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
- 2016-10-17 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 | $54.65 | $57.33 | 1,977,900 | — | — |
| 2022-12-29 | $55.90 | $58.64 | 1,831,000 | — | — |
| 2022-12-28 | $55.78 | $58.52 | 1,173,300 | — | — |
| 2022-12-27 | $56.77 | $59.56 | 836,400 | — | — |
| 2022-12-23 | $55.59 | $58.32 | 1,182,200 | — | — |
| 2022-12-22 | $56.23 | $58.99 | 1,648,900 | — | — |
| 2022-12-21 | $55.99 | $58.74 | 1,899,700 | — | — |
| 2022-12-20 | $55.41 | $58.13 | 1,774,300 | — | — |
| 2022-12-19 | $55.84 | $58.58 | 968,900 | — | — |
| 2022-12-16 | $56.00 | $58.75 | 2,335,200 | — | — |
| 2022-12-15 | $55.78 | $58.52 | 1,989,500 | — | — |
| 2022-12-14 | $57.05 | $59.85 | 2,184,400 | — | — |
| 2022-12-13 | $57.11 | $59.91 | 1,581,400 | — | — |
| 2022-12-12 | $57.08 | $59.88 | 1,793,700 | — | — |
| 2022-12-09 | $56.53 | $59.30 | 1,789,000 | — | — |
| 2022-12-08 | $58.04 | $60.89 | 2,501,000 | — | — |
| 2022-12-07 | $55.60 | $58.33 | 2,641,000 | — | — |
| 2022-12-06 | $57.02 | $59.82 | 3,661,300 | — | — |
| 2022-12-05 | $55.47 | $58.19 | 2,556,400 | — | — |
| 2022-12-02 | $55.49 | $58.21 | 2,012,000 | — | — |
| 2022-12-01 | $54.78 | $57.47 | 1,512,500 | — | — |
| 2022-11-30 | $55.12 | $57.83 | 5,799,400 | — | — |
| 2022-11-29 | $53.43 | $56.05 | 3,019,900 | — | — |
| 2022-11-28 | $51.78 | $54.32 | 3,252,400 | — | — |
| 2022-11-25 | $50.57 | $52.93 | 1,230,800 | — | — |
| 2022-11-23 | $52.25 | $54.68 | 1,460,100 | — | — |
| 2022-11-22 | $52.22 | $54.65 | 1,648,700 | — | — |
| 2022-11-21 | $52.32 | $54.76 | 3,090,100 | — | — |
| 2022-11-18 | $52.81 | $55.27 | 1,523,700 | — | — |
| 2022-11-17 | $54.90 | $57.46 | 2,601,900 | — | — |
| 2022-11-16 | $53.61 | $56.11 | 3,224,800 | — | — |
| 2022-11-15 | $53.02 | $55.49 | 2,815,100 | — | — |
| 2022-11-14 | $52.78 | $55.24 | 2,127,600 | — | — |
| 2022-11-11 | $54.08 | $56.60 | 3,213,000 | — | — |
| 2022-11-10 | $51.00 | $53.38 | 1,785,000 | — | — |
| 2022-11-09 | $49.87 | $52.19 | 3,187,500 | — | — |
| 2022-11-08 | $50.30 | $52.64 | 1,947,200 | — | — |
| 2022-11-07 | $49.32 | $51.62 | 2,920,500 | — | — |
| 2022-11-04 | $49.94 | $52.27 | 4,778,200 | — | — |
| 2022-11-03 | $47.28 | $49.48 | 4,977,700 | — | — |
| 2022-11-02 | $46.32 | $48.48 | 4,525,500 | — | — |
| 2022-11-01 | $43.06 | $45.07 | 2,305,700 | — | — |
| 2022-10-31 | $41.35 | $43.28 | 2,132,200 | — | — |
| 2022-10-28 | $41.48 | $43.41 | 2,178,300 | — | — |
| 2022-10-27 | $41.41 | $43.34 | 1,861,900 | — | — |
| 2022-10-26 | $42.18 | $44.15 | 2,031,700 | — | — |
| 2022-10-25 | $40.91 | $42.82 | 4,132,800 | — | — |
| 2022-10-24 | $38.84 | $40.65 | 5,777,400 | — | — |
| 2022-10-21 | $45.14 | $47.24 | 2,202,300 | — | — |
