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
- 2008-11-25 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 | $30.31 | $30.31 | 1,425,200 | — | — |
| 2022-12-29 | $28.98 | $28.98 | 1,798,000 | — | — |
| 2022-12-28 | $29.10 | $29.10 | 1,948,700 | — | — |
| 2022-12-27 | $29.85 | $29.85 | 1,849,100 | — | — |
| 2022-12-23 | $29.60 | $29.60 | 1,701,100 | — | — |
| 2022-12-22 | $28.27 | $28.27 | 1,344,100 | — | — |
| 2022-12-21 | $28.61 | $28.61 | 2,003,200 | — | — |
| 2022-12-20 | $27.21 | $27.21 | 1,716,100 | — | — |
| 2022-12-19 | $27.06 | $27.06 | 2,159,900 | — | — |
| 2022-12-16 | $26.20 | $26.20 | 3,369,600 | — | — |
| 2022-12-15 | $27.23 | $27.23 | 2,876,900 | — | — |
| 2022-12-14 | $28.26 | $28.26 | 2,897,600 | — | — |
| 2022-12-13 | $27.19 | $27.19 | 3,224,400 | — | — |
| 2022-12-12 | $26.16 | $26.16 | 4,868,400 | — | — |
| 2022-12-09 | $25.01 | $25.01 | 5,749,000 | — | — |
| 2022-12-08 | $24.87 | $24.87 | 4,120,500 | — | — |
| 2022-12-07 | $25.63 | $25.63 | 4,139,700 | — | — |
| 2022-12-06 | $26.83 | $26.83 | 4,690,900 | — | — |
| 2022-12-05 | $28.86 | $28.86 | 3,735,900 | — | — |
| 2022-12-02 | $30.57 | $30.57 | 1,805,000 | — | — |
| 2022-12-01 | $30.81 | $30.81 | 1,829,600 | — | — |
| 2022-11-30 | $30.76 | $30.76 | 2,527,200 | — | — |
| 2022-11-29 | $29.14 | $29.14 | 2,939,500 | — | — |
| 2022-11-28 | $27.97 | $27.97 | 3,400,100 | — | — |
| 2022-11-25 | $28.04 | $28.04 | 2,150,900 | — | — |
| 2022-11-23 | $28.44 | $28.44 | 4,132,500 | — | — |
| 2022-11-22 | $30.23 | $30.23 | 2,467,900 | — | — |
| 2022-11-21 | $29.55 | $29.55 | 7,116,600 | — | — |
| 2022-11-18 | $29.40 | $29.40 | 5,456,600 | — | — |
| 2022-11-17 | $30.27 | $30.27 | 2,638,500 | — | — |
| 2022-11-16 | $31.64 | $31.64 | 1,795,700 | — | — |
| 2022-11-15 | $32.79 | $32.79 | 2,295,100 | — | — |
| 2022-11-14 | $31.61 | $31.61 | 1,707,300 | — | — |
| 2022-11-11 | $33.47 | $33.47 | 1,566,600 | — | — |
| 2022-11-10 | $31.67 | $31.67 | 1,376,900 | — | — |
| 2022-11-09 | $31.32 | $31.32 | 1,677,500 | — | — |
| 2022-11-08 | $33.65 | $33.65 | 1,419,700 | — | — |
| 2022-11-07 | $35.41 | $35.41 | 1,137,800 | — | — |
| 2022-11-04 | $35.49 | $35.49 | 1,718,100 | — | — |
| 2022-11-03 | $32.75 | $32.75 | 1,020,700 | — | — |
| 2022-11-02 | $33.34 | $33.34 | 1,186,600 | — | — |
| 2022-11-01 | $32.46 | $32.46 | 1,965,000 | — | — |
| 2022-10-31 | $31.24 | $31.24 | 2,203,200 | — | — |
| 2022-10-28 | $32.11 | $32.11 | 1,378,800 | — | — |
| 2022-10-27 | $32.89 | $32.89 | 1,624,100 | — | — |
| 2022-10-26 | $32.34 | $32.34 | 1,524,000 | — | — |
| 2022-10-25 | $30.55 | $30.55 | 1,500,000 | — | — |
| 2022-10-24 | $30.35 | $30.35 | 1,566,600 | — | — |
| 2022-10-21 | $30.36 | $30.36 | 907,600 | — | — |
