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
- 2005-01-28 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 | $34.59 | $34.59 | 3,470,900 | — | — |
| 2022-12-29 | $34.44 | $34.44 | 3,769,000 | — | — |
| 2022-12-28 | $34.22 | $34.22 | 3,828,800 | — | — |
| 2022-12-27 | $34.38 | $34.38 | 4,214,600 | — | — |
| 2022-12-23 | $34.11 | $34.11 | 2,289,900 | — | — |
| 2022-12-22 | $33.99 | $33.99 | 3,888,500 | — | — |
| 2022-12-21 | $34.43 | $34.43 | 3,621,000 | — | — |
| 2022-12-20 | $34.49 | $34.49 | 5,455,600 | — | — |
| 2022-12-19 | $33.91 | $33.91 | 3,265,500 | — | — |
| 2022-12-16 | $34.00 | $34.00 | 3,376,300 | — | — |
| 2022-12-15 | $33.72 | $33.72 | 4,600,600 | — | — |
| 2022-12-14 | $34.28 | $34.28 | 7,952,000 | — | — |
| 2022-12-13 | $34.36 | $34.36 | 5,738,200 | — | — |
| 2022-12-12 | $33.76 | $33.76 | 3,366,300 | — | — |
| 2022-12-09 | $34.05 | $34.05 | 2,464,700 | — | — |
| 2022-12-08 | $33.94 | $33.94 | 4,318,900 | — | — |
| 2022-12-07 | $33.91 | $33.91 | 3,319,300 | — | — |
| 2022-12-06 | $33.62 | $33.62 | 3,157,200 | — | — |
| 2022-12-05 | $33.51 | $33.51 | 3,884,600 | — | — |
| 2022-12-02 | $34.12 | $34.12 | 3,589,700 | — | — |
| 2022-12-01 | $34.23 | $34.23 | 6,689,100 | — | — |
| 2022-11-30 | $33.60 | $33.60 | 6,734,800 | — | — |
| 2022-11-29 | $33.19 | $33.19 | 3,306,300 | — | — |
| 2022-11-28 | $33.01 | $33.01 | 2,953,800 | — | — |
| 2022-11-25 | $33.28 | $33.28 | 1,363,800 | — | — |
| 2022-11-23 | $33.24 | $33.24 | 3,425,100 | — | — |
| 2022-11-22 | $33.03 | $33.03 | 3,759,100 | — | — |
| 2022-11-21 | $33.01 | $33.01 | 2,881,800 | — | — |
| 2022-11-18 | $33.19 | $33.19 | 3,006,800 | — | — |
| 2022-11-17 | $33.41 | $33.41 | 4,193,500 | — | — |
| 2022-11-16 | $33.66 | $33.66 | 3,847,500 | — | — |
| 2022-11-15 | $33.74 | $33.74 | 5,304,900 | — | — |
| 2022-11-14 | $33.64 | $33.64 | 3,985,500 | — | — |
| 2022-11-11 | $33.56 | $33.56 | 3,766,800 | — | — |
| 2022-11-10 | $33.33 | $33.33 | 6,804,900 | — | — |
| 2022-11-09 | $32.34 | $32.34 | 5,755,200 | — | — |
| 2022-11-08 | $32.49 | $32.49 | 10,345,500 | — | — |
| 2022-11-07 | $31.77 | $31.77 | 5,497,200 | — | — |
| 2022-11-04 | $31.91 | $31.91 | 6,314,200 | — | — |
| 2022-11-03 | $30.96 | $30.96 | 9,311,900 | — | — |
| 2022-11-02 | $31.06 | $31.06 | 11,683,100 | — | — |
| 2022-11-01 | $31.29 | $31.29 | 5,668,500 | — | — |
| 2022-10-31 | $30.98 | $30.98 | 5,324,200 | — | — |
| 2022-10-28 | $31.22 | $31.22 | 3,509,800 | — | — |
| 2022-10-27 | $31.56 | $31.56 | 4,235,900 | — | — |
| 2022-10-26 | $31.60 | $31.60 | 4,863,700 | — | — |
| 2022-10-25 | $31.39 | $31.39 | 7,671,900 | — | — |
| 2022-10-24 | $31.32 | $31.32 | 4,925,000 | — | — |
| 2022-10-21 | $31.43 | $31.43 | 6,970,300 | — | — |
