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
- 2002-07-01 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 | $48.43 | $99.06 | 1,302,700 | — | — |
| 2022-12-29 | $48.55 | $99.30 | 1,198,700 | — | — |
| 2022-12-28 | $47.80 | $97.77 | 869,200 | — | — |
| 2022-12-27 | $48.12 | $98.42 | 1,387,200 | — | — |
| 2022-12-23 | $48.52 | $99.24 | 1,403,000 | — | — |
| 2022-12-22 | $48.19 | $98.56 | 1,461,000 | — | — |
| 2022-12-21 | $48.27 | $98.73 | 2,254,100 | — | — |
| 2022-12-20 | $47.16 | $96.46 | 1,569,000 | — | — |
| 2022-12-19 | $46.98 | $96.09 | 2,139,300 | — | — |
| 2022-12-16 | $46.98 | $96.09 | 2,902,300 | — | — |
| 2022-12-15 | $47.16 | $96.46 | 1,984,500 | — | — |
| 2022-12-14 | $47.95 | $98.07 | 1,785,700 | — | — |
| 2022-12-13 | $47.04 | $96.21 | 2,215,600 | — | — |
| 2022-12-12 | $46.66 | $95.44 | 2,745,200 | — | — |
| 2022-12-09 | $46.26 | $94.62 | 2,920,900 | — | — |
| 2022-12-08 | $46.92 | $95.97 | 4,012,200 | — | — |
| 2022-12-07 | $47.94 | $98.05 | 5,419,400 | — | — |
| 2022-12-06 | $48.55 | $99.30 | 11,620,000 | — | — |
| 2022-12-05 | $44.93 | $91.90 | 1,551,100 | — | — |
| 2022-12-02 | $45.01 | $92.06 | 1,966,900 | — | — |
| 2022-12-01 | $45.87 | $93.82 | 1,990,600 | — | — |
| 2022-11-30 | $45.35 | $92.76 | 1,891,100 | — | — |
| 2022-11-29 | $45.87 | $93.82 | 1,353,800 | — | — |
| 2022-11-28 | $45.54 | $93.14 | 1,675,300 | — | — |
| 2022-11-25 | $45.39 | $92.84 | 686,600 | — | — |
| 2022-11-23 | $45.04 | $92.12 | 2,730,400 | — | — |
| 2022-11-22 | $45.05 | $92.14 | 2,757,600 | — | — |
| 2022-11-21 | $44.74 | $91.51 | 2,129,900 | — | — |
| 2022-11-18 | $44.51 | $91.04 | 2,115,000 | — | — |
| 2022-11-17 | $43.71 | $89.40 | 1,255,800 | — | — |
| 2022-11-16 | $43.86 | $89.71 | 4,524,600 | — | — |
| 2022-11-15 | $43.55 | $89.07 | 3,246,000 | — | — |
| 2022-11-14 | $43.21 | $88.38 | 3,003,500 | — | — |
| 2022-11-11 | $42.80 | $87.54 | 5,337,100 | — | — |
| 2022-11-10 | $44.31 | $90.63 | 2,140,800 | — | — |
| 2022-11-09 | $43.34 | $88.64 | 1,441,900 | — | — |
| 2022-11-08 | $43.44 | $88.85 | 1,719,400 | — | — |
| 2022-11-07 | $43.45 | $88.87 | 2,537,600 | — | — |
| 2022-11-04 | $43.62 | $89.22 | 1,618,400 | — | — |
| 2022-11-03 | $42.84 | $87.62 | 2,513,700 | — | — |
| 2022-11-02 | $42.94 | $87.83 | 3,063,900 | — | — |
| 2022-11-01 | $42.99 | $87.93 | 1,898,200 | — | — |
| 2022-10-31 | $43.23 | $88.42 | 4,972,400 | — | — |
| 2022-10-28 | $43.05 | $88.05 | 3,167,600 | — | — |
| 2022-10-27 | $41.58 | $85.05 | 3,560,400 | — | — |
| 2022-10-26 | $41.85 | $85.60 | 2,333,200 | — | — |
| 2022-10-25 | $41.28 | $84.43 | 2,400,900 | — | — |
| 2022-10-24 | $40.82 | $83.49 | 2,808,400 | — | — |
| 2022-10-21 | $40.44 | $82.71 | 2,015,200 | — | — |
