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
- 1995-07-10 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 | $38.00 | $67.94 | 6,820,100 | — | — |
| 2022-12-29 | $38.31 | $68.50 | 6,455,800 | — | — |
| 2022-12-28 | $37.88 | $67.73 | 8,305,500 | — | — |
| 2022-12-27 | $38.88 | $69.52 | 10,559,300 | — | — |
| 2022-12-23 | $38.10 | $68.12 | 6,598,000 | — | — |
| 2022-12-22 | $37.67 | $67.35 | 11,351,300 | — | — |
| 2022-12-21 | $38.45 | $68.75 | 7,266,700 | — | — |
| 2022-12-20 | $37.80 | $67.59 | 7,608,100 | — | — |
| 2022-12-19 | $37.36 | $66.80 | 9,245,700 | — | — |
| 2022-12-16 | $38.36 | $68.59 | 29,060,700 | — | — |
| 2022-12-15 | $38.15 | $68.21 | 11,046,700 | — | — |
| 2022-12-14 | $39.43 | $70.50 | 11,163,700 | — | — |
| 2022-12-13 | $39.26 | $70.20 | 12,513,200 | — | — |
| 2022-12-12 | $38.88 | $69.52 | 9,557,200 | — | — |
| 2022-12-09 | $38.59 | $69.00 | 10,601,800 | — | — |
| 2022-12-08 | $39.86 | $71.27 | 12,677,600 | — | — |
| 2022-12-07 | $38.55 | $68.93 | 12,273,600 | — | — |
| 2022-12-06 | $38.46 | $68.77 | 14,971,800 | — | — |
| 2022-12-05 | $38.86 | $69.48 | 12,200,500 | — | — |
| 2022-12-02 | $40.22 | $71.91 | 15,008,700 | — | — |
| 2022-12-01 | $39.57 | $70.75 | 12,098,000 | — | — |
| 2022-11-30 | $39.80 | $71.16 | 23,334,200 | — | — |
| 2022-11-29 | $37.51 | $67.07 | 8,912,700 | — | — |
| 2022-11-28 | $36.19 | $64.71 | 10,420,000 | — | — |
| 2022-11-25 | $37.15 | $66.42 | 5,219,800 | — | — |
| 2022-11-23 | $38.04 | $68.01 | 8,632,400 | — | — |
| 2022-11-22 | $37.86 | $67.69 | 11,848,000 | — | — |
| 2022-11-21 | $36.13 | $64.60 | 10,425,300 | — | — |
| 2022-11-18 | $36.34 | $64.98 | 9,136,200 | — | — |
| 2022-11-17 | $36.36 | $65.01 | 13,618,400 | — | — |
| 2022-11-16 | $37.38 | $66.83 | 12,620,100 | — | — |
| 2022-11-15 | $38.09 | $68.10 | 15,132,100 | — | — |
| 2022-11-14 | $37.89 | $67.75 | 14,006,700 | — | — |
| 2022-11-11 | $38.04 | $68.01 | 22,053,500 | — | — |
| 2022-11-10 | $36.75 | $65.71 | 21,126,200 | — | — |
| 2022-11-09 | $34.03 | $60.85 | 14,161,900 | — | — |
| 2022-11-08 | $35.46 | $63.40 | 18,453,300 | — | — |
| 2022-11-07 | $34.45 | $61.60 | 12,396,400 | — | — |
| 2022-11-04 | $35.19 | $62.92 | 30,363,400 | — | — |
| 2022-11-03 | $31.56 | $56.43 | 15,062,200 | — | — |
| 2022-11-02 | $31.01 | $55.45 | 20,061,600 | — | — |
| 2022-11-01 | $32.90 | $58.82 | 16,684,600 | — | — |
| 2022-10-31 | $31.69 | $56.66 | 13,138,500 | — | — |
| 2022-10-28 | $32.20 | $57.57 | 13,156,900 | — | — |
| 2022-10-27 | $32.74 | $58.54 | 14,606,700 | — | — |
| 2022-10-26 | $33.34 | $59.61 | 19,799,800 | — | — |
| 2022-10-25 | $31.67 | $56.63 | 15,134,000 | — | — |
| 2022-10-24 | $31.05 | $55.52 | 19,179,500 | — | — |
| 2022-10-21 | $32.03 | $57.27 | 27,259,400 | — | — |
