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
- 2004-12-15 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 | $48.07 | $72.08 | 3,924,300 | — | — |
| 2022-12-29 | $47.08 | $70.59 | 3,969,100 | — | — |
| 2022-12-28 | $46.18 | $69.24 | 4,485,300 | — | — |
| 2022-12-27 | $48.46 | $72.66 | 6,039,600 | — | — |
| 2022-12-23 | $46.52 | $69.75 | 1,985,700 | — | — |
| 2022-12-22 | $46.52 | $69.75 | 2,834,800 | — | — |
| 2022-12-21 | $46.89 | $70.31 | 3,157,900 | — | — |
| 2022-12-20 | $46.38 | $69.54 | 3,224,200 | — | — |
| 2022-12-19 | $46.36 | $69.51 | 5,042,200 | — | — |
| 2022-12-16 | $47.49 | $71.21 | 6,640,200 | — | — |
| 2022-12-15 | $48.65 | $72.95 | 4,375,600 | — | — |
| 2022-12-14 | $48.75 | $73.10 | 4,572,300 | — | — |
| 2022-12-13 | $48.67 | $72.98 | 5,513,200 | — | — |
| 2022-12-12 | $48.36 | $72.51 | 4,188,500 | — | — |
| 2022-12-09 | $47.31 | $70.94 | 3,963,700 | — | — |
| 2022-12-08 | $48.31 | $72.44 | 9,284,500 | — | — |
| 2022-12-07 | $47.13 | $70.67 | 6,008,400 | — | — |
| 2022-12-06 | $46.80 | $70.17 | 4,997,600 | — | — |
| 2022-12-05 | $47.70 | $71.52 | 7,456,400 | — | — |
| 2022-12-02 | $47.96 | $71.91 | 7,501,800 | — | — |
| 2022-12-01 | $46.89 | $70.31 | 5,079,200 | — | — |
| 2022-11-30 | $46.84 | $70.23 | 9,585,900 | — | — |
| 2022-11-29 | $44.66 | $66.96 | 6,756,200 | — | — |
| 2022-11-28 | $43.65 | $65.45 | 7,573,600 | — | — |
| 2022-11-25 | $43.17 | $64.73 | 2,533,600 | — | — |
| 2022-11-23 | $43.06 | $64.57 | 1,986,900 | — | — |
| 2022-11-22 | $42.69 | $64.01 | 3,574,100 | — | — |
| 2022-11-21 | $42.37 | $63.53 | 6,146,100 | — | — |
| 2022-11-18 | $43.62 | $65.41 | 4,125,700 | — | — |
| 2022-11-17 | $44.28 | $66.39 | 3,744,000 | — | — |
| 2022-11-16 | $43.91 | $65.84 | 4,755,300 | — | — |
| 2022-11-15 | $43.93 | $65.87 | 5,915,000 | — | — |
| 2022-11-14 | $43.00 | $64.48 | 4,725,300 | — | — |
| 2022-11-11 | $43.32 | $64.96 | 10,637,500 | — | — |
| 2022-11-10 | $41.05 | $61.55 | 5,940,400 | — | — |
| 2022-11-09 | $39.95 | $59.90 | 3,722,000 | — | — |
| 2022-11-08 | $40.66 | $60.97 | 3,951,300 | — | — |
| 2022-11-07 | $40.70 | $61.03 | 5,382,900 | — | — |
| 2022-11-04 | $40.24 | $60.34 | 8,740,300 | — | — |
| 2022-11-03 | $37.85 | $56.75 | 3,869,600 | — | — |
| 2022-11-02 | $38.18 | $57.25 | 6,750,100 | — | — |
| 2022-11-01 | $38.64 | $57.94 | 7,671,100 | — | — |
| 2022-10-31 | $38.01 | $56.99 | 9,699,500 | — | — |
| 2022-10-28 | $37.09 | $55.61 | 7,352,400 | — | — |
| 2022-10-27 | $35.05 | $52.56 | 5,282,800 | — | — |
| 2022-10-26 | $35.47 | $53.18 | 8,429,800 | — | — |
| 2022-10-25 | $34.77 | $52.14 | 10,269,700 | — | — |
| 2022-10-24 | $35.05 | $52.56 | 15,856,100 | — | — |
| 2022-10-21 | $39.07 | $58.58 | 7,303,700 | — | — |
