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
- 2013-10-10 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 | $30.99 | $30.99 | 5,277,600 | — | — |
| 2022-12-29 | $30.90 | $30.90 | 5,784,200 | — | — |
| 2022-12-28 | $30.78 | $30.78 | 8,156,000 | — | — |
| 2022-12-27 | $34.12 | $34.12 | 2,765,400 | — | — |
| 2022-12-23 | $33.93 | $33.93 | 3,440,700 | — | — |
| 2022-12-22 | $32.55 | $32.55 | 5,878,800 | — | — |
| 2022-12-21 | $34.65 | $34.65 | 4,308,200 | — | — |
| 2022-12-20 | $33.24 | $33.24 | 4,541,100 | — | — |
| 2022-12-19 | $33.04 | $33.04 | 5,206,200 | — | — |
| 2022-12-16 | $33.95 | $33.95 | 11,145,100 | — | — |
| 2022-12-15 | $34.44 | $34.44 | 4,846,400 | — | — |
| 2022-12-14 | $33.62 | $33.62 | 5,861,200 | — | — |
| 2022-12-13 | $33.97 | $33.97 | 6,204,400 | — | — |
| 2022-12-12 | $33.10 | $33.10 | 5,830,900 | — | — |
| 2022-12-09 | $31.81 | $31.81 | 5,632,000 | — | — |
| 2022-12-08 | $31.11 | $31.11 | 10,171,500 | — | — |
| 2022-12-07 | $31.42 | $31.42 | 6,177,900 | — | — |
| 2022-12-06 | $30.98 | $30.98 | 5,967,500 | — | — |
| 2022-12-05 | $31.84 | $31.84 | 8,595,500 | — | — |
| 2022-12-02 | $34.42 | $34.42 | 5,184,400 | — | — |
| 2022-12-01 | $35.35 | $35.35 | 4,164,400 | — | — |
| 2022-11-30 | $36.55 | $36.55 | 4,459,600 | — | — |
| 2022-11-29 | $36.93 | $36.93 | 4,068,600 | — | — |
| 2022-11-28 | $35.89 | $35.89 | 4,715,300 | — | — |
| 2022-11-25 | $37.27 | $37.27 | 1,723,600 | — | — |
| 2022-11-23 | $37.54 | $37.54 | 7,628,100 | — | — |
| 2022-11-22 | $36.61 | $36.61 | 5,713,700 | — | — |
| 2022-11-21 | $34.35 | $34.35 | 6,600,500 | — | — |
| 2022-11-18 | $34.17 | $34.17 | 6,515,600 | — | — |
| 2022-11-17 | $35.30 | $35.30 | 5,135,200 | — | — |
| 2022-11-16 | $35.44 | $35.44 | 5,702,400 | — | — |
| 2022-11-15 | $37.34 | $37.34 | 4,503,500 | — | — |
| 2022-11-14 | $36.12 | $36.12 | 6,968,200 | — | — |
| 2022-11-11 | $37.24 | $37.24 | 7,846,600 | — | — |
| 2022-11-10 | $37.63 | $37.63 | 4,557,200 | — | — |
| 2022-11-09 | $35.73 | $35.73 | 6,285,000 | — | — |
| 2022-11-08 | $38.63 | $38.63 | 6,357,700 | — | — |
| 2022-11-07 | $39.33 | $39.33 | 6,608,900 | — | — |
| 2022-11-04 | $37.22 | $37.22 | 5,740,600 | — | — |
| 2022-11-03 | $35.40 | $35.40 | 5,236,500 | — | — |
| 2022-11-02 | $35.44 | $35.44 | 6,582,000 | — | — |
| 2022-11-01 | $36.04 | $36.04 | 5,970,200 | — | — |
| 2022-10-31 | $36.66 | $36.66 | 9,058,600 | — | — |
| 2022-10-28 | $35.20 | $35.20 | 7,292,700 | — | — |
| 2022-10-27 | $35.78 | $35.78 | 14,320,000 | — | — |
| 2022-10-26 | $35.47 | $35.47 | 7,688,300 | — | — |
| 2022-10-25 | $35.37 | $35.37 | 6,828,900 | — | — |
| 2022-10-24 | $33.09 | $33.09 | 6,893,700 | — | — |
| 2022-10-21 | $33.47 | $33.47 | 12,941,400 | — | — |
