 | 8,920,400 | — | — |
| 2022-05-11 | $46.58 | $48.70 | 7,085,300 | — | — |
| 2022-05-10 | $48.59 | $50.80 | 7,614,900 | — | — |
| 2022-05-09 | $49.26 | $51.50 | 12,832,100 | — | — |
| 2022-05-06 | $48.81 | $51.03 | 11,281,200 | — | — |
| 2022-05-05 | $48.04 | $50.22 | 19,285,100 | — | — |
| 2022-05-04 | $54.42 | $56.89 | 9,500,200 | — | — |
| 2022-05-03 | $53.46 | $55.89 | 8,059,000 | — | — |
| 2022-05-02 | $53.15 | $55.57 | 6,139,800 | — | — |
| 2022-04-29 | $51.92 | $54.28 | 8,341,100 | — | — |
| 2022-04-28 | $53.77 | $56.22 | 6,008,500 | — | — |
| 2022-04-27 | $52.06 | $54.43 | 4,905,700 | — | — |
| 2022-04-26 | $53.10 | $55.51 | 4,951,700 | — | — |
| 2022-04-25 | $53.63 | $56.07 | 5,503,600 | — | — |
| 2022-04-22 | $53.17 | $55.59 | 4,914,800 | — | — |
| 2022-04-21 | $54.77 | $57.26 | 4,408,600 | — | — |
| 2022-04-20 | $54.86 | $57.35 | 4,937,900 | — | — |
| 2022-04-19 | $55.17 | $57.68 | 4,698,300 | — | — |
| 2022-04-18 | $54.56 | $57.04 | 4,115,300 | — | — |
| 2022-04-14 | $54.15 | $56.61 | 4,452,200 | — | — |
| 2022-04-13 | $55.12 | $57.63 | 3,787,000 | — | — |
| 2022-04-12 | $54.24 | $56.71 | 3,987,300 | — | — |
| 2022-04-11 | $54.89 | $57.39 | 4,101,900 | — | — |
| 2022-04-08 | $55.03 | $57.53 | 3,747,400 | — | — |
| 2022-04-07 | $54.38 | $56.85 | 4,998,700 | — | — |
| 2022-04-06 | $54.12 | $56.58 | 6,359,400 | — | — |
| 2022-04-05 | $56.40 | $58.96 | 5,040,600 | — | — |
| 2022-04-04 | $56.73 | $59.31 | 6,651,900 | — | — |
| 2022-04-01 | $57.71 | $60.33 | 4,950,100 | — | — |
| 2022-03-31 | $57.26 | $59.86 | 9,380,700 | — | — |
| 2022-03-30 | $59.36 | $62.06 | 5,943,000 | — | — |
| 2022-03-29 | $60.21 | $62.95 | 5,341,100 | — | — |
| 2022-03-28 | $58.78 | $61.45 | 7,156,400 | — | — |
| 2022-03-25 | $57.42 | $60.03 | 6,240,900 | — | — |
| 2022-03-24 | $57.23 | $59.83 | 6,892,900 | — | — |
| 2022-03-23 | $55.60 | $58.13 | 5,329,000 | — | — |
| 2022-03-22 | $55.75 | $58.29 | 7,120,300 | — | — |
| 2022-03-21 | $55.32 | $57.84 | 5,918,500 | — | — |
| 2022-03-18 | $56.02 | $58.57 | 10,588,500 | — | — |
| 2022-03-17 | $55.67 | $58.20 | 5,974,000 | — | — |
| 2022-03-16 | $54.77 | $57.26 | 7,561,500 | — | — |
| 2022-03-15 | $53.94 | $56.39 | 8,927,400 | — | — |
| 2022-03-14 | $52.09 | $54.46 | 9,205,600 | — | — |
| 2022-03-11 | $50.06 | $52.34 | 9,217,700 | — | — |
| 2022-03-10 | $52.36 | $54.74 | 18,926,000 | — | — |
| 2022-03-09 | $53.06 | $55.47 | 10,250,400 | — | — |
