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
- 2000-06-30 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 | $37.04 | $42.94 | 8,107,100 | — | — |
| 2022-12-29 | $36.76 | $42.61 | 7,724,300 | — | — |
| 2022-12-28 | $35.38 | $41.01 | 8,096,200 | — | — |
| 2022-12-27 | $36.05 | $41.79 | 8,452,600 | — | — |
| 2022-12-23 | $37.19 | $43.11 | 6,097,600 | — | — |
| 2022-12-22 | $37.07 | $42.97 | 14,074,200 | — | — |
| 2022-12-21 | $38.87 | $45.06 | 9,160,000 | — | — |
| 2022-12-20 | $37.81 | $43.83 | 11,441,900 | — | — |
| 2022-12-19 | $38.40 | $44.51 | 10,651,200 | — | — |
| 2022-12-16 | $38.99 | $45.20 | 20,177,700 | — | — |
| 2022-12-15 | $40.02 | $46.39 | 12,079,200 | — | — |
| 2022-12-14 | $42.65 | $49.44 | 13,428,200 | — | — |
| 2022-12-13 | $43.51 | $50.44 | 12,390,300 | — | — |
| 2022-12-12 | $42.58 | $49.36 | 9,327,200 | — | — |
| 2022-12-09 | $41.50 | $48.11 | 7,312,000 | — | — |
| 2022-12-08 | $41.70 | $48.34 | 9,106,100 | — | — |
| 2022-12-07 | $40.41 | $46.84 | 8,219,800 | — | — |
| 2022-12-06 | $41.09 | $47.63 | 8,779,900 | — | — |
| 2022-12-05 | $42.97 | $49.81 | 11,345,800 | — | — |
| 2022-12-02 | $44.72 | $51.84 | 25,050,200 | — | — |
| 2022-12-01 | $45.40 | $52.63 | 15,710,100 | — | — |
| 2022-11-30 | $46.52 | $53.93 | 15,933,900 | — | — |
| 2022-11-29 | $42.91 | $49.74 | 6,747,200 | — | — |
| 2022-11-28 | $42.67 | $49.46 | 10,948,100 | — | — |
| 2022-11-25 | $42.98 | $49.82 | 4,078,200 | — | — |
| 2022-11-23 | $43.68 | $50.63 | 6,078,700 | — | — |
| 2022-11-22 | $42.92 | $49.75 | 11,645,600 | — | — |
| 2022-11-21 | $41.55 | $48.16 | 11,008,900 | — | — |
| 2022-11-18 | $44.00 | $51.00 | 8,687,600 | — | — |
| 2022-11-17 | $43.93 | $50.92 | 9,368,600 | — | — |
| 2022-11-16 | $42.25 | $48.98 | 12,062,700 | — | — |
| 2022-11-15 | $44.70 | $51.82 | 11,831,300 | — | — |
| 2022-11-14 | $43.16 | $50.03 | 11,645,500 | — | — |
| 2022-11-11 | $43.35 | $50.25 | 12,133,800 | — | — |
| 2022-11-10 | $42.65 | $49.44 | 17,081,100 | — | — |
| 2022-11-09 | $36.71 | $42.55 | 14,401,500 | — | — |
| 2022-11-08 | $39.79 | $46.12 | 12,220,700 | — | — |
| 2022-11-07 | $39.51 | $45.80 | 15,185,600 | — | — |
| 2022-11-04 | $38.97 | $45.17 | 16,070,300 | — | — |
| 2022-11-03 | $37.22 | $43.15 | 16,890,300 | — | — |
| 2022-11-02 | $39.05 | $45.27 | 13,712,400 | — | — |
| 2022-11-01 | $39.74 | $46.07 | 7,646,900 | — | — |
| 2022-10-31 | $39.68 | $46.00 | 10,413,800 | — | — |
| 2022-10-28 | $41.01 | $47.54 | 11,454,800 | — | — |
| 2022-10-27 | $40.06 | $46.44 | 18,838,100 | — | — |
| 2022-10-26 | $38.75 | $44.92 | 12,260,700 | — | — |
| 2022-10-25 | $40.61 | $47.08 | 12,620,300 | — | — |
| 2022-10-24 | $38.39 | $44.50 | 13,403,300 | — | — |
| 2022-10-21 | $39.54 | $45.83 | 9,788,400 | — | — |