| 2022-10-20 | $34.97 | $34.97 | 10,000,300 | — | — |
| 2022-10-19 | $36.80 | $36.80 | 50,900,200 | — | — |
| 2022-10-18 | $35.80 | $35.80 | 19,956,200 | — | — |
| 2022-10-17 | $33.93 | $33.93 | 7,866,000 | — | — |
| 2022-10-14 | $34.01 | $34.01 | 6,759,000 | — | — |
| 2022-10-13 | $35.76 | $35.76 | 5,240,900 | — | — |
| 2022-10-12 | $34.32 | $34.32 | 5,059,000 | — | — |
| 2022-10-11 | $33.65 | $33.65 | 7,106,900 | — | — |
| 2022-10-10 | $33.14 | $33.14 | 8,413,800 | — | — |
| 2022-10-07 | $32.32 | $32.32 | 4,246,900 | — | — |
| 2022-10-06 | $32.34 | $32.34 | 4,609,300 | — | — |
| 2022-10-05 | $33.64 | $33.64 | 4,756,300 | — | — |
| 2022-10-04 | $33.17 | $33.17 | 7,088,900 | — | — |
| 2022-10-03 | $31.09 | $31.09 | 11,496,400 | — | — |
| 2022-09-30 | $30.53 | $30.53 | 6,294,200 | — | — |
| 2022-09-29 | $30.33 | $30.33 | 6,663,700 | — | — |
| 2022-09-28 | $30.77 | $30.77 | 8,059,500 | — | — |
| 2022-09-27 | $29.53 | $29.53 | 6,569,300 | — | — |
| 2022-09-26 | $29.30 | $29.30 | 7,640,100 | — | — |
| 2022-09-23 | $30.73 | $30.73 | 11,636,200 | — | — |
| 2022-09-22 | $33.59 | $33.59 | 11,580,800 | — | — |
| 2022-09-21 | $35.83 | $35.83 | 5,486,000 | — | — |
| 2022-09-20 | $37.21 | $37.21 | 3,883,100 | — | — |
| 2022-09-19 | $37.52 | $37.52 | 4,516,200 | — | — |
| 2022-09-16 | $37.55 | $37.55 | 9,789,000 | — | — |
| 2022-09-15 | $39.76 | $39.76 | 5,435,100 | — | — |
| 2022-09-14 | $41.87 | $41.87 | 7,991,100 | — | — |
| 2022-09-13 | $39.86 | $39.86 | 4,450,200 | — | — |
| 2022-09-12 | $41.30 | $41.30 | 4,956,300 | — | — |
| 2022-09-09 | $40.08 | $40.08 | 3,989,700 | — | — |
| 2022-09-08 | $39.28 | $39.28 | 4,960,100 | — | — |
| 2022-09-07 | $37.90 | $37.90 | 5,916,400 | — | — |
| 2022-09-06 | $38.03 | $38.03 | 5,866,300 | — | — |
| 2022-09-02 | $39.52 | $39.52 | 5,541,200 | — | — |
| 2022-09-01 | $38.87 | $38.87 | 4,688,800 | — | — |
| 2022-08-31 | $40.08 | $40.08 | 7,685,300 | — | — |
| 2022-08-30 | $38.63 | $38.63 | 10,102,000 | — | — |
| 2022-08-29 | $42.04 | $42.04 | 5,564,300 | — | — |
| 2022-08-26 | $42.25 | $42.25 | 4,457,800 | — | — |
| 2022-08-25 | $42.41 | $42.41 | 5,082,800 | — | — |
| 2022-08-24 | $43.09 | $43.09 | 5,513,000 | — | — |
| 2022-08-23 | $42.23 | $42.23 | 9,910,300 | — | — |
| 2022-08-22 | $43.26 | $43.26 | 7,372,500 | — | — |
| 2022-08-19 | $41.87 | $41.87 | 5,308,200 | — | — |
| 2022-08-18 | $42.43 | $42.43 | 7,857,200 | — | — |
| 2022-08-17 | $40.24 | $40.24 | 7,352,600 | — | — |
| 2022-08-16 | $40.55 | $40.55 | 8,275,000 | — | — |
| 2022-08-15 | $38.92 | $38.92 | 6,366,500 | — | — |
| 2022-08-12 | $40.26 | $40.26 | 3,018,300 | — | — |
| 2022-08-11 | $40.31 | $40.31 | 6,817,400 | — | — |
