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
- 1996-02-01 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 | $49.85 | $112.82 | 953,100 | — | — |
| 2022-12-29 | $50.13 | $113.45 | 927,200 | — | — |
| 2022-12-28 | $49.00 | $110.89 | 1,013,300 | — | — |
| 2022-12-27 | $50.70 | $114.74 | 750,100 | — | — |
| 2022-12-23 | $50.63 | $114.58 | 852,500 | — | — |
| 2022-12-22 | $50.68 | $114.69 | 1,429,300 | — | — |
| 2022-12-21 | $50.71 | $114.76 | 1,092,800 | — | — |
| 2022-12-20 | $50.11 | $113.40 | 1,231,100 | — | — |
| 2022-12-19 | $50.21 | $113.63 | 1,452,500 | — | — |
| 2022-12-16 | $51.61 | $116.80 | 2,969,100 | — | — |
| 2022-12-15 | $54.32 | $122.93 | 1,367,700 | — | — |
| 2022-12-14 | $54.96 | $124.38 | 1,209,600 | — | — |
| 2022-12-13 | $55.54 | $124.29 | 2,186,800 | — | — |
| 2022-12-12 | $54.83 | $122.70 | 1,248,000 | — | — |
| 2022-12-09 | $54.41 | $121.76 | 1,092,600 | — | — |
| 2022-12-08 | $54.61 | $122.21 | 881,600 | — | — |
| 2022-12-07 | $54.43 | $121.81 | 1,139,700 | — | — |
| 2022-12-06 | $54.67 | $122.35 | 1,254,800 | — | — |
| 2022-12-05 | $54.99 | $123.06 | 1,450,600 | — | — |
| 2022-12-02 | $55.06 | $123.22 | 975,700 | — | — |
| 2022-12-01 | $54.78 | $122.59 | 1,392,300 | — | — |
| 2022-11-30 | $54.33 | $121.58 | 2,810,000 | — | — |
| 2022-11-29 | $53.86 | $120.53 | 1,658,200 | — | — |
| 2022-11-28 | $53.27 | $119.21 | 1,162,300 | — | — |
| 2022-11-25 | $53.56 | $119.86 | 535,400 | — | — |
| 2022-11-23 | $53.41 | $119.53 | 657,400 | — | — |
| 2022-11-22 | $52.96 | $118.52 | 1,032,600 | — | — |
| 2022-11-21 | $52.57 | $117.65 | 1,052,900 | — | — |
| 2022-11-18 | $52.30 | $117.04 | 929,800 | — | — |
| 2022-11-17 | $51.32 | $114.85 | 924,900 | — | — |
| 2022-11-16 | $51.71 | $115.72 | 1,269,100 | — | — |
| 2022-11-15 | $52.58 | $117.67 | 1,342,100 | — | — |
| 2022-11-14 | $51.35 | $114.92 | 1,418,900 | — | — |
| 2022-11-11 | $52.87 | $118.32 | 1,584,300 | — | — |
| 2022-11-10 | $52.57 | $117.65 | 1,715,500 | — | — |
| 2022-11-09 | $49.17 | $110.04 | 848,000 | — | — |
| 2022-11-08 | $50.50 | $113.01 | 1,124,700 | — | — |
| 2022-11-07 | $49.92 | $111.72 | 1,627,100 | — | — |
| 2022-11-04 | $49.41 | $110.57 | 1,655,000 | — | — |
| 2022-11-03 | $49.84 | $111.54 | 1,662,400 | — | — |
| 2022-11-02 | $49.18 | $110.06 | 2,095,400 | — | — |
| 2022-11-01 | $50.21 | $112.36 | 1,154,600 | — | — |
| 2022-10-31 | $50.07 | $112.05 | 1,380,300 | — | — |
| 2022-10-28 | $50.10 | $112.12 | 1,119,400 | — | — |
| 2022-10-27 | $49.88 | $111.63 | 1,283,100 | — | — |
| 2022-10-26 | $49.31 | $110.35 | 1,362,600 | — | — |
| 2022-10-25 | $49.51 | $110.80 | 1,466,700 | — | — |
| 2022-10-24 | $47.69 | $106.72 | 1,029,800 | — | — |
| 2022-10-21 | $47.07 | $105.34 | 1,164,600 | — | — |
