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
- 2007-01-22 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 | $34.68 | $34.68 | 2,588,700 | — | — |
| 2022-12-29 | $34.46 | $34.46 | 1,485,300 | — | — |
| 2022-12-28 | $34.50 | $34.50 | 1,255,500 | — | — |
| 2022-12-27 | $35.01 | $35.01 | 1,370,700 | — | — |
| 2022-12-23 | $35.60 | $35.60 | 959,400 | — | — |
| 2022-12-22 | $35.23 | $35.23 | 1,897,500 | — | — |
| 2022-12-21 | $35.96 | $35.96 | 1,646,400 | — | — |
| 2022-12-20 | $35.43 | $35.43 | 1,216,500 | — | — |
| 2022-12-19 | $35.28 | $35.28 | 1,889,100 | — | — |
| 2022-12-16 | $36.27 | $36.27 | 3,246,900 | — | — |
| 2022-12-15 | $35.71 | $35.71 | 3,332,700 | — | — |
| 2022-12-14 | $38.68 | $38.68 | 2,414,400 | — | — |
| 2022-12-13 | $38.57 | $38.57 | 3,186,300 | — | — |
| 2022-12-12 | $38.43 | $38.43 | 1,527,600 | — | — |
| 2022-12-09 | $37.91 | $37.91 | 1,966,500 | — | — |
| 2022-12-08 | $39.41 | $39.41 | 4,116,900 | — | — |
| 2022-12-07 | $37.12 | $37.12 | 3,132,600 | — | — |
| 2022-12-06 | $37.99 | $37.99 | 2,702,100 | — | — |
| 2022-12-05 | $37.81 | $37.81 | 2,449,500 | — | — |
| 2022-12-02 | $39.19 | $39.19 | 3,757,500 | — | — |
| 2022-12-01 | $37.79 | $37.79 | 3,836,100 | — | — |
| 2022-11-30 | $37.11 | $37.11 | 3,190,500 | — | — |
| 2022-11-29 | $34.26 | $34.26 | 2,575,800 | — | — |
| 2022-11-28 | $35.94 | $35.94 | 3,753,600 | — | — |
| 2022-11-25 | $36.41 | $36.41 | 3,433,800 | — | — |
| 2022-11-23 | $34.64 | $34.64 | 5,406,000 | — | — |
| 2022-11-22 | $31.06 | $31.06 | 6,110,100 | — | — |
| 2022-11-21 | $32.03 | $32.03 | 2,202,900 | — | — |
| 2022-11-18 | $32.33 | $32.33 | 2,917,800 | — | — |
| 2022-11-17 | $33.24 | $33.24 | 3,564,900 | — | — |
| 2022-11-16 | $33.56 | $33.56 | 2,988,900 | — | — |
| 2022-11-15 | $32.79 | $32.79 | 4,093,200 | — | — |
| 2022-11-14 | $30.39 | $30.39 | 3,573,900 | — | — |
| 2022-11-11 | $31.12 | $31.12 | 4,584,000 | — | — |
| 2022-11-10 | $29.74 | $29.74 | 10,472,400 | — | — |
| 2022-11-09 | $26.22 | $26.22 | 5,175,900 | — | — |
| 2022-11-08 | $27.45 | $27.45 | 4,485,000 | — | — |
| 2022-11-07 | $29.00 | $29.00 | 3,132,300 | — | — |
| 2022-11-04 | $28.75 | $28.75 | 3,077,700 | — | — |
| 2022-11-03 | $29.63 | $29.63 | 1,901,700 | — | — |
| 2022-11-02 | $28.88 | $28.88 | 2,636,400 | — | — |
| 2022-11-01 | $30.19 | $30.19 | 2,786,100 | — | — |
| 2022-10-31 | $30.36 | $30.36 | 1,965,300 | — | — |
| 2022-10-28 | $30.57 | $30.57 | 1,797,600 | — | — |
| 2022-10-27 | $29.79 | $29.79 | 2,555,100 | — | — |
| 2022-10-26 | $30.15 | $30.15 | 2,703,600 | — | — |
| 2022-10-25 | $29.45 | $29.45 | 3,301,800 | — | — |
| 2022-10-24 | $28.07 | $28.07 | 2,254,200 | — | — |
| 2022-10-21 | $28.55 | $28.55 | 2,326,500 | — | — |
