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
- 2012-12-13 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 | $40.78 | $55.64 | 1,792,900 | — | — |
| 2022-12-29 | $41.00 | $55.94 | 1,964,300 | — | — |
| 2022-12-28 | $39.65 | $54.10 | 2,797,600 | — | — |
| 2022-12-27 | $41.54 | $56.67 | 2,152,500 | — | — |
| 2022-12-23 | $41.10 | $56.07 | 2,009,500 | — | — |
| 2022-12-22 | $38.90 | $53.07 | 5,186,100 | — | — |
| 2022-12-21 | $40.09 | $54.70 | 3,606,200 | — | — |
| 2022-12-20 | $38.30 | $52.25 | 2,706,100 | — | — |
| 2022-12-19 | $37.08 | $50.59 | 3,034,000 | — | — |
| 2022-12-16 | $36.58 | $49.91 | 7,187,700 | — | — |
| 2022-12-15 | $37.26 | $50.84 | 3,762,100 | — | — |
| 2022-12-14 | $35.99 | $49.10 | 5,584,700 | — | — |
| 2022-12-13 | $35.99 | $49.10 | 4,697,200 | — | — |
| 2022-12-12 | $35.78 | $48.82 | 7,826,500 | — | — |
| 2022-12-09 | $32.55 | $44.41 | 2,675,800 | — | — |
| 2022-12-08 | $32.82 | $44.78 | 4,582,200 | — | — |
| 2022-12-07 | $33.01 | $45.04 | 4,382,200 | — | — |
| 2022-12-06 | $33.71 | $45.99 | 5,309,100 | — | — |
| 2022-12-05 | $34.48 | $47.04 | 6,988,800 | — | — |
| 2022-12-02 | $36.64 | $49.99 | 5,981,700 | — | — |
| 2022-12-01 | $39.43 | $53.80 | 7,252,200 | — | — |
| 2022-11-30 | $39.77 | $54.26 | 33,081,200 | — | — |
| 2022-11-29 | $41.53 | $56.66 | 7,394,100 | — | — |
| 2022-11-28 | $42.82 | $58.42 | 3,067,500 | — | — |
| 2022-11-25 | $45.65 | $62.28 | 816,300 | — | — |
| 2022-11-23 | $46.74 | $63.77 | 2,280,400 | — | — |
| 2022-11-22 | $47.36 | $64.61 | 1,521,000 | — | — |
| 2022-11-21 | $46.10 | $62.90 | 2,118,800 | — | — |
| 2022-11-18 | $45.84 | $62.54 | 1,891,700 | — | — |
| 2022-11-17 | $46.54 | $63.50 | 1,806,700 | — | — |
| 2022-11-16 | $46.77 | $63.81 | 3,182,000 | — | — |
| 2022-11-15 | $48.23 | $65.80 | 2,113,900 | — | — |
| 2022-11-14 | $46.78 | $63.82 | 1,759,000 | — | — |
| 2022-11-11 | $46.05 | $62.83 | 2,138,800 | — | — |
| 2022-11-10 | $46.68 | $63.69 | 1,661,300 | — | — |
| 2022-11-09 | $45.32 | $61.56 | 3,138,200 | — | — |
| 2022-11-08 | $47.28 | $64.22 | 1,540,900 | — | — |
| 2022-11-07 | $47.46 | $64.47 | 2,181,700 | — | — |
| 2022-11-04 | $45.92 | $62.37 | 2,554,100 | — | — |
| 2022-11-03 | $46.14 | $62.67 | 3,487,000 | — | — |
| 2022-11-02 | $45.14 | $61.31 | 2,146,900 | — | — |
| 2022-11-01 | $46.56 | $63.24 | 4,015,300 | — | — |
| 2022-10-31 | $44.25 | $60.11 | 3,402,800 | — | — |
| 2022-10-28 | $45.78 | $62.18 | 2,200,000 | — | — |
| 2022-10-27 | $46.37 | $62.99 | 3,551,800 | — | — |
| 2022-10-26 | $44.78 | $60.83 | 3,616,800 | — | — |
| 2022-10-25 | $43.03 | $58.45 | 1,500,200 | — | — |
| 2022-10-24 | $43.31 | $58.83 | 2,463,400 | — | — |
| 2022-10-21 | $43.45 | $59.02 | 1,838,600 | — | — |