| 2022-10-20 | $39.63 | $81.06 | 4,224,800 | — | — |
| 2022-10-19 | $39.64 | $81.08 | 6,799,900 | — | — |
| 2022-10-18 | $40.05 | $81.92 | 3,388,400 | — | — |
| 2022-10-17 | $40.44 | $82.71 | 2,013,300 | — | — |
| 2022-10-14 | $39.58 | $80.95 | 4,564,300 | — | — |
| 2022-10-13 | $39.92 | $81.65 | 1,178,800 | — | — |
| 2022-10-12 | $39.24 | $80.26 | 1,584,700 | — | — |
| 2022-10-11 | $39.69 | $81.18 | 3,610,600 | — | — |
| 2022-10-10 | $39.10 | $79.97 | 2,410,400 | — | — |
| 2022-10-07 | $38.86 | $79.48 | 2,697,200 | — | — |
| 2022-10-06 | $38.90 | $79.56 | 4,376,100 | — | — |
| 2022-10-05 | $39.82 | $81.45 | 3,000,500 | — | — |
| 2022-10-04 | $40.12 | $82.06 | 3,044,400 | — | — |
| 2022-10-03 | $39.19 | $80.16 | 2,732,100 | — | — |
| 2022-09-30 | $38.02 | $77.76 | 2,929,400 | — | — |
| 2022-09-29 | $38.00 | $77.72 | 7,098,400 | — | — |
| 2022-09-28 | $38.17 | $78.07 | 4,724,400 | — | — |
| 2022-09-27 | $37.22 | $76.13 | 6,158,300 | — | — |
| 2022-09-26 | $37.25 | $76.19 | 6,805,600 | — | — |
| 2022-09-23 | $38.40 | $78.54 | 3,399,900 | — | — |
| 2022-09-22 | $39.13 | $80.03 | 3,009,600 | — | — |
| 2022-09-21 | $38.76 | $79.28 | 2,316,500 | — | — |
| 2022-09-20 | $39.94 | $81.69 | 1,365,200 | — | — |
| 2022-09-19 | $40.59 | $83.02 | 1,764,500 | — | — |
| 2022-09-16 | $40.82 | $83.49 | 1,601,700 | — | — |
| 2022-09-15 | $40.67 | $83.18 | 2,210,000 | — | — |
| 2022-09-14 | $40.05 | $81.92 | 1,782,900 | — | — |
| 2022-09-13 | $40.53 | $82.90 | 1,451,000 | — | — |
| 2022-09-12 | $41.49 | $84.86 | 1,396,300 | — | — |
| 2022-09-09 | $40.80 | $83.45 | 1,138,100 | — | — |
| 2022-09-08 | $40.08 | $81.98 | 2,086,300 | — | — |
| 2022-09-07 | $40.47 | $82.77 | 2,540,700 | — | — |
| 2022-09-06 | $39.59 | $80.97 | 2,419,100 | — | — |
| 2022-09-02 | $40.08 | $81.98 | 1,809,800 | — | — |
| 2022-09-01 | $40.40 | $82.63 | 2,002,600 | — | — |
| 2022-08-31 | $41.03 | $83.92 | 1,729,900 | — | — |
| 2022-08-30 | $41.24 | $84.35 | 2,406,500 | — | — |
| 2022-08-29 | $40.70 | $83.25 | 2,937,900 | — | — |
| 2022-08-26 | $40.82 | $83.49 | 5,433,700 | — | — |
| 2022-08-25 | $40.49 | $82.82 | 3,473,200 | — | — |
| 2022-08-24 | $40.58 | $83.00 | 2,608,500 | — | — |
| 2022-08-23 | $40.72 | $83.29 | 2,298,600 | — | — |
| 2022-08-22 | $40.96 | $83.78 | 4,438,000 | — | — |
| 2022-08-19 | $41.27 | $84.41 | 4,010,100 | — | — |
| 2022-08-18 | $41.19 | $84.25 | 4,301,900 | — | — |
| 2022-08-17 | $42.18 | $86.27 | 11,000,000 | — | — |
| 2022-08-16 | $44.81 | $91.65 | 3,766,500 | — | — |
| 2022-08-15 | $43.83 | $89.65 | 3,066,400 | — | — |
| 2022-08-12 | $44.37 | $90.75 | 4,732,300 | — | — |
| 2022-08-11 | $43.42 | $88.81 | 21,753,500 | — | — |
| 2022-08-10 | $45.20 | $92.45 | 9,931,900 | — | — |
