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
- 1997-11-10 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 | $41.94 | $130.79 | 1,670,000 | — | — |
| 2022-12-29 | $42.25 | $131.75 | 1,167,700 | — | — |
| 2022-12-28 | $42.07 | $131.19 | 1,547,800 | — | — |
| 2022-12-27 | $42.26 | $131.78 | 1,092,400 | — | — |
| 2022-12-23 | $42.00 | $130.97 | 1,493,700 | — | — |
| 2022-12-22 | $41.40 | $129.10 | 1,905,400 | — | — |
| 2022-12-21 | $41.72 | $130.10 | 2,627,800 | — | — |
| 2022-12-20 | $41.25 | $128.64 | 2,489,900 | — | — |
| 2022-12-19 | $41.01 | $127.89 | 2,194,100 | — | — |
| 2022-12-16 | $40.93 | $127.64 | 10,734,700 | — | — |
| 2022-12-15 | $42.00 | $130.97 | 3,119,700 | — | — |
| 2022-12-14 | $42.34 | $132.03 | 3,569,400 | — | — |
| 2022-12-13 | $42.24 | $131.72 | 2,797,000 | — | — |
| 2022-12-12 | $42.24 | $131.72 | 2,860,400 | — | — |
| 2022-12-09 | $41.48 | $129.35 | 3,210,400 | — | — |
| 2022-12-08 | $41.70 | $130.04 | 2,712,000 | — | — |
| 2022-12-07 | $41.70 | $130.04 | 3,064,100 | — | — |
| 2022-12-06 | $41.57 | $129.63 | 2,790,700 | — | — |
| 2022-12-05 | $41.33 | $128.88 | 2,616,100 | — | — |
| 2022-12-02 | $41.52 | $129.48 | 3,138,200 | — | — |
| 2022-12-01 | $41.38 | $129.04 | 4,643,300 | — | — |
| 2022-11-30 | $41.24 | $128.60 | 4,631,200 | — | — |
| 2022-11-29 | $39.80 | $124.11 | 2,398,400 | — | — |
| 2022-11-28 | $39.63 | $123.58 | 2,435,600 | — | — |
| 2022-11-25 | $39.86 | $124.30 | 669,700 | — | — |
| 2022-11-23 | $39.51 | $123.21 | 1,636,200 | — | — |
| 2022-11-22 | $38.98 | $121.56 | 1,621,000 | — | — |
| 2022-11-21 | $38.61 | $120.40 | 2,857,200 | — | — |
| 2022-11-18 | $38.48 | $120.00 | 3,828,600 | — | — |
| 2022-11-17 | $37.65 | $117.41 | 2,491,100 | — | — |
| 2022-11-16 | $38.05 | $118.66 | 2,796,500 | — | — |
| 2022-11-15 | $38.15 | $118.97 | 5,943,000 | — | — |
| 2022-11-14 | $37.20 | $116.01 | 4,160,300 | — | — |
| 2022-11-11 | $37.96 | $118.38 | 3,297,000 | — | — |
| 2022-11-10 | $38.99 | $121.59 | 2,301,100 | — | — |
| 2022-11-09 | $37.18 | $115.94 | 2,415,700 | — | — |
| 2022-11-08 | $37.66 | $117.44 | 3,903,600 | — | — |
| 2022-11-07 | $37.37 | $116.54 | 4,328,000 | — | — |
| 2022-11-04 | $37.90 | $118.19 | 3,059,300 | — | — |
| 2022-11-03 | $38.21 | $117.94 | 2,440,400 | — | — |
| 2022-11-02 | $37.98 | $117.23 | 3,353,500 | — | — |
| 2022-11-01 | $38.42 | $118.59 | 3,732,100 | — | — |
| 2022-10-31 | $37.71 | $116.40 | 6,060,200 | — | — |
| 2022-10-28 | $38.08 | $117.54 | 3,694,600 | — | — |
| 2022-10-27 | $37.25 | $114.98 | 4,534,300 | — | — |
| 2022-10-26 | $36.38 | $112.29 | 5,790,700 | — | — |
| 2022-10-25 | $37.58 | $115.99 | 4,042,400 | — | — |
| 2022-10-24 | $36.88 | $113.83 | 2,678,300 | — | — |
| 2022-10-21 | $36.41 | $112.38 | 5,001,800 | — | — |
