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
- 2013-10-14 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 | $52.09 | $124.66 | 681,600 | — | — |
| 2022-12-29 | $52.03 | $124.52 | 828,100 | — | — |
| 2022-12-28 | $51.73 | $123.80 | 594,900 | — | — |
| 2022-12-27 | $52.24 | $125.02 | 574,500 | — | — |
| 2022-12-23 | $52.46 | $125.55 | 540,500 | — | — |
| 2022-12-22 | $51.89 | $124.18 | 841,500 | — | — |
| 2022-12-21 | $52.21 | $124.95 | 1,161,700 | — | — |
| 2022-12-20 | $52.07 | $124.61 | 940,600 | — | — |
| 2022-12-19 | $51.72 | $123.78 | 1,122,600 | — | — |
| 2022-12-16 | $52.32 | $125.21 | 1,985,900 | — | — |
| 2022-12-15 | $53.02 | $126.89 | 1,925,700 | — | — |
| 2022-12-14 | $52.57 | $125.81 | 1,584,900 | — | — |
| 2022-12-13 | $52.68 | $126.07 | 1,888,100 | — | — |
| 2022-12-12 | $51.76 | $123.87 | 1,768,700 | — | — |
| 2022-12-09 | $52.10 | $124.69 | 944,900 | — | — |
| 2022-12-08 | $51.94 | $124.30 | 1,678,300 | — | — |
| 2022-12-07 | $51.95 | $122.64 | 1,436,000 | — | — |
| 2022-12-06 | $52.40 | $123.70 | 981,800 | — | — |
| 2022-12-05 | $52.36 | $123.61 | 996,900 | — | — |
| 2022-12-02 | $53.10 | $125.35 | 1,409,800 | — | — |
| 2022-12-01 | $52.73 | $124.48 | 1,208,000 | — | — |
| 2022-11-30 | $52.61 | $124.20 | 1,974,700 | — | — |
| 2022-11-29 | $51.57 | $121.74 | 746,600 | — | — |
| 2022-11-28 | $50.97 | $120.33 | 1,474,700 | — | — |
| 2022-11-25 | $51.27 | $121.03 | 314,600 | — | — |
| 2022-11-23 | $51.20 | $120.87 | 629,000 | — | — |
| 2022-11-22 | $51.16 | $120.77 | 894,900 | — | — |
| 2022-11-21 | $50.50 | $119.22 | 1,153,900 | — | — |
| 2022-11-18 | $50.14 | $118.37 | 1,554,400 | — | — |
| 2022-11-17 | $49.44 | $116.71 | 1,431,700 | — | — |
| 2022-11-16 | $49.48 | $116.81 | 4,122,200 | — | — |
| 2022-11-15 | $49.32 | $116.43 | 2,202,200 | — | — |
| 2022-11-14 | $49.70 | $117.33 | 2,338,400 | — | — |
| 2022-11-11 | $50.50 | $119.22 | 1,248,700 | — | — |
| 2022-11-10 | $51.36 | $121.25 | 1,533,600 | — | — |
| 2022-11-09 | $50.05 | $118.15 | 1,356,000 | — | — |
| 2022-11-08 | $49.97 | $117.97 | 1,001,000 | — | — |
| 2022-11-07 | $50.45 | $119.10 | 1,099,400 | — | — |
| 2022-11-04 | $49.99 | $118.01 | 1,563,300 | — | — |
| 2022-11-03 | $49.82 | $117.61 | 660,400 | — | — |
| 2022-11-02 | $50.13 | $118.34 | 1,361,900 | — | — |
| 2022-11-01 | $51.11 | $120.66 | 1,090,200 | — | — |
| 2022-10-31 | $50.12 | $118.32 | 1,582,100 | — | — |
| 2022-10-28 | $49.95 | $117.92 | 1,843,600 | — | — |
| 2022-10-27 | $47.87 | $113.01 | 929,200 | — | — |
| 2022-10-26 | $47.62 | $112.42 | 1,013,000 | — | — |
| 2022-10-25 | $47.65 | $112.49 | 2,246,500 | — | — |
| 2022-10-24 | $45.95 | $108.48 | 1,636,100 | — | — |
| 2022-10-21 | $46.41 | $109.56 | 1,542,200 | — | — |
