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
- 2001-06-18 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 | $35.81 | $91.76 | 1,916,200 | — | — |
| 2022-12-29 | $36.18 | $92.71 | 2,054,000 | — | — |
| 2022-12-28 | $36.28 | $92.97 | 2,106,000 | — | — |
| 2022-12-27 | $37.13 | $95.15 | 1,790,200 | — | — |
| 2022-12-23 | $37.02 | $94.86 | 1,846,800 | — | — |
| 2022-12-22 | $36.71 | $94.07 | 2,577,400 | — | — |
| 2022-12-21 | $37.14 | $95.17 | 2,243,300 | — | — |
| 2022-12-20 | $36.46 | $93.43 | 1,750,300 | — | — |
| 2022-12-19 | $36.27 | $92.94 | 1,928,400 | — | — |
| 2022-12-16 | $36.09 | $92.48 | 2,645,300 | — | — |
| 2022-12-15 | $36.97 | $94.74 | 1,724,600 | — | — |
| 2022-12-14 | $37.09 | $95.04 | 3,149,900 | — | — |
| 2022-12-13 | $37.87 | $97.04 | 3,598,800 | — | — |
| 2022-12-12 | $36.19 | $92.74 | 1,813,100 | — | — |
| 2022-12-09 | $35.63 | $91.30 | 1,858,500 | — | — |
| 2022-12-08 | $36.01 | $92.28 | 2,057,500 | — | — |
| 2022-12-07 | $35.99 | $92.22 | 3,128,200 | — | — |
| 2022-12-06 | $35.96 | $92.15 | 2,803,600 | — | — |
| 2022-12-05 | $36.43 | $93.35 | 2,872,400 | — | — |
| 2022-12-02 | $36.87 | $94.48 | 2,300,600 | — | — |
| 2022-12-01 | $38.11 | $97.66 | 2,667,300 | — | — |
| 2022-11-30 | $38.48 | $98.61 | 3,372,700 | — | — |
| 2022-11-29 | $37.64 | $96.45 | 2,494,400 | — | — |
| 2022-11-28 | $36.21 | $92.79 | 1,875,200 | — | — |
| 2022-11-25 | $36.81 | $94.33 | 2,226,000 | — | — |
| 2022-11-23 | $35.98 | $92.20 | 3,445,100 | — | — |
| 2022-11-22 | $35.49 | $90.94 | 2,844,400 | — | — |
| 2022-11-21 | $33.75 | $86.48 | 3,766,700 | — | — |
| 2022-11-18 | $33.90 | $86.87 | 2,789,000 | — | — |
| 2022-11-17 | $34.90 | $89.43 | 2,575,800 | — | — |
| 2022-11-16 | $35.00 | $89.69 | 2,371,900 | — | — |
| 2022-11-15 | $36.09 | $92.48 | 3,877,900 | — | — |
| 2022-11-14 | $34.67 | $88.84 | 4,804,700 | — | — |
| 2022-11-11 | $35.22 | $90.25 | 4,145,900 | — | — |
| 2022-11-10 | $34.96 | $89.59 | 2,321,500 | — | — |
| 2022-11-09 | $35.08 | $88.10 | 3,919,900 | — | — |
| 2022-11-08 | $37.22 | $93.47 | 3,367,900 | — | — |
| 2022-11-07 | $38.19 | $95.91 | 1,381,400 | — | — |
| 2022-11-04 | $37.98 | $95.38 | 2,848,500 | — | — |
| 2022-11-03 | $37.20 | $93.42 | 1,886,100 | — | — |
| 2022-11-02 | $36.95 | $92.80 | 2,430,200 | — | — |
| 2022-11-01 | $37.20 | $93.42 | 2,846,700 | — | — |
| 2022-10-31 | $36.28 | $91.11 | 2,969,300 | — | — |
| 2022-10-28 | $36.81 | $92.44 | 4,032,100 | — | — |
| 2022-10-27 | $35.87 | $90.08 | 3,904,600 | — | — |
| 2022-10-26 | $35.35 | $88.78 | 3,532,200 | — | — |
| 2022-10-25 | $34.15 | $85.76 | 2,531,400 | — | — |
| 2022-10-24 | $33.97 | $85.31 | 2,736,000 | — | — |
| 2022-10-21 | $34.43 | $86.47 | 2,292,200 | — | — |
