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
- 2015-05-20 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 | $34.71 | $34.71 | 13,272,900 | — | — |
| 2022-12-29 | $35.10 | $35.10 | 17,645,700 | — | — |
| 2022-12-28 | $32.64 | $32.64 | 13,332,100 | — | — |
| 2022-12-27 | $33.39 | $33.39 | 12,400,900 | — | — |
| 2022-12-23 | $33.71 | $33.71 | 13,112,800 | — | — |
| 2022-12-22 | $34.68 | $34.68 | 16,498,400 | — | — |
| 2022-12-21 | $36.19 | $36.19 | 13,260,500 | — | — |
| 2022-12-20 | $35.99 | $35.99 | 16,742,400 | — | — |
| 2022-12-19 | $35.50 | $35.50 | 14,397,600 | — | — |
| 2022-12-16 | $36.09 | $36.09 | 16,908,800 | — | — |
| 2022-12-15 | $36.39 | $36.39 | 17,448,200 | — | — |
| 2022-12-14 | $38.24 | $38.24 | 21,245,500 | — | — |
| 2022-12-13 | $38.78 | $38.78 | 26,830,000 | — | — |
| 2022-12-12 | $38.38 | $38.38 | 20,040,700 | — | — |
| 2022-12-09 | $38.38 | $38.38 | 21,469,400 | — | — |
| 2022-12-08 | $38.64 | $38.64 | 24,816,600 | — | — |
| 2022-12-07 | $38.49 | $38.49 | 23,536,600 | — | — |
| 2022-12-06 | $38.97 | $38.97 | 19,295,200 | — | — |
| 2022-12-05 | $40.79 | $40.79 | 22,014,000 | — | — |
| 2022-12-02 | $43.06 | $43.06 | 30,820,900 | — | — |
| 2022-12-01 | $43.40 | $43.40 | 33,691,900 | — | — |
| 2022-11-30 | $40.88 | $40.88 | 30,671,800 | — | — |
| 2022-11-29 | $37.15 | $37.15 | 29,118,200 | — | — |
| 2022-11-28 | $38.03 | $38.03 | 42,560,300 | — | — |
| 2022-11-25 | $36.79 | $36.79 | 9,401,500 | — | — |
| 2022-11-23 | $36.77 | $36.77 | 15,970,700 | — | — |
| 2022-11-22 | $35.28 | $35.28 | 12,669,100 | — | — |
| 2022-11-21 | $35.21 | $35.21 | 15,565,600 | — | — |
| 2022-11-18 | $36.59 | $36.59 | 14,746,300 | — | — |
| 2022-11-17 | $37.72 | $37.72 | 16,916,600 | — | — |
| 2022-11-16 | $38.51 | $38.51 | 17,334,200 | — | — |
| 2022-11-15 | $40.02 | $40.02 | 26,589,100 | — | — |
| 2022-11-14 | $38.40 | $38.40 | 17,931,100 | — | — |
| 2022-11-11 | $39.44 | $39.44 | 39,173,400 | — | — |
| 2022-11-10 | $36.51 | $36.51 | 32,449,100 | — | — |
| 2022-11-09 | $30.90 | $30.90 | 17,640,800 | — | — |
| 2022-11-08 | $32.80 | $32.80 | 18,576,000 | — | — |
| 2022-11-07 | $32.24 | $32.24 | 16,129,000 | — | — |
| 2022-11-04 | $32.15 | $32.15 | 30,310,900 | — | — |
| 2022-11-03 | $33.74 | $33.74 | 23,395,000 | — | — |
| 2022-11-02 | $33.51 | $33.51 | 34,905,000 | — | — |
| 2022-11-01 | $34.79 | $34.79 | 32,527,700 | — | — |
| 2022-10-31 | $34.23 | $34.23 | 46,021,100 | — | — |
| 2022-10-28 | $34.19 | $34.19 | 39,189,500 | — | — |
| 2022-10-27 | $34.10 | $34.10 | 85,884,000 | — | — |
| 2022-10-26 | $29.06 | $29.06 | 29,275,000 | — | — |
| 2022-10-25 | $29.83 | $29.83 | 19,598,800 | — | — |
| 2022-10-24 | $28.75 | $28.75 | 24,463,900 | — | — |
| 2022-10-21 | $29.75 | $29.75 | 32,835,900 | — | — |
