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
- 1997-05-05 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 | $45.05 | $172.49 | 1,450,800 | — | — |
| 2022-12-29 | $45.56 | $172.72 | 1,578,200 | — | — |
| 2022-12-28 | $44.81 | $169.88 | 1,502,100 | — | — |
| 2022-12-27 | $45.82 | $173.71 | 2,346,300 | — | — |
| 2022-12-23 | $45.49 | $172.46 | 938,100 | — | — |
| 2022-12-22 | $45.26 | $171.59 | 1,460,200 | — | — |
| 2022-12-21 | $44.84 | $169.99 | 1,464,600 | — | — |
| 2022-12-20 | $44.66 | $169.31 | 1,856,600 | — | — |
| 2022-12-19 | $44.55 | $168.89 | 2,070,300 | — | — |
| 2022-12-16 | $44.65 | $169.27 | 4,824,500 | — | — |
| 2022-12-15 | $46.28 | $175.45 | 2,783,500 | — | — |
| 2022-12-14 | $46.47 | $176.17 | 2,120,600 | — | — |
| 2022-12-13 | $46.29 | $175.49 | 3,874,800 | — | — |
| 2022-12-12 | $45.87 | $173.90 | 2,533,700 | — | — |
| 2022-12-09 | $45.43 | $172.23 | 1,883,900 | — | — |
| 2022-12-08 | $45.14 | $171.13 | 2,229,600 | — | — |
| 2022-12-07 | $43.82 | $166.13 | 2,475,100 | — | — |
| 2022-12-06 | $45.03 | $170.71 | 2,264,500 | — | — |
| 2022-12-05 | $45.46 | $172.34 | 1,931,300 | — | — |
| 2022-12-02 | $46.24 | $175.30 | 1,803,400 | — | — |
| 2022-12-01 | $46.37 | $175.79 | 2,251,500 | — | — |
| 2022-11-30 | $46.53 | $176.40 | 4,291,800 | — | — |
| 2022-11-29 | $45.40 | $172.12 | 1,721,300 | — | — |
| 2022-11-28 | $44.18 | $167.49 | 2,271,700 | — | — |
| 2022-11-25 | $45.49 | $172.46 | 915,800 | — | — |
| 2022-11-23 | $44.92 | $170.30 | 1,139,700 | — | — |
| 2022-11-22 | $44.68 | $169.39 | 3,956,200 | — | — |
| 2022-11-21 | $44.08 | $167.11 | 1,829,700 | — | — |
| 2022-11-18 | $44.07 | $167.07 | 1,254,200 | — | — |
| 2022-11-17 | $43.35 | $164.35 | 1,592,500 | — | — |
| 2022-11-16 | $43.74 | $165.82 | 1,825,000 | — | — |
| 2022-11-15 | $44.93 | $170.34 | 2,369,700 | — | — |
| 2022-11-14 | $44.77 | $169.73 | 2,537,900 | — | — |
| 2022-11-11 | $45.31 | $171.78 | 2,248,200 | — | — |
| 2022-11-10 | $44.86 | $170.07 | 2,629,500 | — | — |
| 2022-11-09 | $41.75 | $158.28 | 2,763,100 | — | — |
| 2022-11-08 | $42.22 | $160.06 | 4,778,700 | — | — |
| 2022-11-07 | $40.61 | $153.96 | 3,481,300 | — | — |
| 2022-11-04 | $39.49 | $149.71 | 3,775,800 | — | — |
| 2022-11-03 | $37.00 | $140.27 | 3,403,800 | — | — |
| 2022-11-02 | $37.37 | $141.67 | 2,517,300 | — | — |
| 2022-11-01 | $38.41 | $145.62 | 2,274,900 | — | — |
| 2022-10-31 | $39.13 | $148.35 | 2,303,700 | — | — |
| 2022-10-28 | $39.69 | $150.47 | 1,264,200 | — | — |
| 2022-10-27 | $38.71 | $146.75 | 1,556,800 | — | — |
| 2022-10-26 | $38.69 | $146.68 | 1,814,700 | — | — |
| 2022-10-25 | $39.12 | $148.31 | 2,177,900 | — | — |
| 2022-10-24 | $37.14 | $140.80 | 1,811,700 | — | — |
| 2022-10-21 | $37.13 | $140.76 | 2,389,200 | — | — |