| 2022-10-20 | $45.77 | $108.05 | 975,600 | — | — |
| 2022-10-19 | $45.54 | $107.51 | 1,668,400 | — | — |
| 2022-10-18 | $47.35 | $111.78 | 1,474,200 | — | — |
| 2022-10-17 | $46.62 | $110.06 | 1,270,200 | — | — |
| 2022-10-14 | $45.71 | $107.91 | 1,314,300 | — | — |
| 2022-10-13 | $47.24 | $111.52 | 2,230,100 | — | — |
| 2022-10-12 | $46.61 | $110.03 | 1,955,900 | — | — |
| 2022-10-11 | $46.70 | $110.25 | 2,019,000 | — | — |
| 2022-10-10 | $46.01 | $108.62 | 1,292,200 | — | — |
| 2022-10-07 | $46.35 | $109.42 | 1,597,300 | — | — |
| 2022-10-06 | $46.46 | $109.68 | 1,774,300 | — | — |
| 2022-10-05 | $47.34 | $111.76 | 2,307,200 | — | — |
| 2022-10-04 | $47.16 | $111.33 | 1,770,700 | — | — |
| 2022-10-03 | $45.48 | $107.37 | 1,924,600 | — | — |
| 2022-09-30 | $44.24 | $104.44 | 2,424,600 | — | — |
| 2022-09-29 | $43.57 | $102.86 | 1,533,400 | — | — |
| 2022-09-28 | $45.59 | $107.63 | 1,484,800 | — | — |
| 2022-09-27 | $44.94 | $106.09 | 1,130,400 | — | — |
| 2022-09-26 | $45.04 | $106.33 | 1,561,800 | — | — |
| 2022-09-23 | $45.69 | $107.86 | 1,447,000 | — | — |
| 2022-09-22 | $46.56 | $109.92 | 1,648,800 | — | — |
| 2022-09-21 | $46.83 | $110.55 | 1,560,300 | — | — |
| 2022-09-20 | $47.82 | $112.89 | 1,594,700 | — | — |
| 2022-09-19 | $49.11 | $115.94 | 1,969,600 | — | — |
| 2022-09-16 | $48.69 | $114.94 | 4,746,300 | — | — |
| 2022-09-15 | $47.70 | $112.61 | 1,620,900 | — | — |
| 2022-09-14 | $48.63 | $113.14 | 3,077,000 | — | — |
| 2022-09-13 | $48.84 | $113.63 | 1,526,400 | — | — |
| 2022-09-12 | $50.21 | $116.81 | 1,013,100 | — | — |
| 2022-09-09 | $49.98 | $116.28 | 1,041,600 | — | — |
| 2022-09-08 | $49.41 | $114.95 | 945,400 | — | — |
| 2022-09-07 | $49.58 | $115.35 | 1,231,400 | — | — |
| 2022-09-06 | $48.80 | $113.53 | 1,588,400 | — | — |
| 2022-09-02 | $48.13 | $111.97 | 1,404,400 | — | — |
| 2022-09-01 | $48.24 | $112.23 | 2,835,600 | — | — |
| 2022-08-31 | $48.27 | $112.30 | 15,155,400 | — | — |
| 2022-08-30 | $48.83 | $113.60 | 2,281,800 | — | — |
| 2022-08-29 | $50.18 | $116.74 | 1,382,700 | — | — |
| 2022-08-26 | $50.32 | $117.07 | 1,843,600 | — | — |
| 2022-08-25 | $51.55 | $119.93 | 1,641,300 | — | — |
| 2022-08-24 | $51.01 | $118.68 | 1,942,300 | — | — |
| 2022-08-23 | $51.03 | $118.72 | 1,782,200 | — | — |
| 2022-08-22 | $51.03 | $118.72 | 1,262,700 | — | — |
| 2022-08-19 | $52.26 | $121.58 | 1,336,500 | — | — |
| 2022-08-18 | $52.68 | $122.56 | 2,187,700 | — | — |
| 2022-08-17 | $52.04 | $121.07 | 930,700 | — | — |
| 2022-08-16 | $52.60 | $122.37 | 1,433,800 | — | — |
| 2022-08-15 | $52.47 | $122.07 | 1,563,600 | — | — |
| 2022-08-12 | $52.05 | $121.09 | 1,988,700 | — | — |
| 2022-08-11 | $51.49 | $119.79 | 2,000,200 | — | — |
