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
- 2000-12-01 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 | $34.66 | $45.61 | 675,000 | — | — |
| 2022-12-29 | $34.95 | $45.99 | 687,500 | — | — |
| 2022-12-28 | $34.66 | $45.61 | 1,016,200 | — | — |
| 2022-12-27 | $35.08 | $46.16 | 606,100 | — | — |
| 2022-12-23 | $35.18 | $46.29 | 662,400 | — | — |
| 2022-12-22 | $34.88 | $45.90 | 1,389,400 | — | — |
| 2022-12-21 | $35.35 | $46.52 | 1,191,200 | — | — |
| 2022-12-20 | $34.49 | $45.38 | 1,023,800 | — | — |
| 2022-12-19 | $33.61 | $44.23 | 923,800 | — | — |
| 2022-12-16 | $33.46 | $44.03 | 2,454,100 | — | — |
| 2022-12-15 | $34.13 | $44.91 | 1,558,100 | — | — |
| 2022-12-14 | $34.87 | $45.88 | 1,154,800 | — | — |
| 2022-12-13 | $35.21 | $46.33 | 1,442,500 | — | — |
| 2022-12-12 | $34.62 | $45.56 | 1,247,600 | — | — |
| 2022-12-09 | $34.09 | $44.86 | 1,449,000 | — | — |
| 2022-12-08 | $34.45 | $45.33 | 892,800 | — | — |
| 2022-12-07 | $34.19 | $44.99 | 751,300 | — | — |
| 2022-12-06 | $34.35 | $45.20 | 1,024,100 | — | — |
| 2022-12-05 | $34.63 | $45.57 | 1,771,600 | — | — |
| 2022-12-02 | $35.66 | $46.92 | 1,889,100 | — | — |
| 2022-12-01 | $33.73 | $44.38 | 1,649,200 | — | — |
| 2022-11-30 | $33.61 | $44.23 | 1,319,200 | — | — |
| 2022-11-29 | $32.54 | $42.82 | 1,784,200 | — | — |
| 2022-11-28 | $32.99 | $43.41 | 1,079,500 | — | — |
| 2022-11-25 | $34.13 | $44.91 | 453,100 | — | — |
| 2022-11-23 | $33.76 | $44.42 | 764,400 | — | — |
| 2022-11-22 | $33.64 | $44.27 | 1,264,900 | — | — |
| 2022-11-21 | $33.54 | $44.13 | 1,156,300 | — | — |
| 2022-11-18 | $33.58 | $44.19 | 1,019,800 | — | — |
| 2022-11-17 | $33.90 | $44.61 | 1,090,000 | — | — |
| 2022-11-16 | $33.86 | $44.56 | 1,346,900 | — | — |
| 2022-11-15 | $33.46 | $44.03 | 2,010,300 | — | — |
| 2022-11-14 | $33.66 | $44.29 | 1,850,400 | — | — |
| 2022-11-11 | $33.47 | $44.04 | 1,643,800 | — | — |
| 2022-11-10 | $33.76 | $44.42 | 1,831,900 | — | — |
| 2022-11-09 | $32.11 | $42.25 | 2,130,700 | — | — |
| 2022-11-08 | $33.86 | $44.56 | 3,607,700 | — | — |
| 2022-11-07 | $33.97 | $44.70 | 3,383,500 | — | — |
| 2022-11-04 | $31.73 | $41.75 | 3,385,300 | — | — |
| 2022-11-03 | $29.90 | $39.35 | 2,051,100 | — | — |
| 2022-11-02 | $29.77 | $39.17 | 1,475,800 | — | — |
| 2022-11-01 | $30.97 | $40.75 | 1,562,700 | — | — |
| 2022-10-31 | $30.26 | $39.82 | 1,902,000 | — | — |
| 2022-10-28 | $29.94 | $39.40 | 1,099,000 | — | — |
