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
- 2017-05-12 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 | $52.25 | $56.28 | 1,518,200 | — | — |
| 2022-12-29 | $52.79 | $56.86 | 1,732,000 | — | — |
| 2022-12-28 | $51.74 | $55.73 | 1,045,600 | — | — |
| 2022-12-27 | $52.59 | $56.64 | 1,717,700 | — | — |
| 2022-12-23 | $52.28 | $56.31 | 2,037,000 | — | — |
| 2022-12-22 | $52.00 | $56.01 | 1,572,800 | — | — |
| 2022-12-21 | $52.72 | $56.78 | 1,703,100 | — | — |
| 2022-12-20 | $51.90 | $55.90 | 1,873,500 | — | — |
| 2022-12-19 | $51.07 | $55.01 | 2,479,800 | — | — |
| 2022-12-16 | $51.80 | $55.79 | 3,750,100 | — | — |
| 2022-12-15 | $52.60 | $56.65 | 3,079,100 | — | — |
| 2022-12-14 | $54.73 | $58.95 | 3,028,800 | — | — |
| 2022-12-13 | $55.53 | $59.81 | 3,686,500 | — | — |
| 2022-12-12 | $54.24 | $58.42 | 2,701,400 | — | — |
| 2022-12-09 | $53.25 | $57.35 | 2,313,100 | — | — |
| 2022-12-08 | $53.26 | $57.36 | 2,339,200 | — | — |
| 2022-12-07 | $52.81 | $56.88 | 2,460,600 | — | — |
| 2022-12-06 | $52.73 | $56.79 | 1,715,500 | — | — |
| 2022-12-05 | $53.32 | $57.43 | 2,717,000 | — | — |
| 2022-12-02 | $54.55 | $58.75 | 2,476,900 | — | — |
| 2022-12-01 | $54.29 | $58.47 | 2,856,400 | — | — |
| 2022-11-30 | $53.97 | $58.13 | 5,157,500 | — | — |
| 2022-11-29 | $52.82 | $56.89 | 1,796,000 | — | — |
| 2022-11-28 | $53.16 | $57.26 | 2,490,000 | — | — |
| 2022-11-25 | $53.42 | $57.54 | 1,213,100 | — | — |
| 2022-11-23 | $53.64 | $57.77 | 1,968,000 | — | — |
| 2022-11-22 | $53.79 | $57.94 | 2,734,900 | — | — |
| 2022-11-21 | $53.60 | $57.73 | 1,902,800 | — | — |
| 2022-11-18 | $53.70 | $57.84 | 2,725,700 | — | — |
| 2022-11-17 | $53.79 | $57.94 | 1,909,500 | — | — |
| 2022-11-16 | $54.99 | $59.23 | 1,970,300 | — | — |
| 2022-11-15 | $55.51 | $59.79 | 2,065,300 | — | — |
| 2022-11-14 | $55.19 | $59.42 | 2,762,800 | — | — |
| 2022-11-11 | $55.31 | $59.55 | 6,675,600 | — | — |
| 2022-11-10 | $53.88 | $58.01 | 4,798,600 | — | — |
| 2022-11-09 | $51.73 | $55.70 | 2,039,100 | — | — |
| 2022-11-08 | $52.24 | $56.25 | 4,688,400 | — | — |
| 2022-11-07 | $53.24 | $57.32 | 2,640,500 | — | — |
| 2022-11-04 | $52.92 | $56.98 | 2,539,000 | — | — |
| 2022-11-03 | $51.37 | $55.31 | 4,467,300 | — | — |
| 2022-11-02 | $49.05 | $52.81 | 3,045,100 | — | — |
| 2022-11-01 | $50.30 | $54.16 | 2,054,000 | — | — |
| 2022-10-31 | $50.50 | $54.37 | 2,373,600 | — | — |
| 2022-10-28 | $50.45 | $54.32 | 2,289,900 | — | — |
| 2022-10-27 | $48.63 | $52.36 | 2,656,600 | — | — |
| 2022-10-26 | $48.61 | $52.34 | 2,368,000 | — | — |
| 2022-10-25 | $48.89 | $52.64 | 2,518,400 | — | — |
| 2022-10-24 | $47.79 | $51.45 | 1,384,900 | — | — |
| 2022-10-21 | $46.79 | $50.38 | 3,317,600 | — | — |
