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
- 2021-10-14 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 | $45.44 | $45.44 | 1,108,200 | — | — |
| 2022-12-29 | $45.95 | $45.95 | 1,355,000 | — | — |
| 2022-12-28 | $43.46 | $43.46 | 1,157,600 | — | — |
| 2022-12-27 | $43.95 | $43.95 | 1,651,000 | — | — |
| 2022-12-23 | $46.13 | $46.13 | 957,100 | — | — |
| 2022-12-22 | $45.87 | $45.87 | 1,194,700 | — | — |
| 2022-12-21 | $48.13 | $48.13 | 1,003,600 | — | — |
| 2022-12-20 | $46.46 | $46.46 | 1,952,200 | — | — |
| 2022-12-19 | $45.18 | $45.18 | 2,482,200 | — | — |
| 2022-12-16 | $49.77 | $49.77 | 3,018,800 | — | — |
| 2022-12-15 | $48.83 | $48.83 | 1,834,200 | — | — |
| 2022-12-14 | $49.70 | $49.70 | 2,597,700 | — | — |
| 2022-12-13 | $49.29 | $49.29 | 4,020,300 | — | — |
| 2022-12-12 | $49.24 | $49.24 | 1,887,600 | — | — |
| 2022-12-09 | $46.37 | $46.37 | 1,604,700 | — | — |
| 2022-12-08 | $47.43 | $47.43 | 4,017,500 | — | — |
| 2022-12-07 | $42.78 | $42.78 | 3,886,400 | — | — |
| 2022-12-06 | $41.95 | $41.95 | 11,580,200 | — | — |
| 2022-12-05 | $38.33 | $38.33 | 5,519,300 | — | — |
| 2022-12-02 | $41.27 | $41.27 | 1,458,900 | — | — |
| 2022-12-01 | $42.94 | $42.94 | 2,763,200 | — | — |
| 2022-11-30 | $39.55 | $39.55 | 2,129,300 | — | — |
| 2022-11-29 | $38.39 | $38.39 | 1,061,700 | — | — |
| 2022-11-28 | $38.85 | $38.85 | 676,800 | — | — |
| 2022-11-25 | $39.40 | $39.40 | 226,400 | — | — |
| 2022-11-23 | $39.71 | $39.71 | 1,647,400 | — | — |
| 2022-11-22 | $37.84 | $37.84 | 1,088,500 | — | — |
| 2022-11-21 | $38.22 | $38.22 | 1,567,800 | — | — |
| 2022-11-18 | $40.06 | $40.06 | 1,239,900 | — | — |
| 2022-11-17 | $41.07 | $41.07 | 1,436,100 | — | — |
| 2022-11-16 | $43.79 | $43.79 | 1,875,800 | — | — |
| 2022-11-15 | $47.64 | $47.64 | 1,408,500 | — | — |
| 2022-11-14 | $45.24 | $45.24 | 1,295,800 | — | — |
| 2022-11-11 | $45.96 | $45.96 | 1,799,400 | — | — |
| 2022-11-10 | $42.99 | $42.99 | 4,112,700 | — | — |
| 2022-11-09 | $34.22 | $34.22 | 1,541,200 | — | — |
| 2022-11-08 | $36.44 | $36.44 | 1,275,000 | — | — |
| 2022-11-07 | $35.94 | $35.94 | 2,606,700 | — | — |
| 2022-11-04 | $36.71 | $36.71 | 4,287,500 | — | — |
| 2022-11-03 | $41.60 | $41.60 | 1,210,500 | — | — |
| 2022-11-02 | $41.89 | $41.89 | 1,709,900 | — | — |
| 2022-11-01 | $46.74 | $46.74 | 838,300 | — | — |
| 2022-10-31 | $48.46 | $48.46 | 775,500 | — | — |
| 2022-10-28 | $49.05 | $49.05 | 1,078,900 | — | — |
| 2022-10-27 | $49.78 | $49.78 | 1,277,500 | — | — |
| 2022-10-26 | $47.74 | $47.74 | 1,407,900 | — | — |
| 2022-10-25 | $51.13 | $51.13 | 1,493,600 | — | — |
| 2022-10-24 | $48.87 | $48.87 | 1,063,600 | — | — |
