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
- 2015-07-01 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 | $40.17 | $40.17 | 651,000 | — | — |
| 2022-12-29 | $40.63 | $40.63 | 1,187,300 | — | — |
| 2022-12-28 | $39.84 | $39.84 | 769,800 | — | — |
| 2022-12-27 | $40.32 | $40.32 | 683,700 | — | — |
| 2022-12-23 | $41.54 | $41.54 | 764,100 | — | — |
| 2022-12-22 | $42.74 | $42.74 | 960,100 | — | — |
| 2022-12-21 | $41.55 | $41.55 | 924,900 | — | — |
| 2022-12-20 | $41.62 | $41.62 | 1,422,700 | — | — |
| 2022-12-19 | $41.04 | $41.04 | 2,471,700 | — | — |
| 2022-12-16 | $43.32 | $43.32 | 6,552,900 | — | — |
| 2022-12-15 | $38.14 | $38.14 | 1,251,000 | — | — |
| 2022-12-14 | $38.93 | $38.93 | 2,068,600 | — | — |
| 2022-12-13 | $40.57 | $40.57 | 1,534,300 | — | — |
| 2022-12-12 | $39.22 | $39.22 | 951,800 | — | — |
| 2022-12-09 | $38.14 | $38.14 | 671,700 | — | — |
| 2022-12-08 | $38.76 | $38.76 | 1,387,900 | — | — |
| 2022-12-07 | $38.46 | $38.46 | 1,193,400 | — | — |
| 2022-12-06 | $38.80 | $38.80 | 1,506,400 | — | — |
| 2022-12-05 | $40.39 | $40.39 | 901,600 | — | — |
| 2022-12-02 | $41.84 | $41.84 | 1,113,700 | — | — |
| 2022-12-01 | $41.25 | $41.25 | 1,159,800 | — | — |
| 2022-11-30 | $41.12 | $41.12 | 2,447,500 | — | — |
| 2022-11-29 | $37.19 | $37.19 | 1,218,200 | — | — |
| 2022-11-28 | $37.51 | $37.51 | 1,134,400 | — | — |
| 2022-11-25 | $37.58 | $37.58 | 451,700 | — | — |
| 2022-11-23 | $37.23 | $37.23 | 1,488,700 | — | — |
| 2022-11-22 | $35.42 | $35.42 | 1,869,400 | — | — |
| 2022-11-21 | $35.29 | $35.29 | 1,712,900 | — | — |
| 2022-11-18 | $35.62 | $35.62 | 1,838,400 | — | — |
| 2022-11-17 | $35.85 | $35.85 | 3,031,100 | — | — |
| 2022-11-16 | $36.73 | $36.73 | 8,988,100 | — | — |
| 2022-11-15 | $34.17 | $34.17 | 1,548,900 | — | — |
| 2022-11-14 | $35.46 | $35.46 | 2,109,900 | — | — |
| 2022-11-11 | $40.44 | $40.44 | 2,285,500 | — | — |
| 2022-11-10 | $38.13 | $38.13 | 3,480,300 | — | — |
| 2022-11-09 | $37.07 | $37.07 | 4,189,000 | — | — |
| 2022-11-08 | $42.44 | $42.44 | 1,638,100 | — | — |
| 2022-11-07 | $42.69 | $42.69 | 1,469,800 | — | — |
| 2022-11-04 | $44.44 | $44.44 | 1,541,600 | — | — |
| 2022-11-03 | $45.04 | $45.04 | 1,022,700 | — | — |
| 2022-11-02 | $45.45 | $45.45 | 1,232,400 | — | — |
| 2022-11-01 | $46.67 | $46.67 | 677,100 | — | — |
| 2022-10-31 | $46.96 | $46.96 | 745,500 | — | — |
| 2022-10-28 | $47.66 | $47.66 | 731,800 | — | — |
| 2022-10-27 | $46.65 | $46.65 | 707,900 | — | — |
| 2022-10-26 | $46.33 | $46.33 | 839,800 | — | — |
| 2022-10-25 | $45.31 | $45.31 | 983,400 | — | — |
| 2022-10-24 | $42.67 | $42.67 | 562,900 | — | — |
| 2022-10-21 | $43.58 | $43.58 | 711,100 | — | — |