| 2022-10-20 | $38.07 | $44.13 | 10,037,600 | — | — |
| 2022-10-19 | $38.10 | $44.17 | 8,271,300 | — | — |
| 2022-10-18 | $37.74 | $43.75 | 11,895,700 | — | — |
| 2022-10-17 | $37.87 | $43.90 | 11,932,600 | — | — |
| 2022-10-14 | $37.01 | $42.90 | 13,050,400 | — | — |
| 2022-10-13 | $39.13 | $45.36 | 18,383,900 | — | — |
| 2022-10-12 | $37.98 | $44.03 | 12,698,400 | — | — |
| 2022-10-11 | $38.66 | $44.81 | 17,731,600 | — | — |
| 2022-10-10 | $40.30 | $46.72 | 12,942,600 | — | — |
| 2022-10-07 | $42.35 | $49.09 | 18,033,800 | — | — |
| 2022-10-06 | $47.96 | $55.60 | 12,586,400 | — | — |
| 2022-10-05 | $48.36 | $55.99 | 15,167,900 | — | — |
| 2022-10-04 | $47.04 | $54.46 | 9,763,200 | — | — |
| 2022-10-03 | $44.50 | $51.52 | 9,859,700 | — | — |
| 2022-09-30 | $42.91 | $49.68 | 11,123,300 | — | — |
| 2022-09-29 | $42.87 | $49.63 | 9,648,900 | — | — |
| 2022-09-28 | $44.55 | $51.58 | 9,736,100 | — | — |
| 2022-09-27 | $43.40 | $50.25 | 10,397,000 | — | — |
| 2022-09-26 | $42.61 | $49.33 | 8,920,800 | — | — |
| 2022-09-23 | $43.29 | $50.12 | 11,335,200 | — | — |
| 2022-09-22 | $43.52 | $50.39 | 12,084,400 | — | — |
| 2022-09-21 | $45.46 | $52.63 | 11,894,600 | — | — |
| 2022-09-20 | $45.29 | $52.44 | 5,558,600 | — | — |
| 2022-09-19 | $46.15 | $53.43 | 7,830,200 | — | — |
| 2022-09-16 | $46.35 | $53.66 | 12,443,800 | — | — |
| 2022-09-15 | $46.67 | $54.03 | 8,870,300 | — | — |
| 2022-09-14 | $48.41 | $56.05 | 7,407,200 | — | — |
| 2022-09-13 | $48.02 | $55.60 | 15,732,400 | — | — |
| 2022-09-12 | $50.25 | $58.18 | 9,479,800 | — | — |
| 2022-09-09 | $49.74 | $57.59 | 10,922,400 | — | — |
| 2022-09-08 | $48.15 | $55.75 | 9,918,700 | — | — |
| 2022-09-07 | $46.76 | $54.14 | 11,024,000 | — | — |
| 2022-09-06 | $45.09 | $52.20 | 7,277,200 | — | — |
| 2022-09-02 | $45.76 | $52.98 | 10,358,100 | — | — |
| 2022-09-01 | $45.97 | $53.22 | 16,790,800 | — | — |
| 2022-08-31 | $46.82 | $54.21 | 12,090,000 | — | — |
| 2022-08-30 | $48.00 | $55.57 | 9,703,500 | — | — |
| 2022-08-29 | $48.99 | $56.72 | 10,153,300 | — | — |
| 2022-08-26 | $50.17 | $58.09 | 23,821,800 | — | — |
| 2022-08-25 | $55.09 | $63.78 | 13,229,300 | — | — |
| 2022-08-24 | $52.24 | $60.48 | 6,280,800 | — | — |
| 2022-08-23 | $51.58 | $59.72 | 6,093,600 | — | — |
| 2022-08-22 | $50.93 | $58.96 | 7,438,900 | — | — |
| 2022-08-19 | $53.14 | $61.52 | 7,419,000 | — | — |
| 2022-08-18 | $54.55 | $63.16 | 8,759,200 | — | — |
| 2022-08-17 | $52.65 | $60.96 | 9,196,300 | — | — |
| 2022-08-16 | $54.35 | $62.92 | 5,557,100 | — | — |
| 2022-08-15 | $55.48 | $64.23 | 5,062,800 | — | — |
| 2022-08-12 | $55.36 | $64.09 | 7,408,400 | — | — |
| 2022-08-11 | $53.71 | $62.18 | 8,965,000 | — | — |
