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
- 2005-10-14 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 | $36.28 | $69.34 | 870,769 | — | — |
| 2022-12-29 | $36.62 | $69.98 | 623,237 | — | — |
| 2022-12-28 | $35.48 | $67.81 | 794,342 | — | — |
| 2022-12-27 | $36.38 | $69.54 | 1,052,348 | — | — |
| 2022-12-23 | $36.43 | $69.63 | 792,061 | — | — |
| 2022-12-22 | $35.96 | $68.73 | 1,077,962 | — | — |
| 2022-12-21 | $36.29 | $69.36 | 1,061,370 | — | — |
| 2022-12-20 | $35.15 | $67.18 | 1,265,555 | — | — |
| 2022-12-19 | $35.10 | $67.09 | 1,683,051 | — | — |
| 2022-12-16 | $35.57 | $67.99 | 4,138,356 | — | — |
| 2022-12-15 | $35.53 | $67.90 | 2,125,124 | — | — |
| 2022-12-14 | $36.63 | $69.19 | 1,754,915 | — | — |
| 2022-12-13 | $36.95 | $69.79 | 2,354,716 | — | — |
| 2022-12-12 | $36.72 | $69.36 | 1,202,920 | — | — |
| 2022-12-09 | $36.00 | $67.99 | 1,431,993 | — | — |
| 2022-12-08 | $35.92 | $67.84 | 1,420,483 | — | — |
| 2022-12-07 | $36.06 | $68.10 | 1,548,552 | — | — |
| 2022-12-06 | $35.50 | $67.04 | 2,084,474 | — | — |
| 2022-12-05 | $36.12 | $68.23 | 1,569,914 | — | — |
| 2022-12-02 | $36.08 | $68.15 | 2,417,143 | — | — |
| 2022-12-01 | $37.16 | $70.19 | 2,251,742 | — | — |
| 2022-11-30 | $37.42 | $70.68 | 2,411,158 | — | — |
| 2022-11-29 | $36.69 | $69.30 | 1,093,255 | — | — |
| 2022-11-28 | $36.59 | $69.10 | 1,094,981 | — | — |
| 2022-11-25 | $37.74 | $71.28 | 570,624 | — | — |
| 2022-11-23 | $37.06 | $70.00 | 1,001,908 | — | — |
| 2022-11-22 | $37.12 | $70.10 | 2,088,477 | — | — |
| 2022-11-21 | $36.22 | $68.40 | 1,747,893 | — | — |
| 2022-11-18 | $36.81 | $69.52 | 1,937,381 | — | — |
| 2022-11-17 | $36.56 | $69.05 | 928,787 | — | — |
| 2022-11-16 | $36.95 | $69.79 | 1,153,219 | — | — |
| 2022-11-15 | $37.43 | $70.70 | 1,355,218 | — | — |
| 2022-11-14 | $37.41 | $70.66 | 2,324,017 | — | — |
| 2022-11-11 | $39.44 | $74.48 | 1,638,643 | — | — |
| 2022-11-10 | $37.86 | $71.50 | 1,951,617 | — | — |
| 2022-11-09 | $35.88 | $67.77 | 1,216,094 | — | — |
| 2022-11-08 | $36.80 | $69.51 | 1,717,048 | — | — |
| 2022-11-07 | $36.74 | $69.38 | 1,766,442 | — | — |
| 2022-11-04 | $36.63 | $69.17 | 1,504,587 | — | — |
| 2022-11-03 | $35.62 | $67.28 | 802,928 | — | — |
| 2022-11-02 | $36.15 | $68.28 | 1,330,413 | — | — |
| 2022-11-01 | $37.22 | $70.30 | 2,082,761 | — | — |
| 2022-10-31 | $36.51 | $68.96 | 1,288,568 | — | — |
| 2022-10-28 | $36.92 | $69.74 | 2,054,720 | — | — |
| 2022-10-27 | $36.16 | $68.30 | 1,401,593 | — | — |
| 2022-10-26 | $35.55 | $67.14 | 1,600,141 | — | — |
| 2022-10-25 | $35.32 | $66.71 | 1,458,321 | — | — |
| 2022-10-24 | $34.33 | $64.83 | 1,366,218 | — | — |
| 2022-10-21 | $33.83 | $63.89 | 1,291,911 | — | — |
