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
- 2002-12-11 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 | $52.61 | $104.70 | 1,220,500 | — | — |
| 2022-12-29 | $53.02 | $105.51 | 2,045,200 | — | — |
| 2022-12-28 | $51.05 | $101.59 | 1,683,700 | — | — |
| 2022-12-27 | $52.06 | $103.60 | 2,427,000 | — | — |
| 2022-12-23 | $50.51 | $100.52 | 1,072,500 | — | — |
| 2022-12-22 | $50.21 | $99.92 | 2,214,400 | — | — |
| 2022-12-21 | $50.24 | $99.98 | 2,079,400 | — | — |
| 2022-12-20 | $51.01 | $101.51 | 2,468,300 | — | — |
| 2022-12-19 | $50.99 | $100.08 | 2,546,300 | — | — |
| 2022-12-16 | $52.13 | $102.32 | 4,321,300 | — | — |
| 2022-12-15 | $52.37 | $102.79 | 4,101,400 | — | — |
| 2022-12-14 | $54.75 | $107.46 | 2,212,800 | — | — |
| 2022-12-13 | $56.17 | $110.25 | 2,859,000 | — | — |
| 2022-12-12 | $55.62 | $109.17 | 2,566,600 | — | — |
| 2022-12-09 | $54.14 | $106.26 | 2,454,900 | — | — |
| 2022-12-08 | $54.43 | $106.83 | 2,433,600 | — | — |
| 2022-12-07 | $52.57 | $103.18 | 1,835,100 | — | — |
| 2022-12-06 | $52.20 | $102.46 | 2,660,300 | — | — |
| 2022-12-05 | $52.25 | $102.55 | 1,867,700 | — | — |
| 2022-12-02 | $52.97 | $103.97 | 1,992,800 | — | — |
| 2022-12-01 | $53.30 | $104.62 | 2,449,200 | — | — |
| 2022-11-30 | $52.97 | $103.97 | 4,164,300 | — | — |
| 2022-11-29 | $51.45 | $100.98 | 2,313,600 | — | — |
| 2022-11-28 | $52.31 | $102.67 | 2,083,200 | — | — |
| 2022-11-25 | $54.70 | $107.36 | 883,000 | — | — |
| 2022-11-23 | $54.81 | $107.58 | 1,213,900 | — | — |
| 2022-11-22 | $54.11 | $106.21 | 1,647,500 | — | — |
| 2022-11-21 | $54.10 | $106.19 | 1,667,900 | — | — |
| 2022-11-18 | $54.57 | $107.11 | 1,405,300 | — | — |
| 2022-11-17 | $54.41 | $106.79 | 1,314,300 | — | — |
| 2022-11-16 | $53.91 | $105.81 | 2,886,100 | — | — |
| 2022-11-15 | $55.73 | $109.38 | 3,516,400 | — | — |
| 2022-11-14 | $56.39 | $110.68 | 2,131,200 | — | — |
| 2022-11-11 | $57.15 | $112.17 | 2,597,600 | — | — |
| 2022-11-10 | $53.80 | $105.60 | 3,155,500 | — | — |
| 2022-11-09 | $50.59 | $99.30 | 1,933,100 | — | — |
| 2022-11-08 | $53.00 | $104.03 | 2,848,900 | — | — |
| 2022-11-07 | $52.57 | $103.18 | 2,224,600 | — | — |
| 2022-11-04 | $51.12 | $100.34 | 2,675,000 | — | — |
| 2022-11-03 | $48.49 | $95.17 | 2,154,700 | — | — |
| 2022-11-02 | $49.49 | $97.14 | 2,400,300 | — | — |
| 2022-11-01 | $51.03 | $100.16 | 2,528,800 | — | — |
| 2022-10-31 | $49.66 | $97.47 | 4,408,000 | — | — |
| 2022-10-28 | $51.45 | $100.98 | 4,390,500 | — | — |
| 2022-10-27 | $51.96 | $101.99 | 5,480,800 | — | — |
| 2022-10-26 | $53.39 | $104.79 | 10,041,400 | — | — |
| 2022-10-25 | $58.00 | $113.84 | 4,275,700 | — | — |
| 2022-10-24 | $56.31 | $110.52 | 3,276,800 | — | — |
| 2022-10-21 | $55.71 | $109.35 | 3,434,400 | — | — |
