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
- 2013-08-01 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 | $30.14 | $33.40 | 1,374,200 | — | — |
| 2022-12-29 | $30.47 | $33.77 | 1,095,100 | — | — |
| 2022-12-28 | $29.81 | $33.04 | 1,040,100 | — | — |
| 2022-12-27 | $30.26 | $33.54 | 1,525,200 | — | — |
| 2022-12-23 | $30.47 | $33.77 | 1,060,400 | — | — |
| 2022-12-22 | $30.14 | $33.40 | 1,708,400 | — | — |
| 2022-12-21 | $30.30 | $33.58 | 1,457,500 | — | — |
| 2022-12-20 | $30.10 | $33.36 | 2,092,300 | — | — |
| 2022-12-19 | $30.31 | $33.59 | 1,237,100 | — | — |
| 2022-12-16 | $30.83 | $34.17 | 4,274,500 | — | — |
| 2022-12-15 | $31.50 | $34.91 | 2,634,800 | — | — |
| 2022-12-14 | $32.34 | $35.84 | 1,509,700 | — | — |
| 2022-12-13 | $32.84 | $36.20 | 2,424,300 | — | — |
| 2022-12-12 | $32.42 | $35.73 | 1,919,300 | — | — |
| 2022-12-09 | $32.86 | $36.22 | 1,852,600 | — | — |
| 2022-12-08 | $32.97 | $36.34 | 2,847,900 | — | — |
| 2022-12-07 | $32.75 | $36.10 | 2,942,000 | — | — |
| 2022-12-06 | $32.07 | $35.35 | 1,725,500 | — | — |
| 2022-12-05 | $32.55 | $35.88 | 1,296,400 | — | — |
| 2022-12-02 | $32.94 | $36.31 | 2,008,000 | — | — |
| 2022-12-01 | $32.95 | $36.32 | 3,004,000 | — | — |
| 2022-11-30 | $33.07 | $36.45 | 2,910,800 | — | — |
| 2022-11-29 | $32.51 | $35.83 | 2,987,000 | — | — |
| 2022-11-28 | $31.62 | $34.85 | 1,650,800 | — | — |
| 2022-11-25 | $32.36 | $35.67 | 488,200 | — | — |
| 2022-11-23 | $32.07 | $35.35 | 1,480,400 | — | — |
| 2022-11-22 | $32.15 | $35.44 | 2,700,600 | — | — |
| 2022-11-21 | $31.81 | $35.06 | 2,002,200 | — | — |
| 2022-11-18 | $32.00 | $35.27 | 2,588,500 | — | — |
| 2022-11-17 | $31.25 | $34.44 | 2,056,700 | — | — |
| 2022-11-16 | $31.48 | $34.70 | 1,804,300 | — | — |
| 2022-11-15 | $31.86 | $35.12 | 2,934,400 | — | — |
| 2022-11-14 | $31.33 | $34.53 | 2,358,800 | — | — |
| 2022-11-11 | $32.05 | $35.33 | 2,781,900 | — | — |
| 2022-11-10 | $32.50 | $35.82 | 3,004,800 | — | — |
| 2022-11-09 | $29.84 | $32.89 | 1,828,200 | — | — |
| 2022-11-08 | $30.02 | $33.09 | 1,601,000 | — | — |
| 2022-11-07 | $29.76 | $32.80 | 3,675,600 | — | — |
| 2022-11-04 | $30.67 | $33.81 | 4,901,900 | — | — |
| 2022-11-03 | $31.12 | $34.30 | 1,998,900 | — | — |
| 2022-11-02 | $31.57 | $34.80 | 2,674,200 | — | — |
| 2022-11-01 | $31.92 | $35.18 | 1,698,300 | — | — |
| 2022-10-31 | $31.94 | $35.21 | 2,328,700 | — | — |
| 2022-10-28 | $31.98 | $35.25 | 3,055,500 | — | — |
| 2022-10-27 | $31.37 | $34.58 | 5,866,800 | — | — |
| 2022-10-26 | $32.71 | $36.05 | 2,132,500 | — | — |
| 2022-10-25 | $32.79 | $36.14 | 1,749,200 | — | — |
| 2022-10-24 | $31.70 | $34.94 | 2,377,600 | — | — |
| 2022-10-21 | $32.00 | $35.27 | 1,645,600 | — | — |