| 2022-10-20 | $42.80 | $42.80 | 836,400 | — | — |
| 2022-10-19 | $41.54 | $41.54 | 1,163,800 | — | — |
| 2022-10-18 | $43.92 | $43.92 | 820,100 | — | — |
| 2022-10-17 | $43.41 | $43.41 | 812,800 | — | — |
| 2022-10-14 | $41.51 | $41.51 | 998,500 | — | — |
| 2022-10-13 | $42.85 | $42.85 | 1,221,200 | — | — |
| 2022-10-12 | $42.21 | $42.21 | 835,300 | — | — |
| 2022-10-11 | $40.68 | $40.68 | 1,032,300 | — | — |
| 2022-10-10 | $40.28 | $40.28 | 1,129,700 | — | — |
| 2022-10-07 | $42.77 | $42.77 | 1,748,600 | — | — |
| 2022-10-06 | $47.03 | $47.03 | 1,641,300 | — | — |
| 2022-10-05 | $46.64 | $46.64 | 1,452,400 | — | — |
| 2022-10-04 | $47.91 | $47.91 | 1,641,400 | — | — |
| 2022-10-03 | $44.07 | $44.07 | 813,700 | — | — |
| 2022-09-30 | $43.82 | $43.82 | 988,800 | — | — |
| 2022-09-29 | $44.47 | $44.47 | 1,053,400 | — | — |
| 2022-09-28 | $46.05 | $46.05 | 1,041,500 | — | — |
| 2022-09-27 | $43.12 | $43.12 | 924,200 | — | — |
| 2022-09-26 | $42.55 | $42.55 | 1,137,900 | — | — |
| 2022-09-23 | $43.64 | $43.64 | 1,682,000 | — | — |
| 2022-09-22 | $46.17 | $46.17 | 1,580,300 | — | — |
| 2022-09-21 | $48.51 | $48.51 | 999,700 | — | — |
| 2022-09-20 | $48.93 | $48.93 | 829,700 | — | — |
| 2022-09-19 | $48.89 | $48.89 | 946,100 | — | — |
| 2022-09-16 | $48.55 | $48.55 | 2,454,700 | — | — |
| 2022-09-15 | $50.69 | $50.69 | 1,066,900 | — | — |
| 2022-09-14 | $49.38 | $49.38 | 1,071,600 | — | — |
| 2022-09-13 | $50.55 | $50.55 | 1,023,800 | — | — |
| 2022-09-12 | $53.31 | $53.31 | 658,900 | — | — |
| 2022-09-09 | $52.92 | $52.92 | 1,618,100 | — | — |
| 2022-09-08 | $51.77 | $51.77 | 1,001,900 | — | — |
| 2022-09-07 | $50.27 | $50.27 | 924,800 | — | — |
| 2022-09-06 | $47.74 | $47.74 | 881,900 | — | — |
| 2022-09-02 | $47.65 | $47.65 | 942,600 | — | — |
| 2022-09-01 | $49.05 | $49.05 | 863,100 | — | — |
| 2022-08-31 | $49.26 | $49.26 | 959,700 | — | — |
| 2022-08-30 | $47.52 | $47.52 | 705,900 | — | — |
| 2022-08-29 | $48.28 | $48.28 | 1,591,600 | — | — |
| 2022-08-26 | $48.54 | $48.54 | 1,234,800 | — | — |
| 2022-08-25 | $52.76 | $52.76 | 845,400 | — | — |
| 2022-08-24 | $52.06 | $52.06 | 856,700 | — | — |
| 2022-08-23 | $50.24 | $50.24 | 840,800 | — | — |
| 2022-08-22 | $49.06 | $49.06 | 849,300 | — | — |
| 2022-08-19 | $50.37 | $50.37 | 957,800 | — | — |
| 2022-08-18 | $52.03 | $52.03 | 966,200 | — | — |
| 2022-08-17 | $52.57 | $52.57 | 932,000 | — | — |
| 2022-08-16 | $55.12 | $55.12 | 1,082,300 | — | — |
| 2022-08-15 | $56.68 | $56.68 | 1,392,900 | — | — |
| 2022-08-12 | $55.17 | $55.17 | 1,287,500 | — | — |
| 2022-08-11 | $53.59 | $53.59 | 3,826,600 | — | — |
| 2022-08-10 | $55.29 | $55.29 | 1,379,400 | — | — |
