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
- 2012-05-03 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 | $29.84 | $55.75 | 3,389,200 | — | — |
| 2022-12-29 | $30.23 | $56.48 | 2,789,400 | — | — |
| 2022-12-28 | $29.02 | $54.22 | 3,633,300 | — | — |
| 2022-12-27 | $29.50 | $55.12 | 3,698,500 | — | — |
| 2022-12-23 | $29.86 | $55.79 | 2,746,100 | — | — |
| 2022-12-22 | $29.51 | $55.14 | 2,561,900 | — | — |
| 2022-12-21 | $29.74 | $55.57 | 1,677,000 | — | — |
| 2022-12-20 | $28.64 | $53.51 | 1,361,000 | — | — |
| 2022-12-19 | $28.51 | $53.27 | 3,077,900 | — | — |
| 2022-12-16 | $29.49 | $55.10 | 4,457,000 | — | — |
| 2022-12-15 | $29.88 | $55.83 | 3,163,500 | — | — |
| 2022-12-14 | $30.32 | $56.65 | 2,877,300 | — | — |
| 2022-12-13 | $31.12 | $58.15 | 4,324,200 | — | — |
| 2022-12-12 | $30.21 | $56.45 | 2,801,200 | — | — |
| 2022-12-09 | $29.55 | $55.21 | 2,309,200 | — | — |
| 2022-12-08 | $29.12 | $54.41 | 3,288,800 | — | — |
| 2022-12-07 | $29.00 | $54.18 | 3,431,600 | — | — |
| 2022-12-06 | $30.15 | $56.33 | 3,303,200 | — | — |
| 2022-12-05 | $30.66 | $57.29 | 4,114,700 | — | — |
| 2022-12-02 | $31.56 | $58.97 | 4,087,300 | — | — |
| 2022-12-01 | $31.76 | $59.34 | 4,397,600 | — | — |
| 2022-11-30 | $31.17 | $58.24 | 4,077,800 | — | — |
| 2022-11-29 | $29.88 | $55.83 | 4,073,700 | — | — |
| 2022-11-28 | $29.33 | $54.80 | 3,321,900 | — | — |
| 2022-11-25 | $29.38 | $54.89 | 1,126,900 | — | — |
| 2022-11-23 | $29.63 | $55.36 | 2,201,900 | — | — |
| 2022-11-22 | $29.30 | $54.75 | 3,162,900 | — | — |
| 2022-11-21 | $28.97 | $54.13 | 2,624,600 | — | — |
| 2022-11-18 | $28.29 | $52.86 | 2,195,300 | — | — |
| 2022-11-17 | $28.60 | $53.44 | 2,407,300 | — | — |
| 2022-11-16 | $29.26 | $54.06 | 2,964,800 | — | — |
| 2022-11-15 | $29.75 | $54.97 | 3,739,100 | — | — |
| 2022-11-14 | $28.90 | $53.40 | 3,540,400 | — | — |
| 2022-11-11 | $30.18 | $55.76 | 3,677,100 | — | — |
| 2022-11-10 | $29.38 | $54.28 | 4,724,100 | — | — |
| 2022-11-09 | $26.04 | $48.11 | 5,832,100 | — | — |
| 2022-11-08 | $25.92 | $47.89 | 5,416,900 | — | — |
| 2022-11-07 | $28.08 | $51.88 | 5,257,500 | — | — |
| 2022-11-04 | $27.94 | $51.62 | 4,301,500 | — | — |
| 2022-11-03 | $27.18 | $50.22 | 2,891,500 | — | — |
| 2022-11-02 | $27.83 | $51.42 | 3,281,800 | — | — |
| 2022-11-01 | $28.35 | $52.38 | 2,921,700 | — | — |
| 2022-10-31 | $28.28 | $52.25 | 4,212,800 | — | — |
| 2022-10-28 | $28.78 | $53.18 | 1,928,200 | — | — |
| 2022-10-27 | $28.38 | $52.44 | 1,460,900 | — | — |
| 2022-10-26 | $28.06 | $51.85 | 2,866,700 | — | — |
| 2022-10-25 | $27.85 | $51.46 | 3,757,500 | — | — |
| 2022-10-24 | $26.49 | $48.94 | 2,011,600 | — | — |
| 2022-10-21 | $26.40 | $48.78 | 3,835,100 | — | — |
