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
- 2002-04-08 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 | $50.71 | $144.90 | 1,920,300 | — | — |
| 2022-12-29 | $50.54 | $144.41 | 1,499,600 | — | — |
| 2022-12-28 | $49.56 | $141.61 | 2,416,800 | — | — |
| 2022-12-27 | $52.56 | $150.18 | 1,057,100 | — | — |
| 2022-12-23 | $51.96 | $148.47 | 2,046,800 | — | — |
| 2022-12-22 | $49.72 | $142.07 | 2,149,600 | — | — |
| 2022-12-21 | $52.15 | $149.01 | 2,244,100 | — | — |
| 2022-12-20 | $49.47 | $141.35 | 1,911,600 | — | — |
| 2022-12-19 | $49.30 | $140.87 | 2,246,700 | — | — |
| 2022-12-16 | $50.17 | $143.35 | 4,300,100 | — | — |
| 2022-12-15 | $51.24 | $146.41 | 2,617,600 | — | — |
| 2022-12-14 | $50.16 | $143.33 | 2,423,700 | — | — |
| 2022-12-13 | $50.91 | $144.75 | 3,444,600 | — | — |
| 2022-12-12 | $48.73 | $138.56 | 3,159,600 | — | — |
| 2022-12-09 | $46.71 | $132.81 | 2,505,300 | — | — |
| 2022-12-08 | $48.33 | $137.42 | 2,796,500 | — | — |
| 2022-12-07 | $50.00 | $142.17 | 2,708,200 | — | — |
| 2022-12-06 | $50.60 | $143.87 | 3,534,800 | — | — |
| 2022-12-05 | $51.51 | $146.46 | 5,769,600 | — | — |
| 2022-12-02 | $55.49 | $157.78 | 2,846,300 | — | — |
| 2022-12-01 | $54.51 | $154.99 | 3,144,200 | — | — |
| 2022-11-30 | $55.76 | $158.54 | 21,331,900 | — | — |
| 2022-11-29 | $54.22 | $154.17 | 3,391,800 | — | — |
| 2022-11-28 | $53.85 | $153.11 | 4,257,700 | — | — |
| 2022-11-25 | $55.14 | $156.78 | 998,000 | — | — |
| 2022-11-23 | $55.19 | $156.92 | 2,442,700 | — | — |
| 2022-11-22 | $55.82 | $158.71 | 2,576,900 | — | — |
| 2022-11-21 | $53.67 | $152.60 | 4,812,900 | — | — |
| 2022-11-18 | $54.46 | $154.85 | 4,354,100 | — | — |
| 2022-11-17 | $54.44 | $154.79 | 3,193,100 | — | — |
| 2022-11-16 | $55.20 | $156.95 | 2,979,200 | — | — |
| 2022-11-15 | $58.48 | $166.28 | 4,259,200 | — | — |
| 2022-11-14 | $55.69 | $158.35 | 3,272,900 | — | — |
| 2022-11-11 | $57.59 | $163.75 | 6,172,700 | — | — |
| 2022-11-10 | $53.85 | $153.11 | 3,875,900 | — | — |
| 2022-11-09 | $50.55 | $143.73 | 6,872,400 | — | — |
| 2022-11-08 | $55.18 | $156.90 | 4,517,700 | — | — |
| 2022-11-07 | $55.46 | $157.69 | 3,192,000 | — | — |
| 2022-11-04 | $53.41 | $151.86 | 3,487,400 | — | — |
| 2022-11-03 | $51.15 | $145.44 | 3,234,000 | — | — |
| 2022-11-02 | $49.85 | $141.74 | 3,165,400 | — | — |
| 2022-11-01 | $51.27 | $145.78 | 2,709,800 | — | — |
| 2022-10-31 | $50.65 | $144.01 | 3,018,200 | — | — |
| 2022-10-28 | $50.14 | $142.56 | 2,093,000 | — | — |
| 2022-10-27 | $51.05 | $145.15 | 4,313,500 | — | — |
| 2022-10-26 | $52.28 | $148.65 | 3,797,500 | — | — |
| 2022-10-25 | $50.94 | $144.84 | 3,984,800 | — | — |
| 2022-10-24 | $49.70 | $141.31 | 3,001,100 | — | — |
| 2022-10-21 | $51.00 | $145.01 | 4,074,600 | — | — |