| 2022-10-20 | $27.85 | $27.85 | 2,083,200 | — | — |
| 2022-10-19 | $28.26 | $28.26 | 2,040,000 | — | — |
| 2022-10-18 | $29.78 | $29.78 | 3,042,600 | — | — |
| 2022-10-17 | $29.61 | $29.61 | 2,435,700 | — | — |
| 2022-10-14 | $27.56 | $27.56 | 2,779,500 | — | — |
| 2022-10-13 | $30.18 | $30.18 | 3,042,300 | — | — |
| 2022-10-12 | $30.11 | $30.11 | 2,399,100 | — | — |
| 2022-10-11 | $28.77 | $28.77 | 2,996,700 | — | — |
| 2022-10-10 | $29.75 | $29.75 | 2,631,900 | — | — |
| 2022-10-07 | $28.52 | $28.52 | 3,119,100 | — | — |
| 2022-10-06 | $29.88 | $29.88 | 2,832,000 | — | — |
| 2022-10-05 | $29.70 | $29.70 | 6,251,100 | — | — |
| 2022-10-04 | $31.45 | $31.45 | 2,573,700 | — | — |
| 2022-10-03 | $30.41 | $30.41 | 2,985,000 | — | — |
| 2022-09-30 | $30.23 | $30.23 | 3,702,600 | — | — |
| 2022-09-29 | $30.28 | $30.28 | 2,862,900 | — | — |
| 2022-09-28 | $30.92 | $30.92 | 2,051,700 | — | — |
| 2022-09-27 | $29.94 | $29.94 | 2,957,700 | — | — |
| 2022-09-26 | $29.42 | $29.42 | 2,481,900 | — | — |
| 2022-09-23 | $29.51 | $29.51 | 5,514,600 | — | — |
| 2022-09-22 | $29.97 | $29.97 | 6,085,500 | — | — |
| 2022-09-21 | $32.74 | $32.74 | 3,705,300 | — | — |
| 2022-09-20 | $34.08 | $34.08 | 2,729,100 | — | — |
| 2022-09-19 | $35.35 | $35.35 | 3,207,600 | — | — |
| 2022-09-16 | $33.57 | $33.57 | 4,730,100 | — | — |
| 2022-09-15 | $33.87 | $33.87 | 3,345,600 | — | — |
| 2022-09-14 | $34.66 | $34.66 | 3,726,900 | — | — |
| 2022-09-13 | $33.27 | $33.27 | 4,018,200 | — | — |
| 2022-09-12 | $35.79 | $35.79 | 3,717,600 | — | — |
| 2022-09-09 | $35.31 | $35.31 | 3,615,000 | — | — |
| 2022-09-08 | $34.99 | $34.99 | 5,149,800 | — | — |
| 2022-09-07 | $32.98 | $32.98 | 4,003,500 | — | — |
| 2022-09-06 | $31.27 | $31.27 | 3,420,600 | — | — |
| 2022-09-02 | $32.12 | $32.12 | 3,482,700 | — | — |
| 2022-09-01 | $33.06 | $33.06 | 6,405,000 | — | — |
| 2022-08-31 | $34.50 | $34.50 | 3,214,800 | — | — |
| 2022-08-30 | $34.81 | $34.81 | 3,967,800 | — | — |
| 2022-08-29 | $34.99 | $34.99 | 5,398,500 | — | — |
| 2022-08-26 | $36.90 | $36.90 | 6,901,800 | — | — |
| 2022-08-25 | $38.70 | $38.70 | 4,119,300 | — | — |
| 2022-08-24 | $37.85 | $37.85 | 6,557,700 | — | — |
| 2022-08-23 | $37.68 | $37.68 | 9,972,300 | — | — |
| 2022-08-22 | $34.53 | $34.53 | 5,286,000 | — | — |
| 2022-08-19 | $32.76 | $32.76 | 4,095,300 | — | — |
| 2022-08-18 | $34.31 | $34.31 | 4,779,000 | — | — |
| 2022-08-17 | $32.99 | $32.99 | 3,845,700 | — | — |
| 2022-08-16 | $33.20 | $33.20 | 7,562,100 | — | — |
| 2022-08-15 | $33.75 | $33.75 | 8,901,600 | — | — |
| 2022-08-12 | $35.05 | $35.05 | 4,538,100 | — | — |
| 2022-08-11 | $34.37 | $34.37 | 6,345,300 | — | — |
