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
- 2007-05-03 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 | $32.86 | $36.99 | 6,957,600 | — | — |
| 2022-12-29 | $32.73 | $36.85 | 7,388,000 | — | — |
| 2022-12-28 | $31.99 | $36.01 | 7,687,300 | — | — |
| 2022-12-27 | $32.90 | $37.04 | 7,613,000 | — | — |
| 2022-12-23 | $33.16 | $37.33 | 5,955,600 | — | — |
| 2022-12-22 | $32.92 | $37.06 | 6,806,000 | — | — |
| 2022-12-21 | $33.67 | $37.91 | 8,164,600 | — | — |
| 2022-12-20 | $32.90 | $37.04 | 5,995,900 | — | — |
| 2022-12-19 | $32.92 | $37.06 | 8,440,100 | — | — |
| 2022-12-16 | $33.11 | $37.28 | 12,861,400 | — | — |
| 2022-12-15 | $33.25 | $37.43 | 11,682,500 | — | — |
| 2022-12-14 | $34.31 | $38.63 | 23,497,700 | — | — |
| 2022-12-13 | $33.38 | $37.58 | 15,029,400 | — | — |
| 2022-12-12 | $34.77 | $39.14 | 7,163,700 | — | — |
| 2022-12-09 | $33.80 | $38.05 | 5,989,400 | — | — |
| 2022-12-08 | $33.53 | $37.75 | 8,918,400 | — | — |
| 2022-12-07 | $34.33 | $38.65 | 10,996,500 | — | — |
| 2022-12-06 | $35.91 | $40.43 | 8,832,900 | — | — |
| 2022-12-05 | $35.79 | $40.29 | 12,131,800 | — | — |
| 2022-12-02 | $35.71 | $40.20 | 6,566,300 | — | — |
| 2022-12-01 | $35.38 | $39.83 | 6,371,600 | — | — |
| 2022-11-30 | $35.37 | $39.82 | 7,404,100 | — | — |
| 2022-11-29 | $34.61 | $38.96 | 6,778,200 | — | — |
| 2022-11-28 | $33.87 | $38.13 | 6,061,200 | — | — |
| 2022-11-25 | $35.10 | $39.52 | 4,352,600 | — | — |
| 2022-11-23 | $34.49 | $38.83 | 5,420,600 | — | — |
| 2022-11-22 | $34.23 | $38.54 | 4,823,800 | — | — |
| 2022-11-21 | $34.23 | $38.54 | 5,733,000 | — | — |
| 2022-11-18 | $34.47 | $38.81 | 6,364,200 | — | — |
| 2022-11-17 | $34.06 | $38.35 | 5,522,200 | — | — |
| 2022-11-16 | $34.12 | $38.41 | 7,329,200 | — | — |
| 2022-11-15 | $34.90 | $39.29 | 8,391,700 | — | — |
| 2022-11-14 | $34.69 | $39.05 | 8,299,600 | — | — |
| 2022-11-11 | $35.44 | $39.90 | 9,130,000 | — | — |
| 2022-11-10 | $35.49 | $39.96 | 11,959,400 | — | — |
| 2022-11-09 | $33.46 | $37.67 | 7,765,400 | — | — |
| 2022-11-08 | $33.59 | $37.82 | 7,679,400 | — | — |
| 2022-11-07 | $33.36 | $37.56 | 6,998,500 | — | — |
| 2022-11-04 | $32.76 | $36.88 | 9,712,000 | — | — |
| 2022-11-03 | $31.97 | $35.99 | 10,291,100 | — | — |
| 2022-11-02 | $32.06 | $36.09 | 13,959,700 | — | — |
| 2022-11-01 | $33.63 | $37.86 | 9,195,500 | — | — |
| 2022-10-31 | $33.93 | $38.20 | 10,301,300 | — | — |
| 2022-10-28 | $34.67 | $39.03 | 7,315,400 | — | — |
| 2022-10-27 | $34.09 | $38.38 | 8,440,400 | — | — |
| 2022-10-26 | $33.90 | $38.17 | 9,418,900 | — | — |
| 2022-10-25 | $33.90 | $38.17 | 7,755,600 | — | — |
| 2022-10-24 | $33.27 | $37.46 | 10,388,300 | — | — |
| 2022-10-21 | $32.58 | $36.68 | 11,173,100 | — | — |