| 2022-10-20 | $34.38 | $86.34 | 2,547,300 | — | — |
| 2022-10-19 | $34.15 | $85.76 | 3,473,500 | — | — |
| 2022-10-18 | $34.03 | $85.46 | 3,455,500 | — | — |
| 2022-10-17 | $34.52 | $86.69 | 3,084,400 | — | — |
| 2022-10-14 | $33.76 | $84.78 | 4,045,600 | — | — |
| 2022-10-13 | $35.52 | $89.20 | 3,219,700 | — | — |
| 2022-10-12 | $34.41 | $86.42 | 2,390,500 | — | — |
| 2022-10-11 | $34.62 | $86.94 | 2,466,600 | — | — |
| 2022-10-10 | $35.13 | $88.22 | 3,690,000 | — | — |
| 2022-10-07 | $35.24 | $88.50 | 3,940,700 | — | — |
| 2022-10-06 | $35.31 | $88.68 | 2,795,300 | — | — |
| 2022-10-05 | $35.36 | $88.80 | 4,221,100 | — | — |
| 2022-10-04 | $35.48 | $89.10 | 5,311,900 | — | — |
| 2022-10-03 | $34.57 | $86.82 | 4,700,600 | — | — |
| 2022-09-30 | $33.11 | $83.15 | 4,484,500 | — | — |
| 2022-09-29 | $33.04 | $82.98 | 4,636,800 | — | — |
| 2022-09-28 | $33.58 | $84.33 | 5,071,100 | — | — |
| 2022-09-27 | $33.01 | $82.90 | 6,685,600 | — | — |
| 2022-09-26 | $31.67 | $79.54 | 3,623,200 | — | — |
| 2022-09-23 | $32.15 | $80.74 | 5,493,100 | — | — |
| 2022-09-22 | $34.29 | $86.12 | 2,113,200 | — | — |
| 2022-09-21 | $34.11 | $85.66 | 2,833,500 | — | — |
| 2022-09-20 | $34.61 | $86.92 | 4,962,700 | — | — |
| 2022-09-19 | $34.75 | $87.27 | 3,247,400 | — | — |
| 2022-09-16 | $35.08 | $88.10 | 3,344,100 | — | — |
| 2022-09-15 | $35.63 | $89.48 | 2,966,100 | — | — |
| 2022-09-14 | $36.67 | $92.09 | 3,214,100 | — | — |
| 2022-09-13 | $35.74 | $89.76 | 3,688,300 | — | — |
| 2022-09-12 | $36.48 | $91.62 | 3,875,000 | — | — |
| 2022-09-09 | $35.99 | $90.38 | 3,606,500 | — | — |
| 2022-09-08 | $35.54 | $89.25 | 6,363,900 | — | — |
| 2022-09-07 | $35.49 | $89.13 | 6,843,200 | — | — |
| 2022-09-06 | $37.68 | $94.63 | 4,906,800 | — | — |
| 2022-09-02 | $38.89 | $97.67 | 7,025,100 | — | — |
| 2022-09-01 | $37.70 | $94.68 | 5,326,000 | — | — |
| 2022-08-31 | $38.79 | $97.42 | 3,972,600 | — | — |
| 2022-08-30 | $39.37 | $98.87 | 4,340,900 | — | — |
| 2022-08-29 | $40.98 | $102.92 | 2,961,900 | — | — |
| 2022-08-26 | $41.55 | $104.35 | 2,483,400 | — | — |
| 2022-08-25 | $41.80 | $104.98 | 3,221,100 | — | — |
| 2022-08-24 | $41.94 | $105.33 | 3,246,700 | — | — |
| 2022-08-23 | $40.92 | $102.77 | 4,172,300 | — | — |
| 2022-08-22 | $39.80 | $99.95 | 3,996,000 | — | — |
| 2022-08-19 | $38.44 | $96.54 | 2,876,200 | — | — |
| 2022-08-18 | $38.03 | $95.51 | 1,594,500 | — | — |
| 2022-08-17 | $37.70 | $94.68 | 1,694,300 | — | — |
| 2022-08-16 | $37.27 | $93.60 | 2,402,700 | — | — |
| 2022-08-15 | $37.13 | $93.25 | 2,478,300 | — | — |
| 2022-08-12 | $37.96 | $95.33 | 2,115,200 | — | — |
| 2022-08-11 | $38.35 | $96.31 | 2,033,000 | — | — |