| 2022-08-10 | $51.72 | $120.33 | 1,536,000 | — | — |
| 2022-08-09 | $50.79 | $118.16 | 994,700 | — | — |
| 2022-08-08 | $51.20 | $119.12 | 1,048,200 | — | — |
| 2022-08-05 | $50.68 | $117.91 | 1,570,500 | — | — |
| 2022-08-04 | $50.48 | $117.44 | 1,610,600 | — | — |
| 2022-08-03 | $50.93 | $118.49 | 1,683,100 | — | — |
| 2022-08-02 | $51.59 | $120.02 | 959,200 | — | — |
| 2022-08-01 | $51.58 | $120.00 | 1,433,800 | — | — |
| 2022-07-29 | $51.99 | $120.96 | 1,720,800 | — | — |
| 2022-07-28 | $52.65 | $122.49 | 1,479,600 | — | — |
| 2022-07-27 | $51.81 | $120.54 | 1,056,500 | — | — |
| 2022-07-26 | $51.17 | $119.05 | 1,280,400 | — | — |
| 2022-07-25 | $51.19 | $119.09 | 1,528,000 | — | — |
| 2022-07-22 | $50.80 | $118.19 | 1,264,800 | — | — |
| 2022-07-21 | $50.43 | $117.33 | 1,299,900 | — | — |
| 2022-07-20 | $50.42 | $117.30 | 1,398,400 | — | — |
| 2022-07-19 | $50.79 | $118.16 | 1,846,300 | — | — |
| 2022-07-18 | $49.44 | $115.02 | 2,535,400 | — | — |
| 2022-07-15 | $49.83 | $115.93 | 1,820,100 | — | — |
| 2022-07-14 | $48.06 | $111.81 | 1,741,600 | — | — |
| 2022-07-13 | $47.89 | $111.42 | 1,138,800 | — | — |
| 2022-07-12 | $47.86 | $111.35 | 1,454,200 | — | — |
| 2022-07-11 | $47.75 | $111.09 | 1,415,900 | — | — |
| 2022-07-08 | $47.20 | $109.81 | 979,200 | — | — |
| 2022-07-07 | $47.32 | $110.09 | 1,705,100 | — | — |
| 2022-07-06 | $46.63 | $108.49 | 1,005,700 | — | — |
| 2022-07-05 | $46.47 | $108.11 | 1,299,700 | — | — |
| 2022-07-01 | $46.82 | $108.93 | 1,260,600 | — | — |
| 2022-06-30 | $45.86 | $106.69 | 1,921,700 | — | — |
| 2022-06-29 | $46.12 | $107.30 | 5,798,900 | — | — |
| 2022-06-28 | $46.68 | $108.60 | 946,500 | — | — |
| 2022-06-27 | $46.72 | $108.69 | 865,300 | — | — |
| 2022-06-24 | $46.99 | $109.32 | 1,773,500 | — | — |
| 2022-06-23 | $45.59 | $106.07 | 1,802,700 | — | — |
| 2022-06-22 | $45.20 | $105.16 | 884,700 | — | — |
| 2022-06-21 | $45.29 | $105.37 | 1,141,200 | — | — |
| 2022-06-17 | $44.13 | $102.67 | 1,529,400 | — | — |
| 2022-06-16 | $43.60 | $101.44 | 1,454,300 | — | — |
| 2022-06-15 | $44.83 | $104.30 | 1,576,500 | — | — |
| 2022-06-14 | $43.27 | $100.67 | 1,136,200 | — | — |
| 2022-06-13 | $43.43 | $101.04 | 1,586,200 | — | — |
| 2022-06-10 | $46.02 | $107.07 | 1,134,100 | — | — |
| 2022-06-09 | $46.59 | $108.39 | 1,072,600 | — | — |
| 2022-06-08 | $47.77 | $109.50 | 919,300 | — | — |
| 2022-06-07 | $48.44 | $111.03 | 1,503,700 | — | — |
| 2022-06-06 | $48.09 | $110.23 | 1,482,000 | — | — |
| 2022-06-03 | $47.11 | $107.98 | 918,500 | — | — |
| 2022-06-02 | $47.62 | $109.15 | 1,134,200 | — | — |
| 2022-06-01 | $46.89 | $107.48 | 835,300 | — | — |
| 2022-05-31 | $46.82 | $107.32 | 1,900,200 | — | — |