| 2022-08-10 | $34.20 | $34.20 | 9,270,900 | — | — |
| 2022-08-09 | $31.13 | $31.13 | 33,748,200 | — | — |
| 2022-08-08 | $33.77 | $33.77 | 6,885,300 | — | — |
| 2022-08-05 | $32.87 | $32.87 | 14,392,200 | — | — |
| 2022-08-04 | $36.14 | $36.14 | 3,687,600 | — | — |
| 2022-08-03 | $35.14 | $35.14 | 4,484,100 | — | — |
| 2022-08-02 | $34.54 | $34.54 | 8,337,600 | — | — |
| 2022-08-01 | $32.96 | $32.96 | 13,649,400 | — | — |
| 2022-07-29 | $29.65 | $29.65 | 1,859,100 | — | — |
| 2022-07-28 | $29.08 | $29.08 | 2,185,200 | — | — |
| 2022-07-27 | $28.00 | $28.00 | 2,051,400 | — | — |
| 2022-07-26 | $27.30 | $27.30 | 1,564,200 | — | — |
| 2022-07-25 | $27.72 | $27.72 | 2,167,800 | — | — |
| 2022-07-22 | $26.68 | $26.68 | 3,335,100 | — | — |
| 2022-07-21 | $28.36 | $28.36 | 4,027,500 | — | — |
| 2022-07-20 | $26.63 | $26.63 | 3,600,600 | — | — |
| 2022-07-19 | $25.13 | $25.13 | 3,645,300 | — | — |
| 2022-07-18 | $25.09 | $25.09 | 4,539,000 | — | — |
| 2022-07-15 | $26.96 | $26.96 | 4,787,100 | — | — |
| 2022-07-14 | $24.95 | $24.95 | 1,933,800 | — | — |
| 2022-07-13 | $24.75 | $24.75 | 2,391,600 | — | — |
| 2022-07-12 | $24.11 | $24.11 | 3,522,000 | — | — |
| 2022-07-11 | $25.00 | $25.00 | 2,244,300 | — | — |
| 2022-07-08 | $26.15 | $26.15 | 2,521,200 | — | — |
| 2022-07-07 | $25.82 | $25.82 | 3,548,400 | — | — |
| 2022-07-06 | $25.64 | $25.64 | 5,808,300 | — | — |
| 2022-07-05 | $25.01 | $25.01 | 7,782,900 | — | — |
| 2022-07-01 | $21.99 | $21.99 | 2,624,100 | — | — |
| 2022-06-30 | $21.75 | $21.75 | 3,974,700 | — | — |
| 2022-06-29 | $21.50 | $21.50 | 1,993,200 | — | — |
| 2022-06-28 | $21.24 | $21.24 | 2,761,200 | — | — |
| 2022-06-27 | $22.24 | $22.24 | 3,178,500 | — | — |
| 2022-06-24 | $22.37 | $22.37 | 3,506,400 | — | — |
| 2022-06-23 | $21.28 | $21.28 | 4,343,700 | — | — |
| 2022-06-22 | $18.56 | $18.56 | 2,268,600 | — | — |
| 2022-06-21 | $18.41 | $18.41 | 2,169,000 | — | — |
| 2022-06-17 | $18.48 | $18.48 | 2,208,300 | — | — |
| 2022-06-16 | $17.98 | $17.98 | 2,754,300 | — | — |
| 2022-06-15 | $18.87 | $18.87 | 3,504,300 | — | — |
| 2022-06-14 | $19.19 | $19.19 | 3,362,400 | — | — |
| 2022-06-13 | $18.20 | $18.20 | 3,464,100 | — | — |
| 2022-06-10 | $20.50 | $20.50 | 3,481,200 | — | — |
| 2022-06-09 | $22.01 | $22.01 | 1,728,600 | — | — |
| 2022-06-08 | $22.97 | $22.97 | 2,092,800 | — | — |
| 2022-06-07 | $23.31 | $23.31 | 2,378,100 | — | — |
| 2022-06-06 | $22.73 | $22.73 | 2,514,300 | — | — |
| 2022-06-03 | $22.83 | $22.83 | 1,673,400 | — | — |
| 2022-06-02 | $22.99 | $22.99 | 2,217,000 | — | — |
| 2022-06-01 | $21.96 | $21.96 | 2,200,500 | — | — |
| 2022-05-31 | $22.36 | $22.36 | 3,262,500 | — | — |
| 2022-05-27 | $23.62 | $23.62 | 2,720,400 | — | — |