| 2022-10-20 | $46.30 | $103.61 | 1,134,100 | — | — |
| 2022-10-19 | $46.24 | $103.48 | 1,074,600 | — | — |
| 2022-10-18 | $47.13 | $105.47 | 1,373,100 | — | — |
| 2022-10-17 | $45.56 | $101.96 | 1,478,600 | — | — |
| 2022-10-14 | $44.14 | $98.78 | 1,139,700 | — | — |
| 2022-10-13 | $45.78 | $102.45 | 1,193,600 | — | — |
| 2022-10-12 | $45.39 | $101.58 | 894,900 | — | — |
| 2022-10-11 | $46.01 | $102.97 | 1,407,100 | — | — |
| 2022-10-10 | $45.08 | $100.88 | 934,200 | — | — |
| 2022-10-07 | $45.65 | $102.16 | 1,861,500 | — | — |
| 2022-10-06 | $46.00 | $102.94 | 1,314,600 | — | — |
| 2022-10-05 | $47.05 | $105.29 | 1,265,900 | — | — |
| 2022-10-04 | $47.58 | $106.48 | 2,082,000 | — | — |
| 2022-10-03 | $45.64 | $102.14 | 1,888,900 | — | — |
| 2022-09-30 | $43.97 | $98.40 | 1,509,700 | — | — |
| 2022-09-29 | $43.81 | $98.04 | 1,541,900 | — | — |
| 2022-09-28 | $44.91 | $100.50 | 1,573,400 | — | — |
| 2022-09-27 | $43.59 | $97.55 | 2,436,900 | — | — |
| 2022-09-26 | $44.73 | $100.10 | 2,487,600 | — | — |
| 2022-09-23 | $46.60 | $104.29 | 2,021,500 | — | — |
| 2022-09-22 | $47.94 | $107.28 | 2,683,600 | — | — |
| 2022-09-21 | $50.15 | $112.23 | 2,164,100 | — | — |
| 2022-09-20 | $50.65 | $113.35 | 4,273,900 | — | — |
| 2022-09-19 | $56.18 | $125.72 | 2,807,500 | — | — |
| 2022-09-16 | $55.29 | $123.73 | 5,749,300 | — | — |
| 2022-09-15 | $53.50 | $119.73 | 1,763,600 | — | — |
| 2022-09-14 | $54.28 | $121.47 | 1,725,900 | — | — |
| 2022-09-13 | $54.79 | $121.23 | 1,727,400 | — | — |
| 2022-09-12 | $56.54 | $125.10 | 2,024,400 | — | — |
| 2022-09-09 | $55.23 | $122.20 | 2,067,300 | — | — |
| 2022-09-08 | $52.80 | $116.83 | 1,503,000 | — | — |
| 2022-09-07 | $52.75 | $116.71 | 1,034,500 | — | — |
| 2022-09-06 | $51.73 | $114.46 | 2,044,200 | — | — |
| 2022-09-02 | $52.13 | $115.34 | 1,768,200 | — | — |
| 2022-09-01 | $53.27 | $117.87 | 1,481,700 | — | — |
| 2022-08-31 | $52.61 | $116.41 | 2,210,700 | — | — |
| 2022-08-30 | $52.98 | $117.22 | 1,749,800 | — | — |
| 2022-08-29 | $54.01 | $119.50 | 1,175,100 | — | — |
| 2022-08-26 | $54.27 | $120.08 | 1,335,400 | — | — |
| 2022-08-25 | $55.37 | $122.51 | 996,100 | — | — |
| 2022-08-24 | $54.45 | $120.48 | 1,227,400 | — | — |
| 2022-08-23 | $53.23 | $117.78 | 1,130,100 | — | — |
| 2022-08-22 | $53.62 | $118.64 | 887,400 | — | — |
| 2022-08-19 | $54.88 | $121.43 | 960,800 | — | — |
| 2022-08-18 | $55.05 | $121.80 | 1,081,700 | — | — |
| 2022-08-17 | $54.94 | $121.56 | 1,062,600 | — | — |
| 2022-08-16 | $54.14 | $119.79 | 1,053,000 | — | — |
| 2022-08-15 | $54.53 | $120.65 | 1,010,500 | — | — |
| 2022-08-12 | $54.03 | $119.55 | 793,700 | — | — |
| 2022-08-11 | $53.59 | $118.57 | 975,200 | — | — |