| 2022-05-27 | $47.64 | $109.20 | 1,019,800 | — | — |
| 2022-05-26 | $46.53 | $106.65 | 1,062,400 | — | — |
| 2022-05-25 | $45.60 | $104.52 | 927,800 | — | — |
| 2022-05-24 | $44.85 | $102.80 | 1,132,900 | — | — |
| 2022-05-23 | $44.65 | $102.35 | 953,400 | — | — |
| 2022-05-20 | $44.46 | $101.91 | 1,042,800 | — | — |
| 2022-05-19 | $44.17 | $101.25 | 925,200 | — | — |
| 2022-05-18 | $44.49 | $101.98 | 862,000 | — | — |
| 2022-05-17 | $45.34 | $103.93 | 1,218,900 | — | — |
| 2022-05-16 | $45.16 | $103.51 | 844,700 | — | — |
| 2022-05-13 | $44.82 | $102.74 | 1,246,000 | — | — |
| 2022-05-12 | $43.23 | $99.09 | 1,533,500 | — | — |
| 2022-05-11 | $42.53 | $97.49 | 1,070,800 | — | — |
| 2022-05-10 | $42.52 | $97.46 | 2,736,700 | — | — |
| 2022-05-09 | $42.53 | $97.49 | 2,352,900 | — | — |
| 2022-05-06 | $44.40 | $101.77 | 1,674,800 | — | — |
| 2022-05-05 | $45.32 | $103.88 | 2,816,300 | — | — |
| 2022-05-04 | $45.73 | $104.82 | 1,584,700 | — | — |
| 2022-05-03 | $44.78 | $102.64 | 2,371,500 | — | — |
| 2022-05-02 | $43.57 | $99.87 | 3,720,100 | — | — |
| 2022-04-29 | $44.38 | $101.73 | 2,944,000 | — | — |
| 2022-04-28 | $46.21 | $105.92 | 1,756,000 | — | — |
| 2022-04-27 | $45.01 | $103.17 | 3,133,300 | — | — |
| 2022-04-26 | $45.54 | $104.39 | 1,953,400 | — | — |
| 2022-04-25 | $46.50 | $106.59 | 1,939,500 | — | — |
| 2022-04-22 | $46.64 | $106.91 | 1,468,300 | — | — |
| 2022-04-21 | $47.49 | $108.86 | 1,776,300 | — | — |
| 2022-04-20 | $47.88 | $109.75 | 2,097,100 | — | — |
| 2022-04-19 | $46.82 | $107.32 | 2,291,700 | — | — |
| 2022-04-18 | $46.29 | $106.10 | 3,148,100 | — | — |
| 2022-04-14 | $46.72 | $107.09 | 1,071,700 | — | — |
| 2022-04-13 | $46.57 | $106.75 | 1,062,800 | — | — |
| 2022-04-12 | $46.21 | $105.92 | 739,800 | — | — |
| 2022-04-11 | $46.27 | $106.06 | 881,000 | — | — |
| 2022-04-08 | $46.32 | $106.17 | 903,900 | — | — |
| 2022-04-07 | $46.10 | $105.67 | 919,800 | — | — |
| 2022-04-06 | $46.47 | $106.52 | 1,074,300 | — | — |
| 2022-04-05 | $46.50 | $106.59 | 747,200 | — | — |
| 2022-04-04 | $47.00 | $107.73 | 991,600 | — | — |
| 2022-04-01 | $47.12 | $108.01 | 755,800 | — | — |
| 2022-03-31 | $46.93 | $107.57 | 1,113,400 | — | — |
| 2022-03-30 | $47.33 | $108.49 | 1,250,300 | — | — |
| 2022-03-29 | $47.00 | $107.73 | 1,131,100 | — | — |
| 2022-03-28 | $45.25 | $103.72 | 994,900 | — | — |
| 2022-03-25 | $45.07 | $103.31 | 853,300 | — | — |
| 2022-03-24 | $44.46 | $101.91 | 978,100 | — | — |
| 2022-03-23 | $44.31 | $101.57 | 1,768,100 | — | — |
| 2022-03-22 | $45.03 | $103.22 | 1,474,600 | — | — |
| 2022-03-21 | $44.06 | $100.99 | 1,666,900 | — | — |
| 2022-03-18 | $45.02 | $103.19 | 2,787,800 | — | — |
| 2022-03-17 | $45.24 | $103.70 | 1,303,100 | — | — |