| 2022-10-21 | $48.00 | $48.00 | 1,779,100 | — | — |
| 2022-10-20 | $46.87 | $46.87 | 1,208,200 | — | — |
| 2022-10-19 | $45.48 | $45.48 | 1,281,900 | — | — |
| 2022-10-18 | $48.26 | $48.26 | 1,556,000 | — | — |
| 2022-10-17 | $45.02 | $45.02 | 1,222,500 | — | — |
| 2022-10-14 | $41.93 | $41.93 | 2,754,600 | — | — |
| 2022-10-13 | $47.60 | $47.60 | 2,238,000 | — | — |
| 2022-10-12 | $47.52 | $47.52 | 1,102,400 | — | — |
| 2022-10-11 | $48.47 | $48.47 | 1,076,500 | — | — |
| 2022-10-10 | $49.56 | $49.56 | 1,130,200 | — | — |
| 2022-10-07 | $53.14 | $53.14 | 910,200 | — | — |
| 2022-10-06 | $56.76 | $56.76 | 1,586,100 | — | — |
| 2022-10-05 | $54.36 | $54.36 | 791,800 | — | — |
| 2022-10-04 | $54.46 | $54.46 | 1,663,000 | — | — |
| 2022-10-03 | $51.22 | $51.22 | 1,454,900 | — | — |
| 2022-09-30 | $51.22 | $51.22 | 1,240,500 | — | — |
| 2022-09-29 | $52.53 | $52.53 | 1,334,700 | — | — |
| 2022-09-28 | $52.88 | $52.88 | 1,817,900 | — | — |
| 2022-09-27 | $50.50 | $50.50 | 1,882,800 | — | — |
| 2022-09-26 | $47.32 | $47.32 | 1,339,400 | — | — |
| 2022-09-23 | $47.90 | $47.90 | 2,746,800 | — | — |
| 2022-09-22 | $50.83 | $50.83 | 2,301,800 | — | — |
| 2022-09-21 | $55.21 | $55.21 | 2,385,200 | — | — |
| 2022-09-20 | $54.14 | $54.14 | 1,479,700 | — | — |
| 2022-09-19 | $55.29 | $55.29 | 1,711,000 | — | — |
| 2022-09-16 | $57.38 | $57.38 | 4,208,800 | — | — |
| 2022-09-15 | $60.21 | $60.21 | 3,360,000 | — | — |
| 2022-09-14 | $61.21 | $61.21 | 2,047,700 | — | — |
| 2022-09-13 | $58.23 | $58.23 | 2,578,300 | — | — |
| 2022-09-12 | $61.71 | $61.71 | 1,718,800 | — | — |
| 2022-09-09 | $57.98 | $57.98 | 1,651,300 | — | — |
| 2022-09-08 | $55.28 | $55.28 | 2,423,100 | — | — |
| 2022-09-07 | $54.16 | $54.16 | 4,362,400 | — | — |
| 2022-09-06 | $47.40 | $47.40 | 3,432,500 | — | — |
| 2022-09-02 | $48.31 | $48.31 | 2,404,300 | — | — |
| 2022-09-01 | $50.53 | $50.53 | 4,326,200 | — | — |
| 2022-08-31 | $59.87 | $59.87 | 1,387,300 | — | — |
| 2022-08-30 | $62.33 | $62.33 | 1,382,400 | — | — |
| 2022-08-29 | $62.75 | $62.75 | 1,046,000 | — | — |
| 2022-08-26 | $64.43 | $64.43 | 1,010,600 | — | — |
| 2022-08-25 | $65.50 | $65.50 | 949,100 | — | — |
| 2022-08-24 | $63.56 | $63.56 | 1,099,000 | — | — |
| 2022-08-23 | $62.06 | $62.06 | 1,413,600 | — | — |
| 2022-08-22 | $59.31 | $59.31 | 1,277,500 | — | — |
| 2022-08-19 | $61.07 | $61.07 | 1,008,200 | — | — |
| 2022-08-18 | $64.13 | $64.13 | 842,400 | — | — |
| 2022-08-17 | $65.12 | $65.12 | 1,694,100 | — | — |
| 2022-08-16 | $67.59 | $67.59 | 2,660,000 | — | — |
| 2022-08-15 | $69.94 | $69.94 | 807,400 | — | — |
| 2022-08-12 | $69.16 | $69.16 | 720,600 | — | — |
| 2022-08-11 | $68.64 | $68.64 | 2,484,500 | — | — |