| 2022-08-10 | $54.13 | $119.77 | 920,600 | — | — |
| 2022-08-09 | $53.31 | $117.95 | 1,408,100 | — | — |
| 2022-08-08 | $53.99 | $119.46 | 2,368,100 | — | — |
| 2022-08-05 | $52.30 | $115.72 | 2,063,200 | — | — |
| 2022-08-04 | $48.94 | $108.28 | 2,007,000 | — | — |
| 2022-08-03 | $48.36 | $107.00 | 1,974,400 | — | — |
| 2022-08-02 | $48.37 | $107.02 | 1,626,900 | — | — |
| 2022-08-01 | $48.83 | $108.04 | 2,271,400 | — | — |
| 2022-07-29 | $48.49 | $107.29 | 5,013,800 | — | — |
| 2022-07-28 | $48.00 | $106.21 | 2,495,900 | — | — |
| 2022-07-27 | $47.05 | $104.10 | 1,439,600 | — | — |
| 2022-07-26 | $46.82 | $103.59 | 2,039,000 | — | — |
| 2022-07-25 | $47.02 | $104.04 | 1,574,500 | — | — |
| 2022-07-22 | $47.37 | $104.81 | 1,360,000 | — | — |
| 2022-07-21 | $47.26 | $104.57 | 1,578,600 | — | — |
| 2022-07-20 | $46.35 | $102.55 | 3,548,800 | — | — |
| 2022-07-19 | $46.42 | $102.71 | 1,515,800 | — | — |
| 2022-07-18 | $45.36 | $100.36 | 1,837,100 | — | — |
| 2022-07-15 | $44.84 | $99.21 | 2,306,800 | — | — |
| 2022-07-14 | $44.71 | $98.93 | 4,511,600 | — | — |
| 2022-07-13 | $47.17 | $104.37 | 1,227,100 | — | — |
| 2022-07-12 | $47.66 | $105.45 | 1,162,400 | — | — |
| 2022-07-11 | $48.05 | $106.32 | 1,062,100 | — | — |
| 2022-07-08 | $48.70 | $107.75 | 989,700 | — | — |
| 2022-07-07 | $49.00 | $108.42 | 1,275,300 | — | — |
| 2022-07-06 | $48.78 | $107.93 | 1,130,200 | — | — |
| 2022-07-05 | $48.77 | $107.91 | 944,300 | — | — |
| 2022-07-01 | $49.33 | $109.15 | 1,263,400 | — | — |
| 2022-06-30 | $48.69 | $107.73 | 1,549,700 | — | — |
| 2022-06-29 | $48.18 | $106.60 | 1,644,800 | — | — |
| 2022-06-28 | $49.16 | $108.77 | 980,500 | — | — |
| 2022-06-27 | $50.31 | $111.32 | 1,450,400 | — | — |
| 2022-06-24 | $49.46 | $109.44 | 2,310,600 | — | — |
| 2022-06-23 | $47.95 | $106.09 | 1,517,300 | — | — |
| 2022-06-22 | $48.15 | $106.54 | 1,574,500 | — | — |
| 2022-06-21 | $47.19 | $104.41 | 1,446,000 | — | — |
| 2022-06-17 | $46.22 | $102.27 | 2,614,400 | — | — |
| 2022-06-16 | $46.11 | $102.02 | 1,371,300 | — | — |
| 2022-06-15 | $47.97 | $106.14 | 1,745,900 | — | — |
| 2022-06-14 | $47.28 | $104.61 | 2,176,100 | — | — |
| 2022-06-13 | $48.37 | $105.65 | 1,685,000 | — | — |
| 2022-06-10 | $51.04 | $111.49 | 1,400,500 | — | — |
| 2022-06-09 | $52.29 | $114.22 | 941,600 | — | — |
| 2022-06-08 | $53.22 | $116.25 | 1,238,800 | — | — |
| 2022-06-07 | $54.49 | $119.02 | 927,100 | — | — |
| 2022-06-06 | $53.09 | $115.96 | 957,100 | — | — |
| 2022-06-03 | $53.57 | $117.01 | 1,577,000 | — | — |
| 2022-06-02 | $53.80 | $117.51 | 1,046,000 | — | — |
| 2022-06-01 | $53.42 | $116.68 | 1,028,000 | — | — |
| 2022-05-31 | $53.90 | $117.73 | 3,855,700 | — | — |
| 2022-05-27 | $54.94 | $120.00 | 1,644,300 | — | — |
