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
- 2019-09-13 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 | $45.21 | $45.21 | 2,468,100 | — | — |
| 2022-12-29 | $45.36 | $45.36 | 4,238,300 | — | — |
| 2022-12-28 | $42.22 | $42.22 | 2,827,800 | — | — |
| 2022-12-27 | $42.58 | $42.58 | 2,783,000 | — | — |
| 2022-12-23 | $43.78 | $43.78 | 2,725,700 | — | — |
| 2022-12-22 | $45.32 | $45.32 | 3,996,500 | — | — |
| 2022-12-21 | $46.51 | $46.51 | 3,382,000 | — | — |
| 2022-12-20 | $46.51 | $46.51 | 3,657,300 | — | — |
| 2022-12-19 | $45.07 | $45.07 | 5,393,400 | — | — |
| 2022-12-16 | $47.54 | $47.54 | 7,769,000 | — | — |
| 2022-12-15 | $49.06 | $49.06 | 3,882,800 | — | — |
| 2022-12-14 | $52.32 | $52.32 | 4,718,100 | — | — |
| 2022-12-13 | $51.74 | $51.74 | 5,739,600 | — | — |
| 2022-12-12 | $50.92 | $50.92 | 3,631,300 | — | — |
| 2022-12-09 | $48.42 | $48.42 | 5,612,700 | — | — |
| 2022-12-08 | $49.20 | $49.20 | 8,788,400 | — | — |
| 2022-12-07 | $44.27 | $44.27 | 4,924,100 | — | — |
| 2022-12-06 | $43.60 | $43.60 | 6,048,700 | — | — |
| 2022-12-05 | $43.25 | $43.25 | 6,589,900 | — | — |
| 2022-12-02 | $48.37 | $48.37 | 3,446,100 | — | — |
| 2022-12-01 | $49.57 | $49.57 | 4,615,800 | — | — |
| 2022-11-30 | $49.14 | $49.14 | 8,316,800 | — | — |
| 2022-11-29 | $44.61 | $44.61 | 2,882,500 | — | — |
| 2022-11-28 | $45.56 | $45.56 | 3,130,100 | — | — |
| 2022-11-25 | $46.30 | $46.30 | 1,400,700 | — | — |
| 2022-11-23 | $46.79 | $46.79 | 4,069,400 | — | — |
| 2022-11-22 | $44.97 | $44.97 | 2,752,000 | — | — |
| 2022-11-21 | $45.32 | $45.32 | 4,212,800 | — | — |
| 2022-11-18 | $47.01 | $47.01 | 6,866,300 | — | — |
| 2022-11-17 | $48.40 | $48.40 | 7,433,300 | — | — |
| 2022-11-16 | $52.68 | $52.68 | 4,932,500 | — | — |
| 2022-11-15 | $56.40 | $56.40 | 5,487,700 | — | — |
| 2022-11-14 | $52.21 | $52.21 | 5,361,800 | — | — |
| 2022-11-11 | $53.71 | $53.71 | 8,909,600 | — | — |
| 2022-11-10 | $47.27 | $47.27 | 11,810,600 | — | — |
| 2022-11-09 | $37.84 | $37.84 | 5,756,900 | — | — |
| 2022-11-08 | $40.36 | $40.36 | 7,221,700 | — | — |
| 2022-11-07 | $39.02 | $39.02 | 9,994,700 | — | — |
| 2022-11-04 | $41.09 | $41.09 | 19,628,100 | — | — |
| 2022-11-03 | $50.37 | $50.37 | 7,530,800 | — | — |
| 2022-11-02 | $49.94 | $49.94 | 5,486,800 | — | — |
| 2022-11-01 | $55.58 | $55.58 | 4,375,000 | — | — |
| 2022-10-31 | $56.32 | $56.32 | 3,518,900 | — | — |
| 2022-10-28 | $55.35 | $55.35 | 4,109,800 | — | — |
| 2022-10-27 | $55.98 | $55.98 | 3,414,900 | — | — |
| 2022-10-26 | $55.58 | $55.58 | 4,177,600 | — | — |
| 2022-10-25 | $57.55 | $57.55 | 4,313,000 | — | — |
| 2022-10-24 | $53.92 | $53.92 | 2,410,000 | — | — |
| 2022-10-21 | $54.38 | $54.38 | 4,317,100 | — | — |
