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
- 2015-11-05 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 | $45.17 | $45.17 | 1,267,000 | — | — |
| 2022-12-29 | $45.07 | $45.07 | 864,000 | — | — |
| 2022-12-28 | $44.79 | $44.79 | 1,001,800 | — | — |
| 2022-12-27 | $45.54 | $45.54 | 710,000 | — | — |
| 2022-12-23 | $45.67 | $45.67 | 984,700 | — | — |
| 2022-12-22 | $45.17 | $45.17 | 1,505,200 | — | — |
| 2022-12-21 | $45.94 | $45.94 | 2,312,500 | — | — |
| 2022-12-20 | $45.52 | $45.52 | 1,915,900 | — | — |
| 2022-12-19 | $45.46 | $45.46 | 1,553,100 | — | — |
| 2022-12-16 | $45.60 | $45.60 | 2,502,800 | — | — |
| 2022-12-15 | $46.05 | $46.05 | 1,604,500 | — | — |
| 2022-12-14 | $46.43 | $46.43 | 2,616,900 | — | — |
| 2022-12-13 | $46.64 | $46.64 | 1,969,900 | — | — |
| 2022-12-12 | $46.61 | $46.61 | 1,882,200 | — | — |
| 2022-12-09 | $46.25 | $46.25 | 1,739,100 | — | — |
| 2022-12-08 | $46.70 | $46.70 | 1,491,900 | — | — |
| 2022-12-07 | $46.98 | $46.98 | 1,535,500 | — | — |
| 2022-12-06 | $46.99 | $46.99 | 864,400 | — | — |
| 2022-12-05 | $47.38 | $47.38 | 980,300 | — | — |
| 2022-12-02 | $48.44 | $48.44 | 1,022,000 | — | — |
| 2022-12-01 | $48.49 | $48.49 | 1,081,500 | — | — |
| 2022-11-30 | $48.21 | $48.21 | 1,080,200 | — | — |
| 2022-11-29 | $47.08 | $47.08 | 1,046,000 | — | — |
| 2022-11-28 | $47.28 | $47.28 | 1,555,300 | — | — |
| 2022-11-25 | $48.02 | $48.02 | 577,900 | — | — |
| 2022-11-23 | $47.66 | $47.66 | 754,600 | — | — |
| 2022-11-22 | $47.89 | $47.89 | 873,300 | — | — |
| 2022-11-21 | $47.17 | $47.17 | 993,800 | — | — |
| 2022-11-18 | $47.27 | $47.27 | 1,745,600 | — | — |
| 2022-11-17 | $46.92 | $46.92 | 1,584,300 | — | — |
| 2022-11-16 | $46.69 | $46.69 | 1,337,400 | — | — |
| 2022-11-15 | $46.36 | $46.36 | 1,734,000 | — | — |
| 2022-11-14 | $46.33 | $46.33 | 1,841,200 | — | — |
| 2022-11-11 | $46.45 | $46.45 | 2,260,700 | — | — |
| 2022-11-10 | $47.77 | $47.77 | 2,119,400 | — | — |
| 2022-11-09 | $46.76 | $46.76 | 1,206,300 | — | — |
| 2022-11-08 | $47.43 | $47.43 | 2,308,000 | — | — |
| 2022-11-07 | $46.00 | $46.00 | 3,022,400 | — | — |
| 2022-11-04 | $45.77 | $45.77 | 1,994,300 | — | — |
| 2022-11-03 | $45.27 | $45.27 | 5,786,200 | — | — |
| 2022-11-02 | $41.46 | $41.46 | 2,087,300 | — | — |
| 2022-11-01 | $43.02 | $43.02 | 1,867,100 | — | — |
| 2022-10-31 | $42.53 | $42.53 | 2,046,700 | — | — |
| 2022-10-28 | $42.78 | $42.78 | 1,898,500 | — | — |
| 2022-10-27 | $42.12 | $42.12 | 1,351,300 | — | — |
| 2022-10-26 | $41.59 | $41.59 | 1,758,800 | — | — |
| 2022-10-25 | $40.80 | $40.80 | 2,127,000 | — | — |
| 2022-10-24 | $40.87 | $40.87 | 1,901,100 | — | — |
| 2022-10-21 | $39.75 | $39.75 | 3,989,700 | — | — |
