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
- 2006-02-06 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 | $37.70 | $40.31 | 6,295,800 | — | — |
| 2022-12-29 | $37.92 | $40.55 | 5,890,600 | — | — |
| 2022-12-28 | $37.29 | $39.88 | 6,402,600 | — | — |
| 2022-12-27 | $38.20 | $40.85 | 6,654,000 | — | — |
| 2022-12-23 | $38.39 | $41.05 | 4,262,500 | — | — |
| 2022-12-22 | $38.28 | $40.93 | 7,246,400 | — | — |
| 2022-12-21 | $39.00 | $41.70 | 6,047,300 | — | — |
| 2022-12-20 | $38.55 | $41.22 | 5,512,600 | — | — |
| 2022-12-19 | $37.98 | $40.61 | 5,432,500 | — | — |
| 2022-12-16 | $38.43 | $41.10 | 11,429,900 | — | — |
| 2022-12-15 | $38.55 | $41.22 | 10,398,300 | — | — |
| 2022-12-14 | $40.10 | $42.88 | 13,887,300 | — | — |
| 2022-12-13 | $41.17 | $44.03 | 18,385,100 | — | — |
| 2022-12-12 | $44.24 | $47.31 | 5,297,100 | — | — |
| 2022-12-09 | $43.04 | $46.03 | 5,791,800 | — | — |
| 2022-12-08 | $42.80 | $45.77 | 8,779,400 | — | — |
| 2022-12-07 | $44.06 | $47.12 | 8,126,500 | — | — |
| 2022-12-06 | $45.92 | $49.10 | 7,601,800 | — | — |
| 2022-12-05 | $45.03 | $48.15 | 11,174,100 | — | — |
| 2022-12-02 | $43.89 | $46.93 | 4,529,000 | — | — |
| 2022-12-01 | $43.89 | $46.93 | 3,906,100 | — | — |
| 2022-11-30 | $44.17 | $47.23 | 4,549,000 | — | — |
| 2022-11-29 | $43.69 | $46.72 | 4,434,100 | — | — |
| 2022-11-28 | $43.02 | $46.00 | 6,022,900 | — | — |
| 2022-11-25 | $44.42 | $47.50 | 2,398,400 | — | — |
| 2022-11-23 | $43.69 | $46.72 | 3,380,500 | — | — |
| 2022-11-22 | $43.43 | $46.44 | 3,249,700 | — | — |
| 2022-11-21 | $43.43 | $46.44 | 4,047,100 | — | — |
| 2022-11-18 | $43.82 | $46.86 | 4,883,400 | — | — |
| 2022-11-17 | $43.25 | $46.25 | 4,288,700 | — | — |
| 2022-11-16 | $43.29 | $46.29 | 4,851,900 | — | — |
| 2022-11-15 | $44.04 | $47.09 | 7,062,900 | — | — |
| 2022-11-14 | $44.03 | $47.08 | 5,912,400 | — | — |
| 2022-11-11 | $44.71 | $47.81 | 8,173,400 | — | — |
| 2022-11-10 | $44.33 | $47.40 | 9,378,700 | — | — |
| 2022-11-09 | $42.37 | $45.31 | 6,343,500 | — | — |
| 2022-11-08 | $42.18 | $45.11 | 7,091,900 | — | — |
| 2022-11-07 | $42.78 | $45.75 | 6,055,600 | — | — |
| 2022-11-04 | $42.62 | $45.58 | 9,718,500 | — | — |
| 2022-11-03 | $40.95 | $43.79 | 7,724,400 | — | — |
| 2022-11-02 | $41.11 | $43.96 | 10,264,200 | — | — |
| 2022-11-01 | $42.66 | $45.62 | 8,536,100 | — | — |
| 2022-10-31 | $43.08 | $46.07 | 7,777,800 | — | — |
| 2022-10-28 | $43.72 | $46.75 | 9,134,300 | — | — |
| 2022-10-27 | $42.99 | $45.97 | 7,599,700 | — | — |
| 2022-10-26 | $42.45 | $45.39 | 9,601,700 | — | — |
| 2022-10-25 | $42.60 | $45.55 | 9,671,100 | — | — |
| 2022-10-24 | $41.88 | $44.78 | 11,935,400 | — | — |
| 2022-10-21 | $40.44 | $43.24 | 13,232,500 | — | — |