| 2022-10-20 | $30.88 | $30.88 | 5,471,900 | — | — |
| 2022-10-19 | $30.92 | $30.92 | 5,196,200 | — | — |
| 2022-10-18 | $31.34 | $31.34 | 6,309,000 | — | — |
| 2022-10-17 | $31.28 | $31.28 | 23,914,700 | — | — |
| 2022-10-14 | $31.17 | $31.17 | 4,754,200 | — | — |
| 2022-10-13 | $31.57 | $31.57 | 7,724,800 | — | — |
| 2022-10-12 | $31.81 | $31.81 | 2,898,000 | — | — |
| 2022-10-11 | $31.62 | $31.62 | 4,804,800 | — | — |
| 2022-10-10 | $31.69 | $31.69 | 4,032,100 | — | — |
| 2022-10-07 | $32.19 | $32.19 | 4,849,600 | — | — |
| 2022-10-06 | $32.55 | $32.55 | 5,180,300 | — | — |
| 2022-10-05 | $32.58 | $32.58 | 7,236,800 | — | — |
| 2022-10-04 | $32.75 | $32.75 | 9,204,100 | — | — |
| 2022-10-03 | $32.28 | $32.28 | 8,446,400 | — | — |
| 2022-09-30 | $31.53 | $31.53 | 9,794,900 | — | — |
| 2022-09-29 | $31.52 | $31.52 | 7,655,900 | — | — |
| 2022-09-28 | $31.52 | $31.52 | 9,543,800 | — | — |
| 2022-09-27 | $30.88 | $30.88 | 20,127,000 | — | — |
| 2022-09-26 | $30.82 | $30.82 | 13,911,800 | — | — |
| 2022-09-23 | $31.18 | $31.18 | 9,865,900 | — | — |
| 2022-09-22 | $31.73 | $31.73 | 5,275,800 | — | — |
| 2022-09-21 | $31.74 | $31.74 | 10,985,800 | — | — |
| 2022-09-20 | $31.61 | $31.61 | 4,424,800 | — | — |
| 2022-09-19 | $31.78 | $31.78 | 5,090,000 | — | — |
| 2022-09-16 | $31.75 | $31.75 | 4,185,300 | — | — |
| 2022-09-15 | $31.58 | $31.58 | 6,326,400 | — | — |
| 2022-09-14 | $32.19 | $32.19 | 3,109,600 | — | — |
| 2022-09-13 | $32.31 | $32.31 | 3,210,000 | — | — |
| 2022-09-12 | $32.75 | $32.75 | 3,769,400 | — | — |
| 2022-09-09 | $32.58 | $32.58 | 3,210,200 | — | — |
| 2022-09-08 | $32.40 | $32.40 | 5,058,400 | — | — |
| 2022-09-07 | $32.61 | $32.61 | 3,664,300 | — | — |
| 2022-09-06 | $32.27 | $32.27 | 4,874,300 | — | — |
| 2022-09-02 | $32.47 | $32.47 | 3,860,000 | — | — |
| 2022-09-01 | $32.16 | $32.16 | 5,388,500 | — | — |
| 2022-08-31 | $32.46 | $32.46 | 3,575,700 | — | — |
| 2022-08-30 | $32.71 | $32.71 | 3,734,500 | — | — |
| 2022-08-29 | $32.99 | $32.99 | 2,749,600 | — | — |
| 2022-08-26 | $32.98 | $32.98 | 4,274,400 | — | — |
| 2022-08-25 | $33.38 | $33.38 | 3,393,000 | — | — |
| 2022-08-24 | $33.27 | $33.27 | 2,665,700 | — | — |
| 2022-08-23 | $33.18 | $33.18 | 3,771,100 | — | — |
| 2022-08-22 | $32.93 | $32.93 | 2,773,100 | — | — |
| 2022-08-19 | $33.15 | $33.15 | 3,188,400 | — | — |
| 2022-08-18 | $33.41 | $33.41 | 3,298,800 | — | — |
| 2022-08-17 | $33.50 | $33.50 | 5,118,500 | — | — |
| 2022-08-16 | $33.71 | $33.71 | 2,229,700 | — | — |
| 2022-08-15 | $33.78 | $33.78 | 3,737,300 | — | — |
| 2022-08-12 | $34.21 | $34.21 | 3,833,500 | — | — |
| 2022-08-11 | $33.90 | $33.90 | 3,160,400 | — | — |
| 2022-08-10 | $34.01 | $34.01 | 3,751,300 | — | — |