| 2022-10-20 | $25.68 | $47.45 | 2,696,400 | — | — |
| 2022-10-19 | $25.90 | $47.85 | 6,199,700 | — | — |
| 2022-10-18 | $26.88 | $49.67 | 2,396,400 | — | — |
| 2022-10-17 | $26.40 | $48.78 | 3,060,500 | — | — |
| 2022-10-14 | $25.43 | $46.99 | 1,800,500 | — | — |
| 2022-10-13 | $26.62 | $49.19 | 2,578,200 | — | — |
| 2022-10-12 | $25.78 | $47.63 | 4,119,200 | — | — |
| 2022-10-11 | $25.88 | $47.82 | 2,780,200 | — | — |
| 2022-10-10 | $26.31 | $48.61 | 2,264,500 | — | — |
| 2022-10-07 | $26.67 | $49.28 | 2,214,300 | — | — |
| 2022-10-06 | $27.64 | $51.07 | 1,542,500 | — | — |
| 2022-10-05 | $28.33 | $52.34 | 2,266,600 | — | — |
| 2022-10-04 | $28.34 | $52.36 | 3,224,200 | — | — |
| 2022-10-03 | $26.93 | $49.76 | 3,465,900 | — | — |
| 2022-09-30 | $25.84 | $47.74 | 2,998,500 | — | — |
| 2022-09-29 | $26.24 | $48.48 | 1,646,500 | — | — |
| 2022-09-28 | $27.42 | $50.66 | 2,019,700 | — | — |
| 2022-09-27 | $26.66 | $49.26 | 1,890,700 | — | — |
| 2022-09-26 | $26.48 | $48.93 | 2,741,900 | — | — |
| 2022-09-23 | $26.95 | $49.79 | 2,626,700 | — | — |
| 2022-09-22 | $28.18 | $52.07 | 3,783,700 | — | — |
| 2022-09-21 | $29.31 | $54.16 | 1,781,700 | — | — |
| 2022-09-20 | $30.12 | $55.65 | 1,874,300 | — | — |
| 2022-09-19 | $31.18 | $57.61 | 2,373,400 | — | — |
| 2022-09-16 | $30.89 | $57.07 | 7,961,400 | — | — |
| 2022-09-15 | $31.42 | $58.05 | 1,801,600 | — | — |
| 2022-09-14 | $31.62 | $58.42 | 3,630,300 | — | — |
| 2022-09-13 | $31.49 | $58.18 | 2,509,800 | — | — |
| 2022-09-12 | $33.41 | $61.73 | 2,583,800 | — | — |
| 2022-09-09 | $33.07 | $61.10 | 2,880,800 | — | — |
| 2022-09-08 | $32.55 | $60.14 | 1,310,300 | — | — |
| 2022-09-07 | $32.33 | $59.74 | 1,615,800 | — | — |
| 2022-09-06 | $31.66 | $58.50 | 4,945,800 | — | — |
| 2022-09-02 | $32.26 | $59.61 | 1,139,600 | — | — |
| 2022-09-01 | $32.66 | $60.35 | 1,612,300 | — | — |
| 2022-08-31 | $32.53 | $60.10 | 2,483,200 | — | — |
| 2022-08-30 | $32.67 | $60.36 | 1,783,900 | — | — |
| 2022-08-29 | $32.85 | $60.70 | 1,439,300 | — | — |
| 2022-08-26 | $33.09 | $61.14 | 2,018,600 | — | — |
| 2022-08-25 | $34.66 | $64.04 | 1,535,000 | — | — |
| 2022-08-24 | $33.49 | $61.88 | 2,075,300 | — | — |
| 2022-08-23 | $33.33 | $61.58 | 1,560,100 | — | — |
| 2022-08-22 | $32.87 | $60.73 | 2,133,700 | — | — |
| 2022-08-19 | $33.56 | $62.01 | 1,677,400 | — | — |
| 2022-08-18 | $34.63 | $63.99 | 1,685,000 | — | — |
| 2022-08-17 | $34.23 | $63.25 | 2,990,700 | — | — |
| 2022-08-16 | $35.78 | $66.11 | 3,563,400 | — | — |
| 2022-08-15 | $35.62 | $65.81 | 3,323,700 | — | — |
| 2022-08-12 | $35.20 | $65.04 | 4,071,300 | — | — |
| 2022-08-11 | $34.35 | $63.47 | 3,652,400 | — | — |