| 2022-08-10 | $37.80 | $37.80 | 5,717,600 | — | — |
| 2022-08-09 | $37.35 | $37.35 | 5,350,000 | — | — |
| 2022-08-08 | $36.02 | $36.02 | 5,663,400 | — | — |
| 2022-08-05 | $36.67 | $36.67 | 5,192,100 | — | — |
| 2022-08-04 | $35.75 | $35.75 | 6,853,900 | — | — |
| 2022-08-03 | $37.90 | $37.90 | 7,426,800 | — | — |
| 2022-08-02 | $37.68 | $37.68 | 5,438,800 | — | — |
| 2022-08-01 | $39.29 | $39.29 | 5,576,800 | — | — |
| 2022-07-29 | $39.64 | $39.64 | 5,841,100 | — | — |
| 2022-07-28 | $38.58 | $38.58 | 9,106,700 | — | — |
| 2022-07-27 | $39.89 | $39.89 | 6,586,500 | — | — |
| 2022-07-26 | $39.34 | $39.34 | 7,792,800 | — | — |
| 2022-07-25 | $39.17 | $39.17 | 6,149,600 | — | — |
| 2022-07-22 | $36.74 | $36.74 | 5,903,100 | — | — |
| 2022-07-21 | $36.83 | $36.83 | 6,005,300 | — | — |
| 2022-07-20 | $36.70 | $36.70 | 5,901,800 | — | — |
| 2022-07-19 | $34.88 | $34.88 | 5,144,800 | — | — |
| 2022-07-18 | $33.64 | $33.64 | 7,603,800 | — | — |
| 2022-07-15 | $32.69 | $32.69 | 6,117,700 | — | — |
| 2022-07-14 | $31.82 | $31.82 | 8,462,100 | — | — |
| 2022-07-13 | $32.99 | $32.99 | 8,530,300 | — | — |
| 2022-07-12 | $30.66 | $30.66 | 4,723,500 | — | — |
| 2022-07-11 | $31.37 | $31.37 | 6,432,600 | — | — |
| 2022-07-08 | $31.00 | $31.00 | 6,471,500 | — | — |
| 2022-07-07 | $31.79 | $31.79 | 8,603,200 | — | — |
| 2022-07-06 | $28.83 | $28.83 | 10,130,900 | — | — |
| 2022-07-05 | $29.23 | $29.23 | 11,125,900 | — | — |
| 2022-07-01 | $30.74 | $30.74 | 9,526,300 | — | — |
| 2022-06-30 | $30.65 | $30.65 | 11,383,400 | — | — |
| 2022-06-29 | $33.48 | $33.48 | 6,381,700 | — | — |
| 2022-06-28 | $34.89 | $34.89 | 6,767,200 | — | — |
| 2022-06-27 | $34.05 | $34.05 | 8,494,500 | — | — |
| 2022-06-24 | $32.27 | $32.27 | 41,902,200 | — | — |
| 2022-06-23 | $30.74 | $30.74 | 12,320,700 | — | — |
| 2022-06-22 | $33.40 | $33.40 | 7,212,800 | — | — |
| 2022-06-21 | $34.71 | $34.71 | 8,999,200 | — | — |
| 2022-06-17 | $34.38 | $34.38 | 17,147,600 | — | — |
| 2022-06-16 | $36.92 | $36.92 | 9,981,500 | — | — |
| 2022-06-15 | $38.95 | $38.95 | 8,625,800 | — | — |
| 2022-06-14 | $38.04 | $38.04 | 16,997,500 | — | — |
| 2022-06-13 | $42.59 | $42.59 | 7,084,500 | — | — |
| 2022-06-10 | $45.08 | $45.08 | 6,668,000 | — | — |
| 2022-06-09 | $46.02 | $46.02 | 6,391,300 | — | — |
| 2022-06-08 | $46.93 | $46.93 | 7,943,300 | — | — |
| 2022-06-07 | $48.31 | $48.31 | 6,090,000 | — | — |
| 2022-06-06 | $46.23 | $46.23 | 6,210,000 | — | — |
| 2022-06-03 | $44.96 | $44.96 | 4,445,100 | — | — |
| 2022-06-02 | $45.09 | $45.09 | 6,245,100 | — | — |
| 2022-06-01 | $44.49 | $44.49 | 5,892,400 | — | — |
| 2022-05-31 | $42.88 | $42.88 | 9,234,100 | — | — |
| 2022-05-27 | $44.74 | $44.74 | 6,300,200 | — | — |