| 2022-05-26 | $51.96 | $113.50 | 1,320,200 | — | — |
| 2022-05-25 | $51.34 | $112.14 | 985,700 | — | — |
| 2022-05-24 | $51.29 | $112.03 | 1,423,200 | — | — |
| 2022-05-23 | $50.98 | $111.36 | 1,415,800 | — | — |
| 2022-05-20 | $49.49 | $108.10 | 3,043,100 | — | — |
| 2022-05-19 | $48.63 | $106.22 | 2,874,200 | — | — |
| 2022-05-18 | $51.02 | $111.44 | 1,635,000 | — | — |
| 2022-05-17 | $53.51 | $116.88 | 1,318,600 | — | — |
| 2022-05-16 | $53.03 | $115.83 | 1,204,300 | — | — |
| 2022-05-13 | $52.33 | $114.30 | 1,457,200 | — | — |
| 2022-05-12 | $51.90 | $113.36 | 1,484,600 | — | — |
| 2022-05-11 | $50.55 | $110.42 | 1,855,200 | — | — |
| 2022-05-10 | $51.50 | $112.49 | 2,039,500 | — | — |
| 2022-05-09 | $53.01 | $115.79 | 1,923,900 | — | — |
| 2022-05-06 | $54.24 | $118.48 | 1,600,500 | — | — |
| 2022-05-05 | $54.58 | $119.22 | 3,057,600 | — | — |
| 2022-05-04 | $54.64 | $119.35 | 1,913,800 | — | — |
| 2022-05-03 | $52.57 | $114.83 | 1,711,700 | — | — |
| 2022-05-02 | $50.70 | $110.74 | 2,685,300 | — | — |
| 2022-04-29 | $53.73 | $117.36 | 1,864,800 | — | — |
| 2022-04-28 | $55.71 | $121.69 | 1,177,900 | — | — |
| 2022-04-27 | $54.42 | $118.87 | 1,787,300 | — | — |
| 2022-04-26 | $54.64 | $119.35 | 1,749,500 | — | — |
| 2022-04-25 | $55.72 | $121.71 | 1,674,500 | — | — |
| 2022-04-22 | $56.68 | $123.81 | 953,400 | — | — |
| 2022-04-21 | $57.58 | $125.77 | 1,001,800 | — | — |
| 2022-04-20 | $57.72 | $126.08 | 1,231,400 | — | — |
| 2022-04-19 | $56.46 | $123.33 | 1,133,700 | — | — |
| 2022-04-18 | $56.07 | $122.47 | 856,600 | — | — |
| 2022-04-14 | $55.42 | $121.05 | 1,242,300 | — | — |
| 2022-04-13 | $55.95 | $122.21 | 1,287,000 | — | — |
| 2022-04-12 | $55.95 | $122.21 | 1,817,600 | — | — |
| 2022-04-11 | $55.53 | $121.29 | 1,068,800 | — | — |
| 2022-04-08 | $55.93 | $122.17 | 1,259,200 | — | — |
| 2022-04-07 | $55.65 | $121.56 | 1,468,100 | — | — |
| 2022-04-06 | $56.17 | $122.69 | 1,679,700 | — | — |
| 2022-04-05 | $55.27 | $120.73 | 1,514,400 | — | — |
| 2022-04-04 | $55.83 | $121.95 | 1,406,800 | — | — |
| 2022-04-01 | $56.23 | $122.82 | 1,889,600 | — | — |
| 2022-03-31 | $55.41 | $121.03 | 2,774,800 | — | — |
| 2022-03-30 | $55.46 | $121.14 | 1,782,000 | — | — |
| 2022-03-29 | $55.12 | $120.40 | 2,492,100 | — | — |
| 2022-03-28 | $53.68 | $117.25 | 1,117,800 | — | — |
| 2022-03-25 | $53.34 | $116.51 | 1,157,000 | — | — |
| 2022-03-24 | $52.49 | $114.65 | 1,707,500 | — | — |
| 2022-03-23 | $52.15 | $113.91 | 2,689,500 | — | — |
| 2022-03-22 | $50.95 | $111.29 | 2,118,400 | — | — |
| 2022-03-21 | $50.15 | $109.54 | 1,563,400 | — | — |
| 2022-03-18 | $49.47 | $108.06 | 3,483,000 | — | — |
| 2022-03-17 | $49.57 | $108.28 | 1,168,100 | — | — |