| 2022-08-10 | $35.35 | $65.32 | 3,572,700 | — | — |
| 2022-08-09 | $34.12 | $63.04 | 5,920,300 | — | — |
| 2022-08-08 | $35.29 | $65.20 | 5,736,200 | — | — |
| 2022-08-05 | $37.96 | $69.54 | 1,031,300 | — | — |
| 2022-08-04 | $38.38 | $70.31 | 2,712,800 | — | — |
| 2022-08-03 | $38.76 | $71.00 | 2,264,800 | — | — |
| 2022-08-02 | $37.73 | $69.12 | 2,893,600 | — | — |
| 2022-08-01 | $38.49 | $70.51 | 3,807,700 | — | — |
| 2022-07-29 | $38.91 | $71.28 | 2,863,700 | — | — |
| 2022-07-28 | $37.52 | $68.73 | 2,598,300 | — | — |
| 2022-07-27 | $35.55 | $65.12 | 2,275,700 | — | — |
| 2022-07-26 | $34.89 | $63.91 | 3,626,700 | — | — |
| 2022-07-25 | $35.13 | $64.35 | 1,655,600 | — | — |
| 2022-07-22 | $35.00 | $64.12 | 2,561,300 | — | — |
| 2022-07-21 | $35.07 | $64.24 | 3,415,300 | — | — |
| 2022-07-20 | $34.49 | $63.18 | 1,668,000 | — | — |
| 2022-07-19 | $33.86 | $62.03 | 1,489,600 | — | — |
| 2022-07-18 | $32.19 | $58.97 | 1,550,800 | — | — |
| 2022-07-15 | $32.02 | $58.66 | 2,478,300 | — | — |
| 2022-07-14 | $30.53 | $55.93 | 1,356,000 | — | — |
| 2022-07-13 | $31.23 | $57.21 | 1,195,800 | — | — |
| 2022-07-12 | $31.60 | $57.89 | 1,857,300 | — | — |
| 2022-07-11 | $31.60 | $57.89 | 1,585,000 | — | — |
| 2022-07-08 | $31.99 | $58.60 | 1,935,400 | — | — |
| 2022-07-07 | $32.68 | $59.87 | 1,567,200 | — | — |
| 2022-07-06 | $31.69 | $58.05 | 2,223,200 | — | — |
| 2022-07-05 | $32.50 | $59.54 | 1,602,300 | — | — |
| 2022-07-01 | $32.09 | $58.78 | 1,458,100 | — | — |
| 2022-06-30 | $31.66 | $58.00 | 1,819,600 | — | — |
| 2022-06-29 | $32.45 | $59.44 | 1,630,800 | — | — |
| 2022-06-28 | $32.95 | $60.36 | 1,692,700 | — | — |
| 2022-06-27 | $33.77 | $61.86 | 1,387,300 | — | — |
| 2022-06-24 | $34.11 | $62.48 | 4,440,700 | — | — |
| 2022-06-23 | $32.90 | $60.27 | 1,903,700 | — | — |
| 2022-06-22 | $32.28 | $59.13 | 2,445,000 | — | — |
| 2022-06-21 | $32.51 | $59.55 | 2,878,600 | — | — |
| 2022-06-17 | $32.36 | $59.28 | 5,352,700 | — | — |
| 2022-06-16 | $31.64 | $57.96 | 3,228,300 | — | — |
| 2022-06-15 | $34.41 | $63.03 | 4,729,700 | — | — |
| 2022-06-14 | $33.19 | $60.80 | 1,920,900 | — | — |
| 2022-06-13 | $33.41 | $61.20 | 2,701,100 | — | — |
| 2022-06-10 | $35.96 | $65.87 | 1,687,000 | — | — |
| 2022-06-09 | $37.77 | $69.19 | 2,751,800 | — | — |
| 2022-06-08 | $38.58 | $70.67 | 1,998,900 | — | — |
| 2022-06-07 | $39.50 | $72.36 | 2,933,800 | — | — |
| 2022-06-06 | $39.86 | $73.02 | 1,790,600 | — | — |
| 2022-06-03 | $39.73 | $72.78 | 1,734,300 | — | — |
| 2022-06-02 | $39.65 | $72.63 | 1,133,900 | — | — |
| 2022-06-01 | $38.47 | $70.47 | 1,648,700 | — | — |
| 2022-05-31 | $38.53 | $70.58 | 3,772,500 | — | — |
| 2022-05-27 | $39.60 | $72.54 | 1,405,700 | — | — |