| 2022-10-20 | $31.57 | $34.80 | 1,798,700 | — | — |
| 2022-10-19 | $31.49 | $34.71 | 2,125,500 | — | — |
| 2022-10-18 | $32.17 | $35.46 | 1,865,600 | — | — |
| 2022-10-17 | $31.63 | $34.86 | 1,768,900 | — | — |
| 2022-10-14 | $30.53 | $33.65 | 1,319,800 | — | — |
| 2022-10-13 | $31.47 | $34.69 | 1,941,700 | — | — |
| 2022-10-12 | $31.07 | $34.25 | 2,284,100 | — | — |
| 2022-10-11 | $31.92 | $35.18 | 2,105,800 | — | — |
| 2022-10-10 | $31.32 | $34.52 | 2,436,900 | — | — |
| 2022-10-07 | $31.88 | $35.14 | 1,841,900 | — | — |
| 2022-10-06 | $32.99 | $36.36 | 2,922,500 | — | — |
| 2022-10-05 | $33.30 | $36.70 | 1,870,400 | — | — |
| 2022-10-04 | $34.34 | $37.85 | 3,982,400 | — | — |
| 2022-10-03 | $33.45 | $36.87 | 1,824,300 | — | — |
| 2022-09-30 | $32.81 | $36.16 | 3,075,300 | — | — |
| 2022-09-29 | $32.70 | $36.04 | 2,785,000 | — | — |
| 2022-09-28 | $33.09 | $36.47 | 2,073,000 | — | — |
| 2022-09-27 | $32.52 | $35.84 | 2,551,200 | — | — |
| 2022-09-26 | $33.04 | $36.42 | 2,852,400 | — | — |
| 2022-09-23 | $34.09 | $37.58 | 2,619,000 | — | — |
| 2022-09-22 | $34.02 | $37.50 | 2,273,500 | — | — |
| 2022-09-21 | $33.94 | $37.41 | 1,707,200 | — | — |
| 2022-09-20 | $34.26 | $37.76 | 1,911,600 | — | — |
| 2022-09-19 | $35.44 | $39.06 | 1,460,300 | — | — |
| 2022-09-16 | $35.68 | $39.33 | 4,541,100 | — | — |
| 2022-09-15 | $35.63 | $39.27 | 1,431,200 | — | — |
| 2022-09-14 | $36.14 | $39.83 | 1,908,300 | — | — |
| 2022-09-13 | $36.63 | $40.18 | 3,136,100 | — | — |
| 2022-09-12 | $37.42 | $41.04 | 2,123,400 | — | — |
| 2022-09-09 | $37.05 | $40.64 | 1,638,300 | — | — |
| 2022-09-08 | $36.70 | $40.25 | 2,176,300 | — | — |
| 2022-09-07 | $36.70 | $40.25 | 2,398,100 | — | — |
| 2022-09-06 | $35.98 | $39.46 | 5,033,300 | — | — |
| 2022-09-02 | $35.03 | $38.42 | 2,050,800 | — | — |
| 2022-09-01 | $35.40 | $38.83 | 1,814,700 | — | — |
| 2022-08-31 | $35.56 | $39.00 | 2,906,500 | — | — |
| 2022-08-30 | $35.13 | $38.53 | 1,550,500 | — | — |
| 2022-08-29 | $35.62 | $39.07 | 1,504,100 | — | — |
| 2022-08-26 | $36.26 | $39.77 | 2,149,800 | — | — |
| 2022-08-25 | $37.03 | $40.62 | 854,600 | — | — |
| 2022-08-24 | $36.61 | $40.15 | 1,277,400 | — | — |
| 2022-08-23 | $36.32 | $39.84 | 1,149,700 | — | — |
| 2022-08-22 | $37.03 | $40.62 | 1,140,700 | — | — |
| 2022-08-19 | $37.61 | $41.25 | 1,253,600 | — | — |
| 2022-08-18 | $38.04 | $41.72 | 1,523,100 | — | — |
| 2022-08-17 | $38.64 | $42.38 | 1,222,800 | — | — |
| 2022-08-16 | $38.63 | $42.37 | 964,600 | — | — |
| 2022-08-15 | $38.74 | $42.49 | 1,386,900 | — | — |
| 2022-08-12 | $38.39 | $42.11 | 936,800 | — | — |
| 2022-08-11 | $37.80 | $41.46 | 1,315,600 | — | — |