| 2022-10-20 | $53.03 | $104.09 | 2,690,200 | — | — |
| 2022-10-19 | $52.85 | $103.73 | 2,211,100 | — | — |
| 2022-10-18 | $52.97 | $103.97 | 1,625,700 | — | — |
| 2022-10-17 | $53.06 | $104.14 | 1,861,100 | — | — |
| 2022-10-14 | $51.61 | $101.30 | 3,943,900 | — | — |
| 2022-10-13 | $53.04 | $104.11 | 2,100,600 | — | — |
| 2022-10-12 | $51.82 | $101.71 | 1,573,800 | — | — |
| 2022-10-11 | $51.97 | $102.00 | 2,802,800 | — | — |
| 2022-10-10 | $52.23 | $102.52 | 1,889,700 | — | — |
| 2022-10-07 | $53.76 | $105.52 | 2,926,300 | — | — |
| 2022-10-06 | $55.71 | $109.35 | 3,313,400 | — | — |
| 2022-10-05 | $57.43 | $112.72 | 2,745,200 | — | — |
| 2022-10-04 | $57.00 | $111.88 | 4,755,700 | — | — |
| 2022-10-03 | $54.76 | $107.48 | 4,374,100 | — | — |
| 2022-09-30 | $53.23 | $104.48 | 2,632,600 | — | — |
| 2022-09-29 | $54.38 | $106.74 | 4,334,000 | — | — |
| 2022-09-28 | $56.98 | $111.84 | 1,429,900 | — | — |
| 2022-09-27 | $56.53 | $110.96 | 1,524,300 | — | — |
| 2022-09-26 | $55.39 | $108.72 | 2,443,500 | — | — |
| 2022-09-23 | $57.78 | $113.41 | 2,087,500 | — | — |
| 2022-09-22 | $58.84 | $115.49 | 1,290,000 | — | — |
| 2022-09-21 | $59.53 | $116.84 | 1,875,200 | — | — |
| 2022-09-20 | $59.93 | $117.63 | 2,143,300 | — | — |
| 2022-09-19 | $62.02 | $120.36 | 2,315,400 | — | — |
| 2022-09-16 | $62.71 | $121.70 | 3,219,400 | — | — |
| 2022-09-15 | $62.58 | $121.44 | 3,894,900 | — | — |
| 2022-09-14 | $63.22 | $122.69 | 2,989,200 | — | — |
| 2022-09-13 | $65.24 | $126.61 | 2,466,100 | — | — |
| 2022-09-12 | $68.77 | $133.46 | 1,917,900 | — | — |
| 2022-09-09 | $68.83 | $133.57 | 2,292,300 | — | — |
| 2022-09-08 | $66.13 | $128.33 | 1,813,700 | — | — |
| 2022-09-07 | $65.62 | $127.34 | 1,734,800 | — | — |
| 2022-09-06 | $65.35 | $126.82 | 2,432,400 | — | — |
| 2022-09-02 | $65.47 | $127.05 | 1,727,200 | — | — |
| 2022-09-01 | $65.92 | $127.93 | 3,028,500 | — | — |
| 2022-08-31 | $66.96 | $129.94 | 6,244,300 | — | — |
| 2022-08-30 | $69.42 | $134.72 | 3,582,100 | — | — |
| 2022-08-29 | $72.56 | $140.81 | 1,290,000 | — | — |
| 2022-08-26 | $74.62 | $144.81 | 1,789,400 | — | — |
| 2022-08-25 | $79.24 | $153.77 | 1,215,500 | — | — |
| 2022-08-24 | $76.07 | $147.62 | 1,131,100 | — | — |
| 2022-08-23 | $75.56 | $146.63 | 1,658,600 | — | — |
| 2022-08-22 | $76.57 | $148.59 | 1,880,700 | — | — |
| 2022-08-19 | $79.97 | $155.19 | 1,014,700 | — | — |
| 2022-08-18 | $81.63 | $158.41 | 1,067,400 | — | — |
| 2022-08-17 | $79.24 | $153.77 | 2,550,500 | — | — |
| 2022-08-16 | $81.85 | $158.84 | 845,800 | — | — |
| 2022-08-15 | $82.20 | $159.52 | 1,259,600 | — | — |
| 2022-08-12 | $83.43 | $161.91 | 1,019,000 | — | — |
| 2022-08-11 | $82.47 | $160.04 | 1,766,200 | — | — |
| 2022-08-10 | $80.34 | $155.91 | 1,282,900 | — | — |