| 2022-10-20 | $37.44 | $141.94 | 1,668,300 | — | — |
| 2022-10-19 | $37.12 | $140.73 | 1,670,300 | — | — |
| 2022-10-18 | $38.11 | $144.48 | 2,286,400 | — | — |
| 2022-10-17 | $37.52 | $142.24 | 2,748,800 | — | — |
| 2022-10-14 | $36.04 | $136.63 | 2,577,700 | — | — |
| 2022-10-13 | $37.30 | $141.41 | 2,830,000 | — | — |
| 2022-10-12 | $36.54 | $138.53 | 2,026,600 | — | — |
| 2022-10-11 | $36.99 | $140.23 | 3,587,900 | — | — |
| 2022-10-10 | $36.62 | $138.83 | 2,271,600 | — | — |
| 2022-10-07 | $37.72 | $143.00 | 2,471,000 | — | — |
| 2022-10-06 | $38.33 | $145.31 | 1,671,500 | — | — |
| 2022-10-05 | $39.86 | $151.11 | 2,601,800 | — | — |
| 2022-10-04 | $40.85 | $154.87 | 3,721,200 | — | — |
| 2022-10-03 | $40.61 | $153.96 | 2,517,900 | — | — |
| 2022-09-30 | $40.17 | $152.29 | 3,213,000 | — | — |
| 2022-09-29 | $39.65 | $148.61 | 1,962,900 | — | — |
| 2022-09-28 | $41.25 | $154.61 | 2,389,400 | — | — |
| 2022-09-27 | $40.41 | $151.46 | 2,135,700 | — | — |
| 2022-09-26 | $41.51 | $155.58 | 2,399,600 | — | — |
| 2022-09-23 | $43.43 | $162.78 | 1,686,600 | — | — |
| 2022-09-22 | $44.55 | $166.98 | 1,631,600 | — | — |
| 2022-09-21 | $45.52 | $170.61 | 1,606,400 | — | — |
| 2022-09-20 | $46.41 | $173.95 | 1,471,800 | — | — |
| 2022-09-19 | $47.49 | $178.00 | 1,675,300 | — | — |
| 2022-09-16 | $48.00 | $179.91 | 3,579,800 | — | — |
| 2022-09-15 | $47.34 | $177.43 | 1,608,900 | — | — |
| 2022-09-14 | $48.42 | $181.48 | 2,072,000 | — | — |
| 2022-09-13 | $49.02 | $183.73 | 1,963,900 | — | — |
| 2022-09-12 | $50.49 | $189.24 | 1,531,300 | — | — |
| 2022-09-09 | $49.60 | $185.91 | 1,285,800 | — | — |
| 2022-09-08 | $48.51 | $181.82 | 1,274,200 | — | — |
| 2022-09-07 | $48.96 | $183.51 | 1,729,500 | — | — |
| 2022-09-06 | $48.06 | $180.13 | 1,748,300 | — | — |
| 2022-09-02 | $47.35 | $177.47 | 1,430,900 | — | — |
| 2022-09-01 | $48.20 | $180.66 | 1,559,400 | — | — |
| 2022-08-31 | $47.86 | $179.38 | 2,676,000 | — | — |
| 2022-08-30 | $47.55 | $178.22 | 1,491,200 | — | — |
| 2022-08-29 | $48.40 | $181.41 | 1,670,600 | — | — |
| 2022-08-26 | $48.30 | $181.03 | 1,727,400 | — | — |
| 2022-08-25 | $49.03 | $183.77 | 1,518,800 | — | — |
| 2022-08-24 | $48.24 | $180.81 | 1,817,800 | — | — |
| 2022-08-23 | $48.16 | $180.51 | 2,162,500 | — | — |
| 2022-08-22 | $49.18 | $184.33 | 2,469,100 | — | — |
| 2022-08-19 | $48.91 | $183.32 | 3,781,700 | — | — |
| 2022-08-18 | $49.02 | $183.73 | 2,434,200 | — | — |
| 2022-08-17 | $50.51 | $189.32 | 1,473,300 | — | — |
| 2022-08-16 | $50.61 | $189.69 | 1,996,800 | — | — |
| 2022-08-15 | $50.90 | $190.78 | 1,634,900 | — | — |
| 2022-08-12 | $52.46 | $196.63 | 1,344,700 | — | — |
| 2022-08-11 | $51.55 | $193.21 | 1,363,000 | — | — |
