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
- 2014-10-02 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 | $32.89 | $32.89 | 3,233,900 | — | — |
| 2022-12-29 | $33.14 | $33.14 | 4,342,200 | — | — |
| 2022-12-28 | $31.39 | $31.39 | 2,796,000 | — | — |
| 2022-12-27 | $32.15 | $32.15 | 2,215,400 | — | — |
| 2022-12-23 | $33.56 | $33.56 | 2,165,600 | — | — |
| 2022-12-22 | $34.23 | $34.23 | 4,370,800 | — | — |
| 2022-12-21 | $36.78 | $36.78 | 2,907,200 | — | — |
| 2022-12-20 | $34.40 | $34.40 | 3,309,300 | — | — |
| 2022-12-19 | $34.23 | $34.23 | 3,670,700 | — | — |
| 2022-12-16 | $36.90 | $36.90 | 3,445,600 | — | — |
| 2022-12-15 | $38.09 | $38.09 | 4,730,100 | — | — |
| 2022-12-14 | $41.49 | $41.49 | 5,636,600 | — | — |
| 2022-12-13 | $39.63 | $39.63 | 4,900,200 | — | — |
| 2022-12-12 | $37.29 | $37.29 | 3,478,300 | — | — |
| 2022-12-09 | $37.75 | $37.75 | 3,516,300 | — | — |
| 2022-12-08 | $36.96 | $36.96 | 3,080,200 | — | — |
| 2022-12-07 | $35.61 | $35.61 | 3,057,800 | — | — |
| 2022-12-06 | $37.02 | $37.02 | 2,527,400 | — | — |
| 2022-12-05 | $38.54 | $38.54 | 5,138,000 | — | — |
| 2022-12-02 | $42.10 | $42.10 | 6,229,100 | — | — |
| 2022-12-01 | $41.63 | $41.63 | 7,740,800 | — | — |
| 2022-11-30 | $36.64 | $36.64 | 11,910,200 | — | — |
| 2022-11-29 | $31.67 | $31.67 | 3,792,700 | — | — |
| 2022-11-28 | $32.27 | $32.27 | 3,432,200 | — | — |
| 2022-11-25 | $32.02 | $32.02 | 1,317,500 | — | — |
| 2022-11-23 | $32.91 | $32.91 | 2,537,000 | — | — |
| 2022-11-22 | $33.04 | $33.04 | 4,353,100 | — | — |
| 2022-11-21 | $33.00 | $33.00 | 5,994,900 | — | — |
| 2022-11-18 | $33.24 | $33.24 | 5,640,000 | — | — |
| 2022-11-17 | $34.10 | $34.10 | 5,476,500 | — | — |
| 2022-11-16 | $37.58 | $37.58 | 4,648,500 | — | — |
| 2022-11-15 | $42.16 | $42.16 | 4,157,300 | — | — |
| 2022-11-14 | $40.55 | $40.55 | 6,215,500 | — | — |
| 2022-11-11 | $41.47 | $41.47 | 6,537,400 | — | — |
| 2022-11-10 | $36.80 | $36.80 | 10,896,000 | — | — |
| 2022-11-09 | $28.75 | $28.75 | 3,883,300 | — | — |
| 2022-11-08 | $31.97 | $31.97 | 3,102,400 | — | — |
| 2022-11-07 | $32.68 | $32.68 | 3,215,200 | — | — |
| 2022-11-04 | $32.74 | $32.74 | 6,362,500 | — | — |
| 2022-11-03 | $37.46 | $37.46 | 8,087,900 | — | — |
| 2022-11-02 | $35.60 | $35.60 | 4,084,900 | — | — |
| 2022-11-01 | $37.82 | $37.82 | 4,030,300 | — | — |
| 2022-10-31 | $37.92 | $37.92 | 4,774,100 | — | — |
| 2022-10-28 | $36.21 | $36.21 | 3,408,400 | — | — |
| 2022-10-27 | $35.24 | $35.24 | 2,691,800 | — | — |
| 2022-10-26 | $35.11 | $35.11 | 3,864,400 | — | — |
| 2022-10-25 | $34.52 | $34.52 | 3,643,500 | — | — |
| 2022-10-24 | $32.06 | $32.06 | 3,115,700 | — | — |
| 2022-10-21 | $33.19 | $33.19 | 2,975,300 | — | — |