| 2022-10-20 | $29.12 | $52.07 | 26,954,400 | — | — |
| 2022-10-19 | $28.36 | $50.71 | 12,703,600 | — | — |
| 2022-10-18 | $28.49 | $50.94 | 14,492,100 | — | — |
| 2022-10-17 | $28.82 | $51.53 | 13,874,400 | — | — |
| 2022-10-14 | $27.64 | $49.42 | 13,972,100 | — | — |
| 2022-10-13 | $29.36 | $52.50 | 16,285,500 | — | — |
| 2022-10-12 | $28.84 | $51.30 | 15,818,400 | — | — |
| 2022-10-11 | $29.18 | $51.90 | 13,833,900 | — | — |
| 2022-10-10 | $29.26 | $52.04 | 11,617,700 | — | — |
| 2022-10-07 | $28.95 | $51.49 | 12,667,300 | — | — |
| 2022-10-06 | $29.82 | $53.04 | 18,258,700 | — | — |
| 2022-10-05 | $30.51 | $54.27 | 13,118,100 | — | — |
| 2022-10-04 | $30.78 | $54.75 | 17,325,900 | — | — |
| 2022-10-03 | $29.34 | $52.19 | 16,515,200 | — | — |
| 2022-09-30 | $27.33 | $48.61 | 16,108,400 | — | — |
| 2022-09-29 | $28.17 | $50.11 | 17,580,400 | — | — |
| 2022-09-28 | $27.86 | $49.55 | 14,899,300 | — | — |
| 2022-09-27 | $26.87 | $47.79 | 15,322,300 | — | — |
| 2022-09-26 | $26.50 | $47.14 | 17,105,500 | — | — |
| 2022-09-23 | $26.68 | $47.46 | 26,058,200 | — | — |
| 2022-09-22 | $28.35 | $50.43 | 16,103,400 | — | — |
| 2022-09-21 | $28.10 | $49.98 | 18,878,100 | — | — |
| 2022-09-20 | $29.72 | $52.86 | 14,182,100 | — | — |
| 2022-09-19 | $30.49 | $54.23 | 18,022,100 | — | — |
| 2022-09-16 | $29.33 | $52.17 | 27,657,400 | — | — |
| 2022-09-15 | $29.78 | $52.97 | 13,837,400 | — | — |
| 2022-09-14 | $30.03 | $53.41 | 20,529,700 | — | — |
| 2022-09-13 | $31.05 | $55.23 | 17,693,700 | — | — |
| 2022-09-12 | $32.17 | $57.22 | 12,635,900 | — | — |
| 2022-09-09 | $32.17 | $57.22 | 17,883,000 | — | — |
| 2022-09-08 | $30.62 | $54.46 | 21,393,900 | — | — |
| 2022-09-07 | $28.38 | $50.48 | 13,627,400 | — | — |
| 2022-09-06 | $28.12 | $50.02 | 14,929,200 | — | — |
| 2022-09-02 | $28.30 | $50.34 | 13,699,900 | — | — |
| 2022-09-01 | $28.09 | $49.96 | 19,731,900 | — | — |
| 2022-08-31 | $29.60 | $52.65 | 19,624,100 | — | — |
| 2022-08-30 | $29.76 | $52.93 | 19,734,800 | — | — |
| 2022-08-29 | $31.50 | $56.03 | 12,645,500 | — | — |
| 2022-08-26 | $32.19 | $57.26 | 15,736,100 | — | — |
| 2022-08-25 | $33.23 | $59.11 | 18,058,800 | — | — |
| 2022-08-24 | $31.32 | $55.71 | 10,531,400 | — | — |
| 2022-08-23 | $31.79 | $56.54 | 18,021,900 | — | — |
| 2022-08-22 | $29.86 | $53.11 | 14,027,500 | — | — |
| 2022-08-19 | $30.45 | $54.16 | 13,799,000 | — | — |
| 2022-08-18 | $31.23 | $55.55 | 12,556,200 | — | — |
| 2022-08-17 | $30.25 | $53.81 | 12,467,000 | — | — |
| 2022-08-16 | $31.39 | $55.83 | 11,931,700 | — | — |
| 2022-08-15 | $30.50 | $54.25 | 16,050,600 | — | — |
| 2022-08-12 | $31.62 | $56.24 | 10,878,800 | — | — |
| 2022-08-11 | $31.67 | $56.33 | 14,663,700 | — | — |