| 2022-10-20 | $45.20 | $48.67 | 1,874,800 | — | — |
| 2022-10-19 | $46.31 | $49.86 | 3,048,000 | — | — |
| 2022-10-18 | $47.02 | $50.63 | 3,752,500 | — | — |
| 2022-10-17 | $46.73 | $50.31 | 2,226,000 | — | — |
| 2022-10-14 | $45.11 | $48.57 | 2,282,300 | — | — |
| 2022-10-13 | $46.79 | $50.38 | 2,283,200 | — | — |
| 2022-10-12 | $45.13 | $48.59 | 1,730,800 | — | — |
| 2022-10-11 | $45.42 | $48.90 | 2,279,500 | — | — |
| 2022-10-10 | $45.16 | $48.62 | 2,065,600 | — | — |
| 2022-10-07 | $45.65 | $49.15 | 1,638,400 | — | — |
| 2022-10-06 | $47.01 | $50.61 | 1,987,800 | — | — |
| 2022-10-05 | $46.94 | $50.54 | 2,082,600 | — | — |
| 2022-10-04 | $47.07 | $50.68 | 1,852,400 | — | — |
| 2022-10-03 | $45.03 | $48.48 | 2,948,100 | — | — |
| 2022-09-30 | $43.26 | $46.58 | 2,220,600 | — | — |
| 2022-09-29 | $43.69 | $47.04 | 2,517,200 | — | — |
| 2022-09-28 | $44.11 | $47.49 | 2,275,000 | — | — |
| 2022-09-27 | $42.93 | $46.22 | 2,765,000 | — | — |
| 2022-09-26 | $43.32 | $46.64 | 2,831,300 | — | — |
| 2022-09-23 | $44.07 | $47.45 | 2,907,300 | — | — |
| 2022-09-22 | $44.81 | $48.25 | 4,080,600 | — | — |
| 2022-09-21 | $46.15 | $49.69 | 4,115,500 | — | — |
| 2022-09-20 | $47.19 | $50.81 | 2,852,700 | — | — |
| 2022-09-19 | $48.46 | $52.18 | 2,655,200 | — | — |
| 2022-09-16 | $47.19 | $50.81 | 6,046,200 | — | — |
| 2022-09-15 | $49.31 | $53.09 | 3,242,000 | — | — |
| 2022-09-14 | $49.60 | $53.40 | 2,203,600 | — | — |
| 2022-09-13 | $49.56 | $53.36 | 1,966,300 | — | — |
| 2022-09-12 | $51.55 | $55.50 | 2,232,900 | — | — |
| 2022-09-09 | $50.23 | $54.08 | 1,780,500 | — | — |
| 2022-09-08 | $49.31 | $53.09 | 3,094,300 | — | — |
| 2022-09-07 | $48.73 | $52.47 | 3,564,900 | — | — |
| 2022-09-06 | $47.67 | $51.32 | 3,307,600 | — | — |
| 2022-09-02 | $47.74 | $51.40 | 3,518,000 | — | — |
| 2022-09-01 | $48.38 | $52.09 | 3,937,800 | — | — |
| 2022-08-31 | $47.37 | $51.00 | 6,680,100 | — | — |
| 2022-08-30 | $47.70 | $51.36 | 4,777,400 | — | — |
| 2022-08-29 | $47.85 | $51.52 | 4,018,800 | — | — |
| 2022-08-26 | $48.29 | $51.99 | 2,813,900 | — | — |
| 2022-08-25 | $50.81 | $54.71 | 3,244,600 | — | — |
| 2022-08-24 | $49.66 | $53.47 | 2,301,600 | — | — |
| 2022-08-23 | $49.43 | $53.22 | 2,796,500 | — | — |
| 2022-08-22 | $49.59 | $53.39 | 6,503,900 | — | — |
| 2022-08-19 | $51.82 | $55.79 | 3,849,200 | — | — |
| 2022-08-18 | $52.58 | $56.61 | 2,196,800 | — | — |
| 2022-08-17 | $52.57 | $56.60 | 3,117,600 | — | — |
| 2022-08-16 | $53.97 | $58.11 | 2,806,000 | — | — |
| 2022-08-15 | $53.50 | $57.58 | 2,434,200 | — | — |
| 2022-08-12 | $53.60 | $57.69 | 3,699,700 | — | — |
| 2022-08-11 | $51.86 | $55.82 | 2,735,500 | — | — |