| 2022-10-20 | $39.05 | $41.76 | 13,004,300 | — | — |
| 2022-10-19 | $39.10 | $41.81 | 28,314,600 | — | — |
| 2022-10-18 | $37.25 | $39.83 | 14,113,100 | — | — |
| 2022-10-17 | $36.10 | $38.60 | 9,615,800 | — | — |
| 2022-10-14 | $35.47 | $37.93 | 11,108,400 | — | — |
| 2022-10-13 | $35.40 | $37.86 | 13,375,300 | — | — |
| 2022-10-12 | $34.23 | $36.60 | 8,886,500 | — | — |
| 2022-10-11 | $33.93 | $36.28 | 12,083,100 | — | — |
| 2022-10-10 | $34.20 | $36.57 | 9,607,400 | — | — |
| 2022-10-07 | $33.86 | $36.21 | 9,386,400 | — | — |
| 2022-10-06 | $34.96 | $37.38 | 9,808,700 | — | — |
| 2022-10-05 | $35.42 | $37.88 | 8,573,500 | — | — |
| 2022-10-04 | $35.33 | $37.78 | 12,024,900 | — | — |
| 2022-10-03 | $32.81 | $35.09 | 8,905,200 | — | — |
| 2022-09-30 | $32.53 | $34.79 | 9,136,400 | — | — |
| 2022-09-29 | $32.91 | $35.19 | 9,418,200 | — | — |
| 2022-09-28 | $33.92 | $36.27 | 10,074,500 | — | — |
| 2022-09-27 | $32.83 | $35.11 | 12,247,300 | — | — |
| 2022-09-26 | $31.90 | $34.11 | 10,792,000 | — | — |
| 2022-09-23 | $33.07 | $35.36 | 13,273,100 | — | — |
| 2022-09-22 | $34.45 | $36.84 | 12,081,000 | — | — |
| 2022-09-21 | $36.12 | $38.63 | 14,719,700 | — | — |
| 2022-09-20 | $38.17 | $40.82 | 9,607,800 | — | — |
| 2022-09-19 | $38.70 | $41.38 | 7,951,100 | — | — |
| 2022-09-16 | $37.48 | $40.08 | 10,788,100 | — | — |
| 2022-09-15 | $38.90 | $41.60 | 8,411,000 | — | — |
| 2022-09-14 | $38.43 | $41.10 | 7,990,000 | — | — |
| 2022-09-13 | $37.79 | $40.41 | 7,532,800 | — | — |
| 2022-09-12 | $39.22 | $41.94 | 7,832,900 | — | — |
| 2022-09-09 | $39.26 | $41.98 | 7,405,000 | — | — |
| 2022-09-08 | $38.88 | $41.58 | 10,188,000 | — | — |
| 2022-09-07 | $38.60 | $41.28 | 11,802,600 | — | — |
| 2022-09-06 | $36.58 | $39.12 | 10,468,400 | — | — |
| 2022-09-02 | $35.31 | $37.76 | 9,496,400 | — | — |
| 2022-09-01 | $35.18 | $37.62 | 9,399,700 | — | — |
| 2022-08-31 | $35.01 | $37.44 | 8,595,600 | — | — |
| 2022-08-30 | $35.94 | $38.43 | 6,660,200 | — | — |
| 2022-08-29 | $36.02 | $38.52 | 6,334,500 | — | — |
| 2022-08-26 | $36.57 | $39.11 | 6,130,200 | — | — |
| 2022-08-25 | $38.27 | $40.92 | 6,296,600 | — | — |
| 2022-08-24 | $37.39 | $39.98 | 5,387,600 | — | — |
| 2022-08-23 | $36.91 | $39.47 | 6,775,000 | — | — |
| 2022-08-22 | $36.36 | $38.88 | 8,481,900 | — | — |
| 2022-08-19 | $37.50 | $40.10 | 8,143,000 | — | — |
| 2022-08-18 | $39.06 | $41.77 | 6,725,400 | — | — |
| 2022-08-17 | $38.96 | $41.66 | 8,557,800 | — | — |
| 2022-08-16 | $40.29 | $43.08 | 6,924,700 | — | — |
| 2022-08-15 | $39.86 | $42.62 | 7,341,000 | — | — |
| 2022-08-12 | $39.34 | $42.07 | 6,797,000 | — | — |
| 2022-08-11 | $38.67 | $41.35 | 8,371,000 | — | — |
| 2022-08-10 | $38.69 | $41.37 | 8,655,400 | — | — |