| 2022-10-20 | $30.12 | $30.12 | 1,735,100 | — | — |
| 2022-10-19 | $30.10 | $30.10 | 1,356,800 | — | — |
| 2022-10-18 | $29.15 | $29.15 | 2,081,700 | — | — |
| 2022-10-17 | $30.02 | $30.02 | 1,623,000 | — | — |
| 2022-10-14 | $29.97 | $29.97 | 2,201,500 | — | — |
| 2022-10-13 | $31.78 | $31.78 | 1,436,400 | — | — |
| 2022-10-12 | $30.50 | $30.50 | 1,180,700 | — | — |
| 2022-10-11 | $31.12 | $31.12 | 1,740,900 | — | — |
| 2022-10-10 | $32.98 | $32.98 | 1,353,400 | — | — |
| 2022-10-07 | $34.17 | $34.17 | 2,845,900 | — | — |
| 2022-10-06 | $32.68 | $32.68 | 1,891,300 | — | — |
| 2022-10-05 | $31.63 | $31.63 | 4,449,800 | — | — |
| 2022-10-04 | $30.06 | $30.06 | 3,539,600 | — | — |
| 2022-10-03 | $28.20 | $28.20 | 3,204,100 | — | — |
| 2022-09-30 | $26.26 | $26.26 | 2,702,900 | — | — |
| 2022-09-29 | $27.52 | $27.52 | 1,697,800 | — | — |
| 2022-09-28 | $27.84 | $27.84 | 2,530,300 | — | — |
| 2022-09-27 | $25.97 | $25.97 | 3,054,400 | — | — |
| 2022-09-26 | $25.14 | $25.14 | 3,618,800 | — | — |
| 2022-09-23 | $26.85 | $26.85 | 4,061,300 | — | — |
| 2022-09-22 | $29.79 | $29.79 | 2,478,300 | — | — |
| 2022-09-21 | $29.54 | $29.54 | 2,790,200 | — | — |
| 2022-09-20 | $29.99 | $29.99 | 1,756,900 | — | — |
| 2022-09-19 | $30.76 | $30.76 | 1,771,700 | — | — |
| 2022-09-16 | $30.67 | $30.67 | 1,761,400 | — | — |
| 2022-09-15 | $30.75 | $30.75 | 2,450,600 | — | — |
| 2022-09-14 | $33.42 | $33.42 | 1,594,100 | — | — |
| 2022-09-13 | $32.98 | $32.98 | 2,198,700 | — | — |
| 2022-09-12 | $33.24 | $33.24 | 1,915,400 | — | — |
| 2022-09-09 | $32.14 | $32.14 | 2,034,800 | — | — |
| 2022-09-08 | $29.63 | $29.63 | 3,009,400 | — | — |
| 2022-09-07 | $29.35 | $29.35 | 5,302,500 | — | — |
| 2022-09-06 | $32.55 | $32.55 | 2,505,700 | — | — |
| 2022-09-02 | $32.51 | $32.51 | 2,286,100 | — | — |
| 2022-09-01 | $32.11 | $32.11 | 3,399,600 | — | — |
| 2022-08-31 | $34.12 | $34.12 | 2,154,000 | — | — |
| 2022-08-30 | $36.25 | $36.25 | 3,727,300 | — | — |
| 2022-08-29 | $39.36 | $39.36 | 2,103,900 | — | — |
| 2022-08-26 | $36.73 | $36.73 | 1,488,200 | — | — |
| 2022-08-25 | $37.45 | $37.45 | 1,901,200 | — | — |
| 2022-08-24 | $38.94 | $38.94 | 2,397,700 | — | — |
| 2022-08-23 | $37.84 | $37.84 | 1,884,400 | — | — |
| 2022-08-22 | $35.88 | $35.88 | 3,207,500 | — | — |
| 2022-08-19 | $35.29 | $35.29 | 1,808,300 | — | — |
| 2022-08-18 | $35.42 | $35.42 | 2,527,500 | — | — |
| 2022-08-17 | $33.51 | $33.51 | 2,438,900 | — | — |
| 2022-08-16 | $32.84 | $32.84 | 3,091,300 | — | — |
| 2022-08-15 | $34.33 | $34.33 | 3,066,900 | — | — |
| 2022-08-12 | $36.27 | $36.27 | 2,289,800 | — | — |
| 2022-08-11 | $37.43 | $37.43 | 2,217,500 | — | — |