| 2022-10-20 | $37.59 | $56.36 | 12,358,000 | — | — |
| 2022-10-19 | $35.60 | $53.38 | 9,687,800 | — | — |
| 2022-10-18 | $35.85 | $53.75 | 6,210,500 | — | — |
| 2022-10-17 | $35.69 | $53.51 | 6,330,900 | — | — |
| 2022-10-14 | $35.22 | $52.81 | 6,740,600 | — | — |
| 2022-10-13 | $35.75 | $53.60 | 8,378,000 | — | — |
| 2022-10-12 | $36.50 | $54.73 | 6,902,000 | — | — |
| 2022-10-11 | $36.36 | $54.52 | 13,057,300 | — | — |
| 2022-10-10 | $39.29 | $58.91 | 11,700,200 | — | — |
| 2022-10-07 | $42.50 | $63.73 | 6,788,100 | — | — |
| 2022-10-06 | $43.07 | $64.58 | 7,507,400 | — | — |
| 2022-10-05 | $42.62 | $63.91 | 9,479,200 | — | — |
| 2022-10-04 | $42.00 | $62.98 | 10,742,100 | — | — |
| 2022-10-03 | $38.60 | $57.88 | 5,905,600 | — | — |
| 2022-09-30 | $37.52 | $56.26 | 7,166,500 | — | — |
| 2022-09-29 | $38.53 | $57.77 | 6,596,800 | — | — |
| 2022-09-28 | $39.71 | $59.54 | 6,478,700 | — | — |
| 2022-09-27 | $39.72 | $59.56 | 11,500,000 | — | — |
| 2022-09-26 | $39.66 | $59.47 | 25,186,600 | — | — |
| 2022-09-23 | $35.47 | $53.18 | 8,097,200 | — | — |
| 2022-09-22 | $35.29 | $52.91 | 7,215,600 | — | — |
| 2022-09-21 | $36.62 | $54.91 | 8,359,300 | — | — |
| 2022-09-20 | $39.28 | $58.90 | 15,503,100 | — | — |
| 2022-09-19 | $38.82 | $58.21 | 4,951,000 | — | — |
| 2022-09-16 | $38.64 | $57.94 | 9,292,700 | — | — |
| 2022-09-15 | $39.69 | $59.51 | 8,544,800 | — | — |
| 2022-09-14 | $38.15 | $57.20 | 4,196,800 | — | — |
| 2022-09-13 | $37.84 | $56.74 | 4,872,000 | — | — |
| 2022-09-12 | $38.75 | $58.10 | 4,624,600 | — | — |
| 2022-09-09 | $38.17 | $57.23 | 2,938,100 | — | — |
| 2022-09-08 | $37.65 | $56.45 | 3,206,900 | — | — |
| 2022-09-07 | $36.40 | $54.58 | 3,593,000 | — | — |
| 2022-09-06 | $35.45 | $53.15 | 6,543,100 | — | — |
| 2022-09-02 | $36.21 | $54.29 | 3,208,200 | — | — |
| 2022-09-01 | $36.70 | $55.03 | 3,792,800 | — | — |
| 2022-08-31 | $37.63 | $56.42 | 4,412,500 | — | — |
| 2022-08-30 | $36.65 | $54.95 | 6,389,400 | — | — |
| 2022-08-29 | $37.89 | $56.81 | 2,902,200 | — | — |
| 2022-08-26 | $37.93 | $56.87 | 3,155,300 | — | — |
| 2022-08-25 | $39.07 | $58.58 | 3,694,400 | — | — |
| 2022-08-24 | $37.87 | $56.78 | 3,908,800 | — | — |
| 2022-08-23 | $36.88 | $55.30 | 2,469,400 | — | — |
| 2022-08-22 | $36.60 | $54.88 | 3,621,400 | — | — |
| 2022-08-19 | $37.63 | $56.42 | 2,800,500 | — | — |
| 2022-08-18 | $37.72 | $56.56 | 3,499,100 | — | — |
| 2022-08-17 | $37.45 | $56.15 | 3,509,200 | — | — |
| 2022-08-16 | $38.28 | $57.40 | 3,067,300 | — | — |
| 2022-08-15 | $38.69 | $58.01 | 2,748,600 | — | — |
| 2022-08-12 | $38.67 | $57.98 | 3,481,900 | — | — |
| 2022-08-11 | $37.69 | $56.51 | 3,956,800 | — | — |