| 2022-08-10 | $68.33 | $68.33 | 1,350,200 | — | — |
| 2022-08-09 | $65.47 | $65.47 | 2,077,500 | — | — |
| 2022-08-08 | $66.62 | $66.62 | 2,248,400 | — | — |
| 2022-08-05 | $65.83 | $65.83 | 1,744,000 | — | — |
| 2022-08-04 | $63.33 | $63.33 | 1,327,700 | — | — |
| 2022-08-03 | $62.72 | $62.72 | 1,529,600 | — | — |
| 2022-08-02 | $60.34 | $60.34 | 1,673,500 | — | — |
| 2022-08-01 | $58.30 | $58.30 | 1,484,100 | — | — |
| 2022-07-29 | $57.40 | $57.40 | 1,023,900 | — | — |
| 2022-07-28 | $55.50 | $55.50 | 906,600 | — | — |
| 2022-07-27 | $54.97 | $54.97 | 1,441,500 | — | — |
| 2022-07-26 | $52.31 | $52.31 | 1,205,100 | — | — |
| 2022-07-25 | $55.56 | $55.56 | 974,100 | — | — |
| 2022-07-22 | $57.80 | $57.80 | 1,703,100 | — | — |
| 2022-07-21 | $58.28 | $58.28 | 1,183,100 | — | — |
| 2022-07-20 | $57.51 | $57.51 | 2,026,000 | — | — |
| 2022-07-19 | $57.40 | $57.40 | 1,433,100 | — | — |
| 2022-07-18 | $58.20 | $58.20 | 1,936,200 | — | — |
| 2022-07-15 | $56.34 | $56.34 | 1,231,700 | — | — |
| 2022-07-14 | $53.96 | $53.96 | 724,000 | — | — |
| 2022-07-13 | $55.72 | $55.72 | 1,259,800 | — | — |
| 2022-07-12 | $54.23 | $54.23 | 1,828,600 | — | — |
| 2022-07-11 | $57.37 | $57.37 | 985,800 | — | — |
| 2022-07-08 | $57.82 | $57.82 | 1,908,800 | — | — |
| 2022-07-07 | $59.09 | $59.09 | 2,271,200 | — | — |
| 2022-07-06 | $56.01 | $56.01 | 3,391,300 | — | — |
| 2022-07-05 | $59.15 | $59.15 | 2,379,600 | — | — |
| 2022-07-01 | $54.35 | $54.35 | 1,754,500 | — | — |
| 2022-06-30 | $53.14 | $53.14 | 1,690,000 | — | — |
| 2022-06-29 | $53.42 | $53.42 | 1,433,700 | — | — |
| 2022-06-28 | $51.63 | $51.63 | 1,383,300 | — | — |
| 2022-06-27 | $53.96 | $53.96 | 1,768,200 | — | — |
| 2022-06-24 | $54.36 | $54.36 | 2,104,100 | — | — |
| 2022-06-23 | $52.93 | $52.93 | 2,307,300 | — | — |
| 2022-06-22 | $47.88 | $47.88 | 1,635,500 | — | — |
| 2022-06-21 | $46.73 | $46.73 | 1,786,300 | — | — |
| 2022-06-17 | $44.01 | $44.01 | 3,670,000 | — | — |
| 2022-06-16 | $43.93 | $43.93 | 1,845,800 | — | — |
| 2022-06-15 | $47.84 | $47.84 | 2,650,200 | — | — |
| 2022-06-14 | $45.14 | $45.14 | 1,715,100 | — | — |
| 2022-06-13 | $42.52 | $42.52 | 1,985,100 | — | — |
| 2022-06-10 | $44.95 | $44.95 | 2,431,400 | — | — |
| 2022-06-09 | $49.16 | $49.16 | 1,799,500 | — | — |
| 2022-06-08 | $50.35 | $50.35 | 2,797,300 | — | — |
| 2022-06-07 | $51.00 | $51.00 | 8,332,400 | — | — |
| 2022-06-06 | $39.84 | $39.84 | 3,063,300 | — | — |
| 2022-06-03 | $40.93 | $40.93 | 1,650,300 | — | — |
| 2022-06-02 | $44.90 | $44.90 | 1,725,600 | — | — |
| 2022-06-01 | $38.33 | $38.33 | 808,300 | — | — |
| 2022-05-31 | $38.94 | $38.94 | 1,800,700 | — | — |