| 2022-10-20 | $32.15 | $36.19 | 14,786,500 | — | — |
| 2022-10-19 | $32.52 | $36.61 | 14,208,800 | — | — |
| 2022-10-18 | $32.17 | $36.22 | 13,590,500 | — | — |
| 2022-10-17 | $31.13 | $35.05 | 15,306,200 | — | — |
| 2022-10-14 | $31.08 | $34.99 | 22,499,400 | — | — |
| 2022-10-13 | $30.38 | $34.20 | 27,099,400 | — | — |
| 2022-10-12 | $29.21 | $32.89 | 11,868,600 | — | — |
| 2022-10-11 | $28.84 | $32.47 | 17,037,900 | — | — |
| 2022-10-10 | $29.42 | $33.12 | 10,400,100 | — | — |
| 2022-10-07 | $29.39 | $33.09 | 11,051,700 | — | — |
| 2022-10-06 | $30.62 | $34.47 | 10,688,100 | — | — |
| 2022-10-05 | $30.52 | $34.36 | 8,523,000 | — | — |
| 2022-10-04 | $30.75 | $34.62 | 16,308,100 | — | — |
| 2022-10-03 | $28.26 | $31.82 | 11,053,600 | — | — |
| 2022-09-30 | $28.06 | $31.59 | 9,632,400 | — | — |
| 2022-09-29 | $28.44 | $32.02 | 11,040,300 | — | — |
| 2022-09-28 | $29.49 | $33.20 | 10,325,700 | — | — |
| 2022-09-27 | $28.50 | $32.09 | 13,177,600 | — | — |
| 2022-09-26 | $28.02 | $31.55 | 12,130,600 | — | — |
| 2022-09-23 | $29.02 | $32.67 | 12,887,500 | — | — |
| 2022-09-22 | $29.96 | $33.73 | 11,105,300 | — | — |
| 2022-09-21 | $31.16 | $35.08 | 13,704,400 | — | — |
| 2022-09-20 | $32.75 | $36.87 | 7,618,900 | — | — |
| 2022-09-19 | $32.94 | $37.08 | 8,929,700 | — | — |
| 2022-09-16 | $32.11 | $36.15 | 13,830,200 | — | — |
| 2022-09-15 | $33.28 | $37.47 | 11,539,700 | — | — |
| 2022-09-14 | $32.66 | $36.77 | 11,048,000 | — | — |
| 2022-09-13 | $31.74 | $35.73 | 9,508,100 | — | — |
| 2022-09-12 | $33.15 | $37.32 | 8,295,100 | — | — |
| 2022-09-09 | $32.66 | $36.77 | 10,958,900 | — | — |
| 2022-09-08 | $32.12 | $36.16 | 11,085,400 | — | — |
| 2022-09-07 | $32.23 | $36.28 | 9,035,900 | — | — |
| 2022-09-06 | $31.19 | $35.11 | 7,630,800 | — | — |
| 2022-09-02 | $30.94 | $34.83 | 8,629,600 | — | — |
| 2022-09-01 | $31.09 | $35.00 | 8,572,700 | — | — |
| 2022-08-31 | $31.07 | $34.98 | 7,450,000 | — | — |
| 2022-08-30 | $31.72 | $35.71 | 7,506,400 | — | — |
| 2022-08-29 | $32.03 | $36.06 | 8,758,400 | — | — |
| 2022-08-26 | $32.68 | $36.79 | 6,917,100 | — | — |
| 2022-08-25 | $33.99 | $38.27 | 6,785,000 | — | — |
| 2022-08-24 | $33.31 | $37.50 | 5,742,000 | — | — |
| 2022-08-23 | $32.87 | $37.01 | 7,974,300 | — | — |
| 2022-08-22 | $32.38 | $36.45 | 9,246,500 | — | — |
| 2022-08-19 | $33.25 | $37.43 | 9,874,900 | — | — |
| 2022-08-18 | $34.49 | $38.83 | 5,687,500 | — | — |
| 2022-08-17 | $34.54 | $38.89 | 7,976,000 | — | — |
| 2022-08-16 | $35.34 | $39.79 | 8,757,400 | — | — |
| 2022-08-15 | $35.00 | $39.40 | 9,042,000 | — | — |
| 2022-08-12 | $34.50 | $38.84 | 7,142,000 | — | — |
| 2022-08-11 | $33.96 | $38.23 | 7,598,700 | — | — |
| 2022-08-10 | $33.93 | $38.20 | 10,465,700 | — | — |