| 2022-08-10 | $36.65 | $54.95 | 5,281,600 | — | — |
| 2022-08-09 | $36.90 | $55.33 | 4,312,400 | — | — |
| 2022-08-08 | $37.19 | $55.76 | 5,937,500 | — | — |
| 2022-08-05 | $38.37 | $57.53 | 4,099,900 | — | — |
| 2022-08-04 | $39.30 | $58.93 | 4,592,300 | — | — |
| 2022-08-03 | $38.96 | $58.42 | 4,809,000 | — | — |
| 2022-08-02 | $38.15 | $57.20 | 4,506,300 | — | — |
| 2022-08-01 | $37.77 | $56.63 | 5,263,200 | — | — |
| 2022-07-29 | $37.69 | $56.51 | 5,268,900 | — | — |
| 2022-07-28 | $38.52 | $57.76 | 4,268,000 | — | — |
| 2022-07-27 | $38.97 | $58.43 | 5,018,800 | — | — |
| 2022-07-26 | $38.22 | $57.31 | 4,129,400 | — | — |
| 2022-07-25 | $38.85 | $58.25 | 4,721,800 | — | — |
| 2022-07-22 | $38.99 | $58.46 | 5,934,100 | — | — |
| 2022-07-21 | $39.52 | $59.26 | 14,812,600 | — | — |
| 2022-07-20 | $37.08 | $55.60 | 10,306,600 | — | — |
| 2022-07-19 | $35.53 | $53.27 | 6,250,700 | — | — |
| 2022-07-18 | $34.65 | $51.96 | 8,601,800 | — | — |
| 2022-07-15 | $34.53 | $51.78 | 7,427,100 | — | — |
| 2022-07-14 | $34.25 | $51.36 | 7,293,400 | — | — |
| 2022-07-13 | $33.23 | $49.83 | 4,749,300 | — | — |
| 2022-07-12 | $33.25 | $49.86 | 6,787,600 | — | — |
| 2022-07-11 | $32.21 | $48.30 | 15,838,000 | — | — |
| 2022-07-08 | $34.38 | $51.55 | 5,437,400 | — | — |
| 2022-07-07 | $35.33 | $52.97 | 5,976,300 | — | — |
| 2022-07-06 | $34.70 | $52.03 | 7,779,000 | — | — |
| 2022-07-05 | $34.76 | $52.12 | 6,103,600 | — | — |
| 2022-07-01 | $35.28 | $52.90 | 6,397,800 | — | — |
| 2022-06-30 | $33.59 | $50.37 | 9,917,800 | — | — |
| 2022-06-29 | $33.61 | $50.40 | 7,076,700 | — | — |
| 2022-06-28 | $34.51 | $51.75 | 12,814,600 | — | — |
| 2022-06-27 | $33.17 | $49.74 | 4,880,000 | — | — |
| 2022-06-24 | $33.43 | $50.13 | 14,518,400 | — | — |
| 2022-06-23 | $31.58 | $47.35 | 6,337,800 | — | — |
| 2022-06-22 | $31.60 | $47.38 | 5,706,700 | — | — |
| 2022-06-21 | $31.71 | $47.55 | 5,608,500 | — | — |
| 2022-06-17 | $31.67 | $47.49 | 8,175,300 | — | — |
| 2022-06-16 | $30.87 | $46.29 | 8,529,400 | — | — |
| 2022-06-15 | $32.64 | $48.94 | 7,189,500 | — | — |
| 2022-06-14 | $32.27 | $48.39 | 8,683,400 | — | — |
| 2022-06-13 | $30.60 | $45.88 | 11,068,100 | — | — |
| 2022-06-10 | $33.50 | $50.23 | 7,558,200 | — | — |
| 2022-06-09 | $35.29 | $52.91 | 6,249,200 | — | — |
| 2022-06-08 | $37.39 | $56.06 | 8,323,700 | — | — |
| 2022-06-07 | $35.83 | $53.72 | 4,383,300 | — | — |
| 2022-06-06 | $35.50 | $53.23 | 7,184,500 | — | — |
| 2022-06-03 | $34.96 | $52.42 | 4,499,700 | — | — |
| 2022-06-02 | $35.53 | $53.27 | 4,983,700 | — | — |
| 2022-06-01 | $35.16 | $52.72 | 6,063,500 | — | — |
| 2022-05-31 | $35.46 | $53.17 | 10,304,100 | — | — |
| 2022-05-27 | $34.62 | $51.91 | 5,263,000 | — | — |