| 2022-08-10 | $37.86 | $41.53 | 1,308,100 | — | — |
| 2022-08-09 | $37.20 | $40.80 | 2,572,700 | — | — |
| 2022-08-08 | $37.05 | $40.64 | 1,790,200 | — | — |
| 2022-08-05 | $37.05 | $40.64 | 3,216,000 | — | — |
| 2022-08-04 | $37.27 | $40.88 | 1,449,000 | — | — |
| 2022-08-03 | $37.06 | $40.65 | 1,428,400 | — | — |
| 2022-08-02 | $37.13 | $40.72 | 1,322,200 | — | — |
| 2022-08-01 | $37.34 | $40.96 | 1,314,100 | — | — |
| 2022-07-29 | $37.88 | $41.55 | 1,597,600 | — | — |
| 2022-07-28 | $37.49 | $41.12 | 1,918,900 | — | — |
| 2022-07-27 | $36.35 | $39.87 | 1,578,000 | — | — |
| 2022-07-26 | $36.43 | $39.96 | 1,181,400 | — | — |
| 2022-07-25 | $36.16 | $39.66 | 2,043,900 | — | — |
| 2022-07-22 | $36.37 | $39.89 | 1,524,100 | — | — |
| 2022-07-21 | $36.33 | $39.85 | 5,101,000 | — | — |
| 2022-07-20 | $35.87 | $39.34 | 1,583,400 | — | — |
| 2022-07-19 | $36.03 | $39.52 | 1,913,700 | — | — |
| 2022-07-18 | $35.83 | $39.30 | 1,534,100 | — | — |
| 2022-07-15 | $36.07 | $39.56 | 1,760,700 | — | — |
| 2022-07-14 | $35.52 | $38.96 | 2,644,500 | — | — |
| 2022-07-13 | $35.78 | $39.24 | 2,725,500 | — | — |
| 2022-07-12 | $35.08 | $38.48 | 3,315,700 | — | — |
| 2022-07-11 | $35.89 | $39.36 | 1,331,200 | — | — |
| 2022-07-08 | $35.83 | $39.30 | 1,351,500 | — | — |
| 2022-07-07 | $35.97 | $39.45 | 2,024,200 | — | — |
| 2022-07-06 | $35.85 | $39.32 | 1,521,100 | — | — |
| 2022-07-05 | $35.53 | $38.97 | 2,277,100 | — | — |
| 2022-07-01 | $35.55 | $38.99 | 2,772,100 | — | — |
| 2022-06-30 | $35.44 | $38.87 | 2,211,400 | — | — |
| 2022-06-29 | $35.45 | $38.88 | 1,753,300 | — | — |
| 2022-06-28 | $35.56 | $39.00 | 2,013,400 | — | — |
| 2022-06-27 | $35.49 | $38.93 | 2,742,100 | — | — |
| 2022-06-24 | $35.23 | $38.64 | 2,566,700 | — | — |
| 2022-06-23 | $34.59 | $37.94 | 2,206,500 | — | — |
| 2022-06-22 | $33.66 | $36.92 | 2,590,500 | — | — |
| 2022-06-21 | $33.24 | $36.46 | 2,145,100 | — | — |
| 2022-06-17 | $33.00 | $36.19 | 4,357,900 | — | — |
| 2022-06-16 | $32.92 | $36.11 | 4,119,400 | — | — |
| 2022-06-15 | $33.49 | $36.73 | 6,252,100 | — | — |
| 2022-06-14 | $32.94 | $36.13 | 3,500,700 | — | — |
| 2022-06-13 | $33.59 | $36.64 | 2,112,200 | — | — |
| 2022-06-10 | $35.94 | $39.21 | 2,081,500 | — | — |
| 2022-06-09 | $36.30 | $39.60 | 2,064,800 | — | — |
| 2022-06-08 | $37.14 | $40.52 | 2,557,600 | — | — |
| 2022-06-07 | $38.09 | $41.55 | 2,730,400 | — | — |
| 2022-06-06 | $37.30 | $40.69 | 1,943,400 | — | — |
| 2022-06-03 | $37.43 | $40.83 | 1,858,500 | — | — |
| 2022-06-02 | $38.01 | $41.47 | 2,241,000 | — | — |
| 2022-06-01 | $37.43 | $40.83 | 3,062,200 | — | — |
| 2022-05-31 | $36.96 | $40.32 | 16,950,400 | — | — |
| 2022-05-27 | $38.19 | $41.66 | 2,172,000 | — | — |