| 2022-05-26 | $42.96 | $42.96 | 9,237,900 | — | — |
| 2022-05-25 | $41.69 | $41.69 | 9,090,600 | — | — |
| 2022-05-24 | $40.05 | $40.05 | 11,218,400 | — | — |
| 2022-05-23 | $39.37 | $39.37 | 12,472,100 | — | — |
| 2022-05-20 | $35.28 | $35.28 | 7,776,600 | — | — |
| 2022-05-19 | $35.17 | $35.17 | 8,987,100 | — | — |
| 2022-05-18 | $34.80 | $34.80 | 12,952,800 | — | — |
| 2022-05-17 | $36.27 | $36.27 | 9,057,800 | — | — |
| 2022-05-16 | $33.94 | $33.94 | 7,037,300 | — | — |
| 2022-05-13 | $32.28 | $32.28 | 7,122,700 | — | — |
| 2022-05-12 | $32.18 | $32.18 | 8,187,600 | — | — |
| 2022-05-11 | $33.06 | $33.06 | 9,150,800 | — | — |
| 2022-05-10 | $32.71 | $32.71 | 10,861,200 | — | — |
| 2022-05-09 | $32.84 | $32.84 | 11,522,300 | — | — |
| 2022-05-06 | $36.99 | $36.99 | 7,016,200 | — | — |
| 2022-05-05 | $37.70 | $37.70 | 8,103,900 | — | — |
| 2022-05-04 | $38.66 | $38.66 | 9,306,800 | — | — |
| 2022-05-03 | $37.24 | $37.24 | 10,194,600 | — | — |
| 2022-05-02 | $35.16 | $35.16 | 9,566,100 | — | — |
| 2022-04-29 | $35.20 | $35.20 | 9,098,300 | — | — |
| 2022-04-28 | $35.87 | $35.87 | 17,313,600 | — | — |
| 2022-04-27 | $33.51 | $33.51 | 8,372,400 | — | — |
| 2022-04-26 | $32.57 | $32.57 | 8,479,700 | — | — |
| 2022-04-25 | $32.48 | $32.48 | 9,739,900 | — | — |
| 2022-04-22 | $32.86 | $32.86 | 6,657,700 | — | — |
| 2022-04-21 | $34.31 | $34.31 | 6,637,600 | — | — |
| 2022-04-20 | $36.39 | $36.39 | 5,874,800 | — | — |
| 2022-04-19 | $35.61 | $35.61 | 7,818,200 | — | — |
| 2022-04-18 | $36.28 | $36.28 | 8,306,800 | — | — |
| 2022-04-14 | $35.28 | $35.28 | 6,056,800 | — | — |
| 2022-04-13 | $34.62 | $34.62 | 6,609,200 | — | — |
| 2022-04-12 | $33.23 | $33.23 | 6,947,500 | — | — |
| 2022-04-11 | $32.77 | $32.77 | 5,911,900 | — | — |
| 2022-04-08 | $33.14 | $33.14 | 6,962,600 | — | — |
| 2022-04-07 | $31.52 | $31.52 | 7,009,800 | — | — |
| 2022-04-06 | $31.62 | $31.62 | 8,693,100 | — | — |
| 2022-04-05 | $30.42 | $30.42 | 6,226,900 | — | — |
| 2022-04-04 | $31.08 | $31.08 | 4,464,400 | — | — |
| 2022-04-01 | $31.07 | $31.07 | 5,057,300 | — | — |
| 2022-03-31 | $30.53 | $30.53 | 8,123,000 | — | — |
| 2022-03-30 | $30.49 | $30.49 | 5,859,600 | — | — |
| 2022-03-29 | $30.87 | $30.87 | 7,718,500 | — | — |
| 2022-03-28 | $31.07 | $31.07 | 6,463,800 | — | — |
| 2022-03-25 | $31.24 | $31.24 | 9,752,700 | — | — |
| 2022-03-24 | $29.02 | $29.02 | 7,145,700 | — | — |
| 2022-03-23 | $28.64 | $28.64 | 9,488,800 | — | — |
| 2022-03-22 | $27.14 | $27.14 | 8,239,400 | — | — |
| 2022-03-21 | $26.49 | $26.49 | 7,093,000 | — | — |
| 2022-03-18 | $25.60 | $25.60 | 9,366,400 | — | — |
| 2022-03-17 | $25.69 | $25.69 | 7,221,800 | — | — |
| 2022-03-16 | $25.11 | $25.11 | 6,602,200 | — | — |