| 2022-08-10 | $37.43 | $93.00 | 1,697,600 | — | — |
| 2022-08-09 | $37.17 | $92.35 | 1,564,000 | — | — |
| 2022-08-08 | $36.47 | $90.61 | 2,191,600 | — | — |
| 2022-08-05 | $36.41 | $90.46 | 1,906,400 | — | — |
| 2022-08-04 | $35.75 | $88.82 | 2,023,600 | — | — |
| 2022-08-03 | $37.09 | $92.15 | 3,226,800 | — | — |
| 2022-08-02 | $37.80 | $93.92 | 2,463,000 | — | — |
| 2022-08-01 | $37.76 | $93.82 | 2,487,600 | — | — |
| 2022-07-29 | $38.41 | $95.43 | 2,494,000 | — | — |
| 2022-07-28 | $37.17 | $92.35 | 3,007,200 | — | — |
| 2022-07-27 | $36.92 | $91.73 | 2,679,500 | — | — |
| 2022-07-26 | $36.27 | $90.11 | 2,411,800 | — | — |
| 2022-07-25 | $35.54 | $88.30 | 2,847,400 | — | — |
| 2022-07-22 | $34.20 | $84.97 | 1,611,600 | — | — |
| 2022-07-21 | $34.25 | $85.10 | 3,227,900 | — | — |
| 2022-07-20 | $35.10 | $87.21 | 2,883,500 | — | — |
| 2022-07-19 | $34.47 | $85.64 | 4,802,400 | — | — |
| 2022-07-18 | $33.89 | $84.20 | 2,088,500 | — | — |
| 2022-07-15 | $32.36 | $80.40 | 1,997,600 | — | — |
| 2022-07-14 | $31.65 | $78.64 | 3,133,500 | — | — |
| 2022-07-13 | $33.59 | $83.46 | 2,049,600 | — | — |
| 2022-07-12 | $32.95 | $81.87 | 2,462,400 | — | — |
| 2022-07-11 | $33.42 | $83.03 | 1,798,000 | — | — |
| 2022-07-08 | $33.50 | $83.23 | 3,495,200 | — | — |
| 2022-07-07 | $34.16 | $84.87 | 2,291,900 | — | — |
| 2022-07-06 | $32.89 | $81.72 | 3,357,400 | — | — |
| 2022-07-05 | $33.54 | $83.33 | 4,421,500 | — | — |
| 2022-07-01 | $33.83 | $84.05 | 2,273,700 | — | — |
| 2022-06-30 | $34.76 | $86.36 | 3,128,500 | — | — |
| 2022-06-29 | $34.88 | $86.66 | 2,542,700 | — | — |
| 2022-06-28 | $35.38 | $87.90 | 2,874,900 | — | — |
| 2022-06-27 | $34.16 | $84.87 | 3,178,100 | — | — |
| 2022-06-24 | $32.54 | $80.85 | 3,923,800 | — | — |
| 2022-06-23 | $32.31 | $80.28 | 3,320,500 | — | — |
| 2022-06-22 | $33.00 | $81.99 | 3,710,500 | — | — |
| 2022-06-21 | $34.90 | $86.71 | 4,126,500 | — | — |
| 2022-06-17 | $34.04 | $84.57 | 13,400,100 | — | — |
| 2022-06-16 | $34.42 | $85.52 | 4,340,000 | — | — |
| 2022-06-15 | $35.86 | $89.10 | 5,279,400 | — | — |
| 2022-06-14 | $34.83 | $86.54 | 4,579,400 | — | — |
| 2022-06-13 | $34.02 | $84.52 | 3,107,800 | — | — |
| 2022-06-10 | $35.89 | $89.17 | 2,426,700 | — | — |
| 2022-06-09 | $36.88 | $91.63 | 1,749,000 | — | — |
| 2022-06-08 | $37.75 | $93.79 | 2,810,200 | — | — |
| 2022-06-07 | $37.88 | $94.11 | 2,056,900 | — | — |
| 2022-06-06 | $37.07 | $92.10 | 1,459,600 | — | — |
| 2022-06-03 | $37.11 | $92.20 | 2,238,200 | — | — |
| 2022-06-02 | $36.75 | $91.31 | 2,403,100 | — | — |
| 2022-06-01 | $36.92 | $91.73 | 4,478,700 | — | — |
| 2022-05-31 | $37.66 | $93.57 | 3,104,500 | — | — |
| 2022-05-27 | $37.66 | $93.57 | 3,036,300 | — | — |