| 2022-03-08 | $53.31 | $55.50 | 9,549,000 | — | — |
| 2022-03-07 | $54.85 | $57.11 | 9,961,700 | — | — |
| 2022-03-04 | $55.66 | $57.95 | 8,300,800 | — | — |
| 2022-03-03 | $54.42 | $56.66 | 6,139,200 | — | — |
| 2022-03-02 | $55.09 | $57.36 | 8,496,700 | — | — |
| 2022-03-01 | $54.35 | $56.59 | 9,298,800 | — | — |
| 2022-02-28 | $54.59 | $56.84 | 9,281,300 | — | — |
| 2022-02-25 | $54.60 | $56.85 | 8,340,200 | — | — |
| 2022-02-24 | $55.44 | $57.72 | 24,110,800 | — | — |
| 2022-02-23 | $54.59 | $56.84 | 11,482,500 | — | — |
| 2022-02-22 | $55.15 | $57.42 | 6,951,000 | — | — |
| 2022-02-18 | $55.46 | $57.74 | 7,219,600 | — | — |
| 2022-02-17 | $55.76 | $58.06 | 5,659,300 | — | — |
| 2022-02-16 | $57.65 | $60.02 | 5,201,800 | — | — |
| 2022-02-15 | $59.93 | $62.40 | 3,803,800 | — | — |
| 2022-02-14 | $58.18 | $60.57 | 5,714,500 | — | — |
| 2022-02-11 | $58.38 | $60.78 | 5,897,200 | — | — |
| 2022-02-10 | $58.81 | $61.23 | 3,976,200 | — | — |
| 2022-02-09 | $60.61 | $63.10 | 3,448,800 | — | — |
| 2022-02-08 | $59.73 | $62.19 | 3,770,700 | — | — |
| 2022-02-07 | $58.70 | $61.12 | 5,718,400 | — | — |
| 2022-02-04 | $59.29 | $61.73 | 10,587,000 | — | — |
| 2022-02-03 | $57.19 | $59.54 | 6,287,200 | — | — |
| 2022-02-02 | $58.54 | $60.95 | 8,826,200 | — | — |
| 2022-02-01 | $60.48 | $62.97 | 4,080,600 | — | — |
| 2022-01-31 | $60.07 | $62.54 | 9,059,300 | — | — |
| 2022-01-28 | $57.54 | $59.91 | 5,027,100 | — | — |
| 2022-01-27 | $56.70 | $59.03 | 4,947,100 | — | — |
| 2022-01-26 | $57.71 | $60.09 | 7,599,800 | — | — |
| 2022-01-25 | $58.18 | $60.57 | 7,635,900 | — | — |
| 2022-01-24 | $59.66 | $62.12 | 9,318,900 | — | — |
| 2022-01-21 | $59.54 | $61.99 | 7,742,200 | — | — |
| 2022-01-20 | $60.71 | $63.21 | 5,352,500 | — | — |
| 2022-01-19 | $62.29 | $64.85 | 6,721,800 | — | — |
| 2022-01-18 | $61.61 | $64.15 | 7,163,600 | — | — |
| 2022-01-14 | $63.45 | $66.06 | 6,253,100 | — | — |
| 2022-01-13 | $63.28 | $65.88 | 4,416,900 | — | — |
| 2022-01-12 | $64.32 | $66.97 | 5,426,000 | — | — |
| 2022-01-11 | $66.43 | $69.16 | 3,811,100 | — | — |
| 2022-01-10 | $64.57 | $67.23 | 6,684,000 | — | — |
| 2022-01-07 | $66.32 | $69.05 | 5,000,900 | — | — |
| 2022-01-06 | $66.81 | $69.56 | 8,218,400 | — | — |
| 2022-01-05 | $64.49 | $67.14 | 7,440,700 | — | — |
| 2022-01-04 | $65.14 | $67.82 | 7,527,300 | — | — |
| 2022-01-03 | $66.80 | $69.55 | 6,685,500 | — | — |