| 2022-10-20 | $32.15 | $32.15 | 2,823,900 | — | — |
| 2022-10-19 | $31.65 | $31.65 | 4,602,300 | — | — |
| 2022-10-18 | $34.56 | $34.56 | 5,757,300 | — | — |
| 2022-10-17 | $32.25 | $32.25 | 6,303,600 | — | — |
| 2022-10-14 | $28.35 | $28.35 | 4,327,400 | — | — |
| 2022-10-13 | $30.85 | $30.85 | 5,404,900 | — | — |
| 2022-10-12 | $31.85 | $31.85 | 3,558,100 | — | — |
| 2022-10-11 | $30.82 | $30.82 | 6,105,600 | — | — |
| 2022-10-10 | $30.27 | $30.27 | 4,941,500 | — | — |
| 2022-10-07 | $30.63 | $30.63 | 5,442,300 | — | — |
| 2022-10-06 | $33.65 | $33.65 | 2,330,600 | — | — |
| 2022-10-05 | $35.57 | $35.57 | 2,825,800 | — | — |
| 2022-10-04 | $37.42 | $37.42 | 4,626,800 | — | — |
| 2022-10-03 | $34.11 | $34.11 | 3,700,200 | — | — |
| 2022-09-30 | $32.55 | $32.55 | 4,189,300 | — | — |
| 2022-09-29 | $34.56 | $34.56 | 3,743,300 | — | — |
| 2022-09-28 | $37.87 | $37.87 | 3,106,500 | — | — |
| 2022-09-27 | $35.92 | $35.92 | 3,245,000 | — | — |
| 2022-09-26 | $35.73 | $35.73 | 3,018,900 | — | — |
| 2022-09-23 | $37.76 | $37.76 | 4,137,200 | — | — |
| 2022-09-22 | $39.20 | $39.20 | 5,428,200 | — | — |
| 2022-09-21 | $42.32 | $42.32 | 5,099,800 | — | — |
| 2022-09-20 | $42.94 | $42.94 | 3,241,400 | — | — |
| 2022-09-19 | $46.05 | $46.05 | 2,803,000 | — | — |
| 2022-09-16 | $45.20 | $45.20 | 6,448,600 | — | — |
| 2022-09-15 | $48.34 | $48.34 | 4,436,200 | — | — |
| 2022-09-14 | $50.04 | $50.04 | 2,743,100 | — | — |
| 2022-09-13 | $49.76 | $49.76 | 6,098,700 | — | — |
| 2022-09-12 | $55.95 | $55.95 | 7,584,000 | — | — |
| 2022-09-09 | $51.97 | $51.97 | 7,871,300 | — | — |
| 2022-09-08 | $48.81 | $48.81 | 8,032,300 | — | — |
| 2022-09-07 | $50.70 | $50.70 | 2,138,700 | — | — |
| 2022-09-06 | $48.46 | $48.46 | 2,597,500 | — | — |
| 2022-09-02 | $49.68 | $49.68 | 2,124,000 | — | — |
| 2022-09-01 | $51.05 | $51.05 | 2,767,900 | — | — |
| 2022-08-31 | $52.71 | $52.71 | 2,015,900 | — | — |
| 2022-08-30 | $53.31 | $53.31 | 1,927,400 | — | — |
| 2022-08-29 | $54.33 | $54.33 | 2,059,200 | — | — |
| 2022-08-26 | $53.48 | $53.48 | 2,645,000 | — | — |
| 2022-08-25 | $57.55 | $57.55 | 1,858,600 | — | — |
| 2022-08-24 | $55.18 | $55.18 | 2,575,200 | — | — |
| 2022-08-23 | $54.05 | $54.05 | 2,689,500 | — | — |
| 2022-08-22 | $54.32 | $54.32 | 4,332,100 | — | — |
| 2022-08-19 | $57.01 | $57.01 | 9,421,500 | — | — |
| 2022-08-18 | $71.34 | $71.34 | 2,913,800 | — | — |
| 2022-08-17 | $69.48 | $69.48 | 3,779,100 | — | — |
| 2022-08-16 | $73.54 | $73.54 | 5,200,900 | — | — |
| 2022-08-15 | $68.34 | $68.34 | 2,137,600 | — | — |
| 2022-08-12 | $68.62 | $68.62 | 2,788,200 | — | — |
| 2022-08-11 | $64.52 | $64.52 | 4,452,000 | — | — |
| 2022-08-10 | $65.03 | $65.03 | 3,545,500 | — | — |