| 2022-08-10 | $51.31 | $55.22 | 2,565,600 | — | — |
| 2022-08-09 | $49.55 | $53.33 | 2,255,700 | — | — |
| 2022-08-08 | $50.00 | $53.81 | 2,728,900 | — | — |
| 2022-08-05 | $49.79 | $53.59 | 3,524,300 | — | — |
| 2022-08-04 | $49.78 | $53.58 | 4,849,000 | — | — |
| 2022-08-03 | $49.89 | $53.70 | 3,062,000 | — | — |
| 2022-08-02 | $48.70 | $52.41 | 2,478,200 | — | — |
| 2022-08-01 | $49.13 | $52.88 | 2,451,100 | — | — |
| 2022-07-29 | $49.80 | $53.60 | 2,896,400 | — | — |
| 2022-07-28 | $48.16 | $51.83 | 2,729,400 | — | — |
| 2022-07-27 | $46.86 | $50.43 | 4,165,300 | — | — |
| 2022-07-26 | $44.69 | $48.10 | 1,693,700 | — | — |
| 2022-07-25 | $44.36 | $47.74 | 1,401,900 | — | — |
| 2022-07-22 | $44.54 | $47.94 | 2,200,200 | — | — |
| 2022-07-21 | $44.96 | $48.39 | 1,633,400 | — | — |
| 2022-07-20 | $44.07 | $47.43 | 2,715,700 | — | — |
| 2022-07-19 | $43.27 | $46.57 | 4,499,400 | — | — |
| 2022-07-18 | $41.22 | $44.36 | 3,052,700 | — | — |
| 2022-07-15 | $41.00 | $44.13 | 3,678,100 | — | — |
| 2022-07-14 | $39.85 | $42.89 | 4,739,300 | — | — |
| 2022-07-13 | $40.83 | $43.94 | 3,077,900 | — | — |
| 2022-07-12 | $41.73 | $44.91 | 2,980,000 | — | — |
| 2022-07-11 | $41.97 | $45.17 | 1,929,500 | — | — |
| 2022-07-08 | $42.45 | $45.69 | 1,518,600 | — | — |
| 2022-07-07 | $43.15 | $46.44 | 2,368,000 | — | — |
| 2022-07-06 | $41.47 | $44.63 | 2,643,300 | — | — |
| 2022-07-05 | $41.44 | $44.60 | 3,185,600 | — | — |
| 2022-07-01 | $42.30 | $45.53 | 3,883,200 | — | — |
| 2022-06-30 | $42.08 | $45.29 | 2,838,900 | — | — |
| 2022-06-29 | $42.28 | $45.50 | 1,714,900 | — | — |
| 2022-06-28 | $42.81 | $46.08 | 1,871,100 | — | — |
| 2022-06-27 | $43.39 | $46.70 | 1,800,200 | — | — |
| 2022-06-24 | $43.33 | $46.63 | 3,161,400 | — | — |
| 2022-06-23 | $40.96 | $44.08 | 2,629,400 | — | — |
| 2022-06-22 | $41.76 | $44.95 | 1,634,900 | — | — |
| 2022-06-21 | $41.86 | $45.05 | 1,922,300 | — | — |
| 2022-06-17 | $41.24 | $44.39 | 5,401,600 | — | — |
| 2022-06-16 | $42.08 | $45.29 | 3,153,200 | — | — |
| 2022-06-15 | $44.56 | $47.96 | 2,754,600 | — | — |
| 2022-06-14 | $43.77 | $47.11 | 3,001,800 | — | — |
| 2022-06-13 | $44.18 | $47.55 | 3,599,400 | — | — |
| 2022-06-10 | $46.44 | $49.98 | 2,464,500 | — | — |
| 2022-06-09 | $48.60 | $52.31 | 3,393,500 | — | — |
| 2022-06-08 | $50.28 | $54.11 | 3,557,400 | — | — |
| 2022-06-07 | $50.40 | $54.24 | 3,085,000 | — | — |
| 2022-06-06 | $49.33 | $53.09 | 2,907,700 | — | — |
| 2022-06-03 | $48.85 | $52.58 | 2,275,200 | — | — |
| 2022-06-02 | $48.57 | $52.27 | 1,343,000 | — | — |
| 2022-06-01 | $47.25 | $50.85 | 1,625,000 | — | — |
| 2022-05-31 | $47.15 | $50.75 | 9,592,400 | — | — |
| 2022-05-27 | $48.49 | $52.19 | 2,672,400 | — | — |