| 2022-10-20 | $29.73 | $29.73 | 37,547,100 | — | — |
| 2022-10-19 | $28.35 | $28.35 | 22,677,700 | — | — |
| 2022-10-18 | $28.73 | $28.73 | 22,754,300 | — | — |
| 2022-10-17 | $27.76 | $27.76 | 22,387,300 | — | — |
| 2022-10-14 | $26.06 | $26.06 | 30,443,800 | — | — |
| 2022-10-13 | $26.24 | $26.24 | 34,677,500 | — | — |
| 2022-10-12 | $25.99 | $25.99 | 20,772,500 | — | — |
| 2022-10-11 | $25.67 | $25.67 | 32,098,000 | — | — |
| 2022-10-10 | $26.45 | $26.45 | 21,516,600 | — | — |
| 2022-10-07 | $27.21 | $27.21 | 29,793,400 | — | — |
| 2022-10-06 | $30.06 | $30.06 | 36,022,000 | — | — |
| 2022-10-05 | $30.83 | $30.83 | 24,091,900 | — | — |
| 2022-10-04 | $31.53 | $31.53 | 43,031,000 | — | — |
| 2022-10-03 | $27.76 | $27.76 | 26,422,900 | — | — |
| 2022-09-30 | $26.94 | $26.94 | 24,803,900 | — | — |
| 2022-09-29 | $26.77 | $26.77 | 32,086,900 | — | — |
| 2022-09-28 | $29.24 | $29.24 | 24,820,600 | — | — |
| 2022-09-27 | $27.85 | $27.85 | 23,308,500 | — | — |
| 2022-09-26 | $28.25 | $28.25 | 25,033,100 | — | — |
| 2022-09-23 | $28.76 | $28.76 | 27,542,900 | — | — |
| 2022-09-22 | $28.57 | $28.57 | 34,457,100 | — | — |
| 2022-09-21 | $30.55 | $30.55 | 28,911,800 | — | — |
| 2022-09-20 | $30.95 | $30.95 | 26,104,100 | — | — |
| 2022-09-19 | $32.94 | $32.94 | 25,049,700 | — | — |
| 2022-09-16 | $31.73 | $31.73 | 31,975,500 | — | — |
| 2022-09-15 | $33.85 | $33.85 | 23,235,200 | — | — |
| 2022-09-14 | $33.69 | $33.69 | 22,981,700 | — | — |
| 2022-09-13 | $32.70 | $32.70 | 29,833,300 | — | — |
| 2022-09-12 | $35.16 | $35.16 | 24,260,600 | — | — |
| 2022-09-09 | $34.81 | $34.81 | 40,584,300 | — | — |
| 2022-09-08 | $31.94 | $31.94 | 30,419,400 | — | — |
| 2022-09-07 | $30.98 | $30.98 | 22,289,300 | — | — |
| 2022-09-06 | $29.84 | $29.84 | 25,659,500 | — | — |
| 2022-09-02 | $30.11 | $30.11 | 31,478,500 | — | — |
| 2022-09-01 | $31.27 | $31.27 | 28,553,500 | — | — |
| 2022-08-31 | $31.65 | $31.65 | 26,208,600 | — | — |
| 2022-08-30 | $31.36 | $31.36 | 33,550,300 | — | — |
| 2022-08-29 | $31.94 | $31.94 | 21,041,800 | — | — |
| 2022-08-26 | $32.42 | $32.42 | 30,300,000 | — | — |
| 2022-08-25 | $34.34 | $34.34 | 23,870,600 | — | — |
| 2022-08-24 | $33.29 | $33.29 | 23,435,800 | — | — |
| 2022-08-23 | $32.47 | $32.47 | 20,640,400 | — | — |
| 2022-08-22 | $33.18 | $33.18 | 23,788,800 | — | — |
| 2022-08-19 | $34.20 | $34.20 | 28,335,200 | — | — |
| 2022-08-18 | $36.86 | $36.86 | 20,334,700 | — | — |
| 2022-08-17 | $37.30 | $37.30 | 29,058,800 | — | — |
| 2022-08-16 | $39.58 | $39.58 | 30,792,100 | — | — |
| 2022-08-15 | $39.84 | $39.84 | 28,841,600 | — | — |
| 2022-08-12 | $40.76 | $40.76 | 29,889,600 | — | — |
| 2022-08-11 | $40.42 | $40.42 | 55,567,200 | — | — |