| 2022-10-20 | $36.08 | $111.36 | 2,675,700 | — | — |
| 2022-10-19 | $36.92 | $113.96 | 3,150,100 | — | — |
| 2022-10-18 | $37.31 | $115.16 | 2,742,100 | — | — |
| 2022-10-17 | $36.92 | $113.96 | 3,052,700 | — | — |
| 2022-10-14 | $36.17 | $111.64 | 6,503,700 | — | — |
| 2022-10-13 | $37.12 | $114.57 | 5,693,300 | — | — |
| 2022-10-12 | $36.15 | $111.58 | 4,033,000 | — | — |
| 2022-10-11 | $36.72 | $113.34 | 5,949,900 | — | — |
| 2022-10-10 | $36.80 | $113.59 | 5,720,200 | — | — |
| 2022-10-07 | $36.10 | $111.43 | 4,125,800 | — | — |
| 2022-10-06 | $36.85 | $113.74 | 4,220,800 | — | — |
| 2022-10-05 | $37.77 | $116.58 | 3,624,400 | — | — |
| 2022-10-04 | $38.95 | $120.22 | 3,733,400 | — | — |
| 2022-10-03 | $37.65 | $116.21 | 4,638,100 | — | — |
| 2022-09-30 | $37.00 | $114.20 | 6,156,700 | — | — |
| 2022-09-29 | $37.18 | $114.76 | 4,284,300 | — | — |
| 2022-09-28 | $38.67 | $119.36 | 2,780,300 | — | — |
| 2022-09-27 | $38.21 | $117.94 | 2,997,000 | — | — |
| 2022-09-26 | $38.77 | $119.67 | 3,349,400 | — | — |
| 2022-09-23 | $40.05 | $123.62 | 4,062,300 | — | — |
| 2022-09-22 | $40.49 | $124.98 | 3,306,700 | — | — |
| 2022-09-21 | $41.00 | $126.55 | 6,123,800 | — | — |
| 2022-09-20 | $41.38 | $127.72 | 4,186,600 | — | — |
| 2022-09-19 | $41.86 | $129.21 | 4,208,300 | — | — |
| 2022-09-16 | $41.20 | $127.17 | 16,633,700 | — | — |
| 2022-09-15 | $40.42 | $124.76 | 4,121,100 | — | — |
| 2022-09-14 | $41.44 | $127.91 | 4,764,900 | — | — |
| 2022-09-13 | $41.15 | $127.01 | 5,321,200 | — | — |
| 2022-09-12 | $41.76 | $128.90 | 2,896,500 | — | — |
| 2022-09-09 | $41.51 | $128.12 | 3,353,900 | — | — |
| 2022-09-08 | $41.03 | $126.64 | 3,856,000 | — | — |
| 2022-09-07 | $41.15 | $127.01 | 2,683,200 | — | — |
| 2022-09-06 | $39.72 | $122.60 | 2,887,500 | — | — |
| 2022-09-02 | $39.91 | $123.19 | 2,076,100 | — | — |
| 2022-09-01 | $40.17 | $123.99 | 2,595,700 | — | — |
| 2022-08-31 | $39.55 | $122.08 | 3,355,400 | — | — |
| 2022-08-30 | $39.73 | $122.63 | 1,979,800 | — | — |
| 2022-08-29 | $40.18 | $124.02 | 1,913,600 | — | — |
| 2022-08-26 | $40.19 | $124.05 | 3,442,500 | — | — |
| 2022-08-25 | $40.93 | $126.33 | 1,551,100 | — | — |
| 2022-08-24 | $40.60 | $125.32 | 2,729,400 | — | — |
| 2022-08-23 | $40.48 | $124.95 | 1,743,100 | — | — |
| 2022-08-22 | $40.44 | $124.82 | 2,092,900 | — | — |
| 2022-08-19 | $41.27 | $127.38 | 2,238,800 | — | — |
| 2022-08-18 | $41.19 | $127.14 | 1,848,900 | — | — |
| 2022-08-17 | $40.89 | $126.21 | 1,780,500 | — | — |
| 2022-08-16 | $41.02 | $126.61 | 2,081,700 | — | — |
| 2022-08-15 | $41.21 | $127.20 | 1,975,700 | — | — |
| 2022-08-12 | $40.83 | $126.03 | 3,898,800 | — | — |
| 2022-08-11 | $40.07 | $123.68 | 5,704,900 | — | — |