| 2022-08-10 | $51.50 | $193.03 | 1,898,400 | — | — |
| 2022-08-09 | $50.56 | $189.50 | 1,679,500 | — | — |
| 2022-08-08 | $49.67 | $186.17 | 1,680,700 | — | — |
| 2022-08-05 | $48.95 | $183.47 | 2,781,700 | — | — |
| 2022-08-04 | $50.87 | $190.67 | 1,893,600 | — | — |
| 2022-08-03 | $51.56 | $193.25 | 1,442,500 | — | — |
| 2022-08-02 | $52.16 | $195.50 | 1,431,400 | — | — |
| 2022-08-01 | $53.29 | $199.74 | 1,443,000 | — | — |
| 2022-07-29 | $53.78 | $201.57 | 4,192,100 | — | — |
| 2022-07-28 | $53.32 | $199.85 | 1,266,800 | — | — |
| 2022-07-27 | $52.33 | $196.14 | 1,208,000 | — | — |
| 2022-07-26 | $52.65 | $197.34 | 1,749,200 | — | — |
| 2022-07-25 | $52.43 | $196.51 | 1,883,200 | — | — |
| 2022-07-22 | $51.78 | $194.08 | 1,061,500 | — | — |
| 2022-07-21 | $51.29 | $192.24 | 1,160,500 | — | — |
| 2022-07-20 | $51.51 | $193.06 | 895,400 | — | — |
| 2022-07-19 | $51.49 | $192.99 | 1,299,900 | — | — |
| 2022-07-18 | $50.35 | $188.72 | 1,196,500 | — | — |
| 2022-07-15 | $50.74 | $190.18 | 1,575,200 | — | — |
| 2022-07-14 | $49.89 | $186.99 | 1,030,400 | — | — |
| 2022-07-13 | $50.25 | $188.34 | 1,673,700 | — | — |
| 2022-07-12 | $51.36 | $192.50 | 1,236,100 | — | — |
| 2022-07-11 | $50.80 | $190.40 | 925,300 | — | — |
| 2022-07-08 | $50.77 | $190.29 | 960,900 | — | — |
| 2022-07-07 | $50.76 | $190.25 | 1,332,300 | — | — |
| 2022-07-06 | $51.05 | $191.34 | 1,356,800 | — | — |
| 2022-07-05 | $51.79 | $194.11 | 1,603,300 | — | — |
| 2022-07-01 | $52.74 | $197.67 | 1,933,900 | — | — |
| 2022-06-30 | $51.43 | $192.76 | 2,728,100 | — | — |
| 2022-06-29 | $51.56 | $191.57 | 1,609,400 | — | — |
| 2022-06-28 | $51.11 | $189.89 | 1,431,000 | — | — |
| 2022-06-27 | $51.57 | $191.60 | 1,291,200 | — | — |
| 2022-06-24 | $51.23 | $190.34 | 2,377,100 | — | — |
| 2022-06-23 | $49.94 | $185.55 | 1,227,000 | — | — |
| 2022-06-22 | $49.75 | $184.84 | 1,898,700 | — | — |
| 2022-06-21 | $48.55 | $180.38 | 3,095,000 | — | — |
| 2022-06-17 | $48.98 | $181.98 | 3,929,800 | — | — |
| 2022-06-16 | $48.87 | $181.57 | 2,056,800 | — | — |
| 2022-06-15 | $50.24 | $186.66 | 1,994,000 | — | — |
| 2022-06-14 | $48.43 | $179.94 | 2,181,500 | — | — |
| 2022-06-13 | $49.15 | $182.61 | 1,503,000 | — | — |
| 2022-06-10 | $52.63 | $195.54 | 1,685,800 | — | — |
| 2022-06-09 | $53.32 | $198.10 | 1,198,000 | — | — |
| 2022-06-08 | $54.71 | $203.27 | 1,068,700 | — | — |
| 2022-06-07 | $56.71 | $210.70 | 1,300,200 | — | — |
| 2022-06-06 | $55.47 | $206.09 | 1,242,500 | — | — |
| 2022-06-03 | $56.17 | $208.69 | 1,185,300 | — | — |
| 2022-06-02 | $56.57 | $210.18 | 1,495,300 | — | — |
| 2022-06-01 | $56.53 | $210.03 | 1,672,000 | — | — |
| 2022-05-31 | $56.74 | $210.81 | 7,693,600 | — | — |
| 2022-05-27 | $57.40 | $213.26 | 1,392,200 | — | — |