| 2022-10-20 | $50.15 | $142.59 | 3,900,800 | — | — |
| 2022-10-19 | $51.69 | $146.97 | 3,634,700 | — | — |
| 2022-10-18 | $50.05 | $142.31 | 3,436,200 | — | — |
| 2022-10-17 | $50.37 | $143.22 | 3,044,100 | — | — |
| 2022-10-14 | $49.82 | $141.65 | 3,938,300 | — | — |
| 2022-10-13 | $53.15 | $151.12 | 4,092,100 | — | — |
| 2022-10-12 | $51.93 | $147.65 | 4,354,400 | — | — |
| 2022-10-11 | $52.45 | $149.13 | 3,056,700 | — | — |
| 2022-10-10 | $53.43 | $151.92 | 2,905,900 | — | — |
| 2022-10-07 | $55.57 | $158.00 | 4,894,000 | — | — |
| 2022-10-06 | $55.78 | $158.60 | 4,704,500 | — | — |
| 2022-10-05 | $54.78 | $155.76 | 4,566,300 | — | — |
| 2022-10-04 | $52.81 | $150.16 | 4,396,600 | — | — |
| 2022-10-03 | $50.24 | $142.85 | 5,224,600 | — | — |
| 2022-09-30 | $46.00 | $130.79 | 4,499,600 | — | — |
| 2022-09-29 | $45.52 | $129.43 | 3,333,100 | — | — |
| 2022-09-28 | $44.71 | $127.13 | 5,382,200 | — | — |
| 2022-09-27 | $41.36 | $117.60 | 3,657,400 | — | — |
| 2022-09-26 | $40.16 | $114.19 | 3,865,300 | — | — |
| 2022-09-23 | $42.62 | $121.18 | 6,280,900 | — | — |
| 2022-09-22 | $46.79 | $133.04 | 2,638,900 | — | — |
| 2022-09-21 | $47.97 | $136.39 | 2,125,900 | — | — |
| 2022-09-20 | $49.13 | $139.69 | 2,408,600 | — | — |
| 2022-09-19 | $49.74 | $141.43 | 2,302,000 | — | — |
| 2022-09-16 | $49.55 | $140.89 | 7,635,600 | — | — |
| 2022-09-15 | $51.32 | $145.92 | 2,838,800 | — | — |
| 2022-09-14 | $53.64 | $152.52 | 2,578,800 | — | — |
| 2022-09-13 | $51.66 | $146.18 | 2,310,700 | — | — |
| 2022-09-12 | $53.64 | $151.78 | 2,979,300 | — | — |
| 2022-09-09 | $52.30 | $147.99 | 2,779,700 | — | — |
| 2022-09-08 | $50.35 | $142.47 | 4,667,700 | — | — |
| 2022-09-07 | $50.11 | $141.79 | 4,307,200 | — | — |
| 2022-09-06 | $52.01 | $147.17 | 2,600,600 | — | — |
| 2022-09-02 | $52.77 | $149.32 | 2,184,800 | — | — |
| 2022-09-01 | $51.02 | $144.36 | 4,332,500 | — | — |
| 2022-08-31 | $53.14 | $150.36 | 3,006,900 | — | — |
| 2022-08-30 | $52.83 | $149.49 | 2,844,900 | — | — |
| 2022-08-29 | $55.07 | $155.82 | 2,881,100 | — | — |
| 2022-08-26 | $53.39 | $151.07 | 2,225,600 | — | — |
| 2022-08-25 | $54.35 | $153.79 | 2,088,200 | — | — |
| 2022-08-24 | $53.67 | $151.86 | 2,587,800 | — | — |
| 2022-08-23 | $52.45 | $148.41 | 4,145,400 | — | — |
| 2022-08-22 | $50.06 | $141.65 | 3,677,300 | — | — |
| 2022-08-19 | $49.55 | $140.21 | 3,921,500 | — | — |
| 2022-08-18 | $50.18 | $141.99 | 4,098,900 | — | — |
| 2022-08-17 | $48.08 | $136.05 | 3,266,500 | — | — |
| 2022-08-16 | $48.31 | $136.70 | 3,727,000 | — | — |
| 2022-08-15 | $49.36 | $139.67 | 2,456,400 | — | — |
| 2022-08-12 | $50.89 | $144.00 | 3,230,900 | — | — |
| 2022-08-11 | $51.10 | $144.59 | 3,243,900 | — | — |