| 2022-05-26 | $47.34 | $50.95 | 3,769,100 | — | — |
| 2022-05-25 | $45.88 | $49.38 | 4,066,800 | — | — |
| 2022-05-24 | $45.04 | $48.48 | 3,615,600 | — | — |
| 2022-05-23 | $45.34 | $48.80 | 3,879,000 | — | — |
| 2022-05-20 | $44.95 | $48.38 | 3,338,000 | — | — |
| 2022-05-19 | $44.28 | $47.66 | 2,516,900 | — | — |
| 2022-05-18 | $43.63 | $46.94 | 2,440,400 | — | — |
| 2022-05-17 | $44.84 | $48.24 | 1,678,500 | — | — |
| 2022-05-16 | $43.43 | $46.72 | 2,260,000 | — | — |
| 2022-05-13 | $43.65 | $46.96 | 2,592,900 | — | — |
| 2022-05-12 | $42.93 | $46.18 | 3,328,800 | — | — |
| 2022-05-11 | $42.68 | $45.91 | 3,639,500 | — | — |
| 2022-05-10 | $42.36 | $45.57 | 3,823,600 | — | — |
| 2022-05-09 | $43.25 | $46.53 | 2,607,100 | — | — |
| 2022-05-06 | $43.80 | $47.12 | 2,856,800 | — | — |
| 2022-05-05 | $45.53 | $48.98 | 3,485,800 | — | — |
| 2022-05-04 | $46.99 | $50.55 | 3,178,700 | — | — |
| 2022-05-03 | $45.21 | $48.64 | 2,554,100 | — | — |
| 2022-05-02 | $44.55 | $47.93 | 2,782,400 | — | — |
| 2022-04-29 | $43.96 | $47.29 | 2,136,100 | — | — |
| 2022-04-28 | $45.08 | $48.50 | 2,746,000 | — | — |
| 2022-04-27 | $44.26 | $47.61 | 1,771,000 | — | — |
| 2022-04-26 | $43.81 | $47.13 | 2,311,000 | — | — |
| 2022-04-25 | $45.67 | $49.13 | 2,258,800 | — | — |
| 2022-04-22 | $45.94 | $49.42 | 2,305,800 | — | — |
| 2022-04-21 | $47.77 | $51.39 | 1,974,300 | — | — |
| 2022-04-20 | $49.36 | $53.10 | 2,400,000 | — | — |
| 2022-04-19 | $47.95 | $51.58 | 1,670,800 | — | — |
| 2022-04-18 | $46.62 | $50.15 | 1,568,900 | — | — |
| 2022-04-14 | $46.44 | $49.96 | 1,583,600 | — | — |
| 2022-04-13 | $47.33 | $50.92 | 1,955,000 | — | — |
| 2022-04-12 | $46.25 | $49.75 | 1,938,200 | — | — |
| 2022-04-11 | $46.42 | $49.94 | 3,263,600 | — | — |
| 2022-04-08 | $46.83 | $50.38 | 2,521,000 | — | — |
| 2022-04-07 | $47.75 | $51.37 | 2,376,500 | — | — |
| 2022-04-06 | $47.86 | $51.49 | 3,498,400 | — | — |
| 2022-04-05 | $48.45 | $52.12 | 3,241,600 | — | — |
| 2022-04-04 | $48.96 | $52.67 | 3,118,200 | — | — |
| 2022-04-01 | $50.25 | $54.06 | 3,672,300 | — | — |
| 2022-03-31 | $50.35 | $54.17 | 3,593,000 | — | — |
| 2022-03-30 | $50.80 | $54.65 | 2,749,200 | — | — |
| 2022-03-29 | $50.76 | $54.61 | 1,424,700 | — | — |
| 2022-03-28 | $49.80 | $53.57 | 2,354,700 | — | — |
| 2022-03-25 | $49.98 | $53.77 | 2,214,700 | — | — |
| 2022-03-24 | $49.39 | $53.13 | 2,124,700 | — | — |
| 2022-03-23 | $49.32 | $53.06 | 2,444,000 | — | — |
| 2022-03-22 | $50.77 | $54.62 | 2,210,200 | — | — |
| 2022-03-21 | $50.89 | $54.75 | 2,068,800 | — | — |
| 2022-03-18 | $51.40 | $55.29 | 3,274,000 | — | — |
| 2022-03-17 | $50.82 | $54.67 | 2,438,200 | — | — |