| 2022-10-20 | $43.81 | $59.51 | 2,650,500 | — | — |
| 2022-10-19 | $43.50 | $59.09 | 2,606,200 | — | — |
| 2022-10-18 | $42.65 | $57.93 | 2,264,600 | — | — |
| 2022-10-17 | $41.49 | $56.36 | 2,659,900 | — | — |
| 2022-10-14 | $40.06 | $54.41 | 2,461,100 | — | — |
| 2022-10-13 | $42.49 | $57.71 | 3,435,100 | — | — |
| 2022-10-12 | $40.61 | $55.16 | 2,670,800 | — | — |
| 2022-10-11 | $37.87 | $51.44 | 1,765,600 | — | — |
| 2022-10-10 | $38.24 | $51.94 | 1,897,600 | — | — |
| 2022-10-07 | $39.06 | $53.06 | 2,746,600 | — | — |
| 2022-10-06 | $39.89 | $54.18 | 2,407,200 | — | — |
| 2022-10-05 | $39.59 | $53.78 | 3,107,600 | — | — |
| 2022-10-04 | $38.87 | $52.80 | 3,511,300 | — | — |
| 2022-10-03 | $36.52 | $49.61 | 2,279,300 | — | — |
| 2022-09-30 | $35.16 | $47.76 | 2,701,300 | — | — |
| 2022-09-29 | $34.46 | $46.81 | 2,345,300 | — | — |
| 2022-09-28 | $35.44 | $48.14 | 3,534,800 | — | — |
| 2022-09-27 | $32.33 | $43.91 | 3,649,300 | — | — |
| 2022-09-26 | $29.85 | $40.55 | 3,624,100 | — | — |
| 2022-09-23 | $29.88 | $40.59 | 3,791,400 | — | — |
| 2022-09-22 | $31.90 | $43.33 | 3,513,000 | — | — |
| 2022-09-21 | $29.60 | $40.21 | 3,191,900 | — | — |
| 2022-09-20 | $29.69 | $40.33 | 2,448,500 | — | — |
| 2022-09-19 | $28.28 | $38.41 | 2,461,000 | — | — |
| 2022-09-16 | $28.33 | $38.48 | 8,314,000 | — | — |
| 2022-09-15 | $28.77 | $39.08 | 4,706,700 | — | — |
| 2022-09-14 | $30.43 | $41.33 | 2,244,500 | — | — |
| 2022-09-13 | $31.43 | $42.69 | 1,691,300 | — | — |
| 2022-09-12 | $32.89 | $44.67 | 2,243,100 | — | — |
| 2022-09-09 | $33.46 | $45.45 | 1,500,100 | — | — |
| 2022-09-08 | $33.19 | $45.08 | 1,486,100 | — | — |
| 2022-09-07 | $33.97 | $46.14 | 2,755,500 | — | — |
| 2022-09-06 | $33.65 | $45.71 | 2,175,600 | — | — |
| 2022-09-02 | $33.46 | $45.45 | 1,664,000 | — | — |
| 2022-09-01 | $31.81 | $43.21 | 2,383,200 | — | — |
| 2022-08-31 | $34.16 | $46.40 | 2,963,200 | — | — |
| 2022-08-30 | $33.82 | $45.94 | 3,323,900 | — | — |
| 2022-08-29 | $36.63 | $49.76 | 1,735,200 | — | — |
| 2022-08-26 | $36.70 | $49.85 | 2,051,900 | — | — |
| 2022-08-25 | $38.25 | $51.96 | 1,538,900 | — | — |
| 2022-08-24 | $37.61 | $51.09 | 1,907,100 | — | — |
| 2022-08-23 | $37.58 | $51.05 | 1,889,700 | — | — |
| 2022-08-22 | $36.52 | $49.61 | 1,740,900 | — | — |
| 2022-08-19 | $35.79 | $48.61 | 1,477,500 | — | — |
| 2022-08-18 | $36.31 | $49.32 | 1,981,600 | — | — |
| 2022-08-17 | $34.86 | $47.35 | 1,745,300 | — | — |
| 2022-08-16 | $34.00 | $46.18 | 1,495,200 | — | — |
| 2022-08-15 | $33.78 | $45.88 | 3,884,000 | — | — |
| 2022-08-12 | $34.73 | $47.17 | 1,892,900 | — | — |
| 2022-08-11 | $34.66 | $47.08 | 2,143,600 | — | — |