| 2022-08-10 | $48.39 | $136.92 | 3,871,900 | — | — |
| 2022-08-09 | $47.45 | $134.26 | 4,909,200 | — | — |
| 2022-08-08 | $47.42 | $134.18 | 3,278,900 | — | — |
| 2022-08-05 | $47.82 | $135.31 | 3,592,900 | — | — |
| 2022-08-04 | $45.63 | $129.11 | 5,675,700 | — | — |
| 2022-08-03 | $46.94 | $132.82 | 3,156,200 | — | — |
| 2022-08-02 | $48.62 | $137.57 | 2,543,400 | — | — |
| 2022-08-01 | $48.97 | $138.56 | 3,953,300 | — | — |
| 2022-07-29 | $51.09 | $144.56 | 3,025,500 | — | — |
| 2022-07-28 | $48.84 | $138.20 | 2,196,700 | — | — |
| 2022-07-27 | $48.70 | $137.80 | 2,798,700 | — | — |
| 2022-07-26 | $46.13 | $130.53 | 2,944,300 | — | — |
| 2022-07-25 | $47.47 | $134.32 | 3,611,700 | — | — |
| 2022-07-22 | $44.48 | $125.86 | 2,233,100 | — | — |
| 2022-07-21 | $45.50 | $128.75 | 2,203,100 | — | — |
| 2022-07-20 | $46.58 | $131.80 | 2,510,200 | — | — |
| 2022-07-19 | $45.55 | $128.89 | 3,065,100 | — | — |
| 2022-07-18 | $43.44 | $122.92 | 3,193,700 | — | — |
| 2022-07-15 | $41.20 | $116.58 | 2,598,300 | — | — |
| 2022-07-14 | $39.85 | $112.76 | 5,435,300 | — | — |
| 2022-07-13 | $40.91 | $115.76 | 2,992,700 | — | — |
| 2022-07-12 | $40.27 | $113.95 | 3,772,700 | — | — |
| 2022-07-11 | $42.18 | $119.35 | 2,569,800 | — | — |
| 2022-07-08 | $43.08 | $121.90 | 3,576,000 | — | — |
| 2022-07-07 | $43.15 | $122.10 | 5,877,200 | — | — |
| 2022-07-06 | $39.14 | $110.75 | 10,471,200 | — | — |
| 2022-07-05 | $39.96 | $113.07 | 7,420,900 | — | — |
| 2022-07-01 | $43.50 | $123.09 | 4,916,500 | — | — |
| 2022-06-30 | $44.19 | $125.04 | 4,995,000 | — | — |
| 2022-06-29 | $45.68 | $129.25 | 5,022,000 | — | — |
| 2022-06-28 | $48.67 | $137.72 | 6,413,400 | — | — |
| 2022-06-27 | $47.28 | $133.78 | 6,077,800 | — | — |
| 2022-06-24 | $45.43 | $128.55 | 39,663,200 | — | — |
| 2022-06-23 | $42.90 | $121.39 | 8,273,800 | — | — |
| 2022-06-22 | $46.02 | $130.22 | 5,845,800 | — | — |
| 2022-06-21 | $50.53 | $142.98 | 6,168,000 | — | — |
| 2022-06-17 | $46.85 | $132.57 | 7,737,300 | — | — |
| 2022-06-16 | $50.40 | $142.61 | 4,818,000 | — | — |
| 2022-06-15 | $54.01 | $152.83 | 3,889,100 | — | — |
| 2022-06-14 | $55.85 | $158.03 | 5,475,500 | — | — |
| 2022-06-13 | $56.79 | $159.98 | 4,286,200 | — | — |
| 2022-06-10 | $59.14 | $166.60 | 2,397,900 | — | — |
| 2022-06-09 | $59.86 | $168.63 | 5,877,400 | — | — |
| 2022-06-08 | $61.41 | $173.00 | 4,049,500 | — | — |
| 2022-06-07 | $61.96 | $174.55 | 4,637,700 | — | — |
| 2022-06-06 | $59.07 | $166.41 | 4,011,700 | — | — |
| 2022-06-03 | $57.47 | $161.90 | 3,565,300 | — | — |
| 2022-06-02 | $58.31 | $164.27 | 5,236,000 | — | — |
| 2022-06-01 | $58.23 | $164.04 | 4,304,900 | — | — |
| 2022-05-31 | $55.99 | $157.73 | 8,157,400 | — | — |
| 2022-05-27 | $56.44 | $159.00 | 3,897,600 | — | — |