| 2022-05-26 | $37.24 | $40.63 | 2,848,300 | — | — |
| 2022-05-25 | $37.64 | $41.06 | 3,504,600 | — | — |
| 2022-05-24 | $37.54 | $40.95 | 2,913,700 | — | — |
| 2022-05-23 | $36.96 | $40.32 | 2,875,100 | — | — |
| 2022-05-20 | $36.57 | $39.90 | 3,528,800 | — | — |
| 2022-05-19 | $36.29 | $39.59 | 3,236,500 | — | — |
| 2022-05-18 | $36.64 | $39.97 | 3,962,000 | — | — |
| 2022-05-17 | $37.80 | $41.24 | 4,081,100 | — | — |
| 2022-05-16 | $37.09 | $40.46 | 3,366,500 | — | — |
| 2022-05-13 | $37.50 | $40.91 | 5,148,600 | — | — |
| 2022-05-12 | $35.93 | $39.20 | 3,401,800 | — | — |
| 2022-05-11 | $35.54 | $38.77 | 2,883,600 | — | — |
| 2022-05-10 | $35.69 | $38.94 | 4,634,800 | — | — |
| 2022-05-09 | $35.56 | $38.79 | 3,408,600 | — | — |
| 2022-05-06 | $37.41 | $40.81 | 3,380,100 | — | — |
| 2022-05-05 | $37.36 | $40.76 | 3,038,900 | — | — |
| 2022-05-04 | $38.30 | $41.78 | 2,273,600 | — | — |
| 2022-05-03 | $38.30 | $41.78 | 2,281,600 | — | — |
| 2022-05-02 | $38.37 | $41.86 | 2,516,200 | — | — |
| 2022-04-29 | $39.61 | $43.21 | 2,770,800 | — | — |
| 2022-04-28 | $41.11 | $44.85 | 2,420,900 | — | — |
| 2022-04-27 | $40.79 | $44.50 | 1,919,400 | — | — |
| 2022-04-26 | $40.89 | $44.61 | 3,855,400 | — | — |
| 2022-04-25 | $41.21 | $44.96 | 4,439,200 | — | — |
| 2022-04-22 | $42.48 | $46.34 | 2,212,500 | — | — |
| 2022-04-21 | $43.08 | $47.00 | 2,926,500 | — | — |
| 2022-04-20 | $43.35 | $47.29 | 5,059,400 | — | — |
| 2022-04-19 | $43.00 | $46.91 | 3,876,300 | — | — |
| 2022-04-18 | $41.55 | $45.33 | 2,992,100 | — | — |
| 2022-04-14 | $41.55 | $45.33 | 2,293,600 | — | — |
| 2022-04-13 | $41.52 | $45.30 | 2,601,800 | — | — |
| 2022-04-12 | $41.06 | $44.79 | 2,720,900 | — | — |
| 2022-04-11 | $40.57 | $44.26 | 2,245,600 | — | — |
| 2022-04-08 | $40.78 | $44.49 | 2,792,600 | — | — |
| 2022-04-07 | $41.04 | $44.77 | 3,147,100 | — | — |
| 2022-04-06 | $40.71 | $44.41 | 3,925,100 | — | — |
| 2022-04-05 | $40.19 | $43.84 | 2,041,500 | — | — |
| 2022-04-04 | $40.14 | $43.79 | 2,520,700 | — | — |
| 2022-04-01 | $40.85 | $44.56 | 2,058,700 | — | — |
| 2022-03-31 | $40.03 | $43.67 | 2,806,500 | — | — |
| 2022-03-30 | $40.76 | $44.47 | 2,793,000 | — | — |
| 2022-03-29 | $40.74 | $44.44 | 3,221,700 | — | — |
| 2022-03-28 | $39.55 | $43.15 | 2,984,300 | — | — |
| 2022-03-25 | $39.06 | $42.61 | 1,185,000 | — | — |
| 2022-03-24 | $38.49 | $41.99 | 2,462,300 | — | — |
| 2022-03-23 | $38.05 | $41.51 | 1,842,200 | — | — |
| 2022-03-22 | $38.63 | $42.14 | 2,326,900 | — | — |
| 2022-03-21 | $39.19 | $42.75 | 3,424,600 | — | — |
| 2022-03-18 | $39.53 | $43.12 | 4,958,200 | — | — |
| 2022-03-17 | $39.21 | $42.78 | 2,268,700 | — | — |