| 2022-08-09 | $33.21 | $37.39 | 7,179,800 | — | — |
| 2022-08-08 | $33.75 | $38.00 | 9,526,900 | — | — |
| 2022-08-05 | $32.94 | $37.08 | 7,722,900 | — | — |
| 2022-08-04 | $33.33 | $37.52 | 7,573,300 | — | — |
| 2022-08-03 | $33.25 | $37.43 | 11,895,100 | — | — |
| 2022-08-02 | $31.82 | $35.82 | 10,132,600 | — | — |
| 2022-08-01 | $32.23 | $36.28 | 10,517,300 | — | — |
| 2022-07-29 | $31.80 | $35.80 | 8,355,200 | — | — |
| 2022-07-28 | $31.70 | $35.69 | 10,672,100 | — | — |
| 2022-07-27 | $31.50 | $35.46 | 10,281,300 | — | — |
| 2022-07-26 | $30.64 | $34.49 | 8,764,800 | — | — |
| 2022-07-25 | $31.41 | $35.36 | 9,314,600 | — | — |
| 2022-07-22 | $31.35 | $35.29 | 11,256,400 | — | — |
| 2022-07-21 | $31.96 | $35.98 | 15,522,200 | — | — |
| 2022-07-20 | $32.85 | $36.98 | 12,200,800 | — | — |
| 2022-07-19 | $32.60 | $36.70 | 15,847,500 | — | — |
| 2022-07-18 | $31.14 | $35.06 | 19,675,900 | — | — |
| 2022-07-15 | $30.09 | $33.88 | 13,055,100 | — | — |
| 2022-07-14 | $29.77 | $33.52 | 18,983,900 | — | — |
| 2022-07-13 | $29.70 | $33.44 | 38,475,800 | — | — |
| 2022-07-12 | $31.09 | $35.00 | 22,841,200 | — | — |
| 2022-07-11 | $29.29 | $32.98 | 12,059,500 | — | — |
| 2022-07-08 | $29.72 | $33.46 | 9,632,300 | — | — |
| 2022-07-07 | $29.91 | $33.67 | 9,484,100 | — | — |
| 2022-07-06 | $29.53 | $33.25 | 10,289,600 | — | — |
| 2022-07-05 | $29.82 | $33.57 | 15,811,300 | — | — |
| 2022-07-01 | $29.52 | $33.23 | 11,374,200 | — | — |
| 2022-06-30 | $28.97 | $32.61 | 16,394,800 | — | — |
| 2022-06-29 | $29.64 | $33.37 | 13,101,500 | — | — |
| 2022-06-28 | $30.33 | $34.15 | 14,358,200 | — | — |
| 2022-06-27 | $30.44 | $34.27 | 12,782,900 | — | — |
| 2022-06-24 | $31.20 | $35.13 | 16,949,600 | — | — |
| 2022-06-23 | $29.56 | $33.28 | 15,793,200 | — | — |
| 2022-06-22 | $30.00 | $33.77 | 16,042,000 | — | — |
| 2022-06-21 | $30.05 | $33.83 | 15,125,900 | — | — |
| 2022-06-17 | $30.26 | $34.07 | 28,391,100 | — | — |
| 2022-06-16 | $29.58 | $33.30 | 20,696,200 | — | — |
| 2022-06-15 | $31.96 | $35.98 | 20,995,200 | — | — |
| 2022-06-14 | $31.38 | $35.33 | 20,521,200 | — | — |
| 2022-06-13 | $32.21 | $36.26 | 20,879,100 | — | — |
| 2022-06-10 | $35.12 | $39.54 | 19,434,400 | — | — |
| 2022-06-09 | $36.75 | $41.37 | 11,976,600 | — | — |
| 2022-06-08 | $38.22 | $43.03 | 9,643,000 | — | — |
| 2022-06-07 | $39.74 | $44.74 | 9,604,700 | — | — |
| 2022-06-06 | $39.00 | $43.91 | 12,330,400 | — | — |
| 2022-06-03 | $38.54 | $43.39 | 14,804,300 | — | — |
| 2022-06-02 | $39.99 | $45.02 | 13,761,600 | — | — |
| 2022-06-01 | $39.54 | $44.51 | 17,573,200 | — | — |
| 2022-05-31 | $41.69 | $46.94 | 14,691,200 | — | — |
| 2022-05-27 | $42.23 | $47.54 | 10,730,600 | — | — |