| 2022-05-26 | $21.95 | $21.95 | 2,851,800 | — | — |
| 2022-05-25 | $20.81 | $20.81 | 3,251,100 | — | — |
| 2022-05-24 | $19.58 | $19.58 | 2,751,900 | — | — |
| 2022-05-23 | $20.87 | $20.87 | 3,227,100 | — | — |
| 2022-05-20 | $19.59 | $19.59 | 3,109,500 | — | — |
| 2022-05-19 | $20.00 | $20.00 | 4,548,300 | — | — |
| 2022-05-18 | $18.82 | $18.82 | 3,298,500 | — | — |
| 2022-05-17 | $19.53 | $19.53 | 3,035,700 | — | — |
| 2022-05-16 | $18.27 | $18.27 | 3,717,600 | — | — |
| 2022-05-13 | $18.79 | $18.79 | 6,984,300 | — | — |
| 2022-05-12 | $16.68 | $16.68 | 4,432,800 | — | — |
| 2022-05-11 | $15.81 | $15.81 | 13,085,400 | — | — |
| 2022-05-10 | $13.77 | $13.77 | 6,520,500 | — | — |
| 2022-05-09 | $13.96 | $13.96 | 4,088,100 | — | — |
| 2022-05-06 | $16.91 | $16.91 | 2,691,000 | — | — |
| 2022-05-05 | $16.93 | $16.93 | 3,106,800 | — | — |
| 2022-05-04 | $19.26 | $19.26 | 2,181,600 | — | — |
| 2022-05-03 | $18.03 | $18.03 | 2,019,000 | — | — |
| 2022-05-02 | $18.19 | $18.19 | 2,348,700 | — | — |
| 2022-04-29 | $17.33 | $17.33 | 1,948,200 | — | — |
| 2022-04-28 | $18.58 | $18.58 | 1,835,400 | — | — |
| 2022-04-27 | $17.99 | $17.99 | 1,771,500 | — | — |
| 2022-04-26 | $17.78 | $17.78 | 2,002,200 | — | — |
| 2022-04-25 | $19.17 | $19.17 | 2,639,100 | — | — |
| 2022-04-22 | $17.49 | $17.49 | 2,438,700 | — | — |
| 2022-04-21 | $18.39 | $18.39 | 2,368,200 | — | — |
| 2022-04-20 | $19.35 | $19.35 | 1,849,800 | — | — |
| 2022-04-19 | $19.08 | $19.08 | 2,017,800 | — | — |
| 2022-04-18 | $17.68 | $17.68 | 2,497,800 | — | — |
| 2022-04-14 | $17.93 | $17.93 | 2,040,900 | — | — |
| 2022-04-13 | $17.55 | $17.55 | 1,428,600 | — | — |
| 2022-04-12 | $16.98 | $16.98 | 1,322,400 | — | — |
| 2022-04-11 | $16.71 | $16.71 | 1,481,400 | — | — |
| 2022-04-08 | $16.68 | $16.68 | 1,559,700 | — | — |
| 2022-04-07 | $17.63 | $17.63 | 2,149,500 | — | — |
| 2022-04-06 | $17.33 | $17.33 | 4,074,600 | — | — |
| 2022-04-05 | $18.92 | $18.92 | 2,665,200 | — | — |
| 2022-04-04 | $20.04 | $20.04 | 2,165,400 | — | — |
| 2022-04-01 | $19.55 | $19.55 | 2,010,600 | — | — |
| 2022-03-31 | $18.39 | $18.39 | 1,375,800 | — | — |
| 2022-03-30 | $19.05 | $19.05 | 1,986,600 | — | — |
| 2022-03-29 | $19.84 | $19.84 | 1,501,800 | — | — |
| 2022-03-28 | $19.21 | $19.21 | 1,632,300 | — | — |
| 2022-03-25 | $18.54 | $18.54 | 2,232,900 | — | — |
| 2022-03-24 | $18.90 | $18.90 | 1,728,900 | — | — |
| 2022-03-23 | $19.30 | $19.30 | 1,583,700 | — | — |
| 2022-03-22 | $19.43 | $19.43 | 2,365,200 | — | — |
| 2022-03-21 | $19.92 | $19.92 | 2,691,000 | — | — |
| 2022-03-18 | $20.39 | $20.39 | 3,169,200 | — | — |
| 2022-03-17 | $18.96 | $18.96 | 3,496,500 | — | — |