| 2022-03-16 | $50.20 | $54.00 | 3,148,400 | — | — |
| 2022-03-15 | $48.40 | $52.07 | 2,128,400 | — | — |
| 2022-03-14 | $47.66 | $51.27 | 2,372,500 | — | — |
| 2022-03-11 | $47.59 | $51.20 | 2,740,400 | — | — |
| 2022-03-10 | $48.57 | $52.25 | 5,216,500 | — | — |
| 2022-03-09 | $48.57 | $52.25 | 6,328,200 | — | — |
| 2022-03-08 | $45.94 | $49.42 | 6,545,800 | — | — |
| 2022-03-07 | $44.90 | $48.28 | 4,854,400 | — | — |
| 2022-03-04 | $46.33 | $49.82 | 5,095,000 | — | — |
| 2022-03-03 | $49.69 | $53.43 | 1,859,600 | — | — |
| 2022-03-02 | $50.44 | $54.24 | 2,231,700 | — | — |
| 2022-03-01 | $49.25 | $52.96 | 3,589,300 | — | — |
| 2022-02-28 | $50.52 | $54.32 | 3,193,000 | — | — |
| 2022-02-25 | $51.43 | $55.30 | 2,025,700 | — | — |
| 2022-02-24 | $50.33 | $54.12 | 4,031,900 | — | — |
| 2022-02-23 | $52.00 | $55.92 | 2,683,700 | — | — |
| 2022-02-22 | $53.09 | $57.09 | 2,016,000 | — | — |
| 2022-02-18 | $53.07 | $57.07 | 1,827,600 | — | — |
| 2022-02-17 | $53.31 | $57.32 | 1,578,400 | — | — |
| 2022-02-16 | $54.92 | $59.06 | 1,769,000 | — | — |
| 2022-02-15 | $55.11 | $59.26 | 2,739,800 | — | — |
| 2022-02-14 | $53.80 | $57.85 | 3,217,800 | — | — |
| 2022-02-11 | $53.32 | $57.33 | 3,235,600 | — | — |
| 2022-02-10 | $55.34 | $59.51 | 1,872,800 | — | — |
| 2022-02-09 | $56.32 | $60.56 | 2,468,300 | — | — |
| 2022-02-08 | $55.20 | $59.36 | 2,988,500 | — | — |
| 2022-02-07 | $54.57 | $58.68 | 1,796,400 | — | — |
| 2022-02-04 | $54.62 | $58.73 | 2,240,500 | — | — |
| 2022-02-03 | $55.10 | $59.25 | 2,492,900 | — | — |
| 2022-02-02 | $56.75 | $61.02 | 1,425,000 | — | — |
| 2022-02-01 | $56.81 | $61.09 | 1,465,200 | — | — |
| 2022-01-31 | $56.21 | $60.44 | 1,855,500 | — | — |
| 2022-01-28 | $55.12 | $59.27 | 2,409,000 | — | — |
| 2022-01-27 | $54.83 | $58.96 | 2,858,800 | — | — |
| 2022-01-26 | $55.94 | $60.15 | 2,665,300 | — | — |
| 2022-01-25 | $55.58 | $59.77 | 2,617,300 | — | — |
| 2022-01-24 | $57.16 | $61.46 | 2,971,100 | — | — |
| 2022-01-21 | $57.27 | $61.58 | 1,983,700 | — | — |
| 2022-01-20 | $57.65 | $61.99 | 1,650,700 | — | — |
| 2022-01-19 | $58.38 | $62.78 | 1,429,600 | — | — |
| 2022-01-18 | $58.61 | $63.02 | 1,756,300 | — | — |
| 2022-01-14 | $59.36 | $63.83 | 1,947,700 | — | — |
| 2022-01-13 | $59.52 | $64.00 | 1,370,600 | — | — |
| 2022-01-12 | $59.98 | $64.50 | 1,085,800 | — | — |
| 2022-01-11 | $59.97 | $64.49 | 1,543,500 | — | — |
| 2022-01-10 | $58.99 | $63.43 | 2,101,600 | — | — |
| 2022-01-07 | $59.30 | $63.77 | 1,917,900 | — | — |
| 2022-01-06 | $60.30 | $64.84 | 1,367,400 | — | — |
| 2022-01-05 | $59.21 | $63.67 | 2,537,700 | — | — |
| 2022-01-04 | $60.74 | $65.31 | 1,837,800 | — | — |
| 2022-01-03 | $59.63 | $64.12 | 1,892,100 | — | — |