| 2022-03-15 | $25.13 | $25.13 | 7,677,500 | — | — |
| 2022-03-14 | $25.34 | $25.34 | 11,104,100 | — | — |
| 2022-03-11 | $26.67 | $26.67 | 7,296,300 | — | — |
| 2022-03-10 | $26.58 | $26.58 | 9,173,500 | — | — |
| 2022-03-09 | $26.32 | $26.32 | 10,650,000 | — | — |
| 2022-03-08 | $26.05 | $26.05 | 11,590,300 | — | — |
| 2022-03-07 | $26.25 | $26.25 | 12,887,100 | — | — |
| 2022-03-04 | $25.42 | $25.42 | 9,432,500 | — | — |
| 2022-03-03 | $23.98 | $23.98 | 6,894,600 | — | — |
| 2022-03-02 | $24.34 | $24.34 | 8,748,900 | — | — |
| 2022-03-01 | $23.89 | $23.89 | 11,125,200 | — | — |
| 2022-02-28 | $22.93 | $22.93 | 10,309,500 | — | — |
| 2022-02-25 | $22.65 | $22.65 | 7,639,000 | — | — |
| 2022-02-24 | $22.53 | $22.53 | 14,194,900 | — | — |
| 2022-02-23 | $22.02 | $22.02 | 11,154,700 | — | — |
| 2022-02-22 | $20.37 | $20.37 | 11,077,100 | — | — |
| 2022-02-18 | $21.68 | $21.68 | 11,789,900 | — | — |
| 2022-02-17 | $20.75 | $20.75 | 13,279,700 | — | — |
| 2022-02-16 | $20.22 | $20.22 | 9,253,200 | — | — |
| 2022-02-15 | $20.45 | $20.45 | 7,912,800 | — | — |
| 2022-02-14 | $20.14 | $20.14 | 8,419,000 | — | — |
| 2022-02-11 | $20.16 | $20.16 | 7,688,700 | — | — |
| 2022-02-10 | $19.51 | $19.51 | 10,098,100 | — | — |
| 2022-02-09 | $19.31 | $19.31 | 7,766,700 | — | — |
| 2022-02-08 | $19.71 | $19.71 | 7,819,600 | — | — |
| 2022-02-07 | $20.43 | $20.43 | 6,761,300 | — | — |
| 2022-02-04 | $20.94 | $20.94 | 7,451,700 | — | — |
| 2022-02-03 | $20.89 | $20.89 | 8,430,000 | — | — |
| 2022-02-02 | $21.91 | $21.91 | 14,177,200 | — | — |
| 2022-02-01 | $20.09 | $20.09 | 13,239,900 | — | — |
| 2022-01-31 | $19.53 | $19.53 | 8,361,500 | — | — |
| 2022-01-28 | $19.62 | $19.62 | 10,397,100 | — | — |
| 2022-01-27 | $18.53 | $18.53 | 11,618,000 | — | — |
| 2022-01-26 | $18.39 | $18.39 | 7,905,600 | — | — |
| 2022-01-25 | $18.23 | $18.23 | 8,387,400 | — | — |
| 2022-01-24 | $17.61 | $17.61 | 11,229,400 | — | — |
| 2022-01-21 | $16.97 | $16.97 | 10,950,800 | — | — |
| 2022-01-20 | $17.47 | $17.47 | 8,458,600 | — | — |
| 2022-01-19 | $18.74 | $18.74 | 5,606,800 | — | — |
| 2022-01-18 | $19.22 | $19.22 | 7,605,500 | — | — |
| 2022-01-14 | $20.03 | $20.03 | 5,302,400 | — | — |
| 2022-01-13 | $19.94 | $19.94 | 6,166,400 | — | — |
| 2022-01-12 | $20.76 | $20.76 | 10,344,500 | — | — |
| 2022-01-11 | $19.34 | $19.34 | 9,323,000 | — | — |
| 2022-01-10 | $19.26 | $19.26 | 8,133,700 | — | — |
| 2022-01-07 | $18.44 | $18.44 | 4,932,100 | — | — |
| 2022-01-06 | $18.28 | $18.28 | 6,726,300 | — | — |
| 2022-01-05 | $17.32 | $17.32 | 8,219,900 | — | — |
| 2022-01-04 | $18.07 | $18.07 | 6,771,200 | — | — |
| 2022-01-03 | $17.73 | $17.73 | 5,511,600 | — | — |