| 2022-05-26 | $56.38 | $209.47 | 1,912,300 | — | — |
| 2022-05-25 | $57.48 | $213.56 | 1,475,700 | — | — |
| 2022-05-24 | $56.21 | $208.84 | 2,654,300 | — | — |
| 2022-05-23 | $55.95 | $207.88 | 2,077,900 | — | — |
| 2022-05-20 | $56.52 | $209.99 | 2,642,300 | — | — |
| 2022-05-19 | $56.09 | $208.40 | 1,769,000 | — | — |
| 2022-05-18 | $56.31 | $209.21 | 1,563,100 | — | — |
| 2022-05-17 | $56.67 | $210.55 | 1,604,700 | — | — |
| 2022-05-16 | $55.57 | $206.46 | 1,899,800 | — | — |
| 2022-05-13 | $55.01 | $204.38 | 2,300,600 | — | — |
| 2022-05-12 | $53.59 | $199.11 | 1,489,500 | — | — |
| 2022-05-11 | $52.96 | $196.77 | 2,166,300 | — | — |
| 2022-05-10 | $52.60 | $195.43 | 2,874,900 | — | — |
| 2022-05-09 | $55.63 | $206.69 | 2,090,600 | — | — |
| 2022-05-06 | $56.97 | $211.67 | 2,403,100 | — | — |
| 2022-05-05 | $57.00 | $211.78 | 1,542,900 | — | — |
| 2022-05-04 | $57.75 | $214.56 | 1,774,300 | — | — |
| 2022-05-03 | $57.87 | $215.01 | 2,831,800 | — | — |
| 2022-05-02 | $55.68 | $206.87 | 2,738,600 | — | — |
| 2022-04-29 | $55.55 | $206.39 | 3,180,900 | — | — |
| 2022-04-28 | $57.65 | $214.19 | 1,512,900 | — | — |
| 2022-04-27 | $57.25 | $212.71 | 2,064,400 | — | — |
| 2022-04-26 | $57.90 | $215.12 | 1,929,100 | — | — |
| 2022-04-25 | $58.22 | $216.31 | 2,204,500 | — | — |
| 2022-04-22 | $58.49 | $217.31 | 3,644,700 | — | — |
| 2022-04-21 | $60.02 | $223.00 | 2,609,200 | — | — |
| 2022-04-20 | $60.75 | $225.71 | 2,271,000 | — | — |
| 2022-04-19 | $60.56 | $225.00 | 1,727,800 | — | — |
| 2022-04-18 | $60.35 | $224.22 | 1,256,300 | — | — |
| 2022-04-14 | $60.67 | $225.41 | 1,421,000 | — | — |
| 2022-04-13 | $61.21 | $227.42 | 1,281,600 | — | — |
| 2022-04-12 | $60.99 | $226.60 | 1,693,500 | — | — |
| 2022-04-11 | $60.82 | $225.97 | 1,765,000 | — | — |
| 2022-04-08 | $61.04 | $226.79 | 2,184,000 | — | — |
| 2022-04-07 | $61.35 | $227.94 | 2,670,900 | — | — |
| 2022-04-06 | $62.10 | $230.73 | 1,518,300 | — | — |
| 2022-04-05 | $61.60 | $228.87 | 1,782,300 | — | — |
| 2022-04-04 | $62.86 | $233.55 | 2,145,300 | — | — |
| 2022-04-01 | $62.84 | $233.47 | 2,500,400 | — | — |
| 2022-03-31 | $61.76 | $229.46 | 3,443,600 | — | — |
| 2022-03-30 | $62.83 | $231.77 | 2,829,300 | — | — |
| 2022-03-29 | $63.64 | $234.75 | 2,945,200 | — | — |
| 2022-03-28 | $62.47 | $230.44 | 2,531,000 | — | — |
| 2022-03-25 | $62.80 | $231.66 | 2,233,700 | — | — |
| 2022-03-24 | $61.35 | $226.31 | 2,192,200 | — | — |
| 2022-03-23 | $60.14 | $221.84 | 1,525,500 | — | — |
| 2022-03-22 | $60.23 | $222.17 | 1,599,200 | — | — |
| 2022-03-21 | $59.42 | $219.19 | 1,664,200 | — | — |
| 2022-03-18 | $59.46 | $219.33 | 4,981,800 | — | — |
| 2022-03-17 | $59.25 | $218.56 | 2,155,200 | — | — |