| 2022-05-26 | $53.76 | $151.45 | 4,760,300 | — | — |
| 2022-05-25 | $51.08 | $143.90 | 3,712,600 | — | — |
| 2022-05-24 | $48.92 | $137.81 | 4,225,200 | — | — |
| 2022-05-23 | $49.83 | $140.38 | 2,849,400 | — | — |
| 2022-05-20 | $47.20 | $132.97 | 4,153,900 | — | — |
| 2022-05-19 | $46.33 | $130.52 | 5,078,600 | — | — |
| 2022-05-18 | $45.32 | $127.67 | 3,610,200 | — | — |
| 2022-05-17 | $47.14 | $132.80 | 5,135,500 | — | — |
| 2022-05-16 | $44.25 | $124.66 | 5,956,800 | — | — |
| 2022-05-13 | $45.15 | $127.19 | 6,409,300 | — | — |
| 2022-05-12 | $42.40 | $119.45 | 5,875,500 | — | — |
| 2022-05-11 | $43.18 | $121.64 | 7,614,500 | — | — |
| 2022-05-10 | $43.94 | $123.78 | 14,258,800 | — | — |
| 2022-05-09 | $47.31 | $133.28 | 8,231,900 | — | — |
| 2022-05-06 | $55.62 | $156.69 | 5,036,400 | — | — |
| 2022-05-05 | $55.13 | $155.31 | 4,616,700 | — | — |
| 2022-05-04 | $56.72 | $159.79 | 4,419,500 | — | — |
| 2022-05-03 | $55.19 | $155.48 | 5,306,200 | — | — |
| 2022-05-02 | $50.95 | $143.53 | 3,121,500 | — | — |
| 2022-04-29 | $51.19 | $144.21 | 3,361,700 | — | — |
| 2022-04-28 | $52.27 | $147.25 | 4,169,800 | — | — |
| 2022-04-27 | $49.91 | $140.60 | 4,572,400 | — | — |
| 2022-04-26 | $49.73 | $140.10 | 4,615,400 | — | — |
| 2022-04-25 | $49.29 | $138.86 | 5,726,900 | — | — |
| 2022-04-22 | $50.30 | $141.70 | 4,805,600 | — | — |
| 2022-04-21 | $53.58 | $150.94 | 3,992,200 | — | — |
| 2022-04-20 | $56.03 | $157.84 | 3,800,500 | — | — |
| 2022-04-19 | $53.76 | $151.45 | 3,676,800 | — | — |
| 2022-04-18 | $54.27 | $152.88 | 4,347,400 | — | — |
| 2022-04-14 | $53.18 | $149.81 | 3,342,200 | — | — |
| 2022-04-13 | $52.98 | $149.25 | 3,499,500 | — | — |
| 2022-04-12 | $51.41 | $144.83 | 4,167,700 | — | — |
| 2022-04-11 | $49.76 | $140.18 | 3,840,800 | — | — |
| 2022-04-08 | $52.63 | $148.26 | 4,502,900 | — | — |
| 2022-04-07 | $51.54 | $145.19 | 3,301,900 | — | — |
| 2022-04-06 | $50.50 | $142.26 | 3,699,900 | — | — |
| 2022-04-05 | $51.66 | $145.53 | 3,816,900 | — | — |
| 2022-04-04 | $54.47 | $153.45 | 5,714,600 | — | — |
| 2022-04-01 | $55.24 | $155.62 | 2,464,600 | — | — |
| 2022-03-31 | $54.07 | $152.32 | 3,847,200 | — | — |
| 2022-03-30 | $54.52 | $153.59 | 3,345,600 | — | — |
| 2022-03-29 | $53.38 | $150.38 | 4,837,400 | — | — |
| 2022-03-28 | $53.84 | $151.67 | 7,098,900 | — | — |
| 2022-03-25 | $55.13 | $155.31 | 3,970,600 | — | — |
| 2022-03-24 | $52.55 | $148.04 | 3,759,200 | — | — |
| 2022-03-23 | $52.50 | $147.90 | 4,457,300 | — | — |
| 2022-03-22 | $50.42 | $142.04 | 2,771,500 | — | — |
| 2022-03-21 | $50.74 | $142.94 | 5,406,700 | — | — |
| 2022-03-18 | $47.98 | $135.17 | 7,143,200 | — | — |
| 2022-03-17 | $47.42 | $133.59 | 5,014,500 | — | — |