| 2022-08-09 | $37.80 | $40.42 | 7,627,200 | — | — |
| 2022-08-08 | $38.65 | $41.33 | 7,352,600 | — | — |
| 2022-08-05 | $37.82 | $40.44 | 6,889,300 | — | — |
| 2022-08-04 | $38.63 | $41.31 | 8,985,800 | — | — |
| 2022-08-03 | $38.63 | $41.31 | 10,166,200 | — | — |
| 2022-08-02 | $37.23 | $39.81 | 8,624,900 | — | — |
| 2022-08-01 | $37.69 | $40.30 | 9,471,800 | — | — |
| 2022-07-29 | $36.75 | $39.30 | 7,801,500 | — | — |
| 2022-07-28 | $36.74 | $39.29 | 10,248,700 | — | — |
| 2022-07-27 | $36.42 | $38.95 | 10,580,700 | — | — |
| 2022-07-26 | $35.34 | $37.79 | 8,151,700 | — | — |
| 2022-07-25 | $36.34 | $38.86 | 10,186,900 | — | — |
| 2022-07-22 | $36.33 | $38.85 | 14,579,700 | — | — |
| 2022-07-21 | $37.44 | $40.04 | 29,856,100 | — | — |
| 2022-07-20 | $41.68 | $44.57 | 12,822,100 | — | — |
| 2022-07-19 | $41.47 | $44.35 | 10,518,100 | — | — |
| 2022-07-18 | $39.34 | $42.07 | 11,729,800 | — | — |
| 2022-07-15 | $38.78 | $41.47 | 7,702,500 | — | — |
| 2022-07-14 | $37.85 | $40.48 | 9,181,800 | — | — |
| 2022-07-13 | $37.91 | $40.54 | 11,847,700 | — | — |
| 2022-07-12 | $38.23 | $40.88 | 14,459,300 | — | — |
| 2022-07-11 | $35.37 | $37.82 | 7,558,000 | — | — |
| 2022-07-08 | $36.47 | $39.00 | 9,955,700 | — | — |
| 2022-07-07 | $36.69 | $39.23 | 11,752,100 | — | — |
| 2022-07-06 | $36.66 | $39.20 | 9,664,600 | — | — |
| 2022-07-05 | $36.97 | $39.53 | 15,445,700 | — | — |
| 2022-07-01 | $36.44 | $38.97 | 10,923,100 | — | — |
| 2022-06-30 | $35.42 | $37.88 | 12,620,400 | — | — |
| 2022-06-29 | $35.68 | $38.15 | 10,245,100 | — | — |
| 2022-06-28 | $36.97 | $39.53 | 12,406,400 | — | — |
| 2022-06-27 | $37.20 | $39.78 | 9,770,100 | — | — |
| 2022-06-24 | $38.51 | $41.18 | 13,245,300 | — | — |
| 2022-06-23 | $35.81 | $38.29 | 11,778,700 | — | — |
| 2022-06-22 | $36.72 | $39.27 | 9,030,200 | — | — |
| 2022-06-21 | $36.50 | $39.03 | 10,584,200 | — | — |
| 2022-06-17 | $36.28 | $38.80 | 19,451,800 | — | — |
| 2022-06-16 | $34.78 | $37.19 | 15,128,000 | — | — |
| 2022-06-15 | $37.89 | $40.52 | 16,355,300 | — | — |
| 2022-06-14 | $36.99 | $39.56 | 12,608,800 | — | — |
| 2022-06-13 | $37.02 | $39.59 | 17,493,500 | — | — |
| 2022-06-10 | $41.16 | $44.01 | 16,474,700 | — | — |
| 2022-06-09 | $42.70 | $45.66 | 10,364,600 | — | — |
| 2022-06-08 | $44.60 | $47.69 | 8,219,300 | — | — |
| 2022-06-07 | $46.45 | $49.67 | 10,441,700 | — | — |
| 2022-06-06 | $44.76 | $47.86 | 7,860,200 | — | — |
| 2022-06-03 | $44.43 | $47.51 | 10,413,100 | — | — |
| 2022-06-02 | $45.77 | $48.94 | 8,383,500 | — | — |
| 2022-06-01 | $45.49 | $48.64 | 12,460,200 | — | — |
| 2022-05-31 | $47.63 | $50.93 | 16,931,800 | — | — |
| 2022-05-27 | $48.41 | $51.77 | 10,995,200 | — | — |