| 2022-10-20 | $53.63 | $53.63 | 3,617,100 | — | — |
| 2022-10-19 | $51.63 | $51.63 | 3,789,800 | — | — |
| 2022-10-18 | $53.09 | $53.09 | 4,225,400 | — | — |
| 2022-10-17 | $51.72 | $51.72 | 8,522,000 | — | — |
| 2022-10-14 | $45.70 | $45.70 | 3,981,200 | — | — |
| 2022-10-13 | $49.88 | $49.88 | 5,537,700 | — | — |
| 2022-10-12 | $51.46 | $51.46 | 4,310,300 | — | — |
| 2022-10-11 | $49.98 | $49.98 | 6,149,600 | — | — |
| 2022-10-10 | $51.39 | $51.39 | 4,688,300 | — | — |
| 2022-10-07 | $55.39 | $55.39 | 4,032,100 | — | — |
| 2022-10-06 | $61.02 | $61.02 | 2,439,300 | — | — |
| 2022-10-05 | $60.78 | $60.78 | 2,622,000 | — | — |
| 2022-10-04 | $60.52 | $60.52 | 4,350,300 | — | — |
| 2022-10-03 | $55.79 | $55.79 | 3,521,100 | — | — |
| 2022-09-30 | $55.31 | $55.31 | 3,209,400 | — | — |
| 2022-09-29 | $54.85 | $54.85 | 3,568,600 | — | — |
| 2022-09-28 | $57.50 | $57.50 | 3,520,300 | — | — |
| 2022-09-27 | $56.48 | $56.48 | 5,883,500 | — | — |
| 2022-09-26 | $53.78 | $53.78 | 3,401,000 | — | — |
| 2022-09-23 | $54.43 | $54.43 | 5,591,000 | — | — |
| 2022-09-22 | $56.92 | $56.92 | 5,037,700 | — | — |
| 2022-09-21 | $61.60 | $61.60 | 5,216,100 | — | — |
| 2022-09-20 | $61.13 | $61.13 | 4,762,600 | — | — |
| 2022-09-19 | $61.20 | $61.20 | 3,007,900 | — | — |
| 2022-09-16 | $58.92 | $58.92 | 12,781,200 | — | — |
| 2022-09-15 | $60.95 | $60.95 | 3,832,300 | — | — |
| 2022-09-14 | $61.42 | $61.42 | 3,818,800 | — | — |
| 2022-09-13 | $59.85 | $59.85 | 5,837,700 | — | — |
| 2022-09-12 | $66.94 | $66.94 | 3,783,700 | — | — |
| 2022-09-09 | $65.83 | $65.83 | 4,862,500 | — | — |
| 2022-09-08 | $62.58 | $62.58 | 4,073,000 | — | — |
| 2022-09-07 | $61.02 | $61.02 | 3,559,500 | — | — |
| 2022-09-06 | $58.55 | $58.55 | 4,340,400 | — | — |
| 2022-09-02 | $58.71 | $58.71 | 3,464,900 | — | — |
| 2022-09-01 | $59.32 | $59.32 | 5,032,500 | — | — |
| 2022-08-31 | $62.57 | $62.57 | 3,239,600 | — | — |
| 2022-08-30 | $63.78 | $63.78 | 2,812,600 | — | — |
| 2022-08-29 | $64.23 | $64.23 | 2,634,400 | — | — |
| 2022-08-26 | $64.39 | $64.39 | 3,310,000 | — | — |
| 2022-08-25 | $68.24 | $68.24 | 2,679,500 | — | — |
| 2022-08-24 | $66.15 | $66.15 | 2,867,600 | — | — |
| 2022-08-23 | $65.26 | $65.26 | 2,673,600 | — | — |
| 2022-08-22 | $65.78 | $65.78 | 3,338,100 | — | — |
| 2022-08-19 | $68.53 | $68.53 | 4,890,500 | — | — |
| 2022-08-18 | $73.04 | $73.04 | 2,581,300 | — | — |
| 2022-08-17 | $74.51 | $74.51 | 2,823,200 | — | — |
| 2022-08-16 | $77.80 | $77.80 | 6,021,300 | — | — |
| 2022-08-15 | $78.08 | $78.08 | 3,729,500 | — | — |
| 2022-08-12 | $77.63 | $77.63 | 3,493,500 | — | — |
| 2022-08-11 | $74.95 | $74.95 | 4,766,500 | — | — |
| 2022-08-10 | $78.61 | $78.61 | 5,762,700 | — | — |