| 2022-10-20 | $33.94 | $64.10 | 1,734,627 | — | — |
| 2022-10-19 | $34.21 | $64.62 | 1,911,606 | — | — |
| 2022-10-18 | $35.55 | $67.14 | 1,612,004 | — | — |
| 2022-10-17 | $35.47 | $66.99 | 1,819,180 | — | — |
| 2022-10-14 | $35.15 | $66.39 | 1,561,208 | — | — |
| 2022-10-13 | $36.04 | $68.07 | 1,219,006 | — | — |
| 2022-10-12 | $35.46 | $66.97 | 1,277,675 | — | — |
| 2022-10-11 | $35.46 | $66.97 | 2,370,499 | — | — |
| 2022-10-10 | $35.85 | $67.70 | 1,356,404 | — | — |
| 2022-10-07 | $35.76 | $67.55 | 2,121,802 | — | — |
| 2022-10-06 | $36.62 | $69.16 | 1,566,816 | — | — |
| 2022-10-05 | $36.27 | $68.51 | 1,204,878 | — | — |
| 2022-10-04 | $36.50 | $68.93 | 2,064,750 | — | — |
| 2022-10-03 | $34.68 | $65.50 | 2,152,862 | — | — |
| 2022-09-30 | $33.57 | $63.40 | 2,233,640 | — | — |
| 2022-09-29 | $33.62 | $63.50 | 1,941,803 | — | — |
| 2022-09-28 | $33.61 | $63.48 | 2,433,698 | — | — |
| 2022-09-27 | $32.23 | $60.87 | 2,379,558 | — | — |
| 2022-09-26 | $32.41 | $61.21 | 2,499,701 | — | — |
| 2022-09-23 | $33.85 | $63.94 | 2,748,938 | — | — |
| 2022-09-22 | $34.68 | $65.50 | 3,398,506 | — | — |
| 2022-09-21 | $36.78 | $69.47 | 1,669,379 | — | — |
| 2022-09-20 | $36.98 | $69.84 | 1,810,337 | — | — |
| 2022-09-19 | $37.61 | $71.03 | 1,516,990 | — | — |
| 2022-09-16 | $37.21 | $70.28 | 3,713,746 | — | — |
| 2022-09-15 | $36.90 | $69.70 | 1,401,700 | — | — |
| 2022-09-14 | $36.68 | $68.51 | 2,507,250 | — | — |
| 2022-09-13 | $37.77 | $70.54 | 2,290,260 | — | — |
| 2022-09-12 | $38.98 | $72.80 | 2,347,527 | — | — |
| 2022-09-09 | $38.73 | $72.34 | 1,648,133 | — | — |
| 2022-09-08 | $37.53 | $70.10 | 1,755,442 | — | — |
| 2022-09-07 | $37.09 | $69.27 | 1,950,000 | — | — |
| 2022-09-06 | $36.45 | $68.08 | 2,132,694 | — | — |
| 2022-09-02 | $36.76 | $68.65 | 1,698,822 | — | — |
| 2022-09-01 | $36.57 | $68.30 | 1,999,071 | — | — |
| 2022-08-31 | $36.25 | $67.71 | 2,687,680 | — | — |
| 2022-08-30 | $36.76 | $68.65 | 1,719,852 | — | — |
| 2022-08-29 | $36.89 | $68.91 | 1,814,003 | — | — |
| 2022-08-26 | $37.34 | $69.74 | 2,077,368 | — | — |
| 2022-08-25 | $37.86 | $70.71 | 1,614,269 | — | — |
| 2022-08-24 | $36.52 | $68.21 | 888,883 | — | — |
| 2022-08-23 | $36.83 | $68.79 | 1,455,840 | — | — |
| 2022-08-22 | $36.98 | $69.06 | 1,659,996 | — | — |
| 2022-08-19 | $37.81 | $70.62 | 1,152,356 | — | — |
| 2022-08-18 | $38.14 | $71.23 | 1,306,902 | — | — |
| 2022-08-17 | $37.63 | $70.28 | 908,619 | — | — |
| 2022-08-16 | $37.85 | $70.69 | 1,299,568 | — | — |
| 2022-08-15 | $37.78 | $70.55 | 975,269 | — | — |
| 2022-08-12 | $38.02 | $71.00 | 958,553 | — | — |
| 2022-08-11 | $37.40 | $69.84 | 1,316,177 | — | — |