| 2022-08-09 | $50.82 | $50.82 | 1,492,700 | — | — |
| 2022-08-08 | $52.16 | $52.16 | 1,269,600 | — | — |
| 2022-08-05 | $51.47 | $51.47 | 2,438,400 | — | — |
| 2022-08-04 | $50.99 | $50.99 | 1,837,300 | — | — |
| 2022-08-03 | $48.99 | $48.99 | 1,375,900 | — | — |
| 2022-08-02 | $49.59 | $49.59 | 1,520,400 | — | — |
| 2022-08-01 | $47.76 | $47.76 | 1,216,300 | — | — |
| 2022-07-29 | $47.00 | $47.00 | 1,068,700 | — | — |
| 2022-07-28 | $47.83 | $47.83 | 756,600 | — | — |
| 2022-07-27 | $47.03 | $47.03 | 1,064,800 | — | — |
| 2022-07-26 | $44.89 | $44.89 | 1,197,800 | — | — |
| 2022-07-25 | $45.24 | $45.24 | 1,018,900 | — | — |
| 2022-07-22 | $44.80 | $44.80 | 788,200 | — | — |
| 2022-07-21 | $46.50 | $46.50 | 779,200 | — | — |
| 2022-07-20 | $46.13 | $46.13 | 1,398,000 | — | — |
| 2022-07-19 | $45.11 | $45.11 | 1,452,400 | — | — |
| 2022-07-18 | $43.58 | $43.58 | 2,355,600 | — | — |
| 2022-07-15 | $45.82 | $45.82 | 1,785,100 | — | — |
| 2022-07-14 | $43.57 | $43.57 | 2,717,900 | — | — |
| 2022-07-13 | $40.37 | $40.37 | 1,121,900 | — | — |
| 2022-07-12 | $38.45 | $38.45 | 792,600 | — | — |
| 2022-07-11 | $37.59 | $37.59 | 887,200 | — | — |
| 2022-07-08 | $40.48 | $40.48 | 664,900 | — | — |
| 2022-07-07 | $40.33 | $40.33 | 1,330,000 | — | — |
| 2022-07-06 | $37.71 | $37.71 | 954,100 | — | — |
| 2022-07-05 | $38.79 | $38.79 | 819,800 | — | — |
| 2022-07-01 | $36.93 | $36.93 | 743,900 | — | — |
| 2022-06-30 | $35.44 | $35.44 | 1,039,600 | — | — |
| 2022-06-29 | $36.87 | $36.87 | 1,306,000 | — | — |
| 2022-06-28 | $37.72 | $37.72 | 872,200 | — | — |
| 2022-06-27 | $39.71 | $39.71 | 1,156,900 | — | — |
| 2022-06-24 | $41.38 | $41.38 | 1,645,000 | — | — |
| 2022-06-23 | $38.85 | $38.85 | 1,027,300 | — | — |
| 2022-06-22 | $35.50 | $35.50 | 1,091,900 | — | — |
| 2022-06-21 | $33.63 | $33.63 | 1,092,500 | — | — |
| 2022-06-17 | $33.53 | $33.53 | 2,213,700 | — | — |
| 2022-06-16 | $32.96 | $32.96 | 1,827,400 | — | — |
| 2022-06-15 | $33.93 | $33.93 | 1,679,300 | — | — |
| 2022-06-14 | $32.45 | $32.45 | 1,452,400 | — | — |
| 2022-06-13 | $31.69 | $31.69 | 820,400 | — | — |
| 2022-06-10 | $34.20 | $34.20 | 975,400 | — | — |
| 2022-06-09 | $35.74 | $35.74 | 915,100 | — | — |
| 2022-06-08 | $38.87 | $38.87 | 782,000 | — | — |
| 2022-06-07 | $37.15 | $37.15 | 974,900 | — | — |
| 2022-06-06 | $35.77 | $35.77 | 1,313,500 | — | — |
| 2022-06-03 | $36.98 | $36.98 | 1,250,400 | — | — |
| 2022-06-02 | $38.94 | $38.94 | 1,802,700 | — | — |
| 2022-06-01 | $35.46 | $35.46 | 1,089,500 | — | — |
| 2022-05-31 | $36.69 | $36.69 | 2,408,200 | — | — |
| 2022-05-27 | $41.19 | $41.19 | 1,440,000 | — | — |