| 2022-08-10 | $35.64 | $35.64 | 3,239,800 | — | — |
| 2022-08-09 | $34.85 | $34.85 | 1,697,200 | — | — |
| 2022-08-08 | $34.88 | $34.88 | 2,107,700 | — | — |
| 2022-08-05 | $32.98 | $32.98 | 2,613,100 | — | — |
| 2022-08-04 | $32.95 | $32.95 | 4,536,600 | — | — |
| 2022-08-03 | $35.00 | $35.00 | 3,023,000 | — | — |
| 2022-08-02 | $37.15 | $37.15 | 2,961,100 | — | — |
| 2022-08-01 | $36.28 | $36.28 | 2,612,200 | — | — |
| 2022-07-29 | $38.97 | $38.97 | 1,582,600 | — | — |
| 2022-07-28 | $38.14 | $38.14 | 1,925,200 | — | — |
| 2022-07-27 | $38.82 | $38.82 | 1,762,000 | — | — |
| 2022-07-26 | $36.17 | $36.17 | 1,115,200 | — | — |
| 2022-07-25 | $37.05 | $37.05 | 1,595,900 | — | — |
| 2022-07-22 | $35.48 | $35.48 | 1,625,200 | — | — |
| 2022-07-21 | $36.29 | $36.29 | 1,794,500 | — | — |
| 2022-07-20 | $38.25 | $38.25 | 1,554,600 | — | — |
| 2022-07-19 | $38.57 | $38.57 | 1,473,900 | — | — |
| 2022-07-18 | $37.42 | $37.42 | 2,246,800 | — | — |
| 2022-07-15 | $34.65 | $34.65 | 2,251,600 | — | — |
| 2022-07-14 | $33.86 | $33.86 | 3,834,200 | — | — |
| 2022-07-13 | $34.34 | $34.34 | 2,928,300 | — | — |
| 2022-07-12 | $33.94 | $33.94 | 3,596,500 | — | — |
| 2022-07-11 | $39.08 | $39.08 | 1,233,100 | — | — |
| 2022-07-08 | $39.20 | $39.20 | 2,621,400 | — | — |
| 2022-07-07 | $37.18 | $37.18 | 2,698,000 | — | — |
| 2022-07-06 | $34.60 | $34.60 | 4,066,700 | — | — |
| 2022-07-05 | $35.60 | $35.60 | 5,412,700 | — | — |
| 2022-07-01 | $42.97 | $42.97 | 1,110,900 | — | — |
| 2022-06-30 | $41.86 | $41.86 | 1,634,500 | — | — |
| 2022-06-29 | $44.61 | $44.61 | 1,665,700 | — | — |
| 2022-06-28 | $46.65 | $46.65 | 1,601,600 | — | — |
| 2022-06-27 | $44.54 | $44.54 | 1,403,200 | — | — |
| 2022-06-24 | $42.83 | $42.83 | 1,367,200 | — | — |
| 2022-06-23 | $40.72 | $40.72 | 1,918,900 | — | — |
| 2022-06-22 | $43.13 | $43.13 | 2,774,600 | — | — |
| 2022-06-21 | $46.49 | $46.49 | 1,099,700 | — | — |
| 2022-06-17 | $45.77 | $45.77 | 4,249,600 | — | — |
| 2022-06-16 | $50.54 | $50.54 | 1,857,800 | — | — |
| 2022-06-15 | $49.79 | $49.79 | 1,549,900 | — | — |
| 2022-06-14 | $51.42 | $51.42 | 1,735,300 | — | — |
| 2022-06-13 | $53.65 | $53.65 | 2,081,400 | — | — |
| 2022-06-10 | $53.39 | $53.39 | 1,778,000 | — | — |
| 2022-06-09 | $54.57 | $54.57 | 1,047,000 | — | — |
| 2022-06-08 | $55.49 | $55.49 | 1,695,400 | — | — |
| 2022-06-07 | $53.14 | $53.14 | 1,513,200 | — | — |
| 2022-06-06 | $51.08 | $51.08 | 1,113,200 | — | — |
| 2022-06-03 | $52.07 | $52.07 | 1,574,000 | — | — |
| 2022-06-02 | $49.80 | $49.80 | 1,339,300 | — | — |
| 2022-06-01 | $47.93 | $47.93 | 1,058,600 | — | — |
| 2022-05-31 | $47.80 | $47.80 | 2,049,200 | — | — |
| 2022-05-27 | $47.83 | $47.83 | 929,600 | — | — |