| 2022-08-10 | $32.42 | $44.04 | 2,207,800 | — | — |
| 2022-08-09 | $31.88 | $43.30 | 2,845,300 | — | — |
| 2022-08-08 | $30.10 | $40.89 | 2,066,800 | — | — |
| 2022-08-05 | $30.06 | $40.83 | 2,616,700 | — | — |
| 2022-08-04 | $29.27 | $39.76 | 2,916,200 | — | — |
| 2022-08-03 | $32.62 | $44.31 | 2,800,000 | — | — |
| 2022-08-02 | $33.33 | $45.27 | 2,255,200 | — | — |
| 2022-08-01 | $32.52 | $44.17 | 3,349,400 | — | — |
| 2022-07-29 | $33.35 | $45.30 | 3,519,900 | — | — |
| 2022-07-28 | $31.38 | $42.62 | 4,704,700 | — | — |
| 2022-07-27 | $31.14 | $42.30 | 3,031,300 | — | — |
| 2022-07-26 | $28.88 | $39.23 | 2,380,300 | — | — |
| 2022-07-25 | $29.14 | $39.58 | 2,590,400 | — | — |
| 2022-07-22 | $26.41 | $35.87 | 2,432,300 | — | — |
| 2022-07-21 | $26.42 | $35.89 | 3,647,700 | — | — |
| 2022-07-20 | $28.60 | $38.85 | 1,932,600 | — | — |
| 2022-07-19 | $28.29 | $38.43 | 1,755,100 | — | — |
| 2022-07-18 | $27.73 | $37.67 | 1,530,400 | — | — |
| 2022-07-15 | $27.49 | $37.34 | 2,155,500 | — | — |
| 2022-07-14 | $26.51 | $36.01 | 2,563,700 | — | — |
| 2022-07-13 | $26.84 | $36.46 | 2,378,600 | — | — |
| 2022-07-12 | $27.83 | $37.80 | 3,382,700 | — | — |
| 2022-07-11 | $28.30 | $38.44 | 1,471,400 | — | — |
| 2022-07-08 | $28.61 | $38.86 | 1,608,100 | — | — |
| 2022-07-07 | $28.78 | $39.09 | 2,281,600 | — | — |
| 2022-07-06 | $27.27 | $37.04 | 3,439,200 | — | — |
| 2022-07-05 | $28.27 | $38.40 | 3,329,200 | — | — |
| 2022-07-01 | $30.66 | $41.65 | 3,557,300 | — | — |
| 2022-06-30 | $29.02 | $39.42 | 5,174,900 | — | — |
| 2022-06-29 | $31.79 | $43.18 | 2,910,800 | — | — |
| 2022-06-28 | $34.06 | $46.26 | 2,864,000 | — | — |
| 2022-06-27 | $33.12 | $44.99 | 2,998,800 | — | — |
| 2022-06-24 | $30.26 | $41.10 | 6,320,100 | — | — |
| 2022-06-23 | $30.81 | $41.85 | 4,078,400 | — | — |
| 2022-06-22 | $33.80 | $45.91 | 3,334,200 | — | — |
| 2022-06-21 | $35.66 | $48.44 | 4,506,800 | — | — |
| 2022-06-17 | $32.98 | $44.80 | 9,194,900 | — | — |
| 2022-06-16 | $35.09 | $47.66 | 4,172,100 | — | — |
| 2022-06-15 | $37.59 | $51.06 | 3,524,800 | — | — |
| 2022-06-14 | $38.92 | $52.87 | 3,884,000 | — | — |
| 2022-06-13 | $37.53 | $50.98 | 3,405,300 | — | — |
| 2022-06-10 | $40.33 | $54.78 | 3,695,800 | — | — |
| 2022-06-09 | $42.00 | $57.05 | 3,808,400 | — | — |
| 2022-06-08 | $41.86 | $56.86 | 4,720,500 | — | — |
| 2022-06-07 | $43.74 | $59.41 | 5,692,800 | — | — |
| 2022-06-06 | $40.30 | $54.74 | 5,994,100 | — | — |
| 2022-06-03 | $38.54 | $52.35 | 4,557,600 | — | — |
| 2022-06-02 | $35.48 | $48.19 | 4,270,200 | — | — |
| 2022-06-01 | $34.42 | $46.75 | 4,012,500 | — | — |
| 2022-05-31 | $33.20 | $45.10 | 3,841,300 | — | — |
| 2022-05-27 | $32.94 | $44.74 | 1,739,600 | — | — |