| 2022-08-10 | $54.99 | $63.67 | 13,944,900 | — | — |
| 2022-08-09 | $51.26 | $59.35 | 16,556,800 | — | — |
| 2022-08-08 | $55.59 | $64.36 | 13,949,000 | — | — |
| 2022-08-05 | $56.94 | $65.92 | 7,832,700 | — | — |
| 2022-08-04 | $57.35 | $66.40 | 9,768,800 | — | — |
| 2022-08-03 | $58.22 | $67.41 | 9,974,500 | — | — |
| 2022-08-02 | $55.71 | $64.50 | 5,241,600 | — | — |
| 2022-08-01 | $55.33 | $64.06 | 6,959,700 | — | — |
| 2022-07-29 | $55.68 | $64.46 | 9,048,700 | — | — |
| 2022-07-28 | $53.77 | $62.25 | 6,719,900 | — | — |
| 2022-07-27 | $52.99 | $61.35 | 11,212,300 | — | — |
| 2022-07-26 | $49.48 | $57.29 | 7,512,300 | — | — |
| 2022-07-25 | $50.71 | $58.71 | 7,416,600 | — | — |
| 2022-07-22 | $52.02 | $60.23 | 10,205,600 | — | — |
| 2022-07-21 | $54.57 | $63.18 | 7,900,200 | — | — |
| 2022-07-20 | $53.68 | $62.15 | 13,315,500 | — | — |
| 2022-07-19 | $52.08 | $60.30 | 14,093,900 | — | — |
| 2022-07-18 | $48.62 | $56.29 | 12,622,000 | — | — |
| 2022-07-15 | $48.22 | $55.83 | 7,314,800 | — | — |
| 2022-07-14 | $47.11 | $54.54 | 8,595,700 | — | — |
| 2022-07-13 | $46.14 | $53.42 | 6,411,700 | — | — |
| 2022-07-12 | $45.53 | $52.71 | 6,897,600 | — | — |
| 2022-07-11 | $45.20 | $52.33 | 5,744,500 | — | — |
| 2022-07-08 | $46.99 | $54.40 | 9,130,800 | — | — |
| 2022-07-07 | $46.60 | $53.95 | 10,838,200 | — | — |
| 2022-07-06 | $43.82 | $50.66 | 8,859,000 | — | — |
| 2022-07-05 | $42.98 | $49.69 | 9,794,500 | — | — |
| 2022-07-01 | $42.55 | $49.20 | 8,790,100 | — | — |
| 2022-06-30 | $43.53 | $50.33 | 10,010,100 | — | — |
| 2022-06-29 | $44.32 | $51.24 | 8,065,300 | — | — |
| 2022-06-28 | $45.32 | $52.40 | 10,323,300 | — | — |
| 2022-06-27 | $47.65 | $55.09 | 6,915,200 | — | — |
| 2022-06-24 | $48.22 | $55.75 | 20,042,300 | — | — |
| 2022-06-23 | $46.26 | $53.48 | 7,252,400 | — | — |
| 2022-06-22 | $46.39 | $53.64 | 7,504,600 | — | — |
| 2022-06-21 | $47.03 | $54.38 | 8,834,600 | — | — |
| 2022-06-17 | $46.04 | $53.23 | 16,001,800 | — | — |
| 2022-06-16 | $45.04 | $52.07 | 14,987,600 | — | — |
| 2022-06-15 | $49.20 | $56.88 | 11,363,700 | — | — |
| 2022-06-14 | $48.52 | $56.10 | 9,614,100 | — | — |
| 2022-06-13 | $48.81 | $56.43 | 14,442,000 | — | — |
| 2022-06-10 | $53.07 | $61.36 | 12,026,100 | — | — |
| 2022-06-09 | $56.48 | $65.30 | 8,386,600 | — | — |
| 2022-06-08 | $59.35 | $68.62 | 6,343,700 | — | — |
| 2022-06-07 | $61.02 | $70.55 | 7,182,100 | — | — |
| 2022-06-06 | $59.74 | $69.07 | 5,894,900 | — | — |
| 2022-06-03 | $58.96 | $68.17 | 7,900,300 | — | — |
| 2022-06-02 | $61.43 | $71.02 | 10,128,900 | — | — |
| 2022-06-01 | $58.04 | $67.10 | 9,731,600 | — | — |
| 2022-05-31 | $59.15 | $68.39 | 14,203,200 | — | — |
| 2022-05-27 | $60.82 | $70.32 | 22,143,000 | — | — |