| 2022-05-26 | $46.95 | $46.95 | 2,072,900 | — | — |
| 2022-05-25 | $44.85 | $44.85 | 976,400 | — | — |
| 2022-05-24 | $44.38 | $44.38 | 1,208,800 | — | — |
| 2022-05-23 | $44.10 | $44.10 | 2,997,200 | — | — |
| 2022-05-20 | $43.59 | $43.59 | 1,199,600 | — | — |
| 2022-05-19 | $42.61 | $42.61 | 1,694,800 | — | — |
| 2022-05-18 | $41.47 | $41.47 | 2,063,600 | — | — |
| 2022-05-17 | $43.38 | $43.38 | 1,636,000 | — | — |
| 2022-05-16 | $45.42 | $45.42 | 2,094,000 | — | — |
| 2022-05-13 | $43.86 | $43.86 | 1,736,400 | — | — |
| 2022-05-12 | $42.04 | $42.04 | 1,470,000 | — | — |
| 2022-05-11 | $41.15 | $41.15 | 2,044,400 | — | — |
| 2022-05-10 | $37.81 | $37.81 | 2,048,400 | — | — |
| 2022-05-09 | $39.67 | $39.67 | 3,126,000 | — | — |
| 2022-05-06 | $45.03 | $45.03 | 2,182,800 | — | — |
| 2022-05-05 | $43.45 | $43.45 | 2,492,400 | — | — |
| 2022-05-04 | $43.18 | $43.18 | 4,661,600 | — | — |
| 2022-05-03 | $39.91 | $39.91 | 1,390,800 | — | — |
| 2022-05-02 | $41.34 | $41.34 | 1,811,600 | — | — |
| 2022-04-29 | $40.04 | $40.04 | 1,855,600 | — | — |
| 2022-04-28 | $41.04 | $41.04 | 1,952,800 | — | — |
| 2022-04-27 | $39.81 | $39.81 | 1,365,600 | — | — |
| 2022-04-26 | $39.96 | $39.96 | 1,887,200 | — | — |
| 2022-04-25 | $38.59 | $38.59 | 2,888,400 | — | — |
| 2022-04-22 | $39.98 | $39.98 | 1,718,000 | — | — |
| 2022-04-21 | $42.12 | $42.12 | 2,468,800 | — | — |
| 2022-04-20 | $41.14 | $41.14 | 2,199,600 | — | — |
| 2022-04-19 | $40.68 | $40.68 | 3,839,200 | — | — |
| 2022-04-18 | $44.58 | $44.58 | 2,594,000 | — | — |
| 2022-04-14 | $43.98 | $43.98 | 2,666,400 | — | — |
| 2022-04-13 | $43.26 | $43.26 | 2,780,800 | — | — |
| 2022-04-12 | $41.07 | $41.07 | 2,572,000 | — | — |
| 2022-04-11 | $38.17 | $38.17 | 2,308,400 | — | — |
| 2022-04-08 | $39.63 | $39.63 | 1,444,800 | — | — |
| 2022-04-07 | $38.71 | $38.71 | 3,019,200 | — | — |
| 2022-04-06 | $38.26 | $38.26 | 3,746,000 | — | — |
| 2022-04-05 | $39.64 | $39.64 | 2,498,000 | — | — |
| 2022-04-04 | $41.49 | $41.49 | 2,407,200 | — | — |
| 2022-04-01 | $39.13 | $39.13 | 2,763,600 | — | — |
| 2022-03-31 | $38.33 | $38.33 | 4,168,800 | — | — |
| 2022-03-30 | $40.80 | $40.80 | 2,046,400 | — | — |
| 2022-03-29 | $39.26 | $39.26 | 4,305,600 | — | — |
| 2022-03-28 | $37.30 | $37.30 | 4,628,800 | — | — |
| 2022-03-25 | $42.87 | $42.87 | 4,338,400 | — | — |
| 2022-03-24 | $42.16 | $42.16 | 3,326,000 | — | — |
| 2022-03-23 | $44.38 | $44.38 | 3,268,000 | — | — |
| 2022-03-22 | $41.63 | $41.63 | 2,911,600 | — | — |
| 2022-03-21 | $42.53 | $42.53 | 3,557,600 | — | — |
| 2022-03-18 | $38.39 | $38.39 | 2,938,800 | — | — |
| 2022-03-17 | $37.50 | $37.50 | 4,819,200 | — | — |