| 2022-08-10 | $39.53 | $122.01 | 3,627,800 | — | — |
| 2022-08-09 | $38.95 | $120.22 | 11,156,300 | — | — |
| 2022-08-08 | $38.27 | $118.12 | 5,281,700 | — | — |
| 2022-08-05 | $38.37 | $118.43 | 4,194,600 | — | — |
| 2022-08-04 | $38.75 | $119.61 | 4,153,400 | — | — |
| 2022-08-03 | $39.40 | $120.41 | 4,853,100 | — | — |
| 2022-08-02 | $39.68 | $121.26 | 4,066,100 | — | — |
| 2022-08-01 | $40.52 | $123.83 | 3,812,900 | — | — |
| 2022-07-29 | $41.10 | $125.60 | 4,607,600 | — | — |
| 2022-07-28 | $40.14 | $122.67 | 3,538,700 | — | — |
| 2022-07-27 | $39.33 | $120.19 | 4,273,300 | — | — |
| 2022-07-26 | $39.09 | $119.46 | 3,030,200 | — | — |
| 2022-07-25 | $38.62 | $118.02 | 2,007,400 | — | — |
| 2022-07-22 | $38.32 | $117.11 | 1,927,100 | — | — |
| 2022-07-21 | $37.82 | $115.58 | 2,483,800 | — | — |
| 2022-07-20 | $37.69 | $115.18 | 2,703,500 | — | — |
| 2022-07-19 | $37.90 | $115.82 | 2,456,500 | — | — |
| 2022-07-18 | $37.39 | $114.27 | 2,108,400 | — | — |
| 2022-07-15 | $37.47 | $114.51 | 1,817,800 | — | — |
| 2022-07-14 | $37.37 | $114.20 | 2,672,100 | — | — |
| 2022-07-13 | $37.19 | $113.65 | 2,500,300 | — | — |
| 2022-07-12 | $37.41 | $114.33 | 2,272,200 | — | — |
| 2022-07-11 | $37.42 | $114.36 | 1,524,400 | — | — |
| 2022-07-08 | $37.13 | $113.47 | 2,512,800 | — | — |
| 2022-07-07 | $37.23 | $113.78 | 2,732,300 | — | — |
| 2022-07-06 | $37.44 | $114.42 | 2,928,500 | — | — |
| 2022-07-05 | $37.63 | $115.00 | 3,081,200 | — | — |
| 2022-07-01 | $39.33 | $120.19 | 3,460,600 | — | — |
| 2022-06-30 | $38.39 | $117.32 | 3,404,700 | — | — |
| 2022-06-29 | $38.23 | $116.83 | 2,177,900 | — | — |
| 2022-06-28 | $37.79 | $115.49 | 2,223,800 | — | — |
| 2022-06-27 | $38.15 | $116.59 | 3,275,200 | — | — |
| 2022-06-24 | $37.29 | $113.96 | 4,496,200 | — | — |
| 2022-06-23 | $36.96 | $112.95 | 3,652,800 | — | — |
| 2022-06-22 | $36.22 | $110.69 | 5,332,900 | — | — |
| 2022-06-21 | $35.97 | $109.93 | 10,017,200 | — | — |
| 2022-06-17 | $35.91 | $109.74 | 8,361,800 | — | — |
| 2022-06-16 | $36.33 | $111.03 | 4,953,300 | — | — |
| 2022-06-15 | $37.24 | $113.81 | 10,795,200 | — | — |
| 2022-06-14 | $38.39 | $117.32 | 6,034,700 | — | — |
| 2022-06-13 | $38.90 | $118.88 | 5,725,300 | — | — |
| 2022-06-10 | $40.60 | $124.08 | 6,761,200 | — | — |
| 2022-06-09 | $40.78 | $124.63 | 4,500,900 | — | — |
| 2022-06-08 | $41.38 | $126.46 | 3,824,000 | — | — |
| 2022-06-07 | $41.88 | $127.99 | 4,140,400 | — | — |
| 2022-06-06 | $41.83 | $127.83 | 2,941,100 | — | — |
| 2022-06-03 | $41.88 | $127.99 | 3,234,900 | — | — |
| 2022-06-02 | $42.34 | $129.39 | 4,794,800 | — | — |
| 2022-06-01 | $42.56 | $130.07 | 3,210,700 | — | — |
| 2022-05-31 | $42.96 | $131.29 | 3,537,700 | — | — |
| 2022-05-27 | $43.43 | $132.72 | 3,037,800 | — | — |