| 2022-05-26 | $40.83 | $45.97 | 15,248,300 | — | — |
| 2022-05-25 | $38.60 | $43.46 | 10,436,800 | — | — |
| 2022-05-24 | $37.22 | $41.90 | 10,856,500 | — | — |
| 2022-05-23 | $39.52 | $44.49 | 9,005,200 | — | — |
| 2022-05-20 | $38.64 | $43.50 | 10,687,600 | — | — |
| 2022-05-19 | $39.24 | $44.18 | 9,564,300 | — | — |
| 2022-05-18 | $39.31 | $44.26 | 11,216,900 | — | — |
| 2022-05-17 | $40.72 | $45.84 | 13,594,300 | — | — |
| 2022-05-16 | $38.17 | $42.97 | 11,062,500 | — | — |
| 2022-05-13 | $38.33 | $43.15 | 11,594,800 | — | — |
| 2022-05-12 | $36.67 | $41.28 | 17,218,100 | — | — |
| 2022-05-11 | $37.89 | $42.66 | 14,402,400 | — | — |
| 2022-05-10 | $38.68 | $43.55 | 13,950,000 | — | — |
| 2022-05-09 | $38.25 | $43.06 | 18,582,900 | — | — |
| 2022-05-06 | $41.00 | $46.16 | 12,996,000 | — | — |
| 2022-05-05 | $42.13 | $47.43 | 11,983,100 | — | — |
| 2022-05-04 | $43.85 | $49.37 | 13,381,200 | — | — |
| 2022-05-03 | $43.35 | $48.80 | 10,401,900 | — | — |
| 2022-05-02 | $42.67 | $48.04 | 13,417,100 | — | — |
| 2022-04-29 | $43.03 | $48.44 | 13,460,500 | — | — |
| 2022-04-28 | $44.33 | $49.91 | 11,953,000 | — | — |
| 2022-04-27 | $43.11 | $48.53 | 13,640,400 | — | — |
| 2022-04-26 | $41.90 | $47.17 | 14,561,200 | — | — |
| 2022-04-25 | $43.27 | $48.71 | 15,156,900 | — | — |
| 2022-04-22 | $43.69 | $49.19 | 15,557,200 | — | — |
| 2022-04-21 | $44.73 | $50.36 | 31,849,600 | — | — |
| 2022-04-20 | $43.54 | $49.02 | 17,466,800 | — | — |
| 2022-04-19 | $43.04 | $48.45 | 18,453,000 | — | — |
| 2022-04-18 | $42.13 | $47.43 | 17,011,900 | — | — |
| 2022-04-14 | $42.36 | $47.69 | 29,128,900 | — | — |
| 2022-04-13 | $41.02 | $46.18 | 33,528,700 | — | — |
| 2022-04-12 | $38.62 | $43.48 | 15,762,600 | — | — |
| 2022-04-11 | $38.21 | $43.02 | 14,142,900 | — | — |
| 2022-04-08 | $36.74 | $41.36 | 8,615,600 | — | — |
| 2022-04-07 | $37.13 | $41.80 | 11,688,800 | — | — |
| 2022-04-06 | $37.59 | $42.32 | 16,995,200 | — | — |
| 2022-04-05 | $39.03 | $43.94 | 12,713,400 | — | — |
| 2022-04-04 | $39.40 | $44.36 | 9,482,700 | — | — |
| 2022-04-01 | $39.31 | $44.26 | 8,606,300 | — | — |
| 2022-03-31 | $39.57 | $44.55 | 9,930,100 | — | — |
| 2022-03-30 | $39.33 | $44.28 | 9,363,500 | — | — |
| 2022-03-29 | $39.52 | $44.49 | 15,372,200 | — | — |
| 2022-03-28 | $38.34 | $43.16 | 11,430,600 | — | — |
| 2022-03-25 | $37.91 | $42.68 | 11,313,100 | — | — |
| 2022-03-24 | $37.26 | $41.95 | 11,302,400 | — | — |
| 2022-03-23 | $36.22 | $40.78 | 12,069,300 | — | — |
| 2022-03-22 | $36.98 | $41.63 | 13,587,700 | — | — |
| 2022-03-21 | $36.09 | $40.63 | 18,386,400 | — | — |
| 2022-03-18 | $37.68 | $42.42 | 18,429,600 | — | — |
| 2022-03-17 | $37.15 | $41.82 | 17,062,300 | — | — |
| 2022-03-16 | $36.93 | $41.58 | 23,558,200 | — | — |