| 2022-08-10 | $40.61 | $40.61 | 39,813,100 | — | — |
| 2022-08-09 | $36.75 | $36.75 | 34,712,100 | — | — |
| 2022-08-08 | $39.77 | $39.77 | 29,845,900 | — | — |
| 2022-08-05 | $40.81 | $40.81 | 28,771,500 | — | — |
| 2022-08-04 | $41.02 | $41.02 | 31,569,700 | — | — |
| 2022-08-03 | $41.93 | $41.93 | 38,072,800 | — | — |
| 2022-08-02 | $37.74 | $37.74 | 29,707,000 | — | — |
| 2022-08-01 | $36.44 | $36.44 | 26,421,500 | — | — |
| 2022-07-29 | $34.83 | $34.83 | 31,716,800 | — | — |
| 2022-07-28 | $35.91 | $35.91 | 33,198,400 | — | — |
| 2022-07-27 | $35.24 | $35.24 | 79,941,500 | — | — |
| 2022-07-26 | $31.55 | $31.55 | 65,071,900 | — | — |
| 2022-07-25 | $36.71 | $36.71 | 19,770,500 | — | — |
| 2022-07-22 | $37.35 | $37.35 | 28,254,400 | — | — |
| 2022-07-21 | $40.40 | $40.40 | 39,578,500 | — | — |
| 2022-07-20 | $38.49 | $38.49 | 42,330,800 | — | — |
| 2022-07-19 | $34.37 | $34.37 | 27,254,900 | — | — |
| 2022-07-18 | $32.54 | $32.54 | 28,950,700 | — | — |
| 2022-07-15 | $31.27 | $31.27 | 22,398,700 | — | — |
| 2022-07-14 | $30.67 | $30.67 | 24,247,400 | — | — |
| 2022-07-13 | $32.15 | $32.15 | 26,325,800 | — | — |
| 2022-07-12 | $32.38 | $32.38 | 21,445,000 | — | — |
| 2022-07-11 | $32.32 | $32.32 | 22,534,000 | — | — |
| 2022-07-08 | $35.57 | $35.57 | 22,067,200 | — | — |
| 2022-07-07 | $35.33 | $35.33 | 23,042,300 | — | — |
| 2022-07-06 | $33.04 | $33.04 | 25,782,300 | — | — |
| 2022-07-05 | $34.00 | $34.00 | 29,111,300 | — | — |
| 2022-07-01 | $31.41 | $31.41 | 20,371,600 | — | — |
| 2022-06-30 | $31.24 | $31.24 | 26,019,600 | — | — |
| 2022-06-29 | $33.05 | $33.05 | 30,879,400 | — | — |
| 2022-06-28 | $35.03 | $35.03 | 44,122,000 | — | — |
| 2022-06-27 | $37.32 | $37.32 | 58,165,000 | — | — |
| 2022-06-24 | $38.52 | $38.52 | 46,653,000 | — | — |
| 2022-06-23 | $36.38 | $36.38 | 43,753,000 | — | — |
| 2022-06-22 | $33.85 | $33.85 | 34,586,000 | — | — |
| 2022-06-21 | $32.83 | $32.83 | 31,601,000 | — | — |
| 2022-06-17 | $31.69 | $31.69 | 37,008,000 | — | — |
| 2022-06-16 | $30.52 | $30.52 | 40,943,000 | — | — |
| 2022-06-15 | $32.60 | $32.60 | 47,767,000 | — | — |
| 2022-06-14 | $30.35 | $30.35 | 38,194,000 | — | — |
| 2022-06-13 | $31.29 | $31.29 | 40,666,000 | — | — |
| 2022-06-10 | $34.84 | $34.84 | 40,240,000 | — | — |
| 2022-06-09 | $37.14 | $37.14 | 33,993,000 | — | — |
| 2022-06-08 | $39.15 | $39.15 | 35,180,000 | — | — |
| 2022-06-07 | $38.07 | $38.07 | 47,707,000 | — | — |
| 2022-06-06 | $36.06 | $36.06 | 37,865,000 | — | — |
| 2022-06-03 | $35.37 | $35.37 | 50,216,000 | — | — |
| 2022-06-02 | $39.89 | $39.89 | 40,150,000 | — | — |
| 2022-06-01 | $36.15 | $36.15 | 38,709,000 | — | — |
| 2022-05-31 | $37.51 | $37.51 | 36,062,000 | — | — |
| 2022-05-27 | $36.90 | $36.90 | 31,135,000 | — | — |