| 2022-08-09 | $77.34 | $150.09 | 2,195,500 | — | — |
| 2022-08-08 | $81.08 | $157.34 | 1,163,000 | — | — |
| 2022-08-05 | $80.95 | $157.09 | 1,223,800 | — | — |
| 2022-08-04 | $80.39 | $156.01 | 1,180,600 | — | — |
| 2022-08-03 | $80.16 | $155.56 | 1,169,900 | — | — |
| 2022-08-02 | $79.01 | $153.33 | 1,309,700 | — | — |
| 2022-08-01 | $79.54 | $154.36 | 1,325,600 | — | — |
| 2022-07-29 | $79.98 | $155.21 | 3,995,200 | — | — |
| 2022-07-28 | $79.80 | $154.86 | 1,859,600 | — | — |
| 2022-07-27 | $78.68 | $152.69 | 2,387,800 | — | — |
| 2022-07-26 | $75.99 | $147.47 | 2,383,400 | — | — |
| 2022-07-25 | $76.52 | $148.50 | 3,441,500 | — | — |
| 2022-07-22 | $76.83 | $149.10 | 8,009,900 | — | — |
| 2022-07-21 | $83.61 | $162.25 | 3,380,600 | — | — |
| 2022-07-20 | $82.07 | $159.27 | 2,211,000 | — | — |
| 2022-07-19 | $80.79 | $156.78 | 2,298,200 | — | — |
| 2022-07-18 | $77.51 | $150.42 | 1,577,800 | — | — |
| 2022-07-15 | $77.58 | $150.55 | 1,985,300 | — | — |
| 2022-07-14 | $75.58 | $146.67 | 1,550,100 | — | — |
| 2022-07-13 | $74.56 | $144.69 | 1,432,800 | — | — |
| 2022-07-12 | $74.78 | $145.12 | 1,163,200 | — | — |
| 2022-07-11 | $74.33 | $144.25 | 1,330,900 | — | — |
| 2022-07-08 | $74.87 | $145.29 | 1,105,000 | — | — |
| 2022-07-07 | $74.49 | $144.56 | 1,714,400 | — | — |
| 2022-07-06 | $71.53 | $138.81 | 1,610,100 | — | — |
| 2022-07-05 | $71.31 | $138.38 | 1,796,300 | — | — |
| 2022-07-01 | $69.09 | $134.08 | 1,782,500 | — | — |
| 2022-06-30 | $71.44 | $138.64 | 1,526,600 | — | — |
| 2022-06-29 | $71.48 | $138.71 | 1,411,100 | — | — |
| 2022-06-28 | $72.91 | $141.49 | 1,657,400 | — | — |
| 2022-06-27 | $74.21 | $144.01 | 1,046,100 | — | — |
| 2022-06-24 | $74.15 | $143.90 | 1,948,500 | — | — |
| 2022-06-23 | $70.75 | $137.30 | 1,790,900 | — | — |
| 2022-06-22 | $71.60 | $137.59 | 3,195,800 | — | — |
| 2022-06-21 | $72.70 | $139.70 | 2,077,000 | — | — |
| 2022-06-17 | $72.69 | $139.68 | 3,171,200 | — | — |
| 2022-06-16 | $70.82 | $136.09 | 3,201,200 | — | — |
| 2022-06-15 | $76.24 | $146.51 | 1,815,700 | — | — |
| 2022-06-14 | $75.63 | $145.33 | 1,558,900 | — | — |
| 2022-06-13 | $77.04 | $148.04 | 2,376,300 | — | — |
| 2022-06-10 | $80.61 | $154.90 | 1,540,500 | — | — |
| 2022-06-09 | $82.85 | $159.21 | 1,613,800 | — | — |
| 2022-06-08 | $83.69 | $160.82 | 1,841,000 | — | — |
| 2022-06-07 | $84.49 | $162.36 | 1,305,200 | — | — |
| 2022-06-06 | $82.54 | $158.61 | 1,175,500 | — | — |
| 2022-06-03 | $82.71 | $158.94 | 1,159,700 | — | — |
| 2022-06-02 | $84.64 | $162.65 | 1,086,400 | — | — |
| 2022-06-01 | $83.68 | $160.80 | 1,904,800 | — | — |
| 2022-05-31 | $84.67 | $162.71 | 4,015,100 | — | — |
| 2022-05-27 | $88.17 | $169.43 | 1,451,800 | — | — |