| 2022-05-26 | $43.32 | $132.39 | 1,936,400 | — | — |
| 2022-05-25 | $43.17 | $131.93 | 3,128,000 | — | — |
| 2022-05-24 | $43.26 | $132.20 | 2,954,700 | — | — |
| 2022-05-23 | $42.70 | $130.49 | 2,402,400 | — | — |
| 2022-05-20 | $42.37 | $129.48 | 4,034,000 | — | — |
| 2022-05-19 | $42.02 | $128.42 | 3,599,700 | — | — |
| 2022-05-18 | $42.27 | $129.18 | 2,780,100 | — | — |
| 2022-05-17 | $42.73 | $130.58 | 3,368,000 | — | — |
| 2022-05-16 | $41.75 | $127.59 | 3,238,200 | — | — |
| 2022-05-13 | $42.51 | $129.91 | 2,609,800 | — | — |
| 2022-05-12 | $42.21 | $129.00 | 3,475,900 | — | — |
| 2022-05-11 | $42.36 | $129.45 | 3,922,300 | — | — |
| 2022-05-10 | $42.05 | $128.51 | 4,817,700 | — | — |
| 2022-05-09 | $42.17 | $128.87 | 4,689,200 | — | — |
| 2022-05-06 | $42.68 | $130.43 | 3,307,700 | — | — |
| 2022-05-05 | $42.48 | $129.82 | 3,315,100 | — | — |
| 2022-05-04 | $43.65 | $132.20 | 4,545,700 | — | — |
| 2022-05-03 | $43.14 | $130.66 | 4,073,800 | — | — |
| 2022-05-02 | $42.94 | $130.05 | 3,137,000 | — | — |
| 2022-04-29 | $43.31 | $131.17 | 4,623,500 | — | — |
| 2022-04-28 | $44.74 | $135.51 | 3,159,600 | — | — |
| 2022-04-27 | $44.74 | $135.51 | 2,863,900 | — | — |
| 2022-04-26 | $44.98 | $136.23 | 3,254,200 | — | — |
| 2022-04-25 | $45.44 | $137.63 | 3,751,100 | — | — |
| 2022-04-22 | $46.01 | $139.35 | 5,208,500 | — | — |
| 2022-04-21 | $48.12 | $145.74 | 2,659,700 | — | — |
| 2022-04-20 | $48.46 | $146.77 | 3,605,700 | — | — |
| 2022-04-19 | $47.50 | $143.87 | 2,815,800 | — | — |
| 2022-04-18 | $47.29 | $143.23 | 2,022,000 | — | — |
| 2022-04-14 | $47.40 | $143.56 | 2,745,500 | — | — |
| 2022-04-13 | $47.16 | $142.84 | 2,347,000 | — | — |
| 2022-04-12 | $47.14 | $142.77 | 2,405,500 | — | — |
| 2022-04-11 | $46.88 | $141.99 | 2,847,300 | — | — |
| 2022-04-08 | $47.47 | $143.77 | 2,320,600 | — | — |
| 2022-04-07 | $47.48 | $143.80 | 4,722,000 | — | — |
| 2022-04-06 | $47.93 | $145.17 | 4,386,300 | — | — |
| 2022-04-05 | $46.64 | $141.26 | 3,189,700 | — | — |
| 2022-04-04 | $46.31 | $140.26 | 4,379,800 | — | — |
| 2022-04-01 | $46.59 | $141.11 | 4,140,400 | — | — |
| 2022-03-31 | $45.86 | $138.90 | 4,439,900 | — | — |
| 2022-03-30 | $45.80 | $138.72 | 4,380,300 | — | — |
| 2022-03-29 | $45.46 | $137.69 | 4,210,600 | — | — |
| 2022-03-28 | $45.09 | $136.57 | 3,105,300 | — | — |
| 2022-03-25 | $44.84 | $135.81 | 3,397,100 | — | — |
| 2022-03-24 | $43.91 | $132.99 | 3,017,600 | — | — |
| 2022-03-23 | $43.51 | $131.78 | 3,325,700 | — | — |
| 2022-03-22 | $43.55 | $131.90 | 3,355,300 | — | — |
| 2022-03-21 | $43.60 | $132.05 | 4,794,700 | — | — |
| 2022-03-18 | $43.14 | $130.66 | 13,233,400 | — | — |
| 2022-03-17 | $44.05 | $133.42 | 4,743,700 | — | — |