| 2022-10-20 | $40.13 | $40.13 | 1,766,500 | — | — |
| 2022-10-19 | $41.28 | $41.28 | 2,866,600 | — | — |
| 2022-10-18 | $43.01 | $43.01 | 1,783,100 | — | — |
| 2022-10-17 | $42.32 | $42.32 | 1,823,000 | — | — |
| 2022-10-14 | $40.81 | $40.81 | 1,242,700 | — | — |
| 2022-10-13 | $41.79 | $41.79 | 2,172,700 | — | — |
| 2022-10-12 | $40.23 | $40.23 | 1,449,500 | — | — |
| 2022-10-11 | $41.22 | $41.22 | 1,663,300 | — | — |
| 2022-10-10 | $41.81 | $41.81 | 1,252,700 | — | — |
| 2022-10-07 | $42.65 | $42.65 | 1,627,600 | — | — |
| 2022-10-06 | $43.95 | $43.95 | 1,863,200 | — | — |
| 2022-10-05 | $43.35 | $43.35 | 1,473,900 | — | — |
| 2022-10-04 | $43.36 | $43.36 | 2,099,000 | — | — |
| 2022-10-03 | $42.06 | $42.06 | 2,351,700 | — | — |
| 2022-09-30 | $40.33 | $40.33 | 1,711,300 | — | — |
| 2022-09-29 | $39.83 | $39.83 | 1,863,500 | — | — |
| 2022-09-28 | $40.70 | $40.70 | 1,147,200 | — | — |
| 2022-09-27 | $39.07 | $39.07 | 1,336,000 | — | — |
| 2022-09-26 | $39.01 | $39.01 | 2,057,500 | — | — |
| 2022-09-23 | $39.88 | $39.88 | 3,891,700 | — | — |
| 2022-09-22 | $41.51 | $41.51 | 2,451,100 | — | — |
| 2022-09-21 | $42.10 | $42.10 | 1,992,400 | — | — |
| 2022-09-20 | $42.29 | $42.29 | 1,697,100 | — | — |
| 2022-09-19 | $42.68 | $42.68 | 1,683,100 | — | — |
| 2022-09-16 | $41.73 | $41.73 | 4,076,100 | — | — |
| 2022-09-15 | $42.28 | $42.28 | 1,207,300 | — | — |
| 2022-09-14 | $42.15 | $42.15 | 1,218,000 | — | — |
| 2022-09-13 | $42.29 | $42.29 | 1,318,400 | — | — |
| 2022-09-12 | $43.00 | $43.00 | 1,240,700 | — | — |
| 2022-09-09 | $42.56 | $42.56 | 999,800 | — | — |
| 2022-09-08 | $42.00 | $42.00 | 970,500 | — | — |
| 2022-09-07 | $41.16 | $41.16 | 1,335,100 | — | — |
| 2022-09-06 | $40.09 | $40.09 | 1,189,000 | — | — |
| 2022-09-02 | $39.95 | $39.95 | 1,605,300 | — | — |
| 2022-09-01 | $39.95 | $39.95 | 1,406,900 | — | — |
| 2022-08-31 | $40.14 | $40.14 | 2,155,400 | — | — |
| 2022-08-30 | $40.26 | $40.26 | 997,800 | — | — |
| 2022-08-29 | $40.94 | $40.94 | 1,080,600 | — | — |
| 2022-08-26 | $41.07 | $41.07 | 1,048,600 | — | — |
| 2022-08-25 | $42.56 | $42.56 | 906,100 | — | — |
| 2022-08-24 | $41.62 | $41.62 | 1,297,700 | — | — |
| 2022-08-23 | $40.85 | $40.85 | 1,538,800 | — | — |
| 2022-08-22 | $40.99 | $40.99 | 1,320,800 | — | — |
| 2022-08-19 | $41.44 | $41.44 | 2,088,200 | — | — |
| 2022-08-18 | $42.46 | $42.46 | 2,583,400 | — | — |
| 2022-08-17 | $42.57 | $42.57 | 1,803,900 | — | — |
| 2022-08-16 | $43.25 | $43.25 | 1,931,200 | — | — |
| 2022-08-15 | $43.54 | $43.54 | 3,011,600 | — | — |
| 2022-08-12 | $43.16 | $43.16 | 1,166,000 | — | — |
| 2022-08-11 | $42.46 | $42.46 | 2,374,600 | — | — |