| 2022-10-20 | $45.32 | $47.43 | 2,503,200 | — | — |
| 2022-10-19 | $45.10 | $47.20 | 1,396,600 | — | — |
| 2022-10-18 | $46.80 | $48.98 | 1,143,400 | — | — |
| 2022-10-17 | $47.01 | $49.20 | 1,924,800 | — | — |
| 2022-10-14 | $44.83 | $46.92 | 1,942,700 | — | — |
| 2022-10-13 | $44.75 | $46.84 | 1,563,600 | — | — |
| 2022-10-12 | $44.77 | $46.86 | 2,158,100 | — | — |
| 2022-10-11 | $44.24 | $46.30 | 2,916,200 | — | — |
| 2022-10-10 | $47.78 | $50.01 | 1,694,200 | — | — |
| 2022-10-07 | $48.75 | $51.02 | 1,009,300 | — | — |
| 2022-10-06 | $49.90 | $52.22 | 1,086,900 | — | — |
| 2022-10-05 | $50.57 | $52.93 | 1,482,800 | — | — |
| 2022-10-04 | $49.94 | $52.27 | 1,600,800 | — | — |
| 2022-10-03 | $47.39 | $49.60 | 1,764,200 | — | — |
| 2022-09-30 | $47.33 | $49.54 | 2,378,800 | — | — |
| 2022-09-29 | $47.85 | $50.08 | 2,685,200 | — | — |
| 2022-09-28 | $49.34 | $51.64 | 2,023,100 | — | — |
| 2022-09-27 | $48.00 | $50.24 | 1,998,700 | — | — |
| 2022-09-26 | $46.27 | $48.43 | 1,168,600 | — | — |
| 2022-09-23 | $46.60 | $48.77 | 1,461,200 | — | — |
| 2022-09-22 | $47.60 | $49.82 | 2,340,800 | — | — |
| 2022-09-21 | $49.04 | $51.32 | 2,314,100 | — | — |
| 2022-09-20 | $49.89 | $52.21 | 1,968,300 | — | — |
| 2022-09-19 | $49.95 | $52.28 | 1,698,000 | — | — |
| 2022-09-16 | $49.78 | $52.10 | 7,892,400 | — | — |
| 2022-09-15 | $50.48 | $52.83 | 5,619,100 | — | — |
| 2022-09-14 | $49.81 | $52.13 | 2,984,500 | — | — |
| 2022-09-13 | $49.75 | $52.07 | 2,362,900 | — | — |
| 2022-09-12 | $49.50 | $51.81 | 1,830,100 | — | — |
| 2022-09-09 | $49.60 | $51.91 | 1,035,600 | — | — |
| 2022-09-08 | $49.51 | $51.82 | 1,089,700 | — | — |
| 2022-09-07 | $48.88 | $51.16 | 2,166,700 | — | — |
| 2022-09-06 | $47.93 | $50.16 | 2,180,700 | — | — |
| 2022-09-02 | $47.80 | $50.03 | 1,816,900 | — | — |
| 2022-09-01 | $48.64 | $50.91 | 2,074,600 | — | — |
| 2022-08-31 | $50.11 | $52.44 | 4,245,000 | — | — |
| 2022-08-30 | $48.87 | $51.15 | 2,756,100 | — | — |
| 2022-08-29 | $50.02 | $52.35 | 2,022,100 | — | — |
| 2022-08-26 | $49.45 | $51.75 | 2,036,700 | — | — |
| 2022-08-25 | $50.01 | $52.34 | 2,316,000 | — | — |
| 2022-08-24 | $48.09 | $50.33 | 2,899,300 | — | — |
| 2022-08-23 | $48.83 | $50.98 | 2,286,900 | — | — |
| 2022-08-22 | $48.06 | $50.18 | 3,712,100 | — | — |
| 2022-08-19 | $47.16 | $49.24 | 1,884,800 | — | — |
| 2022-08-18 | $46.90 | $48.96 | 6,319,600 | — | — |
| 2022-08-17 | $48.13 | $50.25 | 1,392,300 | — | — |
| 2022-08-16 | $48.00 | $50.11 | 1,448,900 | — | — |
| 2022-08-15 | $48.15 | $50.27 | 1,601,700 | — | — |
| 2022-08-12 | $48.07 | $50.19 | 1,147,900 | — | — |
| 2022-08-11 | $48.27 | $50.39 | 1,032,500 | — | — |