| 2022-05-26 | $56.99 | $65.89 | 16,074,500 | — | — |
| 2022-05-25 | $53.96 | $62.39 | 10,589,800 | — | — |
| 2022-05-24 | $52.40 | $60.58 | 10,004,900 | — | — |
| 2022-05-23 | $54.86 | $63.43 | 7,554,400 | — | — |
| 2022-05-20 | $54.07 | $62.51 | 13,790,100 | — | — |
| 2022-05-19 | $54.28 | $62.76 | 9,730,100 | — | — |
| 2022-05-18 | $55.01 | $63.60 | 10,843,400 | — | — |
| 2022-05-17 | $58.28 | $67.38 | 8,401,100 | — | — |
| 2022-05-16 | $55.23 | $63.86 | 9,417,900 | — | — |
| 2022-05-13 | $57.57 | $66.56 | 13,265,900 | — | — |
| 2022-05-12 | $52.39 | $60.57 | 12,005,800 | — | — |
| 2022-05-11 | $52.54 | $60.75 | 9,426,400 | — | — |
| 2022-05-10 | $55.13 | $63.74 | 11,114,200 | — | — |
| 2022-05-09 | $53.73 | $62.12 | 12,399,900 | — | — |
| 2022-05-06 | $57.75 | $66.77 | 11,582,300 | — | — |
| 2022-05-05 | $58.29 | $67.39 | 11,948,900 | — | — |
| 2022-05-04 | $62.91 | $72.74 | 11,676,300 | — | — |
| 2022-05-03 | $60.41 | $69.84 | 6,329,400 | — | — |
| 2022-05-02 | $60.07 | $69.45 | 8,337,300 | — | — |
| 2022-04-29 | $58.08 | $67.15 | 9,138,100 | — | — |
| 2022-04-28 | $61.06 | $70.60 | 11,584,600 | — | — |
| 2022-04-27 | $56.72 | $65.58 | 9,750,000 | — | — |
| 2022-04-26 | $57.95 | $67.00 | 10,787,300 | — | — |
| 2022-04-25 | $60.69 | $70.17 | 10,497,800 | — | — |
| 2022-04-22 | $58.44 | $67.57 | 8,638,100 | — | — |
| 2022-04-21 | $59.95 | $69.31 | 8,136,800 | — | — |
| 2022-04-20 | $62.94 | $72.77 | 6,847,500 | — | — |
| 2022-04-19 | $63.77 | $73.73 | 8,055,100 | — | — |
| 2022-04-18 | $61.73 | $71.37 | 5,830,700 | — | — |
| 2022-04-14 | $60.97 | $70.49 | 7,542,200 | — | — |
| 2022-04-13 | $63.30 | $73.19 | 9,497,400 | — | — |
| 2022-04-12 | $60.13 | $69.52 | 10,070,200 | — | — |
| 2022-04-11 | $60.73 | $70.21 | 12,152,000 | — | — |
| 2022-04-08 | $63.15 | $73.01 | 10,191,000 | — | — |
| 2022-04-07 | $65.66 | $75.91 | 11,019,100 | — | — |
| 2022-04-06 | $66.50 | $76.82 | 14,416,500 | — | — |
| 2022-04-05 | $68.31 | $78.91 | 11,140,000 | — | — |
| 2022-04-04 | $72.96 | $84.28 | 9,622,300 | — | — |
| 2022-04-01 | $71.07 | $82.10 | 8,033,300 | — | — |
| 2022-03-31 | $71.71 | $82.83 | 8,046,700 | — | — |
| 2022-03-30 | $73.01 | $84.34 | 8,727,600 | — | — |
| 2022-03-29 | $76.16 | $87.98 | 7,427,200 | — | — |
| 2022-03-28 | $74.31 | $85.84 | 6,988,200 | — | — |
| 2022-03-25 | $74.37 | $85.91 | 10,992,600 | — | — |
| 2022-03-24 | $73.76 | $85.20 | 9,556,500 | — | — |
| 2022-03-23 | $68.94 | $79.64 | 6,950,300 | — | — |
| 2022-03-22 | $71.38 | $82.45 | 6,645,500 | — | — |
| 2022-03-21 | $70.71 | $81.68 | 7,338,200 | — | — |
| 2022-03-18 | $71.33 | $82.40 | 13,982,500 | — | — |
| 2022-03-17 | $69.41 | $80.18 | 7,304,200 | — | — |
| 2022-03-16 | $68.91 | $79.60 | 13,280,500 | — | — |