| 2022-08-10 | $36.90 | $68.92 | 1,146,101 | — | — |
| 2022-08-09 | $35.88 | $67.02 | 1,353,924 | — | — |
| 2022-08-08 | $35.62 | $66.54 | 1,315,638 | — | — |
| 2022-08-05 | $35.90 | $67.05 | 1,030,056 | — | — |
| 2022-08-04 | $35.87 | $67.00 | 1,626,779 | — | — |
| 2022-08-03 | $35.39 | $66.10 | 1,875,261 | — | — |
| 2022-08-02 | $36.10 | $67.42 | 1,667,330 | — | — |
| 2022-08-01 | $36.70 | $68.54 | 1,996,698 | — | — |
| 2022-07-29 | $37.05 | $69.20 | 1,691,812 | — | — |
| 2022-07-28 | $36.51 | $68.20 | 1,199,809 | — | — |
| 2022-07-27 | $36.16 | $67.54 | 1,388,112 | — | — |
| 2022-07-26 | $35.33 | $65.98 | 1,326,962 | — | — |
| 2022-07-25 | $35.44 | $66.19 | 771,329 | — | — |
| 2022-07-22 | $35.13 | $65.62 | 846,499 | — | — |
| 2022-07-21 | $35.42 | $66.15 | 965,779 | — | — |
| 2022-07-20 | $35.10 | $65.55 | 1,210,917 | — | — |
| 2022-07-19 | $35.13 | $65.62 | 864,617 | — | — |
| 2022-07-18 | $33.97 | $63.45 | 1,001,692 | — | — |
| 2022-07-15 | $34.04 | $63.57 | 1,016,791 | — | — |
| 2022-07-14 | $33.59 | $62.74 | 940,974 | — | — |
| 2022-07-13 | $34.39 | $64.23 | 1,126,365 | — | — |
| 2022-07-12 | $35.02 | $65.41 | 1,331,168 | — | — |
| 2022-07-11 | $34.66 | $64.73 | 2,095,702 | — | — |
| 2022-07-08 | $34.42 | $64.28 | 1,522,598 | — | — |
| 2022-07-07 | $34.73 | $64.87 | 1,541,903 | — | — |
| 2022-07-06 | $34.30 | $64.06 | 1,920,557 | — | — |
| 2022-07-05 | $35.03 | $65.43 | 1,920,665 | — | — |
| 2022-07-01 | $34.95 | $65.27 | 2,509,515 | — | — |
| 2022-06-30 | $34.27 | $64.01 | 1,997,561 | — | — |
| 2022-06-29 | $34.13 | $63.75 | 2,079,309 | — | — |
| 2022-06-28 | $34.15 | $63.78 | 2,326,066 | — | — |
| 2022-06-27 | $34.63 | $64.68 | 1,271,312 | — | — |
| 2022-06-24 | $34.85 | $65.10 | 2,968,085 | — | — |
| 2022-06-23 | $33.49 | $62.55 | 1,533,167 | — | — |
| 2022-06-22 | $33.32 | $62.24 | 1,549,776 | — | — |
| 2022-06-21 | $33.39 | $62.36 | 2,201,609 | — | — |
| 2022-06-17 | $32.55 | $60.79 | 4,117,637 | — | — |
| 2022-06-16 | $32.30 | $60.32 | 2,392,931 | — | — |
| 2022-06-15 | $34.07 | $63.63 | 1,886,693 | — | — |
| 2022-06-14 | $34.66 | $63.97 | 2,060,867 | — | — |
| 2022-06-13 | $34.43 | $63.54 | 2,295,760 | — | — |
| 2022-06-10 | $36.12 | $66.66 | 1,814,111 | — | — |
| 2022-06-09 | $37.84 | $69.84 | 1,169,935 | — | — |
| 2022-06-08 | $38.86 | $71.72 | 1,043,969 | — | — |
| 2022-06-07 | $39.51 | $72.92 | 1,654,928 | — | — |
| 2022-06-06 | $39.32 | $72.58 | 3,092,110 | — | — |
| 2022-06-03 | $39.23 | $72.41 | 1,091,745 | — | — |
| 2022-06-02 | $39.42 | $72.75 | 1,289,323 | — | — |
| 2022-06-01 | $39.24 | $72.43 | 1,648,025 | — | — |
| 2022-05-31 | $39.22 | $72.39 | 2,628,256 | — | — |
| 2022-05-27 | $39.21 | $72.37 | 1,376,680 | — | — |