| 2022-05-26 | $46.07 | $49.27 | 13,896,000 | — | — |
| 2022-05-25 | $43.08 | $46.07 | 11,007,500 | — | — |
| 2022-05-24 | $41.57 | $44.45 | 13,328,500 | — | — |
| 2022-05-23 | $44.76 | $47.86 | 10,144,100 | — | — |
| 2022-05-20 | $43.55 | $46.57 | 12,924,300 | — | — |
| 2022-05-19 | $44.21 | $47.28 | 10,157,800 | — | — |
| 2022-05-18 | $44.63 | $47.73 | 12,138,100 | — | — |
| 2022-05-17 | $46.97 | $50.23 | 13,756,400 | — | — |
| 2022-05-16 | $43.54 | $46.56 | 9,832,100 | — | — |
| 2022-05-13 | $43.27 | $46.27 | 13,874,700 | — | — |
| 2022-05-12 | $41.50 | $44.38 | 19,112,400 | — | — |
| 2022-05-11 | $43.18 | $46.17 | 15,388,000 | — | — |
| 2022-05-10 | $44.12 | $47.18 | 14,104,700 | — | — |
| 2022-05-09 | $43.31 | $46.31 | 16,391,900 | — | — |
| 2022-05-06 | $47.52 | $50.82 | 13,824,500 | — | — |
| 2022-05-05 | $48.90 | $52.29 | 15,536,300 | — | — |
| 2022-05-04 | $51.90 | $55.50 | 12,953,200 | — | — |
| 2022-05-03 | $51.38 | $54.94 | 12,214,900 | — | — |
| 2022-05-02 | $50.19 | $53.67 | 13,391,900 | — | — |
| 2022-04-29 | $50.50 | $54.00 | 10,699,200 | — | — |
| 2022-04-28 | $51.82 | $55.41 | 12,786,700 | — | — |
| 2022-04-27 | $50.28 | $53.77 | 13,381,900 | — | — |
| 2022-04-26 | $48.86 | $52.25 | 16,046,100 | — | — |
| 2022-04-25 | $51.30 | $54.86 | 16,254,000 | — | — |
| 2022-04-22 | $51.46 | $55.03 | 23,701,400 | — | — |
| 2022-04-21 | $50.85 | $54.38 | 42,225,000 | — | — |
| 2022-04-20 | $46.52 | $49.75 | 19,528,700 | — | — |
| 2022-04-19 | $45.95 | $49.14 | 13,667,400 | — | — |
| 2022-04-18 | $43.97 | $47.02 | 12,677,400 | — | — |
| 2022-04-14 | $45.13 | $48.26 | 12,314,900 | — | — |
| 2022-04-13 | $45.14 | $48.27 | 16,966,600 | — | — |
| 2022-04-12 | $42.73 | $45.69 | 9,933,300 | — | — |
| 2022-04-11 | $42.42 | $45.36 | 10,624,300 | — | — |
| 2022-04-08 | $41.96 | $44.87 | 9,124,100 | — | — |
| 2022-04-07 | $42.40 | $45.34 | 11,385,900 | — | — |
| 2022-04-06 | $43.07 | $46.06 | 15,403,100 | — | — |
| 2022-04-05 | $44.71 | $47.81 | 12,020,400 | — | — |
| 2022-04-04 | $45.53 | $48.69 | 8,870,800 | — | — |
| 2022-04-01 | $45.78 | $48.96 | 9,768,900 | — | — |
| 2022-03-31 | $46.36 | $49.58 | 11,832,100 | — | — |
| 2022-03-30 | $45.86 | $49.04 | 9,884,300 | — | — |
| 2022-03-29 | $45.67 | $48.84 | 15,886,500 | — | — |
| 2022-03-28 | $43.86 | $46.90 | 12,507,800 | — | — |
| 2022-03-25 | $43.18 | $46.17 | 12,831,200 | — | — |
| 2022-03-24 | $42.78 | $45.75 | 11,308,400 | — | — |
| 2022-03-23 | $41.53 | $44.41 | 9,409,900 | — | — |
| 2022-03-22 | $42.20 | $45.13 | 13,179,200 | — | — |
| 2022-03-21 | $40.85 | $43.68 | 14,758,100 | — | — |
| 2022-03-18 | $42.35 | $45.29 | 15,842,600 | — | — |
| 2022-03-17 | $41.42 | $44.29 | 17,002,100 | — | — |
| 2022-03-16 | $41.19 | $44.05 | 22,511,200 | — | — |