| 2022-08-09 | $48.66 | $99.53 | 2,725,800 | — | — |
| 2022-08-08 | $49.08 | $100.39 | 1,410,000 | — | — |
| 2022-08-05 | $49.71 | $101.67 | 860,500 | — | — |
| 2022-08-04 | $49.18 | $100.59 | 1,036,800 | — | — |
| 2022-08-03 | $48.84 | $99.89 | 1,794,500 | — | — |
| 2022-08-02 | $48.80 | $99.81 | 1,522,900 | — | — |
| 2022-08-01 | $48.90 | $100.02 | 2,786,700 | — | — |
| 2022-07-29 | $49.70 | $101.65 | 2,297,500 | — | — |
| 2022-07-28 | $50.92 | $104.15 | 2,712,300 | — | — |
| 2022-07-27 | $50.92 | $104.15 | 1,317,300 | — | — |
| 2022-07-26 | $50.35 | $102.98 | 1,088,100 | — | — |
| 2022-07-25 | $50.31 | $102.90 | 2,655,100 | — | — |
| 2022-07-22 | $49.83 | $101.92 | 1,402,800 | — | — |
| 2022-07-21 | $49.96 | $102.18 | 1,649,200 | — | — |
| 2022-07-20 | $49.89 | $102.04 | 1,435,600 | — | — |
| 2022-07-19 | $51.60 | $105.54 | 986,300 | — | — |
| 2022-07-18 | $50.15 | $102.57 | 1,129,000 | — | — |
| 2022-07-15 | $50.48 | $103.25 | 1,485,500 | — | — |
| 2022-07-14 | $49.46 | $101.16 | 1,207,500 | — | — |
| 2022-07-13 | $49.81 | $101.88 | 2,167,900 | — | — |
| 2022-07-12 | $50.17 | $102.61 | 1,965,800 | — | — |
| 2022-07-11 | $50.29 | $102.86 | 1,047,500 | — | — |
| 2022-07-08 | $50.16 | $102.59 | 1,356,200 | — | — |
| 2022-07-07 | $50.22 | $102.72 | 1,576,800 | — | — |
| 2022-07-06 | $50.04 | $102.35 | 2,225,800 | — | — |
| 2022-07-05 | $50.18 | $102.63 | 1,491,500 | — | — |
| 2022-07-01 | $51.01 | $104.33 | 7,623,100 | — | — |
| 2022-06-30 | $50.03 | $102.33 | 6,815,100 | — | — |
| 2022-06-29 | $52.67 | $107.73 | 1,813,800 | — | — |
| 2022-06-28 | $52.14 | $106.64 | 985,700 | — | — |
| 2022-06-27 | $52.60 | $107.58 | 1,745,400 | — | — |
| 2022-06-24 | $53.42 | $109.26 | 4,596,200 | — | — |
| 2022-06-23 | $50.42 | $103.13 | 1,540,000 | — | — |
| 2022-06-22 | $50.23 | $102.74 | 1,559,500 | — | — |
| 2022-06-21 | $49.49 | $101.22 | 1,456,500 | — | — |
| 2022-06-17 | $49.20 | $100.63 | 2,288,000 | — | — |
| 2022-06-16 | $49.28 | $100.79 | 2,660,000 | — | — |
| 2022-06-15 | $48.99 | $100.20 | 2,085,000 | — | — |
| 2022-06-14 | $49.12 | $100.47 | 1,299,200 | — | — |
| 2022-06-13 | $49.92 | $102.10 | 2,077,300 | — | — |
| 2022-06-10 | $50.91 | $104.13 | 1,217,300 | — | — |
| 2022-06-09 | $51.98 | $106.32 | 1,276,400 | — | — |
| 2022-06-08 | $52.88 | $108.16 | 2,356,800 | — | — |
| 2022-06-07 | $53.69 | $109.81 | 2,318,100 | — | — |
| 2022-06-06 | $53.20 | $108.81 | 2,642,800 | — | — |
| 2022-06-03 | $53.53 | $109.49 | 1,816,200 | — | — |
| 2022-06-02 | $53.44 | $109.30 | 3,103,100 | — | — |
| 2022-06-01 | $53.21 | $108.83 | 2,543,500 | — | — |
| 2022-05-31 | $53.25 | $108.91 | 5,705,600 | — | — |
| 2022-05-27 | $55.15 | $112.80 | 3,652,700 | — | — |