| 2022-08-10 | $41.92 | $41.92 | 2,255,100 | — | — |
| 2022-08-09 | $41.04 | $41.04 | 2,477,100 | — | — |
| 2022-08-08 | $41.20 | $41.20 | 1,328,500 | — | — |
| 2022-08-05 | $41.30 | $41.30 | 2,279,200 | — | — |
| 2022-08-04 | $40.78 | $40.78 | 3,650,900 | — | — |
| 2022-08-03 | $39.12 | $39.12 | 2,863,800 | — | — |
| 2022-08-02 | $38.49 | $38.49 | 1,498,400 | — | — |
| 2022-08-01 | $38.66 | $38.66 | 1,949,600 | — | — |
| 2022-07-29 | $38.61 | $38.61 | 1,824,900 | — | — |
| 2022-07-28 | $37.57 | $37.57 | 1,791,600 | — | — |
| 2022-07-27 | $36.20 | $36.20 | 1,032,200 | — | — |
| 2022-07-26 | $35.70 | $35.70 | 1,484,400 | — | — |
| 2022-07-25 | $35.85 | $35.85 | 913,100 | — | — |
| 2022-07-22 | $35.70 | $35.70 | 1,362,300 | — | — |
| 2022-07-21 | $35.94 | $35.94 | 1,320,800 | — | — |
| 2022-07-20 | $35.65 | $35.65 | 2,169,100 | — | — |
| 2022-07-19 | $34.65 | $34.65 | 1,817,500 | — | — |
| 2022-07-18 | $33.06 | $33.06 | 1,558,600 | — | — |
| 2022-07-15 | $32.78 | $32.78 | 1,567,200 | — | — |
| 2022-07-14 | $32.20 | $32.20 | 1,277,000 | — | — |
| 2022-07-13 | $32.35 | $32.35 | 1,360,300 | — | — |
| 2022-07-12 | $31.77 | $31.77 | 1,837,100 | — | — |
| 2022-07-11 | $32.70 | $32.70 | 1,644,600 | — | — |
| 2022-07-08 | $32.44 | $32.44 | 1,366,000 | — | — |
| 2022-07-07 | $32.59 | $32.59 | 2,196,200 | — | — |
| 2022-07-06 | $31.53 | $31.53 | 2,623,200 | — | — |
| 2022-07-05 | $31.71 | $31.71 | 2,410,900 | — | — |
| 2022-07-01 | $32.91 | $32.91 | 2,189,600 | — | — |
| 2022-06-30 | $32.42 | $32.42 | 2,862,000 | — | — |
| 2022-06-29 | $32.41 | $32.41 | 2,301,900 | — | — |
| 2022-06-28 | $33.43 | $33.43 | 2,185,600 | — | — |
| 2022-06-27 | $34.42 | $34.42 | 2,365,800 | — | — |
| 2022-06-24 | $34.50 | $34.50 | 27,387,300 | — | — |
| 2022-06-23 | $32.76 | $32.76 | 2,149,600 | — | — |
| 2022-06-22 | $32.34 | $32.34 | 2,453,400 | — | — |
| 2022-06-21 | $32.18 | $32.18 | 2,627,000 | — | — |
| 2022-06-17 | $31.18 | $31.18 | 3,230,300 | — | — |
| 2022-06-16 | $31.13 | $31.13 | 3,446,700 | — | — |
| 2022-06-15 | $33.97 | $33.97 | 5,463,100 | — | — |
| 2022-06-14 | $34.00 | $34.00 | 2,142,700 | — | — |
| 2022-06-13 | $33.74 | $33.74 | 2,304,000 | — | — |
| 2022-06-10 | $35.53 | $35.53 | 1,815,000 | — | — |
| 2022-06-09 | $36.69 | $36.69 | 1,970,400 | — | — |
| 2022-06-08 | $36.60 | $36.60 | 1,883,900 | — | — |
| 2022-06-07 | $37.97 | $37.97 | 1,752,300 | — | — |
| 2022-06-06 | $37.16 | $37.16 | 1,740,500 | — | — |
| 2022-06-03 | $36.98 | $36.98 | 1,446,500 | — | — |
| 2022-06-02 | $37.23 | $37.23 | 1,853,300 | — | — |
| 2022-06-01 | $36.31 | $36.31 | 3,388,200 | — | — |
| 2022-05-31 | $35.73 | $35.73 | 3,262,300 | — | — |
| 2022-05-27 | $36.31 | $36.31 | 2,244,800 | — | — |