| 2022-05-26 | $38.58 | $71.21 | 1,509,225 | — | — |
| 2022-05-25 | $37.77 | $69.71 | 2,038,219 | — | — |
| 2022-05-24 | $37.51 | $69.23 | 2,111,448 | — | — |
| 2022-05-23 | $37.65 | $69.50 | 1,190,750 | — | — |
| 2022-05-20 | $37.13 | $68.52 | 1,879,898 | — | — |
| 2022-05-19 | $37.45 | $69.12 | 1,731,176 | — | — |
| 2022-05-18 | $37.95 | $70.05 | 1,613,622 | — | — |
| 2022-05-17 | $39.18 | $72.31 | 1,762,991 | — | — |
| 2022-05-16 | $37.98 | $70.10 | 2,235,258 | — | — |
| 2022-05-13 | $37.87 | $69.89 | 1,950,431 | — | — |
| 2022-05-12 | $36.79 | $67.91 | 1,928,430 | — | — |
| 2022-05-11 | $36.82 | $67.96 | 2,105,085 | — | — |
| 2022-05-10 | $36.76 | $67.86 | 5,983,838 | — | — |
| 2022-05-09 | $37.43 | $69.09 | 3,844,997 | — | — |
| 2022-05-06 | $37.78 | $69.72 | 2,910,170 | — | — |
| 2022-05-05 | $37.83 | $69.82 | 1,982,785 | — | — |
| 2022-05-04 | $39.43 | $72.77 | 2,501,966 | — | — |
| 2022-05-03 | $37.92 | $70.00 | 1,748,647 | — | — |
| 2022-05-02 | $36.98 | $68.25 | 2,333,076 | — | — |
| 2022-04-29 | $36.92 | $68.15 | 1,440,310 | — | — |
| 2022-04-28 | $37.80 | $69.77 | 2,530,222 | — | — |
| 2022-04-27 | $36.79 | $67.91 | 3,098,689 | — | — |
| 2022-04-26 | $37.24 | $68.73 | 2,145,097 | — | — |
| 2022-04-25 | $37.98 | $70.10 | 2,199,560 | — | — |
| 2022-04-22 | $37.86 | $69.88 | 1,837,299 | — | — |
| 2022-04-21 | $38.84 | $71.69 | 2,040,268 | — | — |
| 2022-04-20 | $39.95 | $73.73 | 2,447,071 | — | — |
| 2022-04-19 | $39.47 | $72.85 | 2,514,476 | — | — |
| 2022-04-18 | $38.93 | $71.86 | 2,562,792 | — | — |
| 2022-04-14 | $39.13 | $72.22 | 8,530,992 | — | — |
| 2022-04-13 | $39.62 | $73.13 | 3,055,765 | — | — |
| 2022-04-12 | $39.46 | $72.84 | 2,660,179 | — | — |
| 2022-04-11 | $40.33 | $74.43 | 2,791,538 | — | — |
| 2022-04-08 | $39.82 | $73.49 | 4,328,264 | — | — |
| 2022-04-07 | $40.94 | $75.56 | 2,962,369 | — | — |
| 2022-04-06 | $42.01 | $77.54 | 2,455,699 | — | — |
| 2022-04-05 | $42.26 | $78.01 | 1,786,179 | — | — |
| 2022-04-04 | $43.03 | $79.43 | 2,179,608 | — | — |
| 2022-04-01 | $43.54 | $80.37 | 3,322,905 | — | — |
| 2022-03-31 | $45.29 | $83.58 | 1,919,910 | — | — |
| 2022-03-30 | $46.17 | $85.21 | 1,372,689 | — | — |
| 2022-03-29 | $46.62 | $86.05 | 1,447,320 | — | — |
| 2022-03-28 | $46.10 | $85.09 | 1,641,770 | — | — |
| 2022-03-25 | $46.69 | $86.17 | 1,501,676 | — | — |
| 2022-03-24 | $46.00 | $84.90 | 2,128,380 | — | — |
| 2022-03-23 | $45.62 | $84.20 | 1,780,139 | — | — |
| 2022-03-22 | $46.38 | $85.60 | 1,527,775 | — | — |
| 2022-03-21 | $46.19 | $85.24 | 1,574,473 | — | — |
| 2022-03-18 | $46.30 | $85.45 | 4,959,498 | — | — |
| 2022-03-17 | $45.63 | $84.22 | 1,750,157 | — | — |