| 2022-03-16 | $16.61 | $16.61 | 4,568,700 | — | — |
| 2022-03-15 | $15.01 | $15.01 | 3,497,700 | — | — |
| 2022-03-14 | $14.13 | $14.13 | 2,346,300 | — | — |
| 2022-03-11 | $15.05 | $15.05 | 1,806,300 | — | — |
| 2022-03-10 | $16.52 | $16.52 | 1,785,000 | — | — |
| 2022-03-09 | $16.81 | $16.81 | 2,746,800 | — | — |
| 2022-03-08 | $15.54 | $15.54 | 3,196,800 | — | — |
| 2022-03-07 | $16.29 | $16.29 | 3,369,900 | — | — |
| 2022-03-04 | $18.29 | $18.29 | 3,424,500 | — | — |
| 2022-03-03 | $19.20 | $19.20 | 2,929,800 | — | — |
| 2022-03-02 | $21.61 | $21.61 | 7,016,400 | — | — |
| 2022-03-01 | $20.93 | $20.93 | 5,682,900 | — | — |
| 2022-02-28 | $21.30 | $21.30 | 2,747,400 | — | — |
| 2022-02-25 | $21.25 | $21.25 | 3,355,200 | — | — |
| 2022-02-24 | $20.29 | $20.29 | 3,506,100 | — | — |
| 2022-02-23 | $18.52 | $18.52 | 4,460,700 | — | — |
| 2022-02-22 | $18.65 | $18.65 | 3,217,500 | — | — |
| 2022-02-18 | $17.21 | $17.21 | 3,732,000 | — | — |
| 2022-02-17 | $18.79 | $18.79 | 1,918,200 | — | — |
| 2022-02-16 | $19.97 | $19.97 | 1,655,100 | — | — |
| 2022-02-15 | $20.70 | $20.70 | 2,494,800 | — | — |
| 2022-02-14 | $19.19 | $19.19 | 1,980,300 | — | — |
| 2022-02-11 | $18.95 | $18.95 | 2,134,800 | — | — |
| 2022-02-10 | $19.20 | $19.20 | 3,753,300 | — | — |
| 2022-02-09 | $19.16 | $19.16 | 2,678,400 | — | — |
| 2022-02-08 | $17.85 | $17.85 | 2,357,700 | — | — |
| 2022-02-07 | $16.66 | $16.66 | 2,083,500 | — | — |
| 2022-02-04 | $16.31 | $16.31 | 2,556,300 | — | — |
| 2022-02-03 | $15.66 | $15.66 | 2,607,300 | — | — |
| 2022-02-02 | $16.65 | $16.65 | 3,038,100 | — | — |
| 2022-02-01 | $16.72 | $16.72 | 2,917,800 | — | — |
| 2022-01-31 | $15.91 | $15.91 | 2,765,100 | — | — |
| 2022-01-28 | $15.02 | $15.02 | 4,802,700 | — | — |
| 2022-01-27 | $13.50 | $13.50 | 2,932,200 | — | — |
| 2022-01-26 | $14.12 | $14.12 | 3,299,700 | — | — |
| 2022-01-25 | $14.72 | $14.72 | 3,120,300 | — | — |
| 2022-01-24 | $15.66 | $15.66 | 5,698,800 | — | — |
| 2022-01-21 | $14.64 | $14.64 | 3,712,800 | — | — |
| 2022-01-20 | $14.56 | $14.56 | 3,209,100 | — | — |
| 2022-01-19 | $15.03 | $15.03 | 2,882,400 | — | — |
| 2022-01-18 | $15.84 | $15.84 | 3,430,200 | — | — |
| 2022-01-14 | $16.45 | $16.45 | 3,057,000 | — | — |
| 2022-01-13 | $16.75 | $16.75 | 1,701,900 | — | — |
| 2022-01-12 | $17.37 | $17.37 | 2,716,200 | — | — |
| 2022-01-11 | $18.10 | $18.10 | 5,041,800 | — | — |
| 2022-01-10 | $16.57 | $16.57 | 9,959,100 | — | — |
| 2022-01-07 | $18.20 | $18.20 | 5,205,900 | — | — |
| 2022-01-06 | $20.51 | $20.51 | 2,631,600 | — | — |
| 2022-01-05 | $21.22 | $21.22 | 2,153,400 | — | — |
| 2022-01-04 | $23.00 | $23.00 | 2,741,400 | — | — |
| 2022-01-03 | $25.03 | $25.03 | 1,656,300 | — | — |