| 2022-03-16 | $43.88 | $132.90 | 5,056,700 | — | — |
| 2022-03-15 | $44.19 | $133.84 | 3,182,000 | — | — |
| 2022-03-14 | $44.25 | $134.02 | 3,816,100 | — | — |
| 2022-03-11 | $43.97 | $133.17 | 3,358,300 | — | — |
| 2022-03-10 | $44.03 | $133.36 | 4,788,500 | — | — |
| 2022-03-09 | $44.08 | $133.51 | 7,068,200 | — | — |
| 2022-03-08 | $44.31 | $134.20 | 8,186,700 | — | — |
| 2022-03-07 | $44.57 | $134.99 | 8,965,200 | — | — |
| 2022-03-04 | $42.88 | $129.87 | 5,619,500 | — | — |
| 2022-03-03 | $42.42 | $128.48 | 5,149,100 | — | — |
| 2022-03-02 | $41.67 | $126.21 | 4,114,600 | — | — |
| 2022-03-01 | $41.32 | $125.15 | 4,481,100 | — | — |
| 2022-02-28 | $41.85 | $126.75 | 6,363,700 | — | — |
| 2022-02-25 | $41.36 | $125.27 | 4,016,800 | — | — |
| 2022-02-24 | $39.85 | $120.70 | 5,794,700 | — | — |
| 2022-02-23 | $39.62 | $120.00 | 6,703,900 | — | — |
| 2022-02-22 | $40.95 | $124.03 | 5,141,900 | — | — |
| 2022-02-18 | $40.98 | $124.12 | 8,212,600 | — | — |
| 2022-02-17 | $41.12 | $124.54 | 2,736,300 | — | — |
| 2022-02-16 | $41.08 | $124.42 | 3,793,000 | — | — |
| 2022-02-15 | $40.44 | $122.48 | 3,998,300 | — | — |
| 2022-02-14 | $40.74 | $123.39 | 6,496,100 | — | — |
| 2022-02-11 | $41.56 | $125.87 | 9,063,000 | — | — |
| 2022-02-10 | $41.42 | $125.45 | 3,557,100 | — | — |
| 2022-02-09 | $42.21 | $127.84 | 2,888,000 | — | — |
| 2022-02-08 | $41.96 | $127.09 | 3,492,100 | — | — |
| 2022-02-07 | $41.44 | $125.51 | 3,943,600 | — | — |
| 2022-02-04 | $41.36 | $125.27 | 5,192,900 | — | — |
| 2022-02-03 | $42.60 | $127.84 | 3,887,500 | — | — |
| 2022-02-02 | $42.33 | $127.03 | 4,465,300 | — | — |
| 2022-02-01 | $41.81 | $125.47 | 3,301,800 | — | — |
| 2022-01-31 | $41.96 | $125.92 | 9,046,800 | — | — |
| 2022-01-28 | $41.75 | $125.29 | 3,484,400 | — | — |
| 2022-01-27 | $41.26 | $123.82 | 4,677,200 | — | — |
| 2022-01-26 | $41.16 | $123.52 | 3,776,300 | — | — |
| 2022-01-25 | $41.32 | $124.00 | 4,603,800 | — | — |
| 2022-01-24 | $41.31 | $123.97 | 5,155,000 | — | — |
| 2022-01-21 | $41.33 | $124.03 | 4,916,100 | — | — |
| 2022-01-20 | $41.43 | $124.33 | 4,221,800 | — | — |
| 2022-01-19 | $41.42 | $124.30 | 2,880,600 | — | — |
| 2022-01-18 | $41.59 | $124.81 | 5,393,900 | — | — |
| 2022-01-14 | $41.57 | $124.75 | 4,173,100 | — | — |
| 2022-01-13 | $41.59 | $124.81 | 2,929,000 | — | — |
| 2022-01-12 | $41.41 | $124.27 | 3,404,700 | — | — |
| 2022-01-11 | $41.36 | $124.12 | 4,580,900 | — | — |
| 2022-01-10 | $41.52 | $124.60 | 4,782,200 | — | — |
| 2022-01-07 | $41.41 | $124.27 | 4,266,900 | — | — |
| 2022-01-06 | $40.94 | $122.86 | 2,275,500 | — | — |
| 2022-01-05 | $40.80 | $122.44 | 3,626,600 | — | — |
| 2022-01-04 | $41.08 | $123.28 | 3,451,000 | — | — |
| 2022-01-03 | $41.24 | $123.76 | 3,168,800 | — | — |