| 2022-05-26 | $35.13 | $35.13 | 30,734,000 | — | — |
| 2022-05-25 | $33.31 | $33.31 | 37,994,000 | — | — |
| 2022-05-24 | $32.48 | $32.48 | 44,375,000 | — | — |
| 2022-05-23 | $36.85 | $36.85 | 40,429,000 | — | — |
| 2022-05-20 | $36.38 | $36.38 | 56,643,000 | — | — |
| 2022-05-19 | $39.13 | $39.13 | 76,018,000 | — | — |
| 2022-05-18 | $36.06 | $36.06 | 42,404,000 | — | — |
| 2022-05-17 | $37.26 | $37.26 | 47,196,000 | — | — |
| 2022-05-16 | $35.99 | $35.99 | 54,134,000 | — | — |
| 2022-05-13 | $40.25 | $40.25 | 61,514,000 | — | — |
| 2022-05-12 | $35.35 | $35.35 | 94,274,000 | — | — |
| 2022-05-11 | $31.86 | $31.86 | 63,287,000 | — | — |
| 2022-05-10 | $33.54 | $33.54 | 60,862,000 | — | — |
| 2022-05-09 | $34.00 | $34.00 | 64,127,000 | — | — |
| 2022-05-06 | $37.75 | $37.75 | 102,696,000 | — | — |
| 2022-05-05 | $41.31 | $41.31 | 113,608,000 | — | — |
| 2022-05-04 | $48.55 | $48.55 | 44,708,000 | — | — |
| 2022-05-03 | $46.52 | $46.52 | 37,363,000 | — | — |
| 2022-05-02 | $45.30 | $45.30 | 33,719,000 | — | — |
| 2022-04-29 | $42.68 | $42.68 | 39,769,000 | — | — |
| 2022-04-28 | $44.33 | $44.33 | 41,856,000 | — | — |
| 2022-04-27 | $41.62 | $41.62 | 31,913,000 | — | — |
| 2022-04-26 | $42.81 | $42.81 | 37,412,000 | — | — |
| 2022-04-25 | $45.92 | $45.92 | 40,069,000 | — | — |
| 2022-04-22 | $46.00 | $46.00 | 44,860,000 | — | — |
| 2022-04-21 | $48.10 | $48.10 | 59,355,000 | — | — |
| 2022-04-20 | $52.50 | $52.50 | 51,187,000 | — | — |
| 2022-04-19 | $60.56 | $60.56 | 21,425,000 | — | — |
| 2022-04-18 | $58.10 | $58.10 | 23,199,000 | — | — |
| 2022-04-14 | $57.95 | $57.95 | 22,825,000 | — | — |
| 2022-04-13 | $60.48 | $60.48 | 28,847,000 | — | — |
| 2022-04-12 | $59.11 | $59.11 | 36,801,000 | — | — |
| 2022-04-11 | $61.74 | $61.74 | 39,027,000 | — | — |
| 2022-04-08 | $60.32 | $60.32 | 41,833,000 | — | — |
| 2022-04-07 | $64.40 | $64.40 | 29,001,000 | — | — |
| 2022-04-06 | $65.66 | $65.66 | 33,372,000 | — | — |
| 2022-04-05 | $70.29 | $70.29 | 23,784,000 | — | — |
| 2022-04-04 | $72.73 | $72.73 | 19,590,000 | — | — |
| 2022-04-01 | $69.30 | $69.30 | 29,412,000 | — | — |
| 2022-03-31 | $67.60 | $67.60 | 22,227,000 | — | — |
| 2022-03-30 | $70.56 | $70.56 | 31,929,000 | — | — |
| 2022-03-29 | $74.40 | $74.40 | 29,475,000 | — | — |
| 2022-03-28 | $70.16 | $70.16 | 24,524,000 | — | — |
| 2022-03-25 | $67.95 | $67.95 | 22,331,000 | — | — |
| 2022-03-24 | $70.50 | $70.50 | 24,119,000 | — | — |
| 2022-03-23 | $70.36 | $70.36 | 33,973,000 | — | — |
| 2022-03-22 | $72.70 | $72.70 | 44,498,000 | — | — |
| 2022-03-21 | $68.35 | $68.35 | 66,699,000 | — | — |
| 2022-03-18 | $78.00 | $78.00 | 46,309,000 | — | — |
| 2022-03-17 | $65.74 | $65.74 | 30,356,000 | — | — |
| 2022-03-16 | $62.24 | $62.24 | 31,596,000 | — | — |