| 2022-08-10 | $31.40 | $55.85 | 17,104,900 | — | — |
| 2022-08-09 | $30.05 | $53.45 | 12,976,800 | — | — |
| 2022-08-08 | $30.62 | $54.46 | 15,915,700 | — | — |
| 2022-08-05 | $30.27 | $53.84 | 17,881,000 | — | — |
| 2022-08-04 | $28.76 | $51.15 | 12,475,300 | — | — |
| 2022-08-03 | $28.69 | $51.03 | 17,600,000 | — | — |
| 2022-08-02 | $29.33 | $52.17 | 17,031,900 | — | — |
| 2022-08-01 | $29.98 | $53.32 | 17,320,500 | — | — |
| 2022-07-29 | $31.55 | $56.12 | 26,279,200 | — | — |
| 2022-07-28 | $29.83 | $53.06 | 18,827,100 | — | — |
| 2022-07-27 | $29.29 | $52.10 | 17,466,300 | — | — |
| 2022-07-26 | $27.93 | $49.68 | 14,626,600 | — | — |
| 2022-07-25 | $28.29 | $50.32 | 16,260,800 | — | — |
| 2022-07-22 | $27.76 | $49.38 | 20,926,700 | — | — |
| 2022-07-21 | $28.91 | $51.42 | 27,566,100 | — | — |
| 2022-07-20 | $28.57 | $50.82 | 25,186,600 | — | — |
| 2022-07-19 | $28.50 | $50.69 | 22,850,400 | — | — |
| 2022-07-18 | $27.42 | $48.77 | 29,351,200 | — | — |
| 2022-07-15 | $25.82 | $45.93 | 29,197,400 | — | — |
| 2022-07-14 | $25.09 | $44.63 | 31,890,900 | — | — |
| 2022-07-13 | $26.44 | $46.76 | 26,774,600 | — | — |
| 2022-07-12 | $26.30 | $46.51 | 25,721,900 | — | — |
| 2022-07-11 | $26.91 | $47.59 | 22,219,500 | — | — |
| 2022-07-08 | $28.00 | $49.52 | 17,509,200 | — | — |
| 2022-07-07 | $29.22 | $51.68 | 24,755,700 | — | — |
| 2022-07-06 | $27.38 | $48.42 | 35,581,200 | — | — |
| 2022-07-05 | $27.26 | $48.21 | 35,842,200 | — | — |
| 2022-07-01 | $29.20 | $51.64 | 22,967,500 | — | — |
| 2022-06-30 | $29.26 | $51.75 | 21,029,200 | — | — |
| 2022-06-29 | $30.29 | $53.57 | 15,424,300 | — | — |
| 2022-06-28 | $30.78 | $54.44 | 22,635,000 | — | — |
| 2022-06-27 | $31.02 | $54.86 | 17,053,700 | — | — |
| 2022-06-24 | $30.99 | $54.81 | 35,347,200 | — | — |
| 2022-06-23 | $29.57 | $52.30 | 41,337,600 | — | — |
| 2022-06-22 | $31.32 | $55.39 | 31,329,200 | — | — |
| 2022-06-21 | $34.03 | $60.19 | 13,634,400 | — | — |
| 2022-06-17 | $33.82 | $59.81 | 30,089,700 | — | — |
| 2022-06-16 | $34.87 | $61.67 | 20,474,600 | — | — |
| 2022-06-15 | $36.90 | $65.26 | 17,094,500 | — | — |
| 2022-06-14 | $36.82 | $65.12 | 16,368,800 | — | — |
| 2022-06-13 | $37.17 | $65.74 | 30,274,600 | — | — |
| 2022-06-10 | $40.21 | $71.12 | 23,307,200 | — | — |
| 2022-06-09 | $40.52 | $71.66 | 13,547,900 | — | — |
| 2022-06-08 | $42.20 | $74.63 | 12,373,400 | — | — |
| 2022-06-07 | $43.39 | $76.74 | 12,694,800 | — | — |
| 2022-06-06 | $42.78 | $75.66 | 15,137,400 | — | — |
| 2022-06-03 | $41.33 | $73.10 | 13,459,900 | — | — |
| 2022-06-02 | $41.72 | $73.79 | 19,239,100 | — | — |
| 2022-06-01 | $39.64 | $70.11 | 12,817,600 | — | — |
| 2022-05-31 | $39.08 | $69.12 | 16,890,100 | — | — |
| 2022-05-27 | $39.65 | $70.12 | 11,914,400 | — | — |