| 2022-08-09 | $34.07 | $34.07 | 3,685,400 | — | — |
| 2022-08-08 | $33.97 | $33.97 | 3,199,000 | — | — |
| 2022-08-05 | $33.68 | $33.68 | 5,490,900 | — | — |
| 2022-08-04 | $34.05 | $34.05 | 5,525,700 | — | — |
| 2022-08-03 | $33.52 | $33.52 | 6,504,800 | — | — |
| 2022-08-02 | $33.42 | $33.42 | 9,735,500 | — | — |
| 2022-08-01 | $33.63 | $33.63 | 6,249,400 | — | — |
| 2022-07-29 | $33.45 | $33.45 | 6,222,600 | — | — |
| 2022-07-28 | $33.35 | $33.35 | 4,362,300 | — | — |
| 2022-07-27 | $32.95 | $32.95 | 8,001,500 | — | — |
| 2022-07-26 | $32.61 | $32.61 | 4,152,800 | — | — |
| 2022-07-25 | $32.65 | $32.65 | 4,619,500 | — | — |
| 2022-07-22 | $32.75 | $32.75 | 5,483,200 | — | — |
| 2022-07-21 | $32.66 | $32.66 | 6,492,500 | — | — |
| 2022-07-20 | $32.21 | $32.21 | 7,084,200 | — | — |
| 2022-07-19 | $32.51 | $32.51 | 6,225,000 | — | — |
| 2022-07-18 | $32.42 | $32.42 | 4,114,400 | — | — |
| 2022-07-15 | $32.40 | $32.40 | 6,047,800 | — | — |
| 2022-07-14 | $32.45 | $32.45 | 10,403,200 | — | — |
| 2022-07-13 | $32.94 | $32.94 | 6,642,700 | — | — |
| 2022-07-12 | $32.77 | $32.77 | 4,163,900 | — | — |
| 2022-07-11 | $32.88 | $32.88 | 5,517,800 | — | — |
| 2022-07-08 | $33.09 | $33.09 | 5,847,100 | — | — |
| 2022-07-07 | $33.07 | $33.07 | 5,567,000 | — | — |
| 2022-07-06 | $33.05 | $33.05 | 10,507,300 | — | — |
| 2022-07-05 | $33.58 | $33.58 | 12,462,100 | — | — |
| 2022-07-01 | $34.30 | $34.30 | 12,925,000 | — | — |
| 2022-06-30 | $34.31 | $34.31 | 6,780,400 | — | — |
| 2022-06-29 | $34.55 | $34.55 | 8,549,000 | — | — |
| 2022-06-28 | $34.56 | $34.56 | 4,482,400 | — | — |
| 2022-06-27 | $34.63 | $34.63 | 5,301,400 | — | — |
| 2022-06-24 | $34.66 | $34.66 | 7,656,500 | — | — |
| 2022-06-23 | $34.68 | $34.68 | 7,017,900 | — | — |
| 2022-06-22 | $34.92 | $34.92 | 7,787,600 | — | — |
| 2022-06-21 | $34.76 | $34.76 | 8,673,900 | — | — |
| 2022-06-17 | $34.89 | $34.89 | 7,138,600 | — | — |
| 2022-06-16 | $35.19 | $35.19 | 6,944,400 | — | — |
| 2022-06-15 | $34.80 | $34.80 | 13,294,900 | — | — |
| 2022-06-14 | $34.34 | $34.34 | 6,440,400 | — | — |
| 2022-06-13 | $34.62 | $34.62 | 10,601,400 | — | — |
| 2022-06-10 | $35.56 | $35.56 | 12,473,000 | — | — |
| 2022-06-09 | $35.09 | $35.09 | 4,445,500 | — | — |
| 2022-06-08 | $35.20 | $35.20 | 5,678,600 | — | — |
| 2022-06-07 | $35.21 | $35.21 | 5,806,600 | — | — |
| 2022-06-06 | $34.98 | $34.98 | 6,880,900 | — | — |
| 2022-06-03 | $35.15 | $35.15 | 6,764,400 | — | — |
| 2022-06-02 | $35.52 | $35.52 | 9,447,800 | — | — |
| 2022-06-01 | $35.09 | $35.09 | 7,931,900 | — | — |
| 2022-05-31 | $34.87 | $34.87 | 7,513,500 | — | — |
| 2022-05-27 | $35.23 | $35.23 | 4,702,600 | — | — |
| 2022-05-26 | $35.20 | $35.20 | 5,991,000 | — | — |