| 2022-05-26 | $34.17 | $51.24 | 4,464,800 | — | — |
| 2022-05-25 | $32.07 | $48.09 | 5,293,400 | — | — |
| 2022-05-24 | $30.98 | $46.45 | 5,861,500 | — | — |
| 2022-05-23 | $32.99 | $49.47 | 5,087,000 | — | — |
| 2022-05-20 | $33.46 | $50.17 | 6,278,500 | — | — |
| 2022-05-19 | $33.26 | $49.87 | 6,185,500 | — | — |
| 2022-05-18 | $33.82 | $50.71 | 5,077,000 | — | — |
| 2022-05-17 | $34.69 | $52.02 | 6,604,400 | — | — |
| 2022-05-16 | $33.37 | $50.04 | 7,313,900 | — | — |
| 2022-05-13 | $34.68 | $52.00 | 13,376,900 | — | — |
| 2022-05-12 | $30.14 | $45.19 | 10,220,000 | — | — |
| 2022-05-11 | $30.33 | $45.48 | 8,767,900 | — | — |
| 2022-05-10 | $31.20 | $46.78 | 9,230,000 | — | — |
| 2022-05-09 | $31.86 | $47.77 | 7,958,200 | — | — |
| 2022-05-06 | $34.29 | $51.42 | 8,165,100 | — | — |
| 2022-05-05 | $35.55 | $53.30 | 5,720,400 | — | — |
| 2022-05-04 | $37.06 | $55.57 | 6,527,200 | — | — |
| 2022-05-03 | $36.43 | $54.62 | 5,822,900 | — | — |
| 2022-05-02 | $36.69 | $55.01 | 7,906,200 | — | — |
| 2022-04-29 | $35.43 | $53.12 | 6,083,900 | — | — |
| 2022-04-28 | $35.68 | $53.50 | 7,657,600 | — | — |
| 2022-04-27 | $34.84 | $52.24 | 5,688,600 | — | — |
| 2022-04-26 | $34.75 | $52.11 | 6,022,000 | — | — |
| 2022-04-25 | $36.29 | $54.41 | 5,652,200 | — | — |
| 2022-04-22 | $36.40 | $54.58 | 9,637,200 | — | — |
| 2022-04-21 | $37.21 | $55.79 | 5,714,700 | — | — |
| 2022-04-20 | $38.51 | $57.74 | 5,318,000 | — | — |
| 2022-04-19 | $38.24 | $57.34 | 6,994,100 | — | — |
| 2022-04-18 | $36.65 | $54.95 | 5,100,200 | — | — |
| 2022-04-14 | $36.96 | $55.42 | 5,586,800 | — | — |
| 2022-04-13 | $36.25 | $54.35 | 4,567,700 | — | — |
| 2022-04-12 | $35.03 | $52.53 | 4,185,000 | — | — |
| 2022-04-11 | $35.04 | $52.54 | 4,722,500 | — | — |
| 2022-04-08 | $35.95 | $53.90 | 3,919,200 | — | — |
| 2022-04-07 | $36.11 | $54.14 | 5,541,100 | — | — |
| 2022-04-06 | $37.00 | $55.48 | 7,720,600 | — | — |
| 2022-04-05 | $37.83 | $56.72 | 6,640,700 | — | — |
| 2022-04-04 | $39.93 | $59.87 | 4,450,300 | — | — |
| 2022-04-01 | $39.52 | $59.26 | 4,559,700 | — | — |
| 2022-03-31 | $38.87 | $58.28 | 4,850,700 | — | — |
| 2022-03-30 | $39.65 | $59.45 | 3,779,600 | — | — |
| 2022-03-29 | $40.00 | $59.98 | 5,317,100 | — | — |
| 2022-03-28 | $38.89 | $58.31 | 4,130,700 | — | — |
| 2022-03-25 | $39.20 | $58.78 | 4,426,400 | — | — |
| 2022-03-24 | $39.73 | $59.57 | 6,852,300 | — | — |
| 2022-03-23 | $38.17 | $57.23 | 4,706,100 | — | — |
| 2022-03-22 | $39.02 | $58.51 | 4,938,000 | — | — |
| 2022-03-21 | $38.69 | $58.01 | 5,661,200 | — | — |
| 2022-03-18 | $38.96 | $58.42 | 10,334,900 | — | — |
| 2022-03-17 | $37.37 | $56.03 | 9,785,900 | — | — |
| 2022-03-16 | $36.54 | $54.79 | 13,820,800 | — | — |