| 2022-03-15 | $38.24 | $40.89 | 23,183,200 | — | — |
| 2022-03-14 | $35.02 | $37.45 | 16,023,200 | — | — |
| 2022-03-11 | $34.87 | $37.29 | 15,575,900 | — | — |
| 2022-03-10 | $35.20 | $37.64 | 18,456,400 | — | — |
| 2022-03-09 | $34.90 | $37.32 | 34,309,000 | — | — |
| 2022-03-08 | $32.24 | $34.48 | 34,172,800 | — | — |
| 2022-03-07 | $31.20 | $33.36 | 45,172,400 | — | — |
| 2022-03-04 | $36.71 | $39.26 | 36,645,600 | — | — |
| 2022-03-03 | $40.37 | $43.17 | 15,663,900 | — | — |
| 2022-03-02 | $42.42 | $45.36 | 12,915,800 | — | — |
| 2022-03-01 | $41.85 | $44.75 | 18,149,000 | — | — |
| 2022-02-28 | $44.40 | $47.48 | 14,839,900 | — | — |
| 2022-02-25 | $45.85 | $49.03 | 15,838,200 | — | — |
| 2022-02-24 | $44.06 | $47.12 | 19,073,500 | — | — |
| 2022-02-23 | $43.85 | $46.89 | 12,835,900 | — | — |
| 2022-02-22 | $46.32 | $49.53 | 11,015,100 | — | — |
| 2022-02-18 | $47.43 | $50.72 | 10,238,300 | — | — |
| 2022-02-17 | $48.36 | $51.71 | 9,932,300 | — | — |
| 2022-02-16 | $50.21 | $53.69 | 10,118,900 | — | — |
| 2022-02-15 | $50.48 | $53.98 | 17,771,600 | — | — |
| 2022-02-14 | $46.93 | $50.18 | 10,641,700 | — | — |
| 2022-02-11 | $46.97 | $50.23 | 15,711,600 | — | — |
| 2022-02-10 | $49.24 | $52.66 | 16,295,800 | — | — |
| 2022-02-09 | $48.93 | $52.32 | 15,867,900 | — | — |
| 2022-02-08 | $46.83 | $50.08 | 12,211,700 | — | — |
| 2022-02-07 | $44.44 | $47.52 | 10,462,900 | — | — |
| 2022-02-04 | $42.82 | $45.79 | 8,956,900 | — | — |
| 2022-02-03 | $43.08 | $46.07 | 8,016,500 | — | — |
| 2022-02-02 | $44.12 | $47.18 | 12,135,300 | — | — |
| 2022-02-01 | $43.96 | $47.01 | 9,614,300 | — | — |
| 2022-01-31 | $42.88 | $45.85 | 11,871,000 | — | — |
| 2022-01-28 | $40.91 | $43.75 | 14,042,700 | — | — |
| 2022-01-27 | $40.93 | $43.77 | 12,936,400 | — | — |
| 2022-01-26 | $41.43 | $44.30 | 13,585,700 | — | — |
| 2022-01-25 | $41.78 | $44.68 | 11,304,600 | — | — |
| 2022-01-24 | $41.39 | $44.26 | 20,952,000 | — | — |
| 2022-01-21 | $41.65 | $44.54 | 16,065,200 | — | — |
| 2022-01-20 | $42.88 | $45.85 | 15,589,600 | — | — |
| 2022-01-19 | $44.40 | $47.48 | 10,365,300 | — | — |
| 2022-01-18 | $45.61 | $48.77 | 11,110,800 | — | — |
| 2022-01-14 | $46.74 | $49.98 | 11,204,800 | — | — |
| 2022-01-13 | $48.17 | $51.51 | 14,671,200 | — | — |
| 2022-01-12 | $46.54 | $49.77 | 8,995,700 | — | — |
| 2022-01-11 | $46.90 | $50.15 | 8,589,900 | — | — |
| 2022-01-10 | $46.58 | $49.81 | 9,204,500 | — | — |
| 2022-01-07 | $47.31 | $50.59 | 11,643,900 | — | — |
| 2022-01-06 | $45.77 | $48.94 | 8,225,800 | — | — |
| 2022-01-05 | $45.78 | $48.96 | 10,987,900 | — | — |
| 2022-01-04 | $46.25 | $49.46 | 11,254,900 | — | — |
| 2022-01-03 | $45.49 | $48.64 | 13,869,100 | — | — |