| 2022-05-26 | $31.35 | $42.58 | 1,519,300 | — | — |
| 2022-05-25 | $31.62 | $42.95 | 1,749,100 | — | — |
| 2022-05-24 | $30.41 | $41.31 | 1,745,100 | — | — |
| 2022-05-23 | $30.44 | $41.35 | 1,746,200 | — | — |
| 2022-05-20 | $30.81 | $41.85 | 1,600,100 | — | — |
| 2022-05-19 | $30.51 | $41.44 | 2,544,000 | — | — |
| 2022-05-18 | $30.67 | $41.66 | 2,986,800 | — | — |
| 2022-05-17 | $31.13 | $42.28 | 2,560,700 | — | — |
| 2022-05-16 | $31.05 | $42.18 | 2,417,500 | — | — |
| 2022-05-13 | $30.41 | $41.31 | 2,835,600 | — | — |
| 2022-05-12 | $28.90 | $39.26 | 2,504,400 | — | — |
| 2022-05-11 | $28.91 | $39.27 | 3,699,000 | — | — |
| 2022-05-10 | $28.47 | $38.67 | 3,963,400 | — | — |
| 2022-05-09 | $27.74 | $37.68 | 4,448,200 | — | — |
| 2022-05-06 | $31.17 | $42.34 | 2,366,100 | — | — |
| 2022-05-05 | $31.45 | $42.72 | 3,479,000 | — | — |
| 2022-05-04 | $31.78 | $43.17 | 4,682,900 | — | — |
| 2022-05-03 | $30.45 | $41.36 | 3,499,600 | — | — |
| 2022-05-02 | $29.35 | $39.87 | 3,864,500 | — | — |
| 2022-04-29 | $29.06 | $39.47 | 2,990,900 | — | — |
| 2022-04-28 | $30.08 | $40.86 | 4,220,400 | — | — |
| 2022-04-27 | $27.35 | $37.15 | 4,321,300 | — | — |
| 2022-04-26 | $26.66 | $36.21 | 4,825,100 | — | — |
| 2022-04-25 | $25.77 | $35.00 | 4,684,400 | — | — |
| 2022-04-22 | $26.64 | $36.19 | 3,792,800 | — | — |
| 2022-04-21 | $27.41 | $37.23 | 4,041,100 | — | — |
| 2022-04-20 | $28.99 | $39.38 | 4,378,400 | — | — |
| 2022-04-19 | $29.49 | $40.06 | 3,713,200 | — | — |
| 2022-04-18 | $29.80 | $40.48 | 3,932,900 | — | — |
| 2022-04-14 | $27.32 | $37.11 | 2,608,100 | — | — |
| 2022-04-13 | $26.78 | $36.38 | 1,500,100 | — | — |
| 2022-04-12 | $25.38 | $34.47 | 2,416,800 | — | — |
| 2022-04-11 | $25.21 | $34.24 | 2,055,600 | — | — |
| 2022-04-08 | $26.23 | $35.63 | 2,688,600 | — | — |
| 2022-04-07 | $25.86 | $35.13 | 3,439,500 | — | — |
| 2022-04-06 | $26.28 | $35.70 | 4,547,600 | — | — |
| 2022-04-05 | $25.46 | $34.58 | 4,415,400 | — | — |
| 2022-04-04 | $24.97 | $33.92 | 1,989,000 | — | — |
| 2022-04-01 | $24.74 | $33.60 | 2,823,400 | — | — |
| 2022-03-31 | $24.37 | $33.10 | 3,673,600 | — | — |
| 2022-03-30 | $24.17 | $32.83 | 3,570,600 | — | — |
| 2022-03-29 | $22.43 | $30.47 | 1,946,300 | — | — |
| 2022-03-28 | $22.19 | $30.14 | 3,693,800 | — | — |
| 2022-03-25 | $23.12 | $31.40 | 2,978,500 | — | — |
| 2022-03-24 | $22.88 | $31.08 | 1,739,400 | — | — |
| 2022-03-23 | $22.43 | $30.47 | 1,992,500 | — | — |
| 2022-03-22 | $22.39 | $30.41 | 2,227,300 | — | — |
| 2022-03-21 | $22.75 | $30.90 | 2,985,900 | — | — |
| 2022-03-18 | $20.69 | $28.10 | 8,902,300 | — | — |
| 2022-03-17 | $21.25 | $28.86 | 2,798,000 | — | — |