| 2022-08-09 | $59.61 | $59.61 | 5,556,400 | — | — |
| 2022-08-08 | $71.85 | $71.85 | 5,580,400 | — | — |
| 2022-08-05 | $62.31 | $62.31 | 3,841,300 | — | — |
| 2022-08-04 | $62.91 | $62.91 | 6,842,400 | — | — |
| 2022-08-03 | $64.44 | $64.44 | 5,541,500 | — | — |
| 2022-08-02 | $57.45 | $57.45 | 3,413,300 | — | — |
| 2022-08-01 | $56.82 | $56.82 | 2,844,600 | — | — |
| 2022-07-29 | $53.91 | $53.91 | 2,960,200 | — | — |
| 2022-07-28 | $52.61 | $52.61 | 4,022,700 | — | — |
| 2022-07-27 | $49.94 | $49.94 | 3,551,800 | — | — |
| 2022-07-26 | $45.10 | $45.10 | 3,963,300 | — | — |
| 2022-07-25 | $49.34 | $49.34 | 2,329,600 | — | — |
| 2022-07-22 | $51.75 | $51.75 | 2,669,900 | — | — |
| 2022-07-21 | $57.06 | $57.06 | 2,961,700 | — | — |
| 2022-07-20 | $56.43 | $56.43 | 2,821,000 | — | — |
| 2022-07-19 | $54.21 | $54.21 | 2,090,100 | — | — |
| 2022-07-18 | $52.21 | $52.21 | 2,859,300 | — | — |
| 2022-07-15 | $52.00 | $52.00 | 2,542,800 | — | — |
| 2022-07-14 | $49.13 | $49.13 | 1,988,700 | — | — |
| 2022-07-13 | $50.21 | $50.21 | 2,392,700 | — | — |
| 2022-07-12 | $50.76 | $50.76 | 2,613,100 | — | — |
| 2022-07-11 | $50.02 | $50.02 | 2,749,400 | — | — |
| 2022-07-08 | $55.31 | $55.31 | 4,447,100 | — | — |
| 2022-07-07 | $57.94 | $57.94 | 3,353,100 | — | — |
| 2022-07-06 | $52.22 | $52.22 | 4,017,100 | — | — |
| 2022-07-05 | $53.68 | $53.68 | 5,500,300 | — | — |
| 2022-07-01 | $45.32 | $45.32 | 2,843,600 | — | — |
| 2022-06-30 | $43.56 | $43.56 | 5,178,300 | — | — |
| 2022-06-29 | $48.17 | $48.17 | 2,984,300 | — | — |
| 2022-06-28 | $50.32 | $50.32 | 2,734,600 | — | — |
| 2022-06-27 | $55.70 | $55.70 | 3,457,000 | — | — |
| 2022-06-24 | $59.35 | $59.35 | 5,021,100 | — | — |
| 2022-06-23 | $54.16 | $54.16 | 4,865,000 | — | — |
| 2022-06-22 | $48.00 | $48.00 | 3,216,200 | — | — |
| 2022-06-21 | $44.97 | $44.97 | 2,992,000 | — | — |
| 2022-06-17 | $45.80 | $45.80 | 4,070,700 | — | — |
| 2022-06-16 | $44.18 | $44.18 | 2,564,100 | — | — |
| 2022-06-15 | $48.61 | $48.61 | 2,938,200 | — | — |
| 2022-06-14 | $47.14 | $47.14 | 2,759,000 | — | — |
| 2022-06-13 | $47.96 | $47.96 | 4,227,300 | — | — |
| 2022-06-10 | $51.55 | $51.55 | 3,560,600 | — | — |
| 2022-06-09 | $54.00 | $54.00 | 3,308,200 | — | — |
| 2022-06-08 | $56.58 | $56.58 | 3,339,900 | — | — |
| 2022-06-07 | $54.72 | $54.72 | 2,593,000 | — | — |
| 2022-06-06 | $56.84 | $56.84 | 2,597,700 | — | — |
| 2022-06-03 | $58.30 | $58.30 | 3,880,000 | — | — |
| 2022-06-02 | $63.77 | $63.77 | 4,554,700 | — | — |
| 2022-06-01 | $57.30 | $57.30 | 2,896,200 | — | — |
| 2022-05-31 | $59.39 | $59.39 | 3,711,800 | — | — |
| 2022-05-27 | $59.04 | $59.04 | 2,850,400 | — | — |
| 2022-05-26 | $56.31 | $56.31 | 4,574,600 | — | — |