| 2022-08-09 | $71.63 | $71.63 | 4,664,600 | — | — |
| 2022-08-08 | $73.68 | $73.68 | 8,700,200 | — | — |
| 2022-08-05 | $74.24 | $74.24 | 22,629,700 | — | — |
| 2022-08-04 | $58.43 | $58.43 | 6,855,700 | — | — |
| 2022-08-03 | $58.36 | $58.36 | 5,303,600 | — | — |
| 2022-08-02 | $53.08 | $53.08 | 4,415,800 | — | — |
| 2022-08-01 | $51.16 | $51.16 | 5,467,300 | — | — |
| 2022-07-29 | $50.32 | $50.32 | 4,169,300 | — | — |
| 2022-07-28 | $48.65 | $48.65 | 3,632,700 | — | — |
| 2022-07-27 | $48.68 | $48.68 | 4,825,100 | — | — |
| 2022-07-26 | $45.68 | $45.68 | 5,106,700 | — | — |
| 2022-07-25 | $49.79 | $49.79 | 2,548,500 | — | — |
| 2022-07-22 | $51.65 | $51.65 | 3,778,600 | — | — |
| 2022-07-21 | $55.82 | $55.82 | 3,857,300 | — | — |
| 2022-07-20 | $53.00 | $53.00 | 8,266,500 | — | — |
| 2022-07-19 | $49.54 | $49.54 | 4,553,700 | — | — |
| 2022-07-18 | $48.83 | $48.83 | 5,209,400 | — | — |
| 2022-07-15 | $46.60 | $46.60 | 4,887,300 | — | — |
| 2022-07-14 | $44.61 | $44.61 | 5,479,700 | — | — |
| 2022-07-13 | $46.78 | $46.78 | 4,811,500 | — | — |
| 2022-07-12 | $47.37 | $47.37 | 5,273,100 | — | — |
| 2022-07-11 | $50.69 | $50.69 | 4,013,900 | — | — |
| 2022-07-08 | $52.08 | $52.08 | 4,546,900 | — | — |
| 2022-07-07 | $52.74 | $52.74 | 4,250,800 | — | — |
| 2022-07-06 | $50.35 | $50.35 | 5,802,400 | — | — |
| 2022-07-05 | $50.50 | $50.50 | 5,669,300 | — | — |
| 2022-07-01 | $45.90 | $45.90 | 4,343,500 | — | — |
| 2022-06-30 | $43.75 | $43.75 | 5,141,800 | — | — |
| 2022-06-29 | $45.87 | $45.87 | 3,750,200 | — | — |
| 2022-06-28 | $45.44 | $45.44 | 5,039,000 | — | — |
| 2022-06-27 | $49.25 | $49.25 | 4,643,200 | — | — |
| 2022-06-24 | $51.84 | $51.84 | 5,855,000 | — | — |
| 2022-06-23 | $48.20 | $48.20 | 5,063,400 | — | — |
| 2022-06-22 | $44.34 | $44.34 | 3,957,100 | — | — |
| 2022-06-21 | $43.62 | $43.62 | 5,482,300 | — | — |
| 2022-06-17 | $41.21 | $41.21 | 12,260,300 | — | — |
| 2022-06-16 | $39.70 | $39.70 | 6,906,800 | — | — |
| 2022-06-15 | $43.56 | $43.56 | 6,258,300 | — | — |
| 2022-06-14 | $40.79 | $40.79 | 7,177,500 | — | — |
| 2022-06-13 | $41.59 | $41.59 | 9,087,600 | — | — |
| 2022-06-10 | $47.36 | $47.36 | 7,424,600 | — | — |
| 2022-06-09 | $51.60 | $51.60 | 4,656,600 | — | — |
| 2022-06-08 | $55.06 | $55.06 | 3,130,100 | — | — |
| 2022-06-07 | $54.73 | $54.73 | 4,595,100 | — | — |
| 2022-06-06 | $53.91 | $53.91 | 4,036,500 | — | — |
| 2022-06-03 | $54.54 | $54.54 | 4,994,200 | — | — |
| 2022-06-02 | $57.90 | $57.90 | 7,829,900 | — | — |
| 2022-06-01 | $55.11 | $55.11 | 4,100,400 | — | — |
| 2022-05-31 | $56.00 | $56.00 | 6,052,700 | — | — |
| 2022-05-27 | $58.91 | $58.91 | 5,012,600 | — | — |
| 2022-05-26 | $56.05 | $56.05 | 5,424,200 | — | — |