| 2022-03-15 | $32.66 | $48.97 | 10,523,400 | — | — |
| 2022-03-14 | $32.09 | $48.12 | 17,873,100 | — | — |
| 2022-03-11 | $36.42 | $54.61 | 7,488,800 | — | — |
| 2022-03-10 | $38.60 | $57.88 | 5,876,400 | — | — |
| 2022-03-09 | $38.77 | $58.13 | 7,507,100 | — | — |
| 2022-03-08 | $37.00 | $55.48 | 8,893,700 | — | — |
| 2022-03-07 | $36.10 | $54.13 | 14,629,900 | — | — |
| 2022-03-04 | $40.80 | $61.18 | 8,204,200 | — | — |
| 2022-03-03 | $42.37 | $63.53 | 7,160,700 | — | — |
| 2022-03-02 | $44.40 | $66.57 | 14,976,200 | — | — |
| 2022-03-01 | $40.30 | $60.43 | 10,125,400 | — | — |
| 2022-02-28 | $42.86 | $64.27 | 8,260,000 | — | — |
| 2022-02-25 | $44.52 | $66.75 | 7,213,700 | — | — |
| 2022-02-24 | $43.58 | $65.35 | 11,837,500 | — | — |
| 2022-02-23 | $45.15 | $67.70 | 6,190,400 | — | — |
| 2022-02-22 | $45.42 | $68.10 | 8,732,000 | — | — |
| 2022-02-18 | $47.12 | $70.65 | 6,884,300 | — | — |
| 2022-02-17 | $47.06 | $70.56 | 6,470,200 | — | — |
| 2022-02-16 | $47.61 | $71.39 | 6,073,900 | — | — |
| 2022-02-15 | $47.76 | $71.61 | 8,576,400 | — | — |
| 2022-02-14 | $46.21 | $69.29 | 9,440,600 | — | — |
| 2022-02-11 | $45.16 | $67.71 | 7,252,800 | — | — |
| 2022-02-10 | $46.65 | $69.95 | 6,549,600 | — | — |
| 2022-02-09 | $46.71 | $70.04 | 6,379,000 | — | — |
| 2022-02-08 | $45.75 | $68.60 | 8,268,100 | — | — |
| 2022-02-07 | $45.50 | $68.22 | 8,361,700 | — | — |
| 2022-02-04 | $44.20 | $66.27 | 5,479,000 | — | — |
| 2022-02-03 | $43.91 | $65.84 | 5,268,500 | — | — |
| 2022-02-02 | $44.75 | $67.10 | 10,342,500 | — | — |
| 2022-02-01 | $44.65 | $66.95 | 5,808,100 | — | — |
| 2022-01-31 | $43.80 | $65.68 | 6,136,000 | — | — |
| 2022-01-28 | $43.11 | $64.64 | 7,040,500 | — | — |
| 2022-01-27 | $42.08 | $63.10 | 9,585,800 | — | — |
| 2022-01-26 | $44.12 | $66.15 | 9,186,000 | — | — |
| 2022-01-25 | $44.87 | $67.28 | 9,875,100 | — | — |
| 2022-01-24 | $44.89 | $67.31 | 16,501,700 | — | — |
| 2022-01-21 | $43.75 | $65.60 | 14,375,300 | — | — |
| 2022-01-20 | $43.61 | $65.39 | 9,836,100 | — | — |
| 2022-01-19 | $43.92 | $65.85 | 14,169,700 | — | — |
| 2022-01-18 | $43.10 | $64.63 | 20,203,100 | — | — |
| 2022-01-14 | $42.99 | $64.46 | 49,781,100 | — | — |
| 2022-01-13 | $37.66 | $56.47 | 7,045,000 | — | — |
| 2022-01-12 | $38.95 | $58.40 | 6,935,400 | — | — |
| 2022-01-11 | $38.85 | $58.25 | 17,029,400 | — | — |
| 2022-01-10 | $36.43 | $54.62 | 9,357,000 | — | — |
| 2022-01-07 | $37.90 | $56.83 | 5,827,700 | — | — |
| 2022-01-06 | $37.83 | $56.72 | 5,588,000 | — | — |
| 2022-01-05 | $36.97 | $55.43 | 8,088,700 | — | — |
| 2022-01-04 | $38.66 | $57.97 | 6,132,000 | — | — |
| 2022-01-03 | $38.85 | $58.25 | 6,434,900 | — | — |