| 2022-05-26 | $38.49 | $68.07 | 10,011,800 | — | — |
| 2022-05-25 | $37.83 | $66.91 | 12,859,800 | — | — |
| 2022-05-24 | $37.48 | $66.29 | 15,922,900 | — | — |
| 2022-05-23 | $38.35 | $67.83 | 19,211,900 | — | — |
| 2022-05-20 | $36.31 | $64.22 | 21,630,900 | — | — |
| 2022-05-19 | $36.72 | $64.94 | 18,860,200 | — | — |
| 2022-05-18 | $35.34 | $62.50 | 18,276,000 | — | — |
| 2022-05-17 | $37.64 | $66.57 | 22,673,600 | — | — |
| 2022-05-16 | $35.15 | $62.17 | 17,882,500 | — | — |
| 2022-05-13 | $35.04 | $61.97 | 18,988,000 | — | — |
| 2022-05-12 | $34.34 | $60.73 | 27,193,400 | — | — |
| 2022-05-11 | $35.91 | $63.51 | 22,542,800 | — | — |
| 2022-05-10 | $36.07 | $63.79 | 26,543,200 | — | — |
| 2022-05-09 | $35.52 | $62.82 | 30,392,800 | — | — |
| 2022-05-06 | $37.88 | $66.99 | 22,379,500 | — | — |
| 2022-05-05 | $39.64 | $70.11 | 22,061,300 | — | — |
| 2022-05-04 | $41.30 | $73.04 | 17,667,500 | — | — |
| 2022-05-03 | $40.15 | $71.01 | 16,184,300 | — | — |
| 2022-05-02 | $40.18 | $71.06 | 21,723,800 | — | — |
| 2022-04-29 | $40.55 | $71.72 | 17,202,000 | — | — |
| 2022-04-28 | $41.84 | $74.00 | 15,184,900 | — | — |
| 2022-04-27 | $41.69 | $73.73 | 22,816,500 | — | — |
| 2022-04-26 | $40.18 | $71.06 | 18,707,700 | — | — |
| 2022-04-25 | $41.65 | $73.66 | 31,955,300 | — | — |
| 2022-04-22 | $41.91 | $74.12 | 32,547,600 | — | — |
| 2022-04-21 | $44.95 | $79.50 | 31,430,900 | — | — |
| 2022-04-20 | $49.90 | $88.25 | 13,101,800 | — | — |
| 2022-04-19 | $50.64 | $89.56 | 10,278,500 | — | — |
| 2022-04-18 | $50.77 | $89.79 | 14,267,000 | — | — |
| 2022-04-14 | $49.19 | $87.00 | 12,110,200 | — | — |
| 2022-04-13 | $49.43 | $87.42 | 11,976,500 | — | — |
| 2022-04-12 | $48.00 | $84.63 | 11,646,600 | — | — |
| 2022-04-11 | $47.72 | $84.13 | 9,370,600 | — | — |
| 2022-04-08 | $48.97 | $86.34 | 9,620,300 | — | — |
| 2022-04-07 | $48.48 | $85.47 | 11,154,300 | — | — |
| 2022-04-06 | $48.06 | $84.73 | 13,635,800 | — | — |
| 2022-04-05 | $49.09 | $86.55 | 13,805,900 | — | — |
| 2022-04-04 | $50.90 | $89.74 | 12,298,500 | — | — |
| 2022-04-01 | $50.96 | $89.85 | 16,632,900 | — | — |
| 2022-03-31 | $49.74 | $87.69 | 10,964,400 | — | — |
| 2022-03-30 | $50.78 | $89.53 | 11,190,300 | — | — |
| 2022-03-29 | $50.09 | $88.31 | 15,729,400 | — | — |
| 2022-03-28 | $50.27 | $88.63 | 14,166,900 | — | — |
| 2022-03-25 | $51.93 | $91.56 | 11,525,800 | — | — |
| 2022-03-24 | $51.45 | $90.71 | 18,021,600 | — | — |
| 2022-03-23 | $49.81 | $87.82 | 11,371,700 | — | — |
| 2022-03-22 | $49.86 | $87.91 | 15,558,200 | — | — |
| 2022-03-21 | $49.51 | $87.29 | 15,327,100 | — | — |
| 2022-03-18 | $48.08 | $84.77 | 27,493,100 | — | — |
| 2022-03-17 | $48.59 | $85.67 | 18,150,900 | — | — |