| 2022-05-26 | $85.73 | $164.74 | 1,640,400 | — | — |
| 2022-05-25 | $82.66 | $158.84 | 1,806,600 | — | — |
| 2022-05-24 | $79.55 | $152.87 | 1,959,700 | — | — |
| 2022-05-23 | $81.93 | $157.44 | 1,274,900 | — | — |
| 2022-05-20 | $80.12 | $153.96 | 2,312,700 | — | — |
| 2022-05-19 | $82.51 | $158.55 | 1,584,800 | — | — |
| 2022-05-18 | $84.10 | $161.61 | 1,892,500 | — | — |
| 2022-05-17 | $87.10 | $167.37 | 1,895,700 | — | — |
| 2022-05-16 | $82.83 | $159.17 | 3,144,500 | — | — |
| 2022-05-13 | $80.71 | $155.10 | 1,399,300 | — | — |
| 2022-05-12 | $78.10 | $150.08 | 1,780,200 | — | — |
| 2022-05-11 | $77.13 | $148.22 | 1,611,500 | — | — |
| 2022-05-10 | $80.80 | $155.27 | 1,867,400 | — | — |
| 2022-05-09 | $80.36 | $154.42 | 1,592,100 | — | — |
| 2022-05-06 | $82.62 | $158.77 | 1,479,600 | — | — |
| 2022-05-05 | $82.72 | $158.96 | 2,042,600 | — | — |
| 2022-05-04 | $86.45 | $166.13 | 2,099,700 | — | — |
| 2022-05-03 | $83.89 | $161.21 | 2,309,900 | — | — |
| 2022-05-02 | $82.45 | $158.44 | 1,960,800 | — | — |
| 2022-04-29 | $82.04 | $157.65 | 2,798,400 | — | — |
| 2022-04-28 | $82.17 | $157.90 | 2,145,600 | — | — |
| 2022-04-27 | $81.65 | $156.90 | 3,259,100 | — | — |
| 2022-04-26 | $79.24 | $152.27 | 2,797,600 | — | — |
| 2022-04-25 | $82.54 | $158.61 | 2,155,300 | — | — |
| 2022-04-22 | $82.42 | $158.38 | 1,564,400 | — | — |
| 2022-04-21 | $84.25 | $161.90 | 1,310,500 | — | — |
| 2022-04-20 | $85.76 | $164.80 | 1,863,100 | — | — |
| 2022-04-19 | $84.13 | $161.67 | 1,865,400 | — | — |
| 2022-04-18 | $82.31 | $158.17 | 1,909,400 | — | — |
| 2022-04-14 | $81.41 | $156.44 | 2,806,400 | — | — |
| 2022-04-13 | $84.10 | $161.61 | 1,519,400 | — | — |
| 2022-04-12 | $83.15 | $159.78 | 1,891,200 | — | — |
| 2022-04-11 | $84.52 | $162.42 | 1,376,600 | — | — |
| 2022-04-08 | $85.04 | $163.42 | 1,117,500 | — | — |
| 2022-04-07 | $86.53 | $166.28 | 1,476,700 | — | — |
| 2022-04-06 | $86.10 | $165.45 | 1,544,200 | — | — |
| 2022-04-05 | $88.15 | $169.39 | 1,663,300 | — | — |
| 2022-04-04 | $90.97 | $174.81 | 1,111,800 | — | — |
| 2022-04-01 | $89.42 | $171.83 | 1,834,800 | — | — |
| 2022-03-31 | $89.90 | $172.76 | 2,125,400 | — | — |
| 2022-03-30 | $91.37 | $175.58 | 1,160,400 | — | — |
| 2022-03-29 | $93.65 | $179.96 | 1,410,300 | — | — |
| 2022-03-28 | $92.39 | $177.54 | 1,316,900 | — | — |
| 2022-03-25 | $90.92 | $174.72 | 2,736,300 | — | — |
| 2022-03-24 | $93.92 | $180.48 | 1,296,200 | — | — |
| 2022-03-23 | $91.41 | $175.66 | 1,397,300 | — | — |
| 2022-03-22 | $93.67 | $180.00 | 1,445,600 | — | — |
| 2022-03-21 | $92.27 | $177.31 | 1,267,800 | — | — |
| 2022-03-18 | $94.32 | $179.90 | 3,945,100 | — | — |
| 2022-03-17 | $92.10 | $175.67 | 1,756,200 | — | — |
| 2022-03-16 | $90.44 | $172.50 | 1,852,900 | — | — |