| 2022-05-27 | $42.94 | $42.94 | 1,143,100 | — | — |
| 2022-05-26 | $40.07 | $40.07 | 1,823,600 | — | — |
| 2022-05-25 | $37.09 | $37.09 | 1,308,800 | — | — |
| 2022-05-24 | $34.84 | $34.84 | 1,002,800 | — | — |
| 2022-05-23 | $37.88 | $37.88 | 925,900 | — | — |
| 2022-05-20 | $37.75 | $37.75 | 1,465,900 | — | — |
| 2022-05-19 | $39.03 | $39.03 | 1,556,600 | — | — |
| 2022-05-18 | $37.70 | $37.70 | 991,500 | — | — |
| 2022-05-17 | $40.21 | $40.21 | 1,729,800 | — | — |
| 2022-05-16 | $39.86 | $39.86 | 1,613,700 | — | — |
| 2022-05-13 | $44.54 | $44.54 | 2,163,100 | — | — |
| 2022-05-12 | $37.85 | $37.85 | 2,210,000 | — | — |
| 2022-05-11 | $34.48 | $34.48 | 2,394,000 | — | — |
| 2022-05-10 | $36.76 | $36.76 | 3,761,900 | — | — |
| 2022-05-09 | $36.92 | $36.92 | 2,369,000 | — | — |
| 2022-05-06 | $42.37 | $42.37 | 2,425,300 | — | — |
| 2022-05-05 | $47.79 | $47.79 | 1,378,200 | — | — |
| 2022-05-04 | $54.08 | $54.08 | 1,337,200 | — | — |
| 2022-05-03 | $48.80 | $48.80 | 827,000 | — | — |
| 2022-05-02 | $50.62 | $50.62 | 798,500 | — | — |
| 2022-04-29 | $47.93 | $47.93 | 651,800 | — | — |
| 2022-04-28 | $51.34 | $51.34 | 1,440,500 | — | — |
| 2022-04-27 | $50.26 | $50.26 | 1,184,700 | — | — |
| 2022-04-26 | $50.97 | $50.97 | 1,204,600 | — | — |
| 2022-04-25 | $53.59 | $53.59 | 1,562,000 | — | — |
| 2022-04-22 | $48.16 | $48.16 | 1,075,900 | — | — |
| 2022-04-21 | $48.13 | $48.13 | 2,169,300 | — | — |
| 2022-04-20 | $54.01 | $54.01 | 1,015,800 | — | — |
| 2022-04-19 | $54.61 | $54.61 | 1,739,200 | — | — |
| 2022-04-18 | $50.50 | $50.50 | 1,306,300 | — | — |
| 2022-04-14 | $50.46 | $50.46 | 1,499,300 | — | — |
| 2022-04-13 | $50.86 | $50.86 | 1,403,200 | — | — |
| 2022-04-12 | $47.03 | $47.03 | 1,644,900 | — | — |
| 2022-04-11 | $46.35 | $46.35 | 1,606,800 | — | — |
| 2022-04-08 | $47.72 | $47.72 | 1,331,300 | — | — |
| 2022-04-07 | $49.87 | $49.87 | 1,450,400 | — | — |
| 2022-04-06 | $53.54 | $53.54 | 1,741,700 | — | — |
| 2022-04-05 | $57.29 | $57.29 | 1,262,600 | — | — |
| 2022-04-04 | $58.92 | $58.92 | 1,816,900 | — | — |
| 2022-04-01 | $54.68 | $54.68 | 1,272,600 | — | — |
| 2022-03-31 | $54.45 | $54.45 | 1,115,300 | — | — |
| 2022-03-30 | $53.90 | $53.90 | 1,197,100 | — | — |
| 2022-03-29 | $57.63 | $57.63 | 2,186,600 | — | — |
| 2022-03-28 | $53.76 | $53.76 | 2,073,200 | — | — |
| 2022-03-25 | $50.55 | $50.55 | 1,816,900 | — | — |
| 2022-03-24 | $52.76 | $52.76 | 1,437,300 | — | — |
| 2022-03-23 | $54.19 | $54.19 | 1,638,200 | — | — |
| 2022-03-22 | $56.97 | $56.97 | 1,861,700 | — | — |
| 2022-03-21 | $57.05 | $57.05 | 2,378,800 | — | — |
| 2022-03-18 | $62.79 | $62.79 | 5,196,200 | — | — |
| 2022-03-17 | $49.40 | $49.40 | 4,598,300 | — | — |