| 2022-03-16 | $43.75 | $123.25 | 4,436,500 | — | — |
| 2022-03-15 | $43.12 | $121.47 | 3,460,100 | — | — |
| 2022-03-14 | $43.84 | $123.50 | 3,528,700 | — | — |
| 2022-03-11 | $45.93 | $128.83 | 3,537,600 | — | — |
| 2022-03-10 | $47.60 | $133.51 | 5,210,600 | — | — |
| 2022-03-09 | $46.16 | $129.47 | 5,628,200 | — | — |
| 2022-03-08 | $47.17 | $132.30 | 5,289,800 | — | — |
| 2022-03-07 | $48.74 | $136.71 | 6,908,900 | — | — |
| 2022-03-04 | $48.65 | $136.46 | 4,995,700 | — | — |
| 2022-03-03 | $46.43 | $130.23 | 7,482,700 | — | — |
| 2022-03-02 | $47.40 | $132.95 | 4,360,600 | — | — |
| 2022-03-01 | $47.13 | $132.19 | 4,773,300 | — | — |
| 2022-02-28 | $45.85 | $128.60 | 6,019,900 | — | — |
| 2022-02-25 | $41.41 | $116.15 | 8,026,600 | — | — |
| 2022-02-24 | $39.69 | $111.32 | 6,955,300 | — | — |
| 2022-02-23 | $39.99 | $112.17 | 4,199,400 | — | — |
| 2022-02-22 | $39.17 | $109.87 | 4,833,400 | — | — |
| 2022-02-18 | $40.50 | $113.60 | 2,541,500 | — | — |
| 2022-02-17 | $41.27 | $115.76 | 3,482,900 | — | — |
| 2022-02-16 | $41.06 | $115.17 | 3,014,600 | — | — |
| 2022-02-15 | $40.48 | $113.54 | 2,280,600 | — | — |
| 2022-02-14 | $41.67 | $116.88 | 2,690,800 | — | — |
| 2022-02-11 | $42.58 | $119.43 | 3,933,000 | — | — |
| 2022-02-10 | $41.13 | $115.36 | 4,402,500 | — | — |
| 2022-02-09 | $40.52 | $113.65 | 2,125,000 | — | — |
| 2022-02-08 | $38.96 | $109.28 | 2,919,600 | — | — |
| 2022-02-07 | $40.43 | $113.40 | 2,623,300 | — | — |
| 2022-02-04 | $41.06 | $115.17 | 4,070,900 | — | — |
| 2022-02-03 | $40.82 | $114.49 | 3,157,200 | — | — |
| 2022-02-02 | $40.66 | $114.05 | 2,600,900 | — | — |
| 2022-02-01 | $40.78 | $114.38 | 3,739,600 | — | — |
| 2022-01-31 | $38.80 | $108.83 | 2,780,300 | — | — |
| 2022-01-28 | $38.23 | $107.23 | 2,736,200 | — | — |
| 2022-01-27 | $37.85 | $106.16 | 3,132,800 | — | — |
| 2022-01-26 | $38.33 | $107.51 | 3,988,300 | — | — |
| 2022-01-25 | $38.90 | $109.11 | 2,970,500 | — | — |
| 2022-01-24 | $37.50 | $105.18 | 4,071,900 | — | — |
| 2022-01-21 | $36.69 | $102.91 | 4,523,600 | — | — |
| 2022-01-20 | $37.88 | $106.25 | 3,139,500 | — | — |
| 2022-01-19 | $39.24 | $110.06 | 4,482,800 | — | — |
| 2022-01-18 | $39.31 | $110.26 | 6,669,900 | — | — |
| 2022-01-14 | $41.33 | $115.92 | 3,858,800 | — | — |
| 2022-01-13 | $38.73 | $108.63 | 3,372,900 | — | — |
| 2022-01-12 | $39.34 | $110.34 | 2,826,100 | — | — |
| 2022-01-11 | $39.37 | $110.43 | 3,623,200 | — | — |
| 2022-01-10 | $38.13 | $106.95 | 2,908,500 | — | — |
| 2022-01-07 | $37.81 | $106.05 | 2,177,500 | — | — |
| 2022-01-06 | $38.04 | $106.70 | 3,277,800 | — | — |
| 2022-01-05 | $37.01 | $103.81 | 3,694,800 | — | — |
| 2022-01-04 | $37.46 | $105.07 | 3,290,400 | — | — |
| 2022-01-03 | $35.11 | $98.48 | 2,491,300 | — | — |