| 2022-05-26 | $55.50 | $113.52 | 1,883,800 | — | — |
| 2022-05-25 | $55.85 | $113.62 | 2,675,800 | — | — |
| 2022-05-24 | $56.29 | $114.52 | 3,023,800 | — | — |
| 2022-05-23 | $55.43 | $112.77 | 3,322,100 | — | — |
| 2022-05-20 | $54.40 | $110.67 | 1,938,700 | — | — |
| 2022-05-19 | $53.06 | $107.95 | 2,017,900 | — | — |
| 2022-05-18 | $52.39 | $106.59 | 1,012,800 | — | — |
| 2022-05-17 | $52.90 | $107.62 | 1,750,500 | — | — |
| 2022-05-16 | $52.56 | $106.93 | 1,333,700 | — | — |
| 2022-05-13 | $52.03 | $105.85 | 2,022,500 | — | — |
| 2022-05-12 | $51.22 | $104.20 | 3,439,100 | — | — |
| 2022-05-11 | $50.72 | $103.19 | 2,593,300 | — | — |
| 2022-05-10 | $52.17 | $106.14 | 4,041,600 | — | — |
| 2022-05-09 | $50.92 | $103.59 | 1,865,800 | — | — |
| 2022-05-06 | $51.40 | $104.57 | 2,741,200 | — | — |
| 2022-05-05 | $51.48 | $104.73 | 2,403,300 | — | — |
| 2022-05-04 | $52.49 | $106.79 | 2,344,500 | — | — |
| 2022-05-03 | $53.42 | $105.13 | 2,990,900 | — | — |
| 2022-05-02 | $53.06 | $104.42 | 2,096,300 | — | — |
| 2022-04-29 | $52.25 | $102.82 | 2,657,900 | — | — |
| 2022-04-28 | $54.41 | $107.07 | 3,030,900 | — | — |
| 2022-04-27 | $54.34 | $106.94 | 1,922,000 | — | — |
| 2022-04-26 | $53.91 | $106.09 | 1,947,200 | — | — |
| 2022-04-25 | $54.54 | $107.33 | 1,884,200 | — | — |
| 2022-04-22 | $54.24 | $106.74 | 1,348,000 | — | — |
| 2022-04-21 | $55.23 | $108.69 | 2,423,500 | — | — |
| 2022-04-20 | $55.85 | $109.91 | 4,130,200 | — | — |
| 2022-04-19 | $55.20 | $108.63 | 1,201,400 | — | — |
| 2022-04-18 | $55.19 | $108.61 | 733,800 | — | — |
| 2022-04-14 | $55.75 | $109.71 | 1,589,700 | — | — |
| 2022-04-13 | $56.70 | $111.58 | 1,799,300 | — | — |
| 2022-04-12 | $55.72 | $109.65 | 2,700,300 | — | — |
| 2022-04-11 | $57.46 | $113.08 | 2,516,800 | — | — |
| 2022-04-08 | $56.75 | $111.68 | 4,472,000 | — | — |
| 2022-04-07 | $55.52 | $109.26 | 5,275,500 | — | — |
| 2022-04-06 | $54.14 | $106.54 | 2,012,800 | — | — |
| 2022-04-05 | $52.90 | $104.10 | 2,511,000 | — | — |
| 2022-04-04 | $52.55 | $103.41 | 1,773,000 | — | — |
| 2022-04-01 | $52.20 | $102.73 | 2,026,900 | — | — |
| 2022-03-31 | $51.34 | $101.03 | 1,702,200 | — | — |
| 2022-03-30 | $51.60 | $101.54 | 1,857,500 | — | — |
| 2022-03-29 | $51.42 | $101.19 | 2,319,400 | — | — |
| 2022-03-28 | $51.83 | $102.00 | 1,360,100 | — | — |
| 2022-03-25 | $51.53 | $101.41 | 2,046,200 | — | — |
| 2022-03-24 | $51.19 | $100.74 | 1,079,800 | — | — |
| 2022-03-23 | $51.59 | $101.53 | 2,476,300 | — | — |
| 2022-03-22 | $51.71 | $101.76 | 1,064,400 | — | — |
| 2022-03-21 | $50.95 | $100.27 | 2,154,900 | — | — |
| 2022-03-18 | $52.09 | $102.51 | 2,048,300 | — | — |
| 2022-03-17 | $52.60 | $103.51 | 1,131,600 | — | — |
| 2022-03-16 | $51.90 | $102.14 | 1,588,700 | — | — |