| 2022-08-10 | $48.38 | $50.51 | 824,700 | — | — |
| 2022-08-09 | $47.79 | $49.89 | 861,300 | — | — |
| 2022-08-08 | $48.05 | $50.17 | 1,276,600 | — | — |
| 2022-08-05 | $48.13 | $50.25 | 1,125,600 | — | — |
| 2022-08-04 | $49.15 | $51.31 | 1,403,000 | — | — |
| 2022-08-03 | $47.47 | $49.56 | 1,400,800 | — | — |
| 2022-08-02 | $48.00 | $50.11 | 2,237,700 | — | — |
| 2022-08-01 | $47.27 | $49.35 | 2,172,900 | — | — |
| 2022-07-29 | $48.71 | $50.85 | 3,104,000 | — | — |
| 2022-07-28 | $47.08 | $49.15 | 1,822,600 | — | — |
| 2022-07-27 | $46.48 | $48.53 | 958,800 | — | — |
| 2022-07-26 | $45.45 | $47.45 | 2,084,500 | — | — |
| 2022-07-25 | $45.00 | $46.98 | 2,632,500 | — | — |
| 2022-07-22 | $46.10 | $48.13 | 1,489,100 | — | — |
| 2022-07-21 | $47.27 | $49.35 | 1,201,900 | — | — |
| 2022-07-20 | $46.78 | $48.84 | 1,372,000 | — | — |
| 2022-07-19 | $47.16 | $49.24 | 1,287,700 | — | — |
| 2022-07-18 | $46.01 | $48.04 | 1,067,100 | — | — |
| 2022-07-15 | $45.98 | $48.00 | 1,412,700 | — | — |
| 2022-07-14 | $45.82 | $47.84 | 1,743,100 | — | — |
| 2022-07-13 | $46.67 | $48.72 | 1,307,800 | — | — |
| 2022-07-12 | $46.33 | $48.37 | 3,250,500 | — | — |
| 2022-07-11 | $45.10 | $47.09 | 2,661,300 | — | — |
| 2022-07-08 | $48.31 | $50.44 | 1,238,500 | — | — |
| 2022-07-07 | $48.16 | $50.28 | 1,995,400 | — | — |
| 2022-07-06 | $47.63 | $49.73 | 2,776,800 | — | — |
| 2022-07-05 | $47.13 | $49.20 | 4,236,400 | — | — |
| 2022-07-01 | $50.62 | $52.85 | 4,218,600 | — | — |
| 2022-06-30 | $48.50 | $50.63 | 3,777,700 | — | — |
| 2022-06-29 | $47.61 | $49.71 | 3,893,600 | — | — |
| 2022-06-28 | $48.01 | $50.12 | 4,488,900 | — | — |
| 2022-06-27 | $46.00 | $48.02 | 3,391,500 | — | — |
| 2022-06-24 | $43.84 | $45.77 | 29,052,000 | — | — |
| 2022-06-23 | $42.69 | $44.57 | 3,427,000 | — | — |
| 2022-06-22 | $41.48 | $43.31 | 2,584,300 | — | — |
| 2022-06-21 | $41.67 | $43.50 | 2,876,200 | — | — |
| 2022-06-17 | $40.45 | $42.23 | 3,133,300 | — | — |
| 2022-06-16 | $39.82 | $41.57 | 2,329,900 | — | — |
| 2022-06-15 | $41.38 | $43.20 | 2,494,100 | — | — |
| 2022-06-14 | $40.46 | $42.24 | 3,442,100 | — | — |
| 2022-06-13 | $38.67 | $40.37 | 4,266,800 | — | — |
| 2022-06-10 | $42.86 | $44.75 | 3,226,800 | — | — |
| 2022-06-09 | $43.56 | $45.48 | 7,011,000 | — | — |
| 2022-06-08 | $47.39 | $49.48 | 2,180,200 | — | — |
| 2022-06-07 | $45.94 | $47.96 | 2,077,900 | — | — |
| 2022-06-06 | $45.36 | $47.36 | 2,384,400 | — | — |
| 2022-06-03 | $43.46 | $45.37 | 1,394,100 | — | — |
| 2022-06-02 | $44.77 | $46.74 | 3,296,800 | — | — |
| 2022-06-01 | $44.80 | $46.77 | 2,878,300 | — | — |
| 2022-05-31 | $45.46 | $47.46 | 9,472,400 | — | — |
| 2022-05-27 | $43.23 | $45.13 | 1,507,500 | — | — |