| 2022-05-26 | $37.38 | $92.87 | 2,354,700 | — | — |
| 2022-05-25 | $36.96 | $91.83 | 3,162,300 | — | — |
| 2022-05-24 | $35.59 | $88.42 | 3,772,000 | — | — |
| 2022-05-23 | $35.21 | $87.48 | 3,741,600 | — | — |
| 2022-05-20 | $33.98 | $84.42 | 2,704,500 | — | — |
| 2022-05-19 | $34.32 | $85.27 | 3,964,900 | — | — |
| 2022-05-18 | $33.98 | $84.42 | 5,042,600 | — | — |
| 2022-05-17 | $34.34 | $85.32 | 5,539,300 | — | — |
| 2022-05-16 | $33.70 | $83.73 | 3,112,200 | — | — |
| 2022-05-13 | $33.89 | $84.20 | 2,969,400 | — | — |
| 2022-05-12 | $33.75 | $83.85 | 3,668,600 | — | — |
| 2022-05-11 | $33.54 | $82.34 | 3,500,800 | — | — |
| 2022-05-10 | $33.12 | $81.31 | 5,557,000 | — | — |
| 2022-05-09 | $32.47 | $79.71 | 5,499,800 | — | — |
| 2022-05-06 | $35.71 | $87.66 | 4,088,000 | — | — |
| 2022-05-05 | $34.82 | $85.48 | 4,196,500 | — | — |
| 2022-05-04 | $35.98 | $88.33 | 5,233,200 | — | — |
| 2022-05-03 | $34.70 | $85.19 | 3,989,600 | — | — |
| 2022-05-02 | $33.84 | $83.07 | 4,577,500 | — | — |
| 2022-04-29 | $34.08 | $83.66 | 3,672,200 | — | — |
| 2022-04-28 | $34.88 | $85.63 | 5,819,500 | — | — |
| 2022-04-27 | $35.39 | $86.88 | 6,732,300 | — | — |
| 2022-04-26 | $36.19 | $88.84 | 11,928,200 | — | — |
| 2022-04-25 | $34.55 | $84.82 | 4,378,300 | — | — |
| 2022-04-22 | $35.91 | $88.16 | 3,093,300 | — | — |
| 2022-04-21 | $36.87 | $90.51 | 3,661,100 | — | — |
| 2022-04-20 | $38.47 | $94.44 | 2,030,000 | — | — |
| 2022-04-19 | $38.18 | $93.73 | 2,999,000 | — | — |
| 2022-04-18 | $38.84 | $95.35 | 3,113,300 | — | — |
| 2022-04-14 | $38.31 | $94.05 | 3,081,800 | — | — |
| 2022-04-13 | $38.49 | $94.49 | 1,611,700 | — | — |
| 2022-04-12 | $37.72 | $92.60 | 1,725,700 | — | — |
| 2022-04-11 | $37.40 | $91.81 | 2,919,700 | — | — |
| 2022-04-08 | $39.00 | $95.74 | 2,681,800 | — | — |
| 2022-04-07 | $37.63 | $92.38 | 2,659,000 | — | — |
| 2022-04-06 | $37.41 | $91.84 | 3,225,600 | — | — |
| 2022-04-05 | $36.99 | $90.81 | 2,557,200 | — | — |
| 2022-04-04 | $37.68 | $92.50 | 2,431,600 | — | — |
| 2022-04-01 | $37.66 | $92.45 | 2,691,800 | — | — |
| 2022-03-31 | $37.51 | $92.08 | 5,496,000 | — | — |
| 2022-03-30 | $38.21 | $93.80 | 3,451,100 | — | — |
| 2022-03-29 | $36.08 | $88.57 | 5,176,200 | — | — |
| 2022-03-28 | $36.69 | $90.07 | 2,885,600 | — | — |
| 2022-03-25 | $37.71 | $92.57 | 4,091,600 | — | — |
| 2022-03-24 | $36.79 | $90.32 | 2,689,400 | — | — |
| 2022-03-23 | $36.89 | $90.56 | 4,578,800 | — | — |
| 2022-03-22 | $36.09 | $88.60 | 3,236,900 | — | — |
| 2022-03-21 | $36.41 | $89.38 | 4,578,900 | — | — |
| 2022-03-18 | $34.38 | $84.40 | 2,702,300 | — | — |
| 2022-03-17 | $34.15 | $83.84 | 4,158,600 | — | — |