| 2022-05-25 | $35.26 | $35.26 | 7,007,700 | — | — |
| 2022-05-24 | $35.48 | $35.48 | 7,259,800 | — | — |
| 2022-05-23 | $35.23 | $35.23 | 6,286,500 | — | — |
| 2022-05-20 | $35.04 | $35.04 | 5,984,000 | — | — |
| 2022-05-19 | $35.03 | $35.03 | 7,753,700 | — | — |
| 2022-05-18 | $34.51 | $34.51 | 7,700,400 | — | — |
| 2022-05-17 | $34.51 | $34.51 | 7,379,900 | — | — |
| 2022-05-16 | $34.71 | $34.71 | 7,276,000 | — | — |
| 2022-05-13 | $34.39 | $34.39 | 8,445,900 | — | — |
| 2022-05-12 | $34.66 | $34.66 | 11,525,900 | — | — |
| 2022-05-11 | $35.20 | $35.20 | 13,111,900 | — | — |
| 2022-05-10 | $34.91 | $34.91 | 14,551,900 | — | — |
| 2022-05-09 | $35.21 | $35.21 | 13,048,100 | — | — |
| 2022-05-06 | $35.74 | $35.74 | 11,239,600 | — | — |
| 2022-05-05 | $35.67 | $35.67 | 15,309,900 | — | — |
| 2022-05-04 | $35.82 | $35.82 | 19,155,400 | — | — |
| 2022-05-03 | $35.47 | $35.47 | 9,229,300 | — | — |
| 2022-05-02 | $35.37 | $35.37 | 13,409,700 | — | — |
| 2022-04-29 | $36.04 | $36.04 | 9,553,100 | — | — |
| 2022-04-28 | $36.04 | $36.04 | 9,942,000 | — | — |
| 2022-04-27 | $35.84 | $35.84 | 12,830,500 | — | — |
| 2022-04-26 | $36.11 | $36.11 | 15,447,500 | — | — |
| 2022-04-25 | $36.06 | $36.06 | 17,676,200 | — | — |
| 2022-04-22 | $36.72 | $36.72 | 13,591,500 | — | — |
| 2022-04-21 | $37.09 | $37.09 | 12,149,600 | — | — |
| 2022-04-20 | $37.22 | $37.22 | 13,162,600 | — | — |
| 2022-04-19 | $37.01 | $37.01 | 11,422,900 | — | — |
| 2022-04-18 | $37.59 | $37.59 | 9,143,700 | — | — |
| 2022-04-14 | $37.47 | $37.47 | 10,087,200 | — | — |
| 2022-04-13 | $37.62 | $37.62 | 8,084,100 | — | — |
| 2022-04-12 | $37.42 | $37.42 | 10,937,500 | — | — |
| 2022-04-11 | $37.14 | $37.14 | 12,147,500 | — | — |
| 2022-04-08 | $36.97 | $36.97 | 9,100,400 | — | — |
| 2022-04-07 | $36.70 | $36.70 | 10,502,100 | — | — |
| 2022-04-06 | $36.58 | $36.58 | 12,308,500 | — | — |
| 2022-04-05 | $36.49 | $36.49 | 15,468,300 | — | — |
| 2022-04-04 | $36.73 | $36.73 | 9,487,300 | — | — |
| 2022-04-01 | $36.54 | $36.54 | 9,629,900 | — | — |
| 2022-03-31 | $36.83 | $36.83 | 8,345,000 | — | — |
| 2022-03-30 | $36.76 | $36.76 | 12,005,300 | — | — |
| 2022-03-29 | $36.50 | $36.50 | 14,343,900 | — | — |
| 2022-03-28 | $36.48 | $36.48 | 11,396,500 | — | — |
| 2022-03-25 | $37.16 | $37.16 | 10,871,200 | — | — |
| 2022-03-24 | $37.29 | $37.29 | 11,663,500 | — | — |
| 2022-03-23 | $36.99 | $36.99 | 15,792,300 | — | — |
| 2022-03-22 | $36.54 | $36.54 | 10,010,100 | — | — |
| 2022-03-21 | $36.78 | $36.78 | 17,121,700 | — | — |
| 2022-03-18 | $36.50 | $36.50 | 13,874,700 | — | — |
| 2022-03-17 | $36.85 | $36.85 | 15,438,800 | — | — |
| 2022-03-16 | $36.65 | $36.65 | 25,678,000 | — | — |