| 2022-05-26 | $38.58 | $70.67 | 2,557,400 | — | — |
| 2022-05-25 | $36.51 | $66.88 | 2,076,100 | — | — |
| 2022-05-24 | $35.83 | $65.64 | 2,093,900 | — | — |
| 2022-05-23 | $36.68 | $67.19 | 3,444,800 | — | — |
| 2022-05-20 | $36.74 | $67.30 | 2,817,900 | — | — |
| 2022-05-19 | $35.23 | $64.54 | 3,557,000 | — | — |
| 2022-05-18 | $36.25 | $66.40 | 3,446,200 | — | — |
| 2022-05-17 | $38.42 | $70.38 | 2,466,600 | — | — |
| 2022-05-16 | $37.56 | $68.80 | 1,736,000 | — | — |
| 2022-05-13 | $37.67 | $69.01 | 2,825,200 | — | — |
| 2022-05-12 | $35.55 | $65.12 | 4,906,200 | — | — |
| 2022-05-11 | $35.43 | $64.90 | 2,399,700 | — | — |
| 2022-05-10 | $36.46 | $66.79 | 2,439,800 | — | — |
| 2022-05-09 | $35.52 | $65.07 | 3,457,400 | — | — |
| 2022-05-06 | $37.69 | $68.45 | 3,987,700 | — | — |
| 2022-05-05 | $38.39 | $69.72 | 2,449,100 | — | — |
| 2022-05-04 | $40.54 | $73.62 | 3,657,600 | — | — |
| 2022-05-03 | $38.61 | $70.12 | 10,118,200 | — | — |
| 2022-05-02 | $37.05 | $67.29 | 3,378,900 | — | — |
| 2022-04-29 | $36.29 | $65.90 | 3,989,100 | — | — |
| 2022-04-28 | $38.48 | $69.88 | 3,122,800 | — | — |
| 2022-04-27 | $38.57 | $70.05 | 2,149,000 | — | — |
| 2022-04-26 | $38.22 | $69.41 | 3,137,600 | — | — |
| 2022-04-25 | $40.65 | $73.82 | 1,823,800 | — | — |
| 2022-04-22 | $39.83 | $72.33 | 2,341,000 | — | — |
| 2022-04-21 | $41.46 | $75.29 | 3,244,600 | — | — |
| 2022-04-20 | $44.90 | $81.54 | 2,303,500 | — | — |
| 2022-04-19 | $43.95 | $79.82 | 1,500,400 | — | — |
| 2022-04-18 | $42.07 | $76.40 | 876,800 | — | — |
| 2022-04-14 | $42.72 | $77.58 | 1,143,200 | — | — |
| 2022-04-13 | $44.06 | $80.02 | 1,038,900 | — | — |
| 2022-04-12 | $42.68 | $77.51 | 2,181,500 | — | — |
| 2022-04-11 | $43.07 | $78.22 | 2,367,800 | — | — |
| 2022-04-08 | $44.26 | $80.38 | 1,745,600 | — | — |
| 2022-04-07 | $44.11 | $80.11 | 2,937,500 | — | — |
| 2022-04-06 | $44.95 | $81.63 | 1,712,600 | — | — |
| 2022-04-05 | $46.84 | $85.06 | 1,770,100 | — | — |
| 2022-04-04 | $49.26 | $89.46 | 2,464,300 | — | — |
| 2022-04-01 | $49.42 | $89.75 | 1,870,700 | — | — |
| 2022-03-31 | $48.91 | $88.82 | 5,958,200 | — | — |
| 2022-03-30 | $46.69 | $84.79 | 1,135,900 | — | — |
| 2022-03-29 | $48.07 | $87.30 | 1,416,000 | — | — |
| 2022-03-28 | $46.54 | $84.52 | 812,300 | — | — |
| 2022-03-25 | $46.28 | $84.05 | 1,312,700 | — | — |
| 2022-03-24 | $46.60 | $84.63 | 1,372,200 | — | — |
| 2022-03-23 | $46.17 | $83.85 | 1,502,300 | — | — |
| 2022-03-22 | $46.92 | $85.21 | 1,611,600 | — | — |
| 2022-03-21 | $46.44 | $84.34 | 1,605,000 | — | — |
| 2022-03-18 | $47.30 | $85.90 | 3,776,400 | — | — |
| 2022-03-17 | $47.16 | $85.65 | 1,903,700 | — | — |