| 2022-03-16 | $32.92 | $32.92 | 3,401,600 | — | — |
| 2022-03-15 | $33.40 | $33.40 | 7,536,800 | — | — |
| 2022-03-14 | $36.61 | $36.61 | 5,370,000 | — | — |
| 2022-03-11 | $39.88 | $39.88 | 6,420,800 | — | — |
| 2022-03-10 | $37.67 | $37.67 | 6,456,000 | — | — |
| 2022-03-09 | $38.30 | $38.30 | 19,306,400 | — | — |
| 2022-03-08 | $48.46 | $48.46 | 16,346,000 | — | — |
| 2022-03-07 | $46.76 | $46.76 | 9,047,600 | — | — |
| 2022-03-04 | $44.35 | $44.35 | 7,772,800 | — | — |
| 2022-03-03 | $39.47 | $39.47 | 6,163,200 | — | — |
| 2022-03-02 | $39.72 | $39.72 | 8,168,000 | — | — |
| 2022-03-01 | $36.37 | $36.37 | 9,554,400 | — | — |
| 2022-02-28 | $32.36 | $32.36 | 4,329,600 | — | — |
| 2022-02-25 | $30.91 | $30.91 | 3,374,400 | — | — |
| 2022-02-24 | $31.38 | $31.38 | 7,954,000 | — | — |
| 2022-02-23 | $31.39 | $31.39 | 3,407,200 | — | — |
| 2022-02-22 | $30.71 | $30.71 | 4,155,200 | — | — |
| 2022-02-18 | $30.00 | $30.00 | 3,210,000 | — | — |
| 2022-02-17 | $29.45 | $29.45 | 2,620,800 | — | — |
| 2022-02-16 | $28.82 | $28.82 | 3,703,200 | — | — |
| 2022-02-15 | $29.50 | $29.50 | 3,894,000 | — | — |
| 2022-02-14 | $31.43 | $31.43 | 3,558,400 | — | — |
| 2022-02-11 | $30.93 | $30.93 | 3,277,600 | — | — |
| 2022-02-10 | $29.38 | $29.38 | 2,238,800 | — | — |
| 2022-02-09 | $29.60 | $29.60 | 1,859,200 | — | — |
| 2022-02-08 | $29.04 | $29.04 | 2,338,000 | — | — |
| 2022-02-07 | $30.03 | $30.03 | 1,565,600 | — | — |
| 2022-02-04 | $30.12 | $30.12 | 2,281,600 | — | — |
| 2022-02-03 | $28.97 | $28.97 | 1,950,800 | — | — |
| 2022-02-02 | $28.12 | $28.12 | 1,520,000 | — | — |
| 2022-02-01 | $28.06 | $28.06 | 1,436,400 | — | — |
| 2022-01-31 | $28.02 | $28.02 | 1,225,200 | — | — |
| 2022-01-28 | $27.66 | $27.66 | 1,680,800 | — | — |
| 2022-01-27 | $27.58 | $27.58 | 1,904,000 | — | — |
| 2022-01-26 | $27.42 | $27.42 | 2,134,800 | — | — |
| 2022-01-25 | $26.82 | $26.82 | 1,650,000 | — | — |
| 2022-01-24 | $26.17 | $26.17 | 4,170,400 | — | — |
| 2022-01-21 | $26.78 | $26.78 | 3,143,600 | — | — |
| 2022-01-20 | $26.67 | $26.67 | 2,314,800 | — | — |
| 2022-01-19 | $26.96 | $26.96 | 2,477,600 | — | — |
| 2022-01-18 | $26.90 | $26.90 | 2,794,000 | — | — |
| 2022-01-14 | $26.02 | $26.02 | 2,911,200 | — | — |
| 2022-01-13 | $24.66 | $24.66 | 1,875,600 | — | — |
| 2022-01-12 | $25.15 | $25.15 | 3,184,000 | — | — |
| 2022-01-11 | $24.58 | $24.58 | 2,857,600 | — | — |
| 2022-01-10 | $23.04 | $23.04 | 1,866,400 | — | — |
| 2022-01-07 | $23.45 | $23.45 | 1,541,200 | — | — |
| 2022-01-06 | $23.60 | $23.60 | 2,262,800 | — | — |
| 2022-01-05 | $22.54 | $22.54 | 2,658,000 | — | — |
| 2022-01-04 | $22.73 | $22.73 | 1,945,600 | — | — |
| 2022-01-03 | $22.17 | $22.17 | 2,436,000 | — | — |