| 2022-05-26 | $35.50 | $35.50 | 1,540,800 | — | — |
| 2022-05-25 | $34.94 | $34.94 | 1,709,200 | — | — |
| 2022-05-24 | $34.55 | $34.55 | 2,845,600 | — | — |
| 2022-05-23 | $34.90 | $34.90 | 2,125,600 | — | — |
| 2022-05-20 | $33.93 | $33.93 | 1,873,400 | — | — |
| 2022-05-19 | $33.40 | $33.40 | 2,405,300 | — | — |
| 2022-05-18 | $33.70 | $33.70 | 2,420,100 | — | — |
| 2022-05-17 | $35.98 | $35.98 | 2,561,700 | — | — |
| 2022-05-16 | $34.59 | $34.59 | 2,952,500 | — | — |
| 2022-05-13 | $35.61 | $35.61 | 3,507,900 | — | — |
| 2022-05-12 | $33.37 | $33.37 | 3,153,000 | — | — |
| 2022-05-11 | $33.49 | $33.49 | 3,438,600 | — | — |
| 2022-05-10 | $33.93 | $33.93 | 4,147,800 | — | — |
| 2022-05-09 | $32.20 | $32.20 | 2,990,600 | — | — |
| 2022-05-06 | $34.26 | $34.26 | 1,900,600 | — | — |
| 2022-05-05 | $34.66 | $34.66 | 2,408,100 | — | — |
| 2022-05-04 | $36.63 | $36.63 | 2,938,100 | — | — |
| 2022-05-03 | $35.91 | $35.91 | 3,008,100 | — | — |
| 2022-05-02 | $34.84 | $34.84 | 2,890,500 | — | — |
| 2022-04-29 | $35.10 | $35.10 | 2,626,100 | — | — |
| 2022-04-28 | $35.71 | $35.71 | 5,048,700 | — | — |
| 2022-04-27 | $34.52 | $34.52 | 5,517,100 | — | — |
| 2022-04-26 | $34.95 | $34.95 | 2,134,400 | — | — |
| 2022-04-25 | $36.98 | $36.98 | 1,793,800 | — | — |
| 2022-04-22 | $36.88 | $36.88 | 2,321,700 | — | — |
| 2022-04-21 | $37.35 | $37.35 | 3,081,900 | — | — |
| 2022-04-20 | $39.20 | $39.20 | 1,510,500 | — | — |
| 2022-04-19 | $39.00 | $39.00 | 2,079,000 | — | — |
| 2022-04-18 | $37.31 | $37.31 | 1,447,800 | — | — |
| 2022-04-14 | $37.41 | $37.41 | 1,360,800 | — | — |
| 2022-04-13 | $37.70 | $37.70 | 1,650,900 | — | — |
| 2022-04-12 | $37.56 | $37.56 | 3,028,000 | — | — |
| 2022-04-11 | $37.05 | $37.05 | 2,911,400 | — | — |
| 2022-04-08 | $35.98 | $35.98 | 1,685,500 | — | — |
| 2022-04-07 | $36.69 | $36.69 | 1,551,200 | — | — |
| 2022-04-06 | $37.07 | $37.07 | 2,693,800 | — | — |
| 2022-04-05 | $37.70 | $37.70 | 1,812,800 | — | — |
| 2022-04-04 | $39.52 | $39.52 | 856,300 | — | — |
| 2022-04-01 | $39.51 | $39.51 | 1,495,400 | — | — |
| 2022-03-31 | $39.13 | $39.13 | 1,401,000 | — | — |
| 2022-03-30 | $39.99 | $39.99 | 1,777,600 | — | — |
| 2022-03-29 | $40.25 | $40.25 | 2,124,700 | — | — |
| 2022-03-28 | $39.67 | $39.67 | 1,271,200 | — | — |
| 2022-03-25 | $39.67 | $39.67 | 2,631,400 | — | — |
| 2022-03-24 | $39.46 | $39.46 | 1,203,400 | — | — |
| 2022-03-23 | $38.48 | $38.48 | 1,218,200 | — | — |
| 2022-03-22 | $38.68 | $38.68 | 1,572,000 | — | — |
| 2022-03-21 | $38.33 | $38.33 | 1,318,800 | — | — |
| 2022-03-18 | $38.74 | $38.74 | 2,158,800 | — | — |
| 2022-03-17 | $37.86 | $37.86 | 1,394,800 | — | — |