| 2022-03-16 | $19.73 | $26.80 | 4,008,700 | — | — |
| 2022-03-15 | $19.97 | $27.13 | 5,043,800 | — | — |
| 2022-03-14 | $22.88 | $31.08 | 5,973,800 | — | — |
| 2022-03-11 | $25.28 | $34.34 | 3,296,300 | — | — |
| 2022-03-10 | $24.76 | $33.63 | 3,604,900 | — | — |
| 2022-03-09 | $23.19 | $31.50 | 5,515,300 | — | — |
| 2022-03-08 | $23.54 | $31.97 | 10,261,300 | — | — |
| 2022-03-07 | $19.84 | $26.95 | 5,130,900 | — | — |
| 2022-03-04 | $20.21 | $27.45 | 5,412,000 | — | — |
| 2022-03-03 | $17.33 | $23.54 | 2,560,100 | — | — |
| 2022-03-02 | $17.07 | $23.19 | 3,062,200 | — | — |
| 2022-03-01 | $16.35 | $22.21 | 4,939,000 | — | — |
| 2022-02-28 | $16.62 | $22.58 | 3,597,500 | — | — |
| 2022-02-25 | $17.09 | $23.21 | 2,676,400 | — | — |
| 2022-02-24 | $17.54 | $23.82 | 3,679,900 | — | — |
| 2022-02-23 | $17.36 | $23.58 | 2,214,900 | — | — |
| 2022-02-22 | $17.90 | $24.31 | 4,323,100 | — | — |
| 2022-02-18 | $18.01 | $24.46 | 1,676,700 | — | — |
| 2022-02-17 | $18.21 | $24.73 | 1,382,500 | — | — |
| 2022-02-16 | $18.45 | $25.06 | 2,154,500 | — | — |
| 2022-02-15 | $19.07 | $25.90 | 2,171,800 | — | — |
| 2022-02-14 | $19.56 | $26.57 | 4,401,200 | — | — |
| 2022-02-11 | $19.36 | $26.30 | 4,212,300 | — | — |
| 2022-02-10 | $18.85 | $25.60 | 4,966,200 | — | — |
| 2022-02-09 | $19.82 | $26.92 | 3,384,200 | — | — |
| 2022-02-08 | $19.39 | $26.34 | 3,244,700 | — | — |
| 2022-02-07 | $19.32 | $26.24 | 2,882,000 | — | — |
| 2022-02-04 | $18.29 | $24.84 | 2,530,200 | — | — |
| 2022-02-03 | $17.55 | $23.84 | 2,135,200 | — | — |
| 2022-02-02 | $17.74 | $24.10 | 2,084,200 | — | — |
| 2022-02-01 | $17.50 | $23.77 | 3,618,900 | — | — |
| 2022-01-31 | $15.84 | $21.52 | 2,537,900 | — | — |
| 2022-01-28 | $16.18 | $21.98 | 2,573,300 | — | — |
| 2022-01-27 | $16.31 | $22.15 | 4,230,400 | — | — |
| 2022-01-26 | $15.93 | $21.64 | 4,735,700 | — | — |
| 2022-01-25 | $16.97 | $23.05 | 3,943,800 | — | — |
| 2022-01-24 | $15.87 | $21.56 | 4,040,900 | — | — |
| 2022-01-21 | $15.63 | $21.23 | 5,244,900 | — | — |
| 2022-01-20 | $16.53 | $22.45 | 3,864,800 | — | — |
| 2022-01-19 | $17.53 | $23.81 | 3,836,300 | — | — |
| 2022-01-18 | $17.94 | $24.37 | 3,146,900 | — | — |
| 2022-01-14 | $18.15 | $24.65 | 3,102,100 | — | — |
| 2022-01-13 | $17.10 | $23.23 | 3,082,800 | — | — |
| 2022-01-12 | $17.33 | $23.54 | 2,779,700 | — | — |
| 2022-01-11 | $17.16 | $23.31 | 3,410,100 | — | — |
| 2022-01-10 | $16.47 | $22.37 | 3,513,800 | — | — |
| 2022-01-07 | $16.30 | $22.14 | 4,478,000 | — | — |
| 2022-01-06 | $15.40 | $20.92 | 4,748,400 | — | — |
| 2022-01-05 | $14.06 | $19.10 | 2,606,400 | — | — |
| 2022-01-04 | $14.25 | $19.36 | 2,734,800 | — | — |
| 2022-01-03 | $14.02 | $19.04 | 3,036,300 | — | — |