| 2022-03-15 | $51.83 | $102.00 | 1,648,300 | — | — |
| 2022-03-14 | $50.33 | $99.05 | 2,949,100 | — | — |
| 2022-03-11 | $50.71 | $99.79 | 1,239,000 | — | — |
| 2022-03-10 | $51.40 | $101.15 | 1,226,400 | — | — |
| 2022-03-09 | $51.93 | $102.19 | 2,216,000 | — | — |
| 2022-03-08 | $50.20 | $98.79 | 2,329,600 | — | — |
| 2022-03-07 | $48.59 | $95.62 | 3,528,900 | — | — |
| 2022-03-04 | $48.48 | $95.41 | 3,394,100 | — | — |
| 2022-03-03 | $50.18 | $98.75 | 3,341,000 | — | — |
| 2022-03-02 | $51.06 | $100.48 | 1,856,900 | — | — |
| 2022-03-01 | $51.06 | $100.48 | 1,850,000 | — | — |
| 2022-02-28 | $52.45 | $103.22 | 1,265,900 | — | — |
| 2022-02-25 | $53.05 | $104.40 | 1,822,900 | — | — |
| 2022-02-24 | $51.23 | $100.82 | 4,110,000 | — | — |
| 2022-02-23 | $52.52 | $103.36 | 1,851,500 | — | — |
| 2022-02-22 | $52.08 | $102.49 | 918,400 | — | — |
| 2022-02-18 | $52.50 | $103.32 | 1,448,000 | — | — |
| 2022-02-17 | $52.87 | $104.04 | 1,265,800 | — | — |
| 2022-02-16 | $53.53 | $105.34 | 1,778,200 | — | — |
| 2022-02-15 | $53.02 | $104.34 | 1,890,100 | — | — |
| 2022-02-14 | $52.25 | $102.82 | 1,244,100 | — | — |
| 2022-02-11 | $52.74 | $103.79 | 3,687,400 | — | — |
| 2022-02-10 | $52.93 | $104.16 | 3,182,000 | — | — |
| 2022-02-09 | $53.65 | $105.58 | 1,338,400 | — | — |
| 2022-02-08 | $53.61 | $105.50 | 1,798,500 | — | — |
| 2022-02-07 | $53.05 | $104.40 | 3,241,300 | — | — |
| 2022-02-04 | $52.08 | $102.49 | 2,891,200 | — | — |
| 2022-02-03 | $52.46 | $103.24 | 1,491,500 | — | — |
| 2022-02-02 | $52.54 | $103.39 | 1,159,300 | — | — |
| 2022-02-01 | $51.63 | $101.60 | 1,234,100 | — | — |
| 2022-01-31 | $52.00 | $102.33 | 1,557,800 | — | — |
| 2022-01-28 | $52.74 | $103.79 | 1,309,000 | — | — |
| 2022-01-27 | $52.86 | $104.02 | 2,448,600 | — | — |
| 2022-01-26 | $51.32 | $100.99 | 2,744,800 | — | — |
| 2022-01-25 | $51.40 | $101.15 | 1,412,200 | — | — |
| 2022-01-24 | $50.84 | $100.05 | 2,113,400 | — | — |
| 2022-01-21 | $51.24 | $100.84 | 1,556,100 | — | — |
| 2022-01-20 | $52.09 | $102.51 | 2,094,400 | — | — |
| 2022-01-19 | $52.08 | $102.49 | 1,088,100 | — | — |
| 2022-01-18 | $52.17 | $102.67 | 1,620,600 | — | — |
| 2022-01-14 | $51.93 | $102.19 | 1,980,100 | — | — |
| 2022-01-13 | $50.73 | $99.83 | 1,172,100 | — | — |
| 2022-01-12 | $51.51 | $101.37 | 1,522,800 | — | — |
| 2022-01-11 | $51.41 | $101.17 | 1,467,800 | — | — |
| 2022-01-10 | $51.50 | $101.35 | 1,885,300 | — | — |
| 2022-01-07 | $50.19 | $98.77 | 1,695,400 | — | — |
| 2022-01-06 | $49.60 | $97.61 | 907,100 | — | — |
| 2022-01-05 | $49.72 | $97.85 | 1,189,600 | — | — |
| 2022-01-04 | $49.71 | $97.83 | 1,310,000 | — | — |
| 2022-01-03 | $50.69 | $99.75 | 963,400 | — | — |