| 2022-03-16 | $49.11 | $107.27 | 2,040,400 | — | — |
| 2022-03-15 | $48.68 | $106.33 | 2,240,300 | — | — |
| 2022-03-14 | $48.03 | $104.91 | 3,168,200 | — | — |
| 2022-03-11 | $50.53 | $109.02 | 1,649,300 | — | — |
| 2022-03-10 | $51.39 | $110.88 | 1,440,200 | — | — |
| 2022-03-09 | $51.09 | $110.23 | 1,482,000 | — | — |
| 2022-03-08 | $50.74 | $109.47 | 2,540,200 | — | — |
| 2022-03-07 | $51.07 | $110.19 | 2,120,100 | — | — |
| 2022-03-04 | $52.14 | $112.49 | 2,218,300 | — | — |
| 2022-03-03 | $51.73 | $111.61 | 2,169,400 | — | — |
| 2022-03-02 | $50.48 | $108.91 | 2,713,600 | — | — |
| 2022-03-01 | $49.67 | $107.16 | 2,963,800 | — | — |
| 2022-02-28 | $49.18 | $106.11 | 3,937,000 | — | — |
| 2022-02-25 | $48.67 | $105.01 | 3,710,800 | — | — |
| 2022-02-24 | $45.43 | $98.02 | 3,370,400 | — | — |
| 2022-02-23 | $42.24 | $91.13 | 2,109,100 | — | — |
| 2022-02-22 | $42.68 | $92.08 | 2,200,000 | — | — |
| 2022-02-18 | $43.01 | $92.80 | 1,659,800 | — | — |
| 2022-02-17 | $43.57 | $94.00 | 1,049,500 | — | — |
| 2022-02-16 | $44.01 | $94.95 | 1,551,600 | — | — |
| 2022-02-15 | $43.75 | $94.39 | 1,443,300 | — | — |
| 2022-02-14 | $43.65 | $94.18 | 1,467,600 | — | — |
| 2022-02-11 | $44.43 | $95.86 | 1,570,300 | — | — |
| 2022-02-10 | $44.77 | $96.59 | 1,380,300 | — | — |
| 2022-02-09 | $46.07 | $99.40 | 1,734,100 | — | — |
| 2022-02-08 | $44.75 | $96.55 | 1,951,200 | — | — |
| 2022-02-07 | $45.27 | $97.67 | 1,209,300 | — | — |
| 2022-02-04 | $45.64 | $98.47 | 1,569,200 | — | — |
| 2022-02-03 | $45.89 | $99.01 | 1,571,200 | — | — |
| 2022-02-02 | $46.64 | $100.63 | 1,785,300 | — | — |
| 2022-02-01 | $46.12 | $99.51 | 2,391,800 | — | — |
| 2022-01-31 | $45.92 | $99.07 | 9,852,700 | — | — |
| 2022-01-28 | $45.00 | $97.09 | 2,579,300 | — | — |
| 2022-01-27 | $43.66 | $94.20 | 1,635,400 | — | — |
| 2022-01-26 | $44.28 | $95.54 | 3,234,500 | — | — |
| 2022-01-25 | $44.02 | $94.97 | 2,831,000 | — | — |
| 2022-01-24 | $44.37 | $95.73 | 3,290,300 | — | — |
| 2022-01-21 | $43.35 | $93.53 | 3,470,600 | — | — |
| 2022-01-20 | $42.59 | $91.89 | 2,076,700 | — | — |
| 2022-01-19 | $43.24 | $93.29 | 2,362,600 | — | — |
| 2022-01-18 | $44.09 | $95.13 | 2,629,200 | — | — |
| 2022-01-14 | $44.77 | $96.59 | 2,834,600 | — | — |
| 2022-01-13 | $45.70 | $98.60 | 2,587,300 | — | — |
| 2022-01-12 | $46.76 | $100.89 | 2,084,500 | — | — |
| 2022-01-11 | $46.38 | $100.07 | 2,899,600 | — | — |
| 2022-01-10 | $46.68 | $100.71 | 4,167,800 | — | — |
| 2022-01-07 | $46.79 | $100.95 | 3,016,600 | — | — |
| 2022-01-06 | $46.77 | $100.91 | 4,013,100 | — | — |
| 2022-01-05 | $48.50 | $104.64 | 3,041,900 | — | — |
| 2022-01-04 | $50.75 | $109.49 | 2,050,500 | — | — |
| 2022-01-03 | $51.32 | $110.72 | 2,274,700 | — | — |