| 2022-03-16 | $45.47 | $82.58 | 2,112,700 | — | — |
| 2022-03-15 | $43.09 | $78.25 | 1,863,600 | — | — |
| 2022-03-14 | $41.77 | $75.86 | 2,375,000 | — | — |
| 2022-03-11 | $42.47 | $77.13 | 2,580,000 | — | — |
| 2022-03-10 | $42.74 | $77.62 | 2,664,200 | — | — |
| 2022-03-09 | $43.47 | $78.94 | 2,762,400 | — | — |
| 2022-03-08 | $41.01 | $74.48 | 3,205,200 | — | — |
| 2022-03-07 | $40.59 | $73.71 | 2,662,600 | — | — |
| 2022-03-04 | $43.64 | $79.25 | 2,979,500 | — | — |
| 2022-03-03 | $46.16 | $83.83 | 2,226,300 | — | — |
| 2022-03-02 | $47.42 | $86.12 | 2,513,200 | — | — |
| 2022-03-01 | $45.05 | $81.81 | 2,390,300 | — | — |
| 2022-02-28 | $46.87 | $85.12 | 1,997,000 | — | — |
| 2022-02-25 | $47.14 | $85.61 | 2,543,400 | — | — |
| 2022-02-24 | $45.34 | $82.34 | 7,746,900 | — | — |
| 2022-02-23 | $44.50 | $80.81 | 4,233,900 | — | — |
| 2022-02-22 | $44.83 | $81.41 | 2,465,100 | — | — |
| 2022-02-18 | $45.71 | $83.01 | 2,559,000 | — | — |
| 2022-02-17 | $45.58 | $82.78 | 2,598,100 | — | — |
| 2022-02-16 | $47.89 | $86.97 | 1,218,600 | — | — |
| 2022-02-15 | $48.29 | $87.70 | 1,831,400 | — | — |
| 2022-02-14 | $46.77 | $84.94 | 1,982,400 | — | — |
| 2022-02-11 | $47.21 | $85.28 | 2,414,100 | — | — |
| 2022-02-10 | $49.34 | $89.13 | 10,708,200 | — | — |
| 2022-02-09 | $50.64 | $91.48 | 4,002,000 | — | — |
| 2022-02-08 | $49.48 | $89.38 | 3,466,500 | — | — |
| 2022-02-07 | $50.17 | $90.63 | 3,218,800 | — | — |
| 2022-02-04 | $49.82 | $90.00 | 3,037,100 | — | — |
| 2022-02-03 | $49.65 | $89.69 | 5,805,400 | — | — |
| 2022-02-02 | $53.83 | $97.24 | 3,374,700 | — | — |
| 2022-02-01 | $52.70 | $95.20 | 3,318,700 | — | — |
| 2022-01-31 | $51.05 | $92.22 | 2,729,500 | — | — |
| 2022-01-28 | $48.50 | $87.61 | 1,582,600 | — | — |
| 2022-01-27 | $46.95 | $84.81 | 2,758,100 | — | — |
| 2022-01-26 | $46.50 | $84.00 | 1,802,400 | — | — |
| 2022-01-25 | $47.09 | $85.07 | 1,479,800 | — | — |
| 2022-01-24 | $48.04 | $86.78 | 3,665,000 | — | — |
| 2022-01-21 | $49.09 | $88.68 | 2,070,800 | — | — |
| 2022-01-20 | $50.70 | $91.59 | 2,419,000 | — | — |
| 2022-01-19 | $50.59 | $91.39 | 2,010,900 | — | — |
| 2022-01-18 | $51.13 | $92.36 | 2,930,400 | — | — |
| 2022-01-14 | $51.19 | $92.47 | 1,453,200 | — | — |
| 2022-01-13 | $51.87 | $93.70 | 3,121,200 | — | — |
| 2022-01-12 | $52.75 | $95.29 | 2,753,900 | — | — |
| 2022-01-11 | $52.18 | $94.26 | 2,112,200 | — | — |
| 2022-01-10 | $50.14 | $90.58 | 1,881,600 | — | — |
| 2022-01-07 | $51.02 | $92.16 | 987,200 | — | — |
| 2022-01-06 | $51.46 | $92.96 | 2,498,500 | — | — |
| 2022-01-05 | $51.40 | $92.85 | 2,406,600 | — | — |
| 2022-01-04 | $55.57 | $100.38 | 2,614,500 | — | — |
| 2022-01-03 | $54.21 | $97.93 | 1,062,000 | — | — |