| 2022-03-16 | $44.68 | $102.41 | 1,525,200 | — | — |
| 2022-03-15 | $44.53 | $102.07 | 1,006,500 | — | — |
| 2022-03-14 | $44.08 | $101.04 | 986,500 | — | — |
| 2022-03-11 | $44.49 | $101.98 | 637,200 | — | — |
| 2022-03-10 | $45.06 | $103.29 | 900,100 | — | — |
| 2022-03-09 | $45.47 | $102.64 | 973,000 | — | — |
| 2022-03-08 | $44.55 | $100.57 | 892,900 | — | — |
| 2022-03-07 | $44.29 | $99.98 | 1,407,000 | — | — |
| 2022-03-04 | $46.39 | $104.72 | 1,486,700 | — | — |
| 2022-03-03 | $46.17 | $104.22 | 1,279,700 | — | — |
| 2022-03-02 | $46.21 | $104.31 | 1,206,200 | — | — |
| 2022-03-01 | $44.90 | $101.36 | 1,451,900 | — | — |
| 2022-02-28 | $45.41 | $102.51 | 1,843,600 | — | — |
| 2022-02-25 | $44.96 | $101.49 | 1,565,900 | — | — |
| 2022-02-24 | $44.83 | $101.20 | 1,617,400 | — | — |
| 2022-02-23 | $43.99 | $99.30 | 1,053,200 | — | — |
| 2022-02-22 | $44.16 | $99.69 | 1,275,300 | — | — |
| 2022-02-18 | $44.51 | $100.48 | 1,949,000 | — | — |
| 2022-02-17 | $44.32 | $100.05 | 1,859,400 | — | — |
| 2022-02-16 | $44.87 | $101.29 | 1,645,900 | — | — |
| 2022-02-15 | $44.15 | $99.66 | 1,017,300 | — | — |
| 2022-02-14 | $43.36 | $97.88 | 1,311,600 | — | — |
| 2022-02-11 | $43.93 | $99.17 | 903,300 | — | — |
| 2022-02-10 | $44.51 | $100.48 | 919,600 | — | — |
| 2022-02-09 | $45.06 | $101.72 | 988,300 | — | — |
| 2022-02-08 | $43.95 | $99.21 | 1,019,600 | — | — |
| 2022-02-07 | $44.16 | $99.69 | 769,600 | — | — |
| 2022-02-04 | $43.90 | $99.10 | 714,500 | — | — |
| 2022-02-03 | $44.16 | $99.69 | 958,000 | — | — |
| 2022-02-02 | $44.96 | $101.49 | 789,600 | — | — |
| 2022-02-01 | $45.01 | $101.61 | 1,079,100 | — | — |
| 2022-01-31 | $45.18 | $101.99 | 1,340,700 | — | — |
| 2022-01-28 | $44.06 | $99.46 | 1,037,800 | — | — |
| 2022-01-27 | $42.80 | $96.62 | 1,424,100 | — | — |
| 2022-01-26 | $43.29 | $97.72 | 1,965,800 | — | — |
| 2022-01-25 | $43.25 | $97.63 | 1,524,500 | — | — |
| 2022-01-24 | $43.15 | $97.41 | 1,487,000 | — | — |
| 2022-01-21 | $43.08 | $97.25 | 1,125,500 | — | — |
| 2022-01-20 | $43.49 | $98.17 | 1,356,600 | — | — |
| 2022-01-19 | $44.31 | $100.02 | 1,404,000 | — | — |
| 2022-01-18 | $44.28 | $99.96 | 1,433,300 | — | — |
| 2022-01-14 | $44.64 | $100.77 | 1,596,500 | — | — |
| 2022-01-13 | $44.85 | $101.24 | 2,039,300 | — | — |
| 2022-01-12 | $45.68 | $103.12 | 1,315,000 | — | — |
| 2022-01-11 | $46.26 | $104.43 | 1,504,400 | — | — |
| 2022-01-10 | $46.33 | $104.58 | 1,210,200 | — | — |
| 2022-01-07 | $46.62 | $105.24 | 1,348,600 | — | — |
| 2022-01-06 | $46.99 | $106.07 | 913,000 | — | — |
| 2022-01-05 | $47.50 | $107.23 | 907,900 | — | — |
| 2022-01-04 | $48.98 | $110.57 | 1,338,400 | — | — |
| 2022-01-03 | $48.50 | $109.48 | 1,013,500 | — | — |