| 2022-03-16 | $42.74 | $42.74 | 4,373,000 | — | — |
| 2022-03-15 | $35.67 | $35.67 | 6,260,200 | — | — |
| 2022-03-14 | $33.10 | $33.10 | 3,481,900 | — | — |
| 2022-03-11 | $35.50 | $35.50 | 1,047,900 | — | — |
| 2022-03-10 | $39.33 | $39.33 | 1,062,900 | — | — |
| 2022-03-09 | $40.60 | $40.60 | 703,400 | — | — |
| 2022-03-08 | $39.50 | $39.50 | 2,215,700 | — | — |
| 2022-03-07 | $37.85 | $37.85 | 2,400,600 | — | — |
| 2022-03-04 | $44.74 | $44.74 | 1,433,200 | — | — |
| 2022-03-03 | $48.99 | $48.99 | 912,000 | — | — |
| 2022-03-02 | $55.48 | $55.48 | 488,800 | — | — |
| 2022-03-01 | $54.39 | $54.39 | 1,185,400 | — | — |
| 2022-02-28 | $58.27 | $58.27 | 857,500 | — | — |
| 2022-02-25 | $56.87 | $56.87 | 964,600 | — | — |
| 2022-02-24 | $58.15 | $58.15 | 1,035,900 | — | — |
| 2022-02-23 | $54.99 | $54.99 | 976,500 | — | — |
| 2022-02-22 | $58.55 | $58.55 | 840,400 | — | — |
| 2022-02-18 | $61.28 | $61.28 | 1,402,800 | — | — |
| 2022-02-17 | $66.81 | $66.81 | 915,800 | — | — |
| 2022-02-16 | $72.91 | $72.91 | 379,300 | — | — |
| 2022-02-15 | $75.50 | $75.50 | 502,700 | — | — |
| 2022-02-14 | $71.56 | $71.56 | 530,800 | — | — |
| 2022-02-11 | $71.90 | $71.90 | 489,000 | — | — |
| 2022-02-10 | $75.98 | $75.98 | 754,900 | — | — |
| 2022-02-09 | $78.70 | $78.70 | 685,700 | — | — |
| 2022-02-08 | $74.40 | $74.40 | 612,900 | — | — |
| 2022-02-07 | $72.21 | $72.21 | 837,700 | — | — |
| 2022-02-04 | $72.40 | $72.40 | 1,303,900 | — | — |
| 2022-02-03 | $61.61 | $61.61 | 483,800 | — | — |
| 2022-02-02 | $64.02 | $64.02 | 588,700 | — | — |
| 2022-02-01 | $67.56 | $67.56 | 664,100 | — | — |
| 2022-01-31 | $64.01 | $64.01 | 571,500 | — | — |
| 2022-01-28 | $60.99 | $60.99 | 1,290,200 | — | — |
| 2022-01-27 | $60.40 | $60.40 | 1,324,200 | — | — |
| 2022-01-26 | $57.74 | $57.74 | 1,344,600 | — | — |
| 2022-01-25 | $55.70 | $55.70 | 941,500 | — | — |
| 2022-01-24 | $60.12 | $60.12 | 1,936,200 | — | — |
| 2022-01-21 | $59.91 | $59.91 | 1,629,100 | — | — |
| 2022-01-20 | $61.04 | $61.04 | 1,126,600 | — | — |
| 2022-01-19 | $59.38 | $59.38 | 879,200 | — | — |
| 2022-01-18 | $60.22 | $60.22 | 1,265,900 | — | — |
| 2022-01-14 | $64.06 | $64.06 | 1,270,200 | — | — |
| 2022-01-13 | $65.53 | $65.53 | 820,000 | — | — |
| 2022-01-12 | $70.97 | $70.97 | 703,200 | — | — |
| 2022-01-11 | $73.84 | $73.84 | 581,900 | — | — |
| 2022-01-10 | $72.90 | $72.90 | 1,277,800 | — | — |
| 2022-01-07 | $70.69 | $70.69 | 503,900 | — | — |
| 2022-01-06 | $69.94 | $69.94 | 1,180,500 | — | — |
| 2022-01-05 | $68.87 | $68.87 | 1,552,800 | — | — |
| 2022-01-04 | $77.99 | $77.99 | 1,599,400 | — | — |
| 2022-01-03 | $80.57 | $80.57 | 761,700 | — | — |