| 2022-03-15 | $55.34 | $55.34 | 26,554,000 | — | — |
| 2022-03-14 | $51.26 | $51.26 | 24,949,000 | — | — |
| 2022-03-11 | $54.44 | $54.44 | 27,361,000 | — | — |
| 2022-03-10 | $55.32 | $55.32 | 29,826,000 | — | — |
| 2022-03-09 | $58.76 | $58.76 | 39,836,000 | — | — |
| 2022-03-08 | $51.49 | $51.49 | 52,423,000 | — | — |
| 2022-03-07 | $56.08 | $56.08 | 27,626,000 | — | — |
| 2022-03-04 | $60.08 | $60.08 | 28,135,000 | — | — |
| 2022-03-03 | $64.07 | $64.07 | 15,530,000 | — | — |
| 2022-03-02 | $65.98 | $65.98 | 22,121,000 | — | — |
| 2022-03-01 | $67.34 | $67.34 | 16,118,000 | — | — |
| 2022-02-28 | $69.43 | $69.43 | 17,032,000 | — | — |
| 2022-02-25 | $67.70 | $67.70 | 22,754,000 | — | — |
| 2022-02-24 | $66.40 | $66.40 | 35,520,000 | — | — |
| 2022-02-23 | $62.66 | $62.66 | 24,329,000 | — | — |
| 2022-02-22 | $62.62 | $62.62 | 31,565,000 | — | — |
| 2022-02-18 | $65.69 | $65.69 | 39,739,000 | — | — |
| 2022-02-17 | $66.00 | $66.00 | 70,505,000 | — | — |
| 2022-02-16 | $74.68 | $74.68 | 99,250,000 | — | — |
| 2022-02-15 | $88.95 | $88.95 | 17,269,000 | — | — |
| 2022-02-14 | $84.75 | $84.75 | 15,799,000 | — | — |
| 2022-02-11 | $85.40 | $85.40 | 13,525,000 | — | — |
| 2022-02-10 | $89.33 | $89.33 | 19,135,000 | — | — |
| 2022-02-09 | $92.50 | $92.50 | 14,855,000 | — | — |
| 2022-02-08 | $87.80 | $87.80 | 11,550,000 | — | — |
| 2022-02-07 | $86.69 | $86.69 | 16,540,000 | — | — |
| 2022-02-04 | $87.60 | $87.60 | 29,425,000 | — | — |
| 2022-02-03 | $80.94 | $80.94 | 30,260,000 | — | — |
| 2022-02-02 | $88.59 | $88.59 | 31,831,000 | — | — |
| 2022-02-01 | $98.42 | $98.42 | 17,521,000 | — | — |
| 2022-01-31 | $96.42 | $96.42 | 25,004,000 | — | — |
| 2022-01-28 | $87.22 | $87.22 | 26,570,000 | — | — |
| 2022-01-27 | $81.58 | $81.58 | 21,541,000 | — | — |
| 2022-01-26 | $86.89 | $86.89 | 33,160,000 | — | — |
| 2022-01-25 | $89.24 | $89.24 | 46,759,000 | — | — |
| 2022-01-24 | $93.85 | $93.85 | 77,556,000 | — | — |
| 2022-01-21 | $88.21 | $88.21 | 53,351,000 | — | — |
| 2022-01-20 | $102.39 | $102.39 | 14,176,000 | — | — |
| 2022-01-19 | $103.10 | $103.10 | 19,601,000 | — | — |
| 2022-01-18 | $105.47 | $105.47 | 21,871,000 | — | — |
| 2022-01-14 | $110.29 | $110.29 | 22,203,000 | — | — |
| 2022-01-13 | $106.44 | $106.44 | 22,801,000 | — | — |
| 2022-01-12 | $116.88 | $116.88 | 11,329,000 | — | — |
| 2022-01-11 | $115.73 | $115.73 | 12,626,000 | — | — |
| 2022-01-10 | $113.12 | $113.12 | 21,126,000 | — | — |
| 2022-01-07 | $114.45 | $114.45 | 12,887,000 | — | — |
| 2022-01-06 | $116.89 | $116.89 | 18,043,000 | — | — |
| 2022-01-05 | $119.00 | $119.00 | 21,152,000 | — | — |
| 2022-01-04 | $122.19 | $122.19 | 29,443,000 | — | — |
| 2022-01-03 | $136.31 | $136.31 | 7,156,000 | — | — |