| 2022-03-16 | $32.27 | $79.22 | 4,605,300 | — | — |
| 2022-03-15 | $32.19 | $79.02 | 6,715,400 | — | — |
| 2022-03-14 | $32.06 | $78.70 | 5,425,700 | — | — |
| 2022-03-11 | $32.29 | $79.27 | 4,292,100 | — | — |
| 2022-03-10 | $33.12 | $81.31 | 5,010,300 | — | — |
| 2022-03-09 | $33.22 | $81.55 | 7,795,900 | — | — |
| 2022-03-08 | $33.77 | $82.90 | 8,699,600 | — | — |
| 2022-03-07 | $33.58 | $82.44 | 3,861,400 | — | — |
| 2022-03-04 | $33.64 | $82.58 | 3,365,300 | — | — |
| 2022-03-03 | $32.51 | $79.81 | 4,022,200 | — | — |
| 2022-03-02 | $33.87 | $83.15 | 5,037,700 | — | — |
| 2022-03-01 | $33.67 | $82.66 | 5,601,700 | — | — |
| 2022-02-28 | $31.46 | $77.23 | 5,636,700 | — | — |
| 2022-02-25 | $31.27 | $76.77 | 3,443,500 | — | — |
| 2022-02-24 | $31.12 | $76.40 | 7,890,800 | — | — |
| 2022-02-23 | $31.24 | $76.69 | 3,926,500 | — | — |
| 2022-02-22 | $30.28 | $74.33 | 4,700,100 | — | — |
| 2022-02-18 | $30.02 | $73.70 | 3,602,000 | — | — |
| 2022-02-17 | $30.04 | $73.75 | 4,235,300 | — | — |
| 2022-02-16 | $29.45 | $72.30 | 3,975,300 | — | — |
| 2022-02-15 | $29.53 | $72.49 | 7,539,600 | — | — |
| 2022-02-14 | $30.86 | $75.76 | 5,939,900 | — | — |
| 2022-02-11 | $31.93 | $78.39 | 8,636,600 | — | — |
| 2022-02-10 | $30.34 | $74.04 | 5,423,500 | — | — |
| 2022-02-09 | $29.59 | $72.21 | 4,163,500 | — | — |
| 2022-02-08 | $29.03 | $70.84 | 3,025,100 | — | — |
| 2022-02-07 | $29.76 | $72.62 | 4,092,100 | — | — |
| 2022-02-04 | $29.30 | $71.50 | 4,645,000 | — | — |
| 2022-02-03 | $28.68 | $69.99 | 4,056,200 | — | — |
| 2022-02-02 | $28.52 | $69.60 | 3,358,400 | — | — |
| 2022-02-01 | $28.20 | $68.82 | 5,559,500 | — | — |
| 2022-01-31 | $27.55 | $67.23 | 4,823,500 | — | — |
| 2022-01-28 | $27.47 | $67.04 | 10,806,100 | — | — |
| 2022-01-27 | $28.09 | $68.55 | 5,476,800 | — | — |
| 2022-01-26 | $28.45 | $69.43 | 4,280,000 | — | — |
| 2022-01-25 | $28.97 | $70.70 | 3,614,900 | — | — |
| 2022-01-24 | $28.19 | $68.79 | 3,870,000 | — | — |
| 2022-01-21 | $27.92 | $68.13 | 6,945,000 | — | — |
| 2022-01-20 | $28.65 | $69.92 | 2,424,100 | — | — |
| 2022-01-19 | $28.66 | $69.94 | 3,075,500 | — | — |
| 2022-01-18 | $29.03 | $70.84 | 2,399,900 | — | — |
| 2022-01-14 | $29.29 | $71.48 | 4,780,900 | — | — |
| 2022-01-13 | $28.30 | $69.06 | 3,789,800 | — | — |
| 2022-01-12 | $28.22 | $68.87 | 2,317,700 | — | — |
| 2022-01-11 | $27.86 | $67.99 | 3,287,000 | — | — |
| 2022-01-10 | $27.37 | $66.79 | 2,392,800 | — | — |
| 2022-01-07 | $27.82 | $67.89 | 2,215,600 | — | — |
| 2022-01-06 | $27.85 | $67.96 | 2,649,200 | — | — |
| 2022-01-05 | $27.43 | $66.94 | 3,338,500 | — | — |
| 2022-01-04 | $26.98 | $65.84 | 2,674,300 | — | — |
| 2022-01-03 | $26.72 | $65.21 | 2,891,100 | — | — |