| 2022-03-15 | $65.78 | $75.98 | 12,611,200 | — | — |
| 2022-03-14 | $60.25 | $69.60 | 12,496,100 | — | — |
| 2022-03-11 | $63.09 | $72.88 | 6,972,000 | — | — |
| 2022-03-10 | $65.25 | $75.37 | 7,693,800 | — | — |
| 2022-03-09 | $66.55 | $76.87 | 10,367,600 | — | — |
| 2022-03-08 | $64.51 | $74.52 | 14,892,100 | — | — |
| 2022-03-07 | $61.17 | $70.66 | 17,201,600 | — | — |
| 2022-03-04 | $63.41 | $73.25 | 25,845,200 | — | — |
| 2022-03-03 | $65.20 | $75.31 | 18,563,500 | — | — |
| 2022-03-02 | $67.67 | $78.17 | 10,682,300 | — | — |
| 2022-03-01 | $64.95 | $75.03 | 12,371,200 | — | — |
| 2022-02-28 | $68.33 | $78.93 | 12,495,100 | — | — |
| 2022-02-25 | $68.75 | $79.42 | 8,691,700 | — | — |
| 2022-02-24 | $67.79 | $78.31 | 13,272,100 | — | — |
| 2022-02-23 | $64.82 | $74.88 | 9,648,200 | — | — |
| 2022-02-22 | $66.70 | $77.05 | 7,596,000 | — | — |
| 2022-02-18 | $67.34 | $77.79 | 9,049,100 | — | — |
| 2022-02-17 | $67.55 | $78.03 | 12,107,800 | — | — |
| 2022-02-16 | $72.10 | $83.29 | 7,442,300 | — | — |
| 2022-02-15 | $74.17 | $85.68 | 12,663,300 | — | — |
| 2022-02-14 | $67.75 | $78.26 | 12,249,900 | — | — |
| 2022-02-11 | $67.99 | $78.54 | 13,642,800 | — | — |
| 2022-02-10 | $73.84 | $85.30 | 12,088,800 | — | — |
| 2022-02-09 | $77.74 | $89.80 | 10,748,200 | — | — |
| 2022-02-08 | $76.50 | $88.37 | 13,362,600 | — | — |
| 2022-02-07 | $71.57 | $82.67 | 6,969,200 | — | — |
| 2022-02-04 | $71.10 | $82.13 | 7,967,100 | — | — |
| 2022-02-03 | $68.63 | $79.28 | 11,944,300 | — | — |
| 2022-02-02 | $74.08 | $85.57 | 11,005,500 | — | — |
| 2022-02-01 | $72.42 | $83.65 | 10,089,300 | — | — |
| 2022-01-31 | $71.40 | $82.48 | 12,501,700 | — | — |
| 2022-01-28 | $66.32 | $76.61 | 11,456,300 | — | — |
| 2022-01-27 | $64.89 | $74.96 | 13,587,900 | — | — |
| 2022-01-26 | $67.66 | $78.16 | 19,451,800 | — | — |
| 2022-01-25 | $67.02 | $77.42 | 17,846,800 | — | — |
| 2022-01-24 | $72.09 | $83.27 | 22,085,000 | — | — |
| 2022-01-21 | $72.55 | $83.81 | 14,820,400 | — | — |
| 2022-01-20 | $73.80 | $85.25 | 10,401,200 | — | — |
| 2022-01-19 | $76.89 | $88.82 | 12,153,300 | — | — |
| 2022-01-18 | $77.67 | $89.72 | 12,375,000 | — | — |
| 2022-01-14 | $83.00 | $95.88 | 14,780,100 | — | — |
| 2022-01-13 | $78.65 | $90.85 | 13,860,600 | — | — |
| 2022-01-12 | $84.94 | $98.12 | 9,308,700 | — | — |
| 2022-01-11 | $86.23 | $99.61 | 15,358,700 | — | — |
| 2022-01-10 | $82.21 | $94.96 | 16,685,000 | — | — |
| 2022-01-07 | $83.11 | $96.00 | 10,289,300 | — | — |
| 2022-01-06 | $85.53 | $98.80 | 9,697,100 | — | — |
| 2022-01-05 | $84.12 | $97.10 | 11,010,500 | — | — |
| 2022-01-04 | $88.37 | $102.01 | 11,874,900 | — | — |
| 2022-01-03 | $89.43 | $103.23 | 6,813,000 | — | — |