| 2022-05-26 | $39.12 | $39.12 | 1,242,100 | — | — |
| 2022-05-25 | $37.53 | $37.53 | 1,424,500 | — | — |
| 2022-05-24 | $37.34 | $37.34 | 782,100 | — | — |
| 2022-05-23 | $39.05 | $39.05 | 1,718,300 | — | — |
| 2022-05-20 | $39.96 | $39.96 | 999,700 | — | — |
| 2022-05-19 | $38.97 | $38.97 | 1,298,500 | — | — |
| 2022-05-18 | $35.93 | $35.93 | 1,378,500 | — | — |
| 2022-05-17 | $36.67 | $36.67 | 1,280,600 | — | — |
| 2022-05-16 | $33.92 | $33.92 | 1,411,600 | — | — |
| 2022-05-13 | $34.20 | $34.20 | 1,916,600 | — | — |
| 2022-05-12 | $28.91 | $28.91 | 2,734,000 | — | — |
| 2022-05-11 | $28.13 | $28.13 | 1,857,600 | — | — |
| 2022-05-10 | $30.01 | $30.01 | 2,910,500 | — | — |
| 2022-05-09 | $29.79 | $29.79 | 2,395,700 | — | — |
| 2022-05-06 | $36.08 | $36.08 | 2,913,100 | — | — |
| 2022-05-05 | $34.10 | $34.10 | 1,559,800 | — | — |
| 2022-05-04 | $36.81 | $36.81 | 1,284,200 | — | — |
| 2022-05-03 | $35.95 | $35.95 | 1,029,100 | — | — |
| 2022-05-02 | $37.56 | $37.56 | 1,131,100 | — | — |
| 2022-04-29 | $35.12 | $35.12 | 966,200 | — | — |
| 2022-04-28 | $36.34 | $36.34 | 1,145,900 | — | — |
| 2022-04-27 | $36.22 | $36.22 | 1,224,200 | — | — |
| 2022-04-26 | $37.41 | $37.41 | 1,293,000 | — | — |
| 2022-04-25 | $39.67 | $39.67 | 1,162,400 | — | — |
| 2022-04-22 | $36.29 | $36.29 | 1,630,800 | — | — |
| 2022-04-21 | $36.65 | $36.65 | 1,925,100 | — | — |
| 2022-04-20 | $38.10 | $38.10 | 1,786,200 | — | — |
| 2022-04-19 | $37.41 | $37.41 | 5,509,200 | — | — |
| 2022-04-18 | $37.94 | $37.94 | 1,443,400 | — | — |
| 2022-04-14 | $39.52 | $39.52 | 1,428,900 | — | — |
| 2022-04-13 | $41.65 | $41.65 | 1,512,600 | — | — |
| 2022-04-12 | $40.02 | $40.02 | 885,600 | — | — |
| 2022-04-11 | $40.78 | $40.78 | 1,141,300 | — | — |
| 2022-04-08 | $42.86 | $42.86 | 1,988,200 | — | — |
| 2022-04-07 | $42.36 | $42.36 | 1,649,500 | — | — |
| 2022-04-06 | $42.29 | $42.29 | 1,308,200 | — | — |
| 2022-04-05 | $42.80 | $42.80 | 1,187,100 | — | — |
| 2022-04-04 | $44.54 | $44.54 | 1,537,300 | — | — |
| 2022-04-01 | $42.90 | $42.90 | 1,190,700 | — | — |
| 2022-03-31 | $40.68 | $40.68 | 902,700 | — | — |
| 2022-03-30 | $41.45 | $41.45 | 1,004,000 | — | — |
| 2022-03-29 | $42.43 | $42.43 | 1,209,700 | — | — |
| 2022-03-28 | $40.25 | $40.25 | 1,316,300 | — | — |
| 2022-03-25 | $39.70 | $39.70 | 1,742,500 | — | — |
| 2022-03-24 | $40.65 | $40.65 | 1,857,400 | — | — |
| 2022-03-23 | $38.85 | $38.85 | 2,214,600 | — | — |
| 2022-03-22 | $41.59 | $41.59 | 2,704,100 | — | — |
| 2022-03-21 | $39.25 | $39.25 | 2,587,900 | — | — |
| 2022-03-18 | $39.63 | $39.63 | 4,358,500 | — | — |
| 2022-03-17 | $37.51 | $37.51 | 4,468,400 | — | — |