| 2022-05-26 | $43.03 | $44.80 | 2,303,700 | — | — |
| 2022-05-25 | $40.70 | $42.37 | 2,727,700 | — | — |
| 2022-05-24 | $40.35 | $42.01 | 2,275,300 | — | — |
| 2022-05-23 | $42.15 | $43.88 | 2,263,800 | — | — |
| 2022-05-20 | $42.19 | $43.92 | 3,704,000 | — | — |
| 2022-05-19 | $40.76 | $42.44 | 1,951,600 | — | — |
| 2022-05-18 | $40.88 | $42.56 | 2,433,600 | — | — |
| 2022-05-17 | $41.07 | $42.76 | 1,965,400 | — | — |
| 2022-05-16 | $39.45 | $41.07 | 1,302,700 | — | — |
| 2022-05-13 | $39.30 | $40.92 | 2,201,300 | — | — |
| 2022-05-12 | $37.47 | $39.01 | 1,981,600 | — | — |
| 2022-05-11 | $37.52 | $39.06 | 2,402,900 | — | — |
| 2022-05-10 | $38.91 | $40.51 | 2,295,200 | — | — |
| 2022-05-09 | $38.21 | $39.78 | 1,858,000 | — | — |
| 2022-05-06 | $40.21 | $41.86 | 1,736,400 | — | — |
| 2022-05-05 | $40.74 | $42.41 | 1,440,900 | — | — |
| 2022-05-04 | $42.56 | $44.31 | 1,794,400 | — | — |
| 2022-05-03 | $41.02 | $42.71 | 2,047,800 | — | — |
| 2022-05-02 | $41.81 | $43.53 | 1,869,500 | — | — |
| 2022-04-29 | $41.80 | $43.52 | 3,175,800 | — | — |
| 2022-04-28 | $41.00 | $42.69 | 1,670,000 | — | — |
| 2022-04-27 | $39.93 | $41.57 | 1,636,600 | — | — |
| 2022-04-26 | $39.38 | $41.00 | 2,050,100 | — | — |
| 2022-04-25 | $40.97 | $42.65 | 1,767,600 | — | — |
| 2022-04-22 | $40.92 | $42.60 | 1,736,700 | — | — |
| 2022-04-21 | $41.08 | $42.77 | 1,568,100 | — | — |
| 2022-04-20 | $43.41 | $45.19 | 1,589,800 | — | — |
| 2022-04-19 | $43.14 | $44.91 | 1,817,900 | — | — |
| 2022-04-18 | $42.56 | $44.31 | 1,944,200 | — | — |
| 2022-04-14 | $41.84 | $43.56 | 1,392,600 | — | — |
| 2022-04-13 | $41.98 | $43.71 | 1,914,200 | — | — |
| 2022-04-12 | $40.19 | $41.84 | 2,220,900 | — | — |
| 2022-04-11 | $40.59 | $42.26 | 2,357,100 | — | — |
| 2022-04-08 | $41.72 | $43.44 | 1,449,700 | — | — |
| 2022-04-07 | $41.77 | $43.49 | 1,688,500 | — | — |
| 2022-04-06 | $42.25 | $43.99 | 1,650,700 | — | — |
| 2022-04-05 | $42.54 | $44.29 | 1,539,200 | — | — |
| 2022-04-04 | $43.97 | $45.78 | 1,939,500 | — | — |
| 2022-04-01 | $44.09 | $45.90 | 2,247,900 | — | — |
| 2022-03-31 | $41.54 | $43.25 | 2,961,600 | — | — |
| 2022-03-30 | $43.71 | $45.51 | 1,225,800 | — | — |
| 2022-03-29 | $43.56 | $45.35 | 2,183,000 | — | — |
| 2022-03-28 | $42.18 | $43.91 | 1,515,700 | — | — |
| 2022-03-25 | $41.26 | $42.96 | 2,349,900 | — | — |
| 2022-03-24 | $43.40 | $45.18 | 2,373,600 | — | — |
| 2022-03-23 | $43.22 | $45.00 | 2,936,900 | — | — |
| 2022-03-22 | $45.51 | $47.38 | 3,679,700 | — | — |
| 2022-03-21 | $42.52 | $44.27 | 1,997,400 | — | — |
| 2022-03-18 | $44.45 | $46.28 | 4,076,900 | — | — |
| 2022-03-17 | $43.33 | $45.11 | 4,464,900 | — | — |