| 2022-03-15 | $36.45 | $36.45 | 19,905,900 | — | — |
| 2022-03-14 | $37.11 | $37.11 | 17,875,000 | — | — |
| 2022-03-11 | $37.68 | $37.68 | 25,774,400 | — | — |
| 2022-03-10 | $37.97 | $37.97 | 13,687,400 | — | — |
| 2022-03-09 | $37.84 | $37.84 | 36,028,000 | — | — |
| 2022-03-08 | $38.98 | $38.98 | 71,496,600 | — | — |
| 2022-03-07 | $37.95 | $37.95 | 32,373,300 | — | — |
| 2022-03-04 | $37.40 | $37.40 | 24,283,900 | — | — |
| 2022-03-03 | $36.82 | $36.82 | 21,556,000 | — | — |
| 2022-03-02 | $36.61 | $36.61 | 32,694,700 | — | — |
| 2022-03-01 | $36.99 | $36.99 | 22,786,100 | — | — |
| 2022-02-28 | $36.31 | $36.31 | 26,526,900 | — | — |
| 2022-02-25 | $35.96 | $35.96 | 16,614,100 | — | — |
| 2022-02-24 | $36.08 | $36.08 | 55,587,500 | — | — |
| 2022-02-23 | $36.31 | $36.31 | 11,797,900 | — | — |
| 2022-02-22 | $36.15 | $36.15 | 16,972,300 | — | — |
| 2022-02-18 | $36.06 | $36.06 | 12,423,300 | — | — |
| 2022-02-17 | $36.10 | $36.10 | 18,813,600 | — | — |
| 2022-02-16 | $35.61 | $35.61 | 14,515,300 | — | — |
| 2022-02-15 | $35.23 | $35.23 | 13,787,900 | — | — |
| 2022-02-14 | $35.58 | $35.58 | 16,345,300 | — | — |
| 2022-02-11 | $35.41 | $35.41 | 35,564,500 | — | — |
| 2022-02-10 | $34.73 | $34.73 | 13,591,900 | — | — |
| 2022-02-09 | $34.87 | $34.87 | 9,599,500 | — | — |
| 2022-02-08 | $34.73 | $34.73 | 6,869,300 | — | — |
| 2022-02-07 | $34.66 | $34.66 | 10,795,000 | — | — |
| 2022-02-04 | $34.39 | $34.39 | 14,474,700 | — | — |
| 2022-02-03 | $34.36 | $34.36 | 15,296,200 | — | — |
| 2022-02-02 | $34.38 | $34.38 | 17,884,200 | — | — |
| 2022-02-01 | $34.27 | $34.27 | 18,987,600 | — | — |
| 2022-01-31 | $34.22 | $34.22 | 10,361,300 | — | — |
| 2022-01-28 | $34.03 | $34.03 | 9,993,600 | — | — |
| 2022-01-27 | $34.14 | $34.14 | 13,803,300 | — | — |
| 2022-01-26 | $34.56 | $34.56 | 25,207,400 | — | — |
| 2022-01-25 | $35.13 | $35.13 | 15,766,300 | — | — |
| 2022-01-24 | $35.01 | $35.01 | 15,249,600 | — | — |
| 2022-01-21 | $34.84 | $34.84 | 18,656,100 | — | — |
| 2022-01-20 | $34.96 | $34.96 | 10,474,400 | — | — |
| 2022-01-19 | $35.05 | $35.05 | 15,458,300 | — | — |
| 2022-01-18 | $34.50 | $34.50 | 11,651,000 | — | — |
| 2022-01-14 | $34.54 | $34.54 | 10,104,900 | — | — |
| 2022-01-13 | $34.65 | $34.65 | 11,483,900 | — | — |
| 2022-01-12 | $34.75 | $34.75 | 7,423,400 | — | — |
| 2022-01-11 | $34.68 | $34.68 | 11,113,700 | — | — |
| 2022-01-10 | $34.25 | $34.25 | 9,494,600 | — | — |
| 2022-01-07 | $34.15 | $34.15 | 10,279,100 | — | — |
| 2022-01-06 | $34.00 | $34.00 | 11,784,000 | — | — |
| 2022-01-05 | $34.41 | $34.41 | 10,838,400 | — | — |
| 2022-01-04 | $34.52 | $34.52 | 11,339,800 | — | — |
| 2022-01-03 | $34.26 | $34.26 | 13,323,200 | — | — |