| 2022-03-15 | $34.86 | $39.25 | 27,330,200 | — | — |
| 2022-03-14 | $32.07 | $36.10 | 17,253,800 | — | — |
| 2022-03-11 | $32.07 | $36.10 | 16,978,700 | — | — |
| 2022-03-10 | $32.55 | $36.65 | 17,588,900 | — | — |
| 2022-03-09 | $32.76 | $36.88 | 25,808,000 | — | — |
| 2022-03-08 | $31.22 | $35.15 | 29,492,100 | — | — |
| 2022-03-07 | $30.11 | $33.90 | 34,889,300 | — | — |
| 2022-03-04 | $34.52 | $38.86 | 23,278,800 | — | — |
| 2022-03-03 | $36.56 | $41.16 | 17,589,100 | — | — |
| 2022-03-02 | $38.04 | $42.83 | 15,773,500 | — | — |
| 2022-03-01 | $37.64 | $42.38 | 21,467,500 | — | — |
| 2022-02-28 | $39.92 | $44.94 | 22,808,100 | — | — |
| 2022-02-25 | $41.54 | $46.77 | 15,398,700 | — | — |
| 2022-02-24 | $40.33 | $45.40 | 22,659,700 | — | — |
| 2022-02-23 | $40.19 | $45.25 | 12,322,200 | — | — |
| 2022-02-22 | $41.89 | $47.16 | 13,329,600 | — | — |
| 2022-02-18 | $42.84 | $48.23 | 11,574,900 | — | — |
| 2022-02-17 | $43.31 | $48.76 | 9,463,700 | — | — |
| 2022-02-16 | $44.41 | $50.00 | 14,029,100 | — | — |
| 2022-02-15 | $44.49 | $50.09 | 15,528,800 | — | — |
| 2022-02-14 | $41.97 | $47.25 | 11,581,600 | — | — |
| 2022-02-11 | $42.33 | $47.66 | 19,893,400 | — | — |
| 2022-02-10 | $43.90 | $49.42 | 13,210,100 | — | — |
| 2022-02-09 | $43.88 | $49.40 | 18,904,000 | — | — |
| 2022-02-08 | $42.61 | $47.97 | 14,194,800 | — | — |
| 2022-02-07 | $40.94 | $46.09 | 11,417,500 | — | — |
| 2022-02-04 | $39.85 | $44.86 | 9,481,900 | — | — |
| 2022-02-03 | $39.73 | $44.73 | 9,922,000 | — | — |
| 2022-02-02 | $40.52 | $45.62 | 10,249,800 | — | — |
| 2022-02-01 | $40.49 | $45.58 | 9,668,800 | — | — |
| 2022-01-31 | $39.69 | $44.68 | 10,657,300 | — | — |
| 2022-01-28 | $38.28 | $43.10 | 12,889,100 | — | — |
| 2022-01-27 | $38.34 | $43.16 | 12,297,400 | — | — |
| 2022-01-26 | $38.76 | $43.64 | 12,451,700 | — | — |
| 2022-01-25 | $38.72 | $43.59 | 14,674,100 | — | — |
| 2022-01-24 | $37.91 | $42.68 | 19,890,100 | — | — |
| 2022-01-21 | $37.86 | $42.62 | 17,872,100 | — | — |
| 2022-01-20 | $38.84 | $43.73 | 12,935,700 | — | — |
| 2022-01-19 | $38.82 | $43.70 | 10,958,600 | — | — |
| 2022-01-18 | $39.54 | $44.51 | 15,088,100 | — | — |
| 2022-01-14 | $40.31 | $45.38 | 17,141,100 | — | — |
| 2022-01-13 | $41.47 | $46.69 | 23,251,900 | — | — |
| 2022-01-12 | $40.61 | $45.72 | 12,522,300 | — | — |
| 2022-01-11 | $41.23 | $46.42 | 11,415,300 | — | — |
| 2022-01-10 | $40.63 | $45.74 | 13,086,400 | — | — |
| 2022-01-07 | $41.51 | $46.73 | 13,941,600 | — | — |
| 2022-01-06 | $40.11 | $45.16 | 9,304,100 | — | — |
| 2022-01-05 | $40.28 | $45.35 | 11,214,700 | — | — |
| 2022-01-04 | $40.59 | $45.70 | 12,076,300 | — | — |
| 2022-01-03 | $40.29 | $45.36 | 12,529,800 | — | — |