| 2022-10-27 | $29.32 | $38.58 | 1,774,700 | — | — |
| 2022-10-26 | $29.01 | $38.17 | 827,200 | — | — |
| 2022-10-25 | $28.83 | $37.94 | 940,300 | — | — |
| 2022-10-24 | $28.64 | $37.69 | 1,412,000 | — | — |
| 2022-10-21 | $28.55 | $37.57 | 907,900 | — | — |
| 2022-10-20 | $27.62 | $36.34 | 916,800 | — | — |
| 2022-10-19 | $28.26 | $37.19 | 1,267,200 | — | — |
| 2022-10-18 | $27.94 | $36.77 | 1,741,500 | — | — |
| 2022-10-17 | $27.20 | $35.79 | 1,554,900 | — | — |
| 2022-10-14 | $26.20 | $34.48 | 1,527,400 | — | — |
| 2022-10-13 | $27.86 | $36.66 | 2,180,700 | — | — |
| 2022-10-12 | $27.14 | $35.71 | 1,315,300 | — | — |
| 2022-10-11 | $27.65 | $36.38 | 1,601,800 | — | — |
| 2022-10-10 | $28.27 | $37.20 | 1,242,400 | — | — |
| 2022-10-07 | $28.36 | $37.32 | 1,496,700 | — | — |
| 2022-10-06 | $28.93 | $38.07 | 2,734,300 | — | — |
| 2022-10-05 | $28.48 | $37.48 | 2,838,200 | — | — |
| 2022-10-04 | $27.77 | $36.54 | 1,922,200 | — | — |
| 2022-10-03 | $27.09 | $35.65 | 3,025,500 | — | — |
| 2022-09-30 | $24.89 | $32.75 | 3,198,500 | — | — |
| 2022-09-29 | $24.44 | $32.16 | 1,490,600 | — | — |
| 2022-09-28 | $24.80 | $32.63 | 2,580,900 | — | — |
| 2022-09-27 | $23.68 | $31.16 | 2,624,000 | — | — |
| 2022-09-26 | $24.05 | $31.65 | 2,362,200 | — | — |
| 2022-09-23 | $24.75 | $32.57 | 3,894,000 | — | — |
| 2022-09-22 | $25.65 | $33.75 | 1,332,500 | — | — |
| 2022-09-21 | $25.75 | $33.88 | 1,926,800 | — | — |
| 2022-09-20 | $25.78 | $33.92 | 1,565,000 | — | — |
| 2022-09-19 | $26.17 | $34.44 | 1,258,400 | — | — |
| 2022-09-16 | $26.33 | $34.65 | 1,821,200 | — | — |
| 2022-09-15 | $26.32 | $34.63 | 1,037,100 | — | — |
| 2022-09-14 | $26.73 | $35.17 | 879,900 | — | — |
| 2022-09-13 | $26.58 | $34.98 | 967,900 | — | — |
| 2022-09-12 | $27.76 | $36.53 | 1,150,600 | — | — |
| 2022-09-09 | $27.84 | $36.63 | 1,238,700 | — | — |
| 2022-09-08 | $26.52 | $34.90 | 833,400 | — | — |
| 2022-09-07 | $26.20 | $34.48 | 1,075,300 | — | — |
| 2022-09-06 | $25.65 | $33.75 | 866,700 | — | — |
| 2022-09-02 | $25.67 | $33.78 | 897,500 | — | — |
| 2022-09-01 | $25.98 | $34.19 | 798,400 | — | — |
| 2022-08-31 | $26.44 | $34.79 | 970,800 | — | — |
| 2022-08-30 | $26.44 | $34.79 | 966,300 | — | — |
| 2022-08-29 | $27.32 | $35.95 | 813,600 | — | — |
| 2022-08-26 | $27.70 | $36.45 | 1,086,900 | — | — |
| 2022-08-25 | $28.35 | $37.31 | 1,188,600 | — | — |