| 2022-03-16 | $37.19 | $37.19 | 1,712,800 | — | — |
| 2022-03-15 | $35.93 | $35.93 | 1,316,500 | — | — |
| 2022-03-14 | $35.04 | $35.04 | 1,681,600 | — | — |
| 2022-03-11 | $35.86 | $35.86 | 903,000 | — | — |
| 2022-03-10 | $35.95 | $35.95 | 1,123,800 | — | — |
| 2022-03-09 | $35.71 | $35.71 | 1,162,800 | — | — |
| 2022-03-08 | $34.79 | $34.79 | 3,013,200 | — | — |
| 2022-03-07 | $34.29 | $34.29 | 1,992,500 | — | — |
| 2022-03-04 | $36.63 | $36.63 | 1,415,100 | — | — |
| 2022-03-03 | $36.70 | $36.70 | 1,456,500 | — | — |
| 2022-03-02 | $37.38 | $37.38 | 2,756,600 | — | — |
| 2022-03-01 | $34.42 | $34.42 | 2,018,000 | — | — |
| 2022-02-28 | $35.53 | $35.53 | 3,059,000 | — | — |
| 2022-02-25 | $37.32 | $37.32 | 2,694,700 | — | — |
| 2022-02-24 | $37.69 | $37.69 | 2,675,500 | — | — |
| 2022-02-23 | $35.90 | $35.90 | 1,861,700 | — | — |
| 2022-02-22 | $36.20 | $36.20 | 1,319,000 | — | — |
| 2022-02-18 | $37.07 | $37.07 | 973,800 | — | — |
| 2022-02-17 | $37.46 | $37.46 | 1,149,900 | — | — |
| 2022-02-16 | $38.88 | $38.88 | 1,127,000 | — | — |
| 2022-02-15 | $38.77 | $38.77 | 1,114,000 | — | — |
| 2022-02-14 | $38.15 | $38.15 | 1,562,400 | — | — |
| 2022-02-11 | $37.94 | $37.94 | 1,369,500 | — | — |
| 2022-02-10 | $38.52 | $38.52 | 1,828,300 | — | — |
| 2022-02-09 | $39.60 | $39.60 | 2,387,500 | — | — |
| 2022-02-08 | $37.84 | $37.84 | 927,000 | — | — |
| 2022-02-07 | $37.00 | $37.00 | 1,085,100 | — | — |
| 2022-02-04 | $36.80 | $36.80 | 1,465,800 | — | — |
| 2022-02-03 | $36.96 | $36.96 | 953,900 | — | — |
| 2022-02-02 | $37.47 | $37.47 | 1,252,800 | — | — |
| 2022-02-01 | $37.88 | $37.88 | 2,207,400 | — | — |
| 2022-01-31 | $37.04 | $37.04 | 2,548,800 | — | — |
| 2022-01-28 | $36.75 | $36.75 | 1,398,300 | — | — |
| 2022-01-27 | $35.59 | $35.59 | 1,265,000 | — | — |
| 2022-01-26 | $35.85 | $35.85 | 1,700,200 | — | — |
| 2022-01-25 | $35.93 | $35.93 | 1,547,600 | — | — |
| 2022-01-24 | $36.98 | $36.98 | 2,319,600 | — | — |
| 2022-01-21 | $36.03 | $36.03 | 2,085,200 | — | — |
| 2022-01-20 | $36.82 | $36.82 | 1,023,500 | — | — |
| 2022-01-19 | $36.93 | $36.93 | 895,300 | — | — |
| 2022-01-18 | $37.33 | $37.33 | 1,710,700 | — | — |
| 2022-01-14 | $38.39 | $38.39 | 1,090,900 | — | — |
| 2022-01-13 | $38.88 | $38.88 | 1,384,300 | — | — |
| 2022-01-12 | $38.81 | $38.81 | 1,220,900 | — | — |
| 2022-01-11 | $38.97 | $38.97 | 1,696,000 | — | — |
| 2022-01-10 | $38.51 | $38.51 | 1,968,900 | — | — |
| 2022-01-07 | $38.09 | $38.09 | 1,802,700 | — | — |
| 2022-01-06 | $39.64 | $39.64 | 1,120,400 | — | — |
| 2022-01-05 | $39.55 | $39.55 | 1,851,800 | — | — |
| 2022-01-04 | $41.23 | $41.23 | 1,566,400 | — | — |
| 2022-01-03 | $40.33 | $40.33 | 1,990,100 | — | — |