| 2022-03-16 | $38.62 | $42.13 | 2,766,600 | — | — |
| 2022-03-15 | $38.38 | $41.87 | 2,076,700 | — | — |
| 2022-03-14 | $37.90 | $41.35 | 1,518,300 | — | — |
| 2022-03-11 | $38.52 | $41.83 | 2,536,200 | — | — |
| 2022-03-10 | $39.16 | $42.52 | 2,693,200 | — | — |
| 2022-03-09 | $39.33 | $42.71 | 3,015,900 | — | — |
| 2022-03-08 | $39.19 | $42.55 | 3,587,200 | — | — |
| 2022-03-07 | $39.07 | $42.42 | 3,176,300 | — | — |
| 2022-03-04 | $39.39 | $42.77 | 2,217,400 | — | — |
| 2022-03-03 | $38.69 | $42.01 | 2,040,400 | — | — |
| 2022-03-02 | $38.50 | $41.80 | 2,089,300 | — | — |
| 2022-03-01 | $37.52 | $40.74 | 2,542,600 | — | — |
| 2022-02-28 | $38.01 | $41.27 | 3,211,700 | — | — |
| 2022-02-25 | $38.69 | $42.01 | 2,303,200 | — | — |
| 2022-02-24 | $37.78 | $41.02 | 2,670,800 | — | — |
| 2022-02-23 | $37.23 | $40.43 | 1,721,900 | — | — |
| 2022-02-22 | $37.76 | $41.00 | 1,681,800 | — | — |
| 2022-02-18 | $37.74 | $40.98 | 2,773,400 | — | — |
| 2022-02-17 | $37.68 | $40.91 | 2,175,500 | — | — |
| 2022-02-16 | $38.34 | $41.63 | 3,589,100 | — | — |
| 2022-02-15 | $38.83 | $42.16 | 1,552,000 | — | — |
| 2022-02-14 | $38.50 | $41.80 | 1,872,400 | — | — |
| 2022-02-11 | $38.77 | $42.10 | 1,342,200 | — | — |
| 2022-02-10 | $38.77 | $42.10 | 1,214,100 | — | — |
| 2022-02-09 | $39.50 | $42.89 | 1,510,500 | — | — |
| 2022-02-08 | $38.52 | $41.83 | 1,728,900 | — | — |
| 2022-02-07 | $38.90 | $42.24 | 1,304,900 | — | — |
| 2022-02-04 | $39.35 | $42.73 | 3,175,500 | — | — |
| 2022-02-03 | $39.41 | $42.79 | 1,566,800 | — | — |
| 2022-02-02 | $39.56 | $42.96 | 2,213,900 | — | — |
| 2022-02-01 | $38.99 | $42.34 | 2,109,600 | — | — |
| 2022-01-31 | $39.13 | $42.49 | 2,410,000 | — | — |
| 2022-01-28 | $38.32 | $41.61 | 2,410,400 | — | — |
| 2022-01-27 | $37.12 | $40.31 | 4,378,400 | — | — |
| 2022-01-26 | $37.96 | $41.22 | 3,783,200 | — | — |
| 2022-01-25 | $38.50 | $41.80 | 3,909,700 | — | — |
| 2022-01-24 | $38.91 | $42.25 | 3,931,000 | — | — |
| 2022-01-21 | $39.37 | $42.75 | 4,194,600 | — | — |
| 2022-01-20 | $39.34 | $42.72 | 13,967,400 | — | — |
| 2022-01-19 | $41.21 | $44.75 | 1,618,600 | — | — |
| 2022-01-18 | $41.53 | $45.09 | 2,242,700 | — | — |
| 2022-01-14 | $41.75 | $45.33 | 2,738,900 | — | — |
| 2022-01-13 | $41.98 | $45.58 | 3,646,300 | — | — |
| 2022-01-12 | $41.92 | $45.52 | 1,001,900 | — | — |
| 2022-01-11 | $41.72 | $45.30 | 1,714,600 | — | — |
| 2022-01-10 | $41.10 | $44.63 | 1,309,200 | — | — |
| 2022-01-07 | $41.39 | $44.94 | 1,638,100 | — | — |
| 2022-01-06 | $42.26 | $45.89 | 1,379,900 | — | — |
| 2022-01-05 | $42.35 | $45.99 | 1,231,900 | — | — |
| 2022-01-04 | $43.35 | $47.07 | 1,447,000 | — | — |
| 2022-01-03 | $43.19 | $46.90 | 2,250,700 | — | — |