| 2022-05-25 | $50.30 | $50.30 | 4,634,400 | — | — |
| 2022-05-24 | $45.51 | $45.51 | 4,087,500 | — | — |
| 2022-05-23 | $50.22 | $50.22 | 3,803,100 | — | — |
| 2022-05-20 | $51.42 | $51.42 | 4,029,000 | — | — |
| 2022-05-19 | $49.72 | $49.72 | 4,277,800 | — | — |
| 2022-05-18 | $47.60 | $47.60 | 5,900,000 | — | — |
| 2022-05-17 | $55.17 | $55.17 | 5,805,500 | — | — |
| 2022-05-16 | $50.81 | $50.81 | 4,758,500 | — | — |
| 2022-05-13 | $57.33 | $57.33 | 6,668,100 | — | — |
| 2022-05-12 | $55.76 | $55.76 | 8,837,100 | — | — |
| 2022-05-11 | $52.61 | $52.61 | 5,419,500 | — | — |
| 2022-05-10 | $58.48 | $58.48 | 6,218,000 | — | — |
| 2022-05-09 | $62.35 | $62.35 | 4,915,700 | — | — |
| 2022-05-06 | $66.17 | $66.17 | 8,927,600 | — | — |
| 2022-05-05 | $67.45 | $67.45 | 13,634,300 | — | — |
| 2022-05-04 | $90.76 | $90.76 | 5,113,300 | — | — |
| 2022-05-03 | $89.85 | $89.85 | 2,962,200 | — | — |
| 2022-05-02 | $87.39 | $87.39 | 4,651,700 | — | — |
| 2022-04-29 | $76.94 | $76.94 | 4,581,100 | — | — |
| 2022-04-28 | $83.39 | $83.39 | 4,231,900 | — | — |
| 2022-04-27 | $76.28 | $76.28 | 3,488,700 | — | — |
| 2022-04-26 | $79.24 | $79.24 | 3,519,500 | — | — |
| 2022-04-25 | $83.93 | $83.93 | 3,482,400 | — | — |
| 2022-04-22 | $85.23 | $85.23 | 5,240,700 | — | — |
| 2022-04-21 | $92.72 | $92.72 | 3,157,800 | — | — |
| 2022-04-20 | $97.09 | $97.09 | 3,133,000 | — | — |
| 2022-04-19 | $106.60 | $106.60 | 2,005,300 | — | — |
| 2022-04-18 | $102.00 | $102.00 | 3,258,900 | — | — |
| 2022-04-14 | $108.23 | $108.23 | 2,872,600 | — | — |
| 2022-04-13 | $117.00 | $117.00 | 5,465,100 | — | — |
| 2022-04-12 | $107.55 | $107.55 | 3,021,600 | — | — |
| 2022-04-11 | $113.76 | $113.76 | 2,043,700 | — | — |
| 2022-04-08 | $112.09 | $112.09 | 2,394,800 | — | — |
| 2022-04-07 | $111.94 | $111.94 | 2,987,400 | — | — |
| 2022-04-06 | $106.95 | $106.95 | 2,321,400 | — | — |
| 2022-04-05 | $114.63 | $114.63 | 1,281,000 | — | — |
| 2022-04-04 | $116.68 | $116.68 | 1,938,700 | — | — |
| 2022-04-01 | $111.11 | $111.11 | 2,102,200 | — | — |
| 2022-03-31 | $110.78 | $110.78 | 2,213,900 | — | — |
| 2022-03-30 | $121.47 | $121.47 | 3,373,800 | — | — |
| 2022-03-29 | $129.52 | $129.52 | 1,907,600 | — | — |
| 2022-03-28 | $119.85 | $119.85 | 1,271,600 | — | — |
| 2022-03-25 | $114.78 | $114.78 | 1,534,500 | — | — |
| 2022-03-24 | $121.37 | $121.37 | 953,200 | — | — |
| 2022-03-23 | $121.07 | $121.07 | 1,451,800 | — | — |
| 2022-03-22 | $127.65 | $127.65 | 1,861,200 | — | — |
| 2022-03-21 | $118.65 | $118.65 | 1,675,200 | — | — |
| 2022-03-18 | $124.94 | $124.94 | 3,131,600 | — | — |
| 2022-03-17 | $119.86 | $119.86 | 2,636,800 | — | — |
| 2022-03-16 | $119.15 | $119.15 | 3,645,200 | — | — |
| 2022-03-15 | $112.80 | $112.80 | 3,182,200 | — | — |