| 2022-03-16 | $35.02 | $35.02 | 5,470,700 | — | — |
| 2022-03-15 | $30.32 | $30.32 | 8,020,000 | — | — |
| 2022-03-14 | $35.89 | $35.89 | 3,890,600 | — | — |
| 2022-03-11 | $38.98 | $38.98 | 4,434,700 | — | — |
| 2022-03-10 | $42.61 | $42.61 | 17,114,800 | — | — |
| 2022-03-09 | $36.80 | $36.80 | 41,733,200 | — | — |
| 2022-03-08 | $54.75 | $54.75 | 1,603,000 | — | — |
| 2022-03-07 | $52.53 | $52.53 | 1,626,000 | — | — |
| 2022-03-04 | $56.48 | $56.48 | 1,137,500 | — | — |
| 2022-03-03 | $60.05 | $60.05 | 841,700 | — | — |
| 2022-03-02 | $63.14 | $63.14 | 856,500 | — | — |
| 2022-03-01 | $64.36 | $64.36 | 678,900 | — | — |
| 2022-02-28 | $65.75 | $65.75 | 1,104,900 | — | — |
| 2022-02-25 | $66.94 | $66.94 | 1,184,900 | — | — |
| 2022-02-24 | $65.23 | $65.23 | 1,376,700 | — | — |
| 2022-02-23 | $60.76 | $60.76 | 736,200 | — | — |
| 2022-02-22 | $62.99 | $62.99 | 975,700 | — | — |
| 2022-02-18 | $63.89 | $63.89 | 788,600 | — | — |
| 2022-02-17 | $65.70 | $65.70 | 821,500 | — | — |
| 2022-02-16 | $71.50 | $71.50 | 1,331,000 | — | — |
| 2022-02-15 | $70.11 | $70.11 | 514,000 | — | — |
| 2022-02-14 | $67.20 | $67.20 | 767,800 | — | — |
| 2022-02-11 | $69.58 | $69.58 | 519,100 | — | — |
| 2022-02-10 | $71.05 | $71.05 | 700,500 | — | — |
| 2022-02-09 | $73.42 | $73.42 | 664,800 | — | — |
| 2022-02-08 | $70.20 | $70.20 | 1,096,600 | — | — |
| 2022-02-07 | $69.98 | $69.98 | 534,300 | — | — |
| 2022-02-04 | $69.75 | $69.75 | 821,200 | — | — |
| 2022-02-03 | $68.26 | $68.26 | 1,278,300 | — | — |
| 2022-02-02 | $71.20 | $71.20 | 883,700 | — | — |
| 2022-02-01 | $72.81 | $72.81 | 897,800 | — | — |
| 2022-01-31 | $70.65 | $70.65 | 1,582,500 | — | — |
| 2022-01-28 | $65.47 | $65.47 | 1,233,100 | — | — |
| 2022-01-27 | $61.90 | $61.90 | 1,155,200 | — | — |
| 2022-01-26 | $63.24 | $63.24 | 1,834,200 | — | — |
| 2022-01-25 | $62.88 | $62.88 | 1,348,900 | — | — |
| 2022-01-24 | $64.40 | $64.40 | 1,546,100 | — | — |
| 2022-01-21 | $62.74 | $62.74 | 1,790,000 | — | — |
| 2022-01-20 | $63.07 | $63.07 | 1,328,000 | — | — |
| 2022-01-19 | $61.17 | $61.17 | 1,235,400 | — | — |
| 2022-01-18 | $61.08 | $61.08 | 1,947,900 | — | — |
| 2022-01-14 | $67.37 | $67.37 | 1,942,600 | — | — |
| 2022-01-13 | $68.35 | $68.35 | 1,549,200 | — | — |
| 2022-01-12 | $73.60 | $73.60 | 1,976,600 | — | — |
| 2022-01-11 | $76.54 | $76.54 | 1,616,500 | — | — |
| 2022-01-10 | $74.42 | $74.42 | 2,408,100 | — | — |
| 2022-01-07 | $75.15 | $75.15 | 1,808,600 | — | — |
| 2022-01-06 | $82.44 | $82.44 | 988,700 | — | — |
| 2022-01-05 | $82.39 | $82.39 | 1,312,100 | — | — |
| 2022-01-04 | $88.04 | $88.04 | 1,058,000 | — | — |
| 2022-01-03 | $91.33 | $91.33 | 1,267,600 | — | — |