| 2022-08-24 | $27.84 | $36.63 | 1,149,800 | — | — |
| 2022-08-23 | $27.47 | $36.15 | 1,039,600 | — | — |
| 2022-08-22 | $26.61 | $35.02 | 757,200 | — | — |
| 2022-08-19 | $26.95 | $35.46 | 1,221,500 | — | — |
| 2022-08-18 | $27.57 | $36.28 | 815,500 | — | — |
| 2022-08-17 | $27.47 | $36.15 | 1,196,200 | — | — |
| 2022-08-16 | $27.60 | $36.32 | 1,977,800 | — | — |
| 2022-08-15 | $26.49 | $34.86 | 1,186,200 | — | — |
| 2022-08-12 | $26.85 | $35.33 | 1,079,900 | — | — |
| 2022-08-11 | $26.53 | $34.91 | 1,646,200 | — | — |
| 2022-08-10 | $25.70 | $33.82 | 850,800 | — | — |
| 2022-08-09 | $24.55 | $32.31 | 1,236,500 | — | — |
| 2022-08-08 | $24.53 | $32.28 | 2,050,400 | — | — |
| 2022-08-05 | $23.08 | $30.37 | 4,103,300 | — | — |
| 2022-08-04 | $25.40 | $33.42 | 1,715,500 | — | — |
| 2022-08-03 | $25.19 | $33.15 | 1,342,700 | — | — |
| 2022-08-02 | $25.98 | $34.19 | 1,877,900 | — | — |
| 2022-08-01 | $25.08 | $33.00 | 1,524,600 | — | — |
| 2022-07-29 | $25.41 | $33.44 | 1,239,600 | — | — |
| 2022-07-28 | $25.56 | $33.63 | 1,689,400 | — | — |
| 2022-07-27 | $25.02 | $32.92 | 1,032,900 | — | — |
| 2022-07-26 | $24.80 | $32.63 | 1,197,000 | — | — |
| 2022-07-25 | $25.09 | $33.02 | 823,600 | — | — |
| 2022-07-22 | $24.59 | $32.36 | 777,900 | — | — |
| 2022-07-21 | $25.07 | $32.99 | 792,300 | — | — |
| 2022-07-20 | $24.95 | $32.83 | 996,100 | — | — |
| 2022-07-19 | $24.81 | $32.65 | 856,900 | — | — |
| 2022-07-18 | $23.87 | $31.41 | 1,113,000 | — | — |
| 2022-07-15 | $23.68 | $31.16 | 1,072,600 | — | — |
| 2022-07-14 | $22.95 | $30.20 | 2,663,400 | — | — |
| 2022-07-13 | $23.21 | $30.54 | 1,294,900 | — | — |
| 2022-07-12 | $23.69 | $31.17 | 1,426,200 | — | — |
| 2022-07-11 | $24.06 | $31.66 | 981,600 | — | — |
| 2022-07-08 | $24.25 | $31.91 | 1,456,400 | — | — |
| 2022-07-07 | $23.74 | $31.24 | 1,177,700 | — | — |
| 2022-07-06 | $22.30 | $29.34 | 1,242,800 | — | — |
| 2022-07-05 | $22.47 | $29.57 | 1,455,800 | — | — |
| 2022-07-01 | $23.58 | $31.03 | 1,515,200 | — | — |
| 2022-06-30 | $24.34 | $32.03 | 1,878,300 | — | — |
| 2022-06-29 | $23.32 | $30.69 | 1,029,700 | — | — |
| 2022-06-28 | $23.94 | $31.50 | 1,034,100 | — | — |
| 2022-06-27 | $24.45 | $32.17 | 1,671,600 | — | — |
| 2022-06-24 | $23.72 | $31.21 | 7,105,700 | — | — |
| 2022-06-23 | $23.25 | $30.59 | 2,381,200 | — | — |
| 2022-06-22 | $24.21 | $31.86 | 2,361,000 | — | — |
| 2022-06-21 | $24.83 | $32.67 | 1,627,900 | — | — |
| 2022-