| 2022-03-16 | $58.54 | $215.94 | 2,845,500 | — | — |
| 2022-03-15 | $58.22 | $214.76 | 2,151,100 | — | — |
| 2022-03-14 | $57.81 | $213.25 | 1,905,800 | — | — |
| 2022-03-11 | $58.50 | $215.79 | 2,857,900 | — | — |
| 2022-03-10 | $58.86 | $217.12 | 1,729,900 | — | — |
| 2022-03-09 | $57.81 | $213.25 | 2,042,800 | — | — |
| 2022-03-08 | $57.86 | $213.43 | 3,843,300 | — | — |
| 2022-03-07 | $55.92 | $206.28 | 2,608,300 | — | — |
| 2022-03-04 | $55.96 | $206.42 | 3,525,200 | — | — |
| 2022-03-03 | $56.45 | $208.23 | 3,314,600 | — | — |
| 2022-03-02 | $56.12 | $207.01 | 4,076,400 | — | — |
| 2022-03-01 | $53.44 | $197.13 | 3,299,100 | — | — |
| 2022-02-28 | $54.00 | $199.19 | 3,713,400 | — | — |
| 2022-02-25 | $54.20 | $199.93 | 2,523,200 | — | — |
| 2022-02-24 | $52.00 | $191.82 | 2,208,000 | — | — |
| 2022-02-23 | $51.31 | $189.27 | 2,531,900 | — | — |
| 2022-02-22 | $52.90 | $195.14 | 2,574,300 | — | — |
| 2022-02-18 | $52.94 | $195.28 | 3,875,200 | — | — |
| 2022-02-17 | $51.93 | $191.56 | 1,543,200 | — | — |
| 2022-02-16 | $52.42 | $193.37 | 1,656,700 | — | — |
| 2022-02-15 | $50.91 | $187.80 | 2,570,800 | — | — |
| 2022-02-14 | $50.06 | $184.66 | 2,267,600 | — | — |
| 2022-02-11 | $50.74 | $187.17 | 3,499,500 | — | — |
| 2022-02-10 | $51.30 | $189.23 | 2,504,200 | — | — |
| 2022-02-09 | $51.93 | $191.56 | 2,002,700 | — | — |
| 2022-02-08 | $50.41 | $185.95 | 1,848,500 | — | — |
| 2022-02-07 | $50.60 | $186.65 | 2,073,700 | — | — |
| 2022-02-04 | $50.03 | $184.55 | 2,280,200 | — | — |
| 2022-02-03 | $51.23 | $188.98 | 1,909,300 | — | — |
| 2022-02-02 | $52.24 | $192.70 | 2,238,200 | — | — |
| 2022-02-01 | $52.41 | $193.33 | 2,125,700 | — | — |
| 2022-01-31 | $53.02 | $195.58 | 5,989,700 | — | — |
| 2022-01-28 | $51.48 | $189.90 | 3,122,900 | — | — |
| 2022-01-27 | $51.04 | $188.28 | 3,130,400 | — | — |
| 2022-01-26 | $51.30 | $189.23 | 2,078,700 | — | — |
| 2022-01-25 | $51.94 | $191.59 | 2,139,500 | — | — |
| 2022-01-24 | $51.72 | $190.78 | 2,658,100 | — | — |
| 2022-01-21 | $52.48 | $193.59 | 4,683,100 | — | — |
| 2022-01-20 | $51.34 | $189.38 | 3,240,700 | — | — |
| 2022-01-19 | $50.77 | $187.28 | 1,803,100 | — | — |
| 2022-01-18 | $52.31 | $192.96 | 1,672,000 | — | — |
| 2022-01-14 | $52.93 | $195.25 | 1,565,900 | — | — |
| 2022-01-13 | $52.91 | $195.17 | 1,531,100 | — | — |
| 2022-01-12 | $51.83 | $191.19 | 1,215,300 | — | — |
| 2022-01-11 | $52.14 | $192.33 | 1,837,800 | — | — |
| 2022-01-10 | $53.12 | $195.95 | 2,081,600 | — | — |
| 2022-01-07 | $53.62 | $197.79 | 2,798,400 | — | — |
| 2022-01-06 | $53.28 | $196.54 | 2,044,200 | — | — |
| 2022-01-05 | $52.84 | $194.91 | 2,147,900 | — | — |
| 2022-01-04 | $53.28 | $196.54 | 2,480,600 | — | — |
| 2022-01-03 | $51.93 | $191.56 | 2,270,800 | — | — |