| 2022-05-25 | $51.96 | $51.96 | 6,885,100 | — | — |
| 2022-05-24 | $50.50 | $50.50 | 7,053,200 | — | — |
| 2022-05-23 | $56.75 | $56.75 | 4,371,200 | — | — |
| 2022-05-20 | $55.69 | $55.69 | 6,157,400 | — | — |
| 2022-05-19 | $58.00 | $58.00 | 7,454,400 | — | — |
| 2022-05-18 | $53.36 | $53.36 | 7,775,200 | — | — |
| 2022-05-17 | $56.27 | $56.27 | 9,526,000 | — | — |
| 2022-05-16 | $57.36 | $57.36 | 7,653,500 | — | — |
| 2022-05-13 | $66.38 | $66.38 | 8,849,600 | — | — |
| 2022-05-12 | $56.73 | $56.73 | 8,963,300 | — | — |
| 2022-05-11 | $54.81 | $54.81 | 9,128,600 | — | — |
| 2022-05-10 | $56.98 | $56.98 | 11,022,100 | — | — |
| 2022-05-09 | $56.56 | $56.56 | 9,819,300 | — | — |
| 2022-05-06 | $65.61 | $65.61 | 16,745,500 | — | — |
| 2022-05-05 | $77.81 | $77.81 | 10,345,800 | — | — |
| 2022-05-04 | $90.40 | $90.40 | 7,154,800 | — | — |
| 2022-05-03 | $89.68 | $89.68 | 3,274,800 | — | — |
| 2022-05-02 | $89.91 | $89.91 | 3,921,000 | — | — |
| 2022-04-29 | $86.14 | $86.14 | 3,719,200 | — | — |
| 2022-04-28 | $95.25 | $95.25 | 3,358,100 | — | — |
| 2022-04-27 | $90.59 | $90.59 | 2,818,300 | — | — |
| 2022-04-26 | $90.74 | $90.74 | 3,421,300 | — | — |
| 2022-04-25 | $98.71 | $98.71 | 3,905,500 | — | — |
| 2022-04-22 | $95.22 | $95.22 | 3,141,100 | — | — |
| 2022-04-21 | $98.49 | $98.49 | 3,543,700 | — | — |
| 2022-04-20 | $103.70 | $103.70 | 4,164,000 | — | — |
| 2022-04-19 | $111.15 | $111.15 | 2,475,000 | — | — |
| 2022-04-18 | $108.15 | $108.15 | 3,103,000 | — | — |
| 2022-04-14 | $113.98 | $113.98 | 3,608,100 | — | — |
| 2022-04-13 | $121.63 | $121.63 | 4,066,100 | — | — |
| 2022-04-12 | $113.92 | $113.92 | 4,845,200 | — | — |
| 2022-04-11 | $109.64 | $109.64 | 3,061,100 | — | — |
| 2022-04-08 | $109.77 | $109.77 | 2,379,600 | — | — |
| 2022-04-07 | $112.36 | $112.36 | 3,324,700 | — | — |
| 2022-04-06 | $109.63 | $109.63 | 5,876,900 | — | — |
| 2022-04-05 | $120.44 | $120.44 | 3,709,700 | — | — |
| 2022-04-04 | $126.90 | $126.90 | 3,867,200 | — | — |
| 2022-04-01 | $123.50 | $123.50 | 3,548,900 | — | — |
| 2022-03-31 | $119.70 | $119.70 | 4,293,500 | — | — |
| 2022-03-30 | $124.40 | $124.40 | 4,653,800 | — | — |
| 2022-03-29 | $130.02 | $130.02 | 5,365,100 | — | — |
| 2022-03-28 | $126.28 | $126.28 | 7,074,100 | — | — |
| 2022-03-25 | $119.63 | $119.63 | 5,146,900 | — | — |
| 2022-03-24 | $122.39 | $122.39 | 5,732,300 | — | — |
| 2022-03-23 | $117.59 | $117.59 | 5,657,700 | — | — |
| 2022-03-22 | $114.86 | $114.86 | 6,095,100 | — | — |
| 2022-03-21 | $104.45 | $104.45 | 5,027,900 | — | — |
| 2022-03-18 | $109.84 | $109.84 | 11,031,300 | — | — |
| 2022-03-17 | $106.31 | $106.31 | 6,802,400 | — | — |
| 2022-03-16 | $95.16 | $95.16 | 6,829,800 | — | — |