| 2022-03-16 | $45.79 | $84.51 | 2,424,747 | — | — |
| 2022-03-15 | $44.88 | $82.08 | 1,646,947 | — | — |
| 2022-03-14 | $44.47 | $81.33 | 2,114,468 | — | — |
| 2022-03-11 | $43.56 | $79.67 | 1,391,886 | — | — |
| 2022-03-10 | $43.37 | $79.31 | 1,571,022 | — | — |
| 2022-03-09 | $43.06 | $78.75 | 2,113,174 | — | — |
| 2022-03-08 | $42.28 | $77.33 | 2,647,345 | — | — |
| 2022-03-07 | $41.63 | $76.14 | 2,415,903 | — | — |
| 2022-03-04 | $43.58 | $79.70 | 2,552,978 | — | — |
| 2022-03-03 | $44.28 | $80.98 | 1,961,755 | — | — |
| 2022-03-02 | $44.20 | $80.84 | 3,204,488 | — | — |
| 2022-03-01 | $42.97 | $78.59 | 3,797,975 | — | — |
| 2022-02-28 | $44.17 | $80.79 | 2,600,000 | — | — |
| 2022-02-25 | $44.24 | $80.91 | 2,584,362 | — | — |
| 2022-02-24 | $42.08 | $76.96 | 3,506,786 | — | — |
| 2022-02-23 | $42.17 | $77.13 | 2,681,533 | — | — |
| 2022-02-22 | $43.26 | $79.13 | 2,782,910 | — | — |
| 2022-02-18 | $44.28 | $80.98 | 2,082,006 | — | — |
| 2022-02-17 | $43.79 | $80.09 | 1,680,380 | — | — |
| 2022-02-16 | $45.15 | $82.57 | 1,879,036 | — | — |
| 2022-02-15 | $45.17 | $82.62 | 4,810,560 | — | — |
| 2022-02-14 | $44.32 | $81.06 | 4,618,267 | — | — |
| 2022-02-11 | $45.06 | $82.42 | 4,412,493 | — | — |
| 2022-02-10 | $45.71 | $83.60 | 2,449,228 | — | — |
| 2022-02-09 | $47.42 | $86.73 | 2,097,212 | — | — |
| 2022-02-08 | $47.21 | $86.35 | 1,581,160 | — | — |
| 2022-02-07 | $46.41 | $84.88 | 3,878,969 | — | — |
| 2022-02-04 | $46.63 | $85.28 | 1,650,074 | — | — |
| 2022-02-03 | $46.96 | $85.89 | 1,579,110 | — | — |
| 2022-02-02 | $47.24 | $86.40 | 1,682,860 | — | — |
| 2022-02-01 | $47.11 | $86.17 | 1,887,124 | — | — |
| 2022-01-31 | $46.69 | $85.39 | 2,016,434 | — | — |
| 2022-01-28 | $46.16 | $84.42 | 1,562,610 | — | — |
| 2022-01-27 | $45.45 | $83.13 | 1,939,431 | — | — |
| 2022-01-26 | $45.81 | $83.77 | 2,041,778 | — | — |
| 2022-01-25 | $46.43 | $84.91 | 2,702,132 | — | — |
| 2022-01-24 | $46.65 | $85.32 | 3,444,126 | — | — |
| 2022-01-21 | $46.36 | $84.79 | 9,138,177 | — | — |
| 2022-01-20 | $47.42 | $86.73 | 2,745,594 | — | — |
| 2022-01-19 | $48.92 | $89.47 | 2,110,909 | — | — |
| 2022-01-18 | $50.27 | $91.93 | 2,131,292 | — | — |
| 2022-01-14 | $51.80 | $94.75 | 2,194,491 | — | — |
| 2022-01-13 | $51.80 | $94.73 | 1,770,325 | — | — |
| 2022-01-12 | $51.29 | $93.80 | 1,562,933 | — | — |
| 2022-01-11 | $50.87 | $93.03 | 1,593,454 | — | — |
| 2022-01-10 | $49.67 | $90.85 | 1,783,375 | — | — |
| 2022-01-07 | $49.38 | $90.32 | 1,957,549 | — | — |
| 2022-01-06 | $49.25 | $90.07 | 1,385,523 | — | — |
| 2022-01-05 | $48.42 | $88.56 | 2,240,434 | — | — |
| 2022-01-04 | $48.51 | $88.73 | 3,553,484 | — | — |
| 2022-01-03 | $47.68 | $87.20 | 1,712,411 | — | — |