| 2022-03-15 | $88.61 | $169.01 | 2,165,200 | — | — |
| 2022-03-14 | $86.35 | $164.70 | 2,426,300 | — | — |
| 2022-03-11 | $87.33 | $166.57 | 1,871,100 | — | — |
| 2022-03-10 | $88.72 | $169.22 | 2,047,700 | — | — |
| 2022-03-09 | $90.39 | $172.41 | 3,827,200 | — | — |
| 2022-03-08 | $90.57 | $172.75 | 5,207,500 | — | — |
| 2022-03-07 | $100.09 | $190.91 | 1,541,300 | — | — |
| 2022-03-04 | $103.18 | $196.80 | 1,591,900 | — | — |
| 2022-03-03 | $104.66 | $199.63 | 950,800 | — | — |
| 2022-03-02 | $105.70 | $201.61 | 1,652,000 | — | — |
| 2022-03-01 | $100.62 | $191.92 | 1,672,300 | — | — |
| 2022-02-28 | $103.16 | $196.77 | 2,011,900 | — | — |
| 2022-02-25 | $104.90 | $200.08 | 1,911,300 | — | — |
| 2022-02-24 | $103.16 | $196.77 | 2,948,600 | — | — |
| 2022-02-23 | $104.83 | $199.95 | 2,818,100 | — | — |
| 2022-02-22 | $107.35 | $204.76 | 3,470,800 | — | — |
| 2022-02-18 | $108.64 | $207.22 | 1,906,500 | — | — |
| 2022-02-17 | $111.19 | $212.08 | 1,221,900 | — | — |
| 2022-02-16 | $111.85 | $213.34 | 1,329,200 | — | — |
| 2022-02-15 | $109.92 | $209.66 | 1,204,800 | — | — |
| 2022-02-14 | $106.13 | $202.43 | 1,809,500 | — | — |
| 2022-02-11 | $108.71 | $207.35 | 1,734,400 | — | — |
| 2022-02-10 | $110.08 | $209.96 | 1,794,300 | — | — |
| 2022-02-09 | $112.08 | $213.78 | 1,227,400 | — | — |
| 2022-02-08 | $110.74 | $211.22 | 1,284,300 | — | — |
| 2022-02-07 | $109.44 | $208.74 | 1,374,100 | — | — |
| 2022-02-04 | $108.72 | $207.37 | 1,297,400 | — | — |
| 2022-02-03 | $108.17 | $206.32 | 1,565,500 | — | — |
| 2022-02-02 | $110.39 | $210.56 | 2,075,100 | — | — |
| 2022-02-01 | $107.96 | $205.92 | 1,931,800 | — | — |
| 2022-01-31 | $107.15 | $204.38 | 3,820,500 | — | — |
| 2022-01-28 | $107.02 | $204.13 | 3,850,900 | — | — |
| 2022-01-27 | $103.68 | $197.76 | 11,944,400 | — | — |
| 2022-01-26 | $96.31 | $183.70 | 3,665,600 | — | — |
| 2022-01-25 | $94.78 | $180.78 | 2,324,900 | — | — |
| 2022-01-24 | $97.16 | $185.32 | 3,036,700 | — | — |
| 2022-01-21 | $95.52 | $182.19 | 2,735,400 | — | — |
| 2022-01-20 | $100.43 | $191.56 | 2,158,100 | — | — |
| 2022-01-19 | $102.36 | $195.24 | 2,063,200 | — | — |
| 2022-01-18 | $105.46 | $201.15 | 1,579,200 | — | — |
| 2022-01-14 | $109.20 | $208.29 | 1,288,000 | — | — |
| 2022-01-13 | $110.84 | $211.41 | 1,195,100 | — | — |
| 2022-01-12 | $113.23 | $215.97 | 1,286,200 | — | — |
| 2022-01-11 | $111.72 | $213.09 | 2,403,500 | — | — |
| 2022-01-10 | $114.42 | $218.24 | 2,566,100 | — | — |
| 2022-01-07 | $110.96 | $211.64 | 1,501,500 | — | — |
| 2022-01-06 | $112.38 | $214.35 | 1,644,000 | — | — |
| 2022-01-05 | $114.71 | $218.80 | 2,276,300 | — | — |
| 2022-01-04 | $116.02 | $221.29 | 1,590,000 | — | — |
| 2022-01-03 | $113.16 | $215.84 | 1,421,700 | — | — |