| 2022-03-15 | $85.94 | $85.94 | 4,481,900 | — | — |
| 2022-03-14 | $84.16 | $84.16 | 6,522,300 | — | — |
| 2022-03-11 | $88.72 | $88.72 | 4,476,600 | — | — |
| 2022-03-10 | $97.53 | $97.53 | 3,277,800 | — | — |
| 2022-03-09 | $98.40 | $98.40 | 4,441,600 | — | — |
| 2022-03-08 | $92.15 | $92.15 | 5,272,500 | — | — |
| 2022-03-07 | $92.16 | $92.16 | 6,264,200 | — | — |
| 2022-03-04 | $100.91 | $100.91 | 5,114,700 | — | — |
| 2022-03-03 | $104.00 | $104.00 | 10,717,200 | — | — |
| 2022-03-02 | $119.80 | $119.80 | 4,890,700 | — | — |
| 2022-03-01 | $117.65 | $117.65 | 5,441,400 | — | — |
| 2022-02-28 | $116.42 | $116.42 | 8,031,000 | — | — |
| 2022-02-25 | $109.27 | $109.27 | 5,073,900 | — | — |
| 2022-02-24 | $108.38 | $108.38 | 10,327,300 | — | — |
| 2022-02-23 | $91.34 | $91.34 | 4,199,200 | — | — |
| 2022-02-22 | $94.73 | $94.73 | 4,952,600 | — | — |
| 2022-02-18 | $95.87 | $95.87 | 6,862,800 | — | — |
| 2022-02-17 | $103.81 | $103.81 | 4,186,800 | — | — |
| 2022-02-16 | $111.99 | $111.99 | 4,311,600 | — | — |
| 2022-02-15 | $115.35 | $115.35 | 5,237,600 | — | — |
| 2022-02-14 | $105.56 | $105.56 | 4,757,900 | — | — |
| 2022-02-11 | $104.92 | $104.92 | 11,871,300 | — | — |
| 2022-02-10 | $115.96 | $115.96 | 10,361,800 | — | — |
| 2022-02-09 | $114.81 | $114.81 | 4,731,300 | — | — |
| 2022-02-08 | $109.96 | $109.96 | 4,438,600 | — | — |
| 2022-02-07 | $107.10 | $107.10 | 8,025,800 | — | — |
| 2022-02-04 | $103.19 | $103.19 | 5,684,400 | — | — |
| 2022-02-03 | $96.66 | $96.66 | 4,842,100 | — | — |
| 2022-02-02 | $99.80 | $99.80 | 7,027,200 | — | — |
| 2022-02-01 | $102.43 | $102.43 | 9,360,300 | — | — |
| 2022-01-31 | $96.40 | $96.40 | 6,924,400 | — | — |
| 2022-01-28 | $84.18 | $84.18 | 5,393,200 | — | — |
| 2022-01-27 | $80.34 | $80.34 | 5,282,500 | — | — |
| 2022-01-26 | $80.07 | $80.07 | 7,764,700 | — | — |
| 2022-01-25 | $84.78 | $84.78 | 7,530,500 | — | — |
| 2022-01-24 | $93.28 | $93.28 | 9,739,000 | — | — |
| 2022-01-21 | $88.55 | $88.55 | 7,120,700 | — | — |
| 2022-01-20 | $93.41 | $93.41 | 4,909,500 | — | — |
| 2022-01-19 | $94.32 | $94.32 | 4,910,200 | — | — |
| 2022-01-18 | $93.63 | $93.63 | 5,750,500 | — | — |
| 2022-01-14 | $100.29 | $100.29 | 5,975,100 | — | — |
| 2022-01-13 | $98.98 | $98.98 | 8,118,600 | — | — |
| 2022-01-12 | $113.97 | $113.97 | 5,778,200 | — | — |
| 2022-01-11 | $114.14 | $114.14 | 4,827,500 | — | — |
| 2022-01-10 | $110.75 | $110.75 | 5,626,800 | — | — |
| 2022-01-07 | $107.00 | $107.00 | 6,148,300 | — | — |
| 2022-01-06 | $104.04 | $104.04 | 5,066,600 | — | — |
| 2022-01-05 | $105.95 | $105.95 | 6,186,000 | — | — |
| 2022-01-04 | $114.96 | $114.96 | 9,785,400 | — | — |
| 2022-01-03 | $126.16 | $126.16 | 3,644,300 | — | — |