| 2022-03-16 | $46.42 | $81.84 | 20,461,600 | — | — |
| 2022-03-15 | $44.28 | $78.07 | 18,570,100 | — | — |
| 2022-03-14 | $44.52 | $78.49 | 21,012,000 | — | — |
| 2022-03-11 | $46.93 | $82.74 | 14,331,200 | — | — |
| 2022-03-10 | $47.71 | $84.12 | 16,686,600 | — | — |
| 2022-03-09 | $46.99 | $82.85 | 23,418,100 | — | — |
| 2022-03-08 | $46.67 | $82.28 | 23,946,900 | — | — |
| 2022-03-07 | $47.15 | $83.13 | 27,210,600 | — | — |
| 2022-03-04 | $50.11 | $88.35 | 25,481,300 | — | — |
| 2022-03-03 | $49.09 | $86.55 | 22,678,700 | — | — |
| 2022-03-02 | $48.16 | $84.91 | 19,132,900 | — | — |
| 2022-03-01 | $47.91 | $84.47 | 27,302,500 | — | — |
| 2022-02-28 | $46.95 | $82.78 | 23,876,900 | — | — |
| 2022-02-25 | $46.34 | $81.70 | 29,087,900 | — | — |
| 2022-02-24 | $43.72 | $77.08 | 20,397,700 | — | — |
| 2022-02-23 | $42.46 | $74.86 | 13,945,700 | — | — |
| 2022-02-22 | $42.36 | $74.68 | 14,429,600 | — | — |
| 2022-02-18 | $43.02 | $75.85 | 15,846,700 | — | — |
| 2022-02-17 | $43.21 | $76.18 | 12,251,700 | — | — |
| 2022-02-16 | $44.25 | $78.02 | 11,736,000 | — | — |
| 2022-02-15 | $43.67 | $76.99 | 15,759,100 | — | — |
| 2022-02-14 | $42.45 | $74.84 | 17,130,400 | — | — |
| 2022-02-11 | $42.80 | $75.46 | 23,462,800 | — | — |
| 2022-02-10 | $43.91 | $77.42 | 29,329,400 | — | — |
| 2022-02-09 | $43.56 | $76.80 | 26,474,800 | — | — |
| 2022-02-08 | $40.63 | $71.63 | 18,641,700 | — | — |
| 2022-02-07 | $38.90 | $68.58 | 13,817,400 | — | — |
| 2022-02-04 | $38.42 | $67.74 | 15,184,300 | — | — |
| 2022-02-03 | $38.20 | $67.35 | 16,367,000 | — | — |
| 2022-02-02 | $39.39 | $69.45 | 19,673,300 | — | — |
| 2022-02-01 | $39.02 | $68.79 | 22,363,000 | — | — |
| 2022-01-31 | $37.22 | $65.62 | 20,213,700 | — | — |
| 2022-01-28 | $36.04 | $63.54 | 30,157,400 | — | — |
| 2022-01-27 | $37.10 | $65.41 | 24,521,300 | — | — |
| 2022-01-26 | $38.43 | $67.75 | 24,866,900 | — | — |
| 2022-01-25 | $39.63 | $69.87 | 27,054,500 | — | — |
| 2022-01-24 | $39.96 | $70.45 | 30,985,600 | — | — |
| 2022-01-21 | $40.99 | $72.27 | 24,839,300 | — | — |
| 2022-01-20 | $43.19 | $76.15 | 17,598,500 | — | — |
| 2022-01-19 | $44.08 | $77.72 | 18,064,400 | — | — |
| 2022-01-18 | $44.29 | $78.09 | 25,895,000 | — | — |
| 2022-01-14 | $44.08 | $77.72 | 19,204,600 | — | — |
| 2022-01-13 | $44.33 | $78.16 | 22,954,000 | — | — |
| 2022-01-12 | $45.15 | $79.34 | 28,622,600 | — | — |
| 2022-01-11 | $42.99 | $75.54 | 17,291,600 | — | — |
| 2022-01-10 | $41.62 | $73.14 | 12,066,900 | — | — |
| 2022-01-07 | $41.88 | $73.59 | 16,974,600 | — | — |
| 2022-01-06 | $40.53 | $71.22 | 16,145,800 | — | — |
| 2022-01-05 | $41.68 | $73.24 | 22,270,600 | — | — |
| 2022-01-04 | $42.15 | $74.07 | 14,448,600 | — | — |
| 2022-01-03 | $41.48 | $72.89 | 12,658,000 | — | — |