| 2022-03-14 | $104.81 | $104.81 | 2,304,400 | — | — |
| 2022-03-11 | $114.45 | $114.45 | 2,582,100 | — | — |
| 2022-03-10 | $120.73 | $120.73 | 1,735,600 | — | — |
| 2022-03-09 | $126.71 | $126.71 | 1,700,900 | — | — |
| 2022-03-08 | $130.22 | $130.22 | 1,984,400 | — | — |
| 2022-03-07 | $126.23 | $126.23 | 2,570,100 | — | — |
| 2022-03-04 | $124.81 | $124.81 | 2,211,400 | — | — |
| 2022-03-03 | $124.08 | $124.08 | 2,049,900 | — | — |
| 2022-03-02 | $131.01 | $131.01 | 1,858,600 | — | — |
| 2022-03-01 | $132.51 | $132.51 | 2,117,100 | — | — |
| 2022-02-28 | $140.87 | $140.87 | 2,893,100 | — | — |
| 2022-02-25 | $131.19 | $131.19 | 3,233,800 | — | — |
| 2022-02-24 | $127.07 | $127.07 | 6,258,600 | — | — |
| 2022-02-23 | $121.32 | $121.32 | 3,144,200 | — | — |
| 2022-02-22 | $122.45 | $122.45 | 2,623,300 | — | — |
| 2022-02-18 | $128.09 | $128.09 | 2,422,100 | — | — |
| 2022-02-17 | $130.80 | $130.80 | 1,545,300 | — | — |
| 2022-02-16 | $136.54 | $136.54 | 1,898,800 | — | — |
| 2022-02-15 | $148.39 | $148.39 | 1,365,200 | — | — |
| 2022-02-14 | $142.21 | $142.21 | 1,641,700 | — | — |
| 2022-02-11 | $145.72 | $145.72 | 1,165,400 | — | — |
| 2022-02-10 | $147.77 | $147.77 | 1,312,300 | — | — |
| 2022-02-09 | $151.99 | $151.99 | 1,250,000 | — | — |
| 2022-02-08 | $146.93 | $146.93 | 1,559,000 | — | — |
| 2022-02-07 | $141.24 | $141.24 | 1,526,300 | — | — |
| 2022-02-04 | $142.57 | $142.57 | 2,308,300 | — | — |
| 2022-02-03 | $138.55 | $138.55 | 2,518,300 | — | — |
| 2022-02-02 | $147.31 | $147.31 | 2,828,000 | — | — |
| 2022-02-01 | $162.55 | $162.55 | 1,224,500 | — | — |
| 2022-01-31 | $155.92 | $155.92 | 1,709,000 | — | — |
| 2022-01-28 | $146.78 | $146.78 | 1,871,400 | — | — |
| 2022-01-27 | $140.52 | $140.52 | 1,871,700 | — | — |
| 2022-01-26 | $142.67 | $142.67 | 2,477,300 | — | — |
| 2022-01-25 | $148.86 | $148.86 | 2,662,400 | — | — |
| 2022-01-24 | $152.78 | $152.78 | 4,426,700 | — | — |
| 2022-01-21 | $139.72 | $139.72 | 3,368,000 | — | — |
| 2022-01-20 | $147.90 | $147.90 | 2,734,600 | — | — |
| 2022-01-19 | $156.02 | $156.02 | 2,211,800 | — | — |
| 2022-01-18 | $162.33 | $162.33 | 2,192,600 | — | — |
| 2022-01-14 | $171.46 | $171.46 | 1,455,800 | — | — |
| 2022-01-13 | $170.17 | $170.17 | 1,566,100 | — | — |
| 2022-01-12 | $176.02 | $176.02 | 1,175,100 | — | — |
| 2022-01-11 | $181.81 | $181.81 | 941,900 | — | — |
| 2022-01-10 | $176.49 | $176.49 | 1,593,800 | — | — |
| 2022-01-07 | $180.08 | $180.08 | 1,374,600 | — | — |
| 2022-01-06 | $174.12 | $174.12 | 1,622,700 | — | — |
| 2022-01-05 | $170.26 | $170.26 | 2,802,600 | — | — |
| 2022-01-04 | $186.28 | $186.28 | 1,829,600 | — | — |
| 2022-01-03 | $195.77 | $195.77 | 1,220,600 | — | — |