| 2022-03-16 | $43.32 | $45.10 | 8,337,400 | — | — |
| 2022-03-15 | $39.57 | $41.20 | 7,767,600 | — | — |
| 2022-03-14 | $36.55 | $38.05 | 9,446,100 | — | — |
| 2022-03-11 | $37.48 | $39.02 | 12,955,500 | — | — |
| 2022-03-10 | $44.36 | $46.18 | 7,230,500 | — | — |
| 2022-03-09 | $49.81 | $51.86 | 2,611,400 | — | — |
| 2022-03-08 | $46.49 | $48.40 | 2,379,400 | — | — |
| 2022-03-07 | $46.72 | $48.64 | 3,630,100 | — | — |
| 2022-03-04 | $50.42 | $52.37 | 2,727,100 | — | — |
| 2022-03-03 | $52.10 | $54.11 | 2,953,700 | — | — |
| 2022-03-02 | $53.90 | $55.98 | 3,391,000 | — | — |
| 2022-03-01 | $52.05 | $54.06 | 1,957,600 | — | — |
| 2022-02-28 | $52.02 | $54.03 | 3,647,000 | — | — |
| 2022-02-25 | $52.05 | $54.06 | 1,692,700 | — | — |
| 2022-02-24 | $50.65 | $52.61 | 2,447,400 | — | — |
| 2022-02-23 | $51.24 | $53.22 | 3,739,400 | — | — |
| 2022-02-22 | $52.66 | $54.69 | 3,586,100 | — | — |
| 2022-02-18 | $52.42 | $54.45 | 1,582,200 | — | — |
| 2022-02-17 | $51.93 | $53.94 | 1,790,500 | — | — |
| 2022-02-16 | $52.40 | $54.42 | 2,542,000 | — | — |
| 2022-02-15 | $51.91 | $53.92 | 2,172,800 | — | — |
| 2022-02-14 | $50.48 | $52.43 | 3,997,200 | — | — |
| 2022-02-11 | $51.20 | $53.18 | 6,661,700 | — | — |
| 2022-02-10 | $50.16 | $52.10 | 5,046,500 | — | — |
| 2022-02-09 | $47.31 | $49.14 | 4,801,100 | — | — |
| 2022-02-08 | $46.62 | $48.42 | 2,606,500 | — | — |
| 2022-02-07 | $46.07 | $47.85 | 4,480,900 | — | — |
| 2022-02-04 | $47.51 | $49.35 | 1,711,600 | — | — |
| 2022-02-03 | $46.92 | $48.73 | 1,381,700 | — | — |
| 2022-02-02 | $47.75 | $49.59 | 1,583,000 | — | — |
| 2022-02-01 | $48.49 | $50.36 | 2,282,400 | — | — |
| 2022-01-31 | $48.17 | $50.03 | 2,376,300 | — | — |
| 2022-01-28 | $46.15 | $47.93 | 1,868,700 | — | — |
| 2022-01-27 | $44.61 | $46.33 | 1,945,300 | — | — |
| 2022-01-26 | $45.12 | $46.86 | 1,409,700 | — | — |
| 2022-01-25 | $45.62 | $47.38 | 2,087,700 | — | — |
| 2022-01-24 | $45.97 | $47.75 | 2,308,200 | — | — |
| 2022-01-21 | $45.67 | $47.43 | 2,435,000 | — | — |
| 2022-01-20 | $45.68 | $47.44 | 2,684,100 | — | — |
| 2022-01-19 | $45.53 | $47.29 | 2,468,500 | — | — |
| 2022-01-18 | $45.66 | $47.42 | 2,573,900 | — | — |
| 2022-01-14 | $46.52 | $48.32 | 4,806,100 | — | — |
| 2022-01-13 | $47.95 | $49.80 | 1,954,100 | — | — |
| 2022-01-12 | $48.48 | $50.35 | 2,232,000 | — | — |
| 2022-01-11 | $48.84 | $50.73 | 1,991,900 | — | — |
| 2022-01-10 | $48.39 | $50.26 | 2,253,400 | — | — |
| 2022-01-07 | $49.69 | $51.61 | 2,493,600 | — | — |
| 2022-01-06 | $48.71 | $50.59 | 1,829,300 | — | — |
| 2022-01-05 | $48.03 | $49.89 | 1,778,600 | — | — |
| 2022-01-04 | $49.00 | $50.89 | 2,094,300 | — | — |
| 2022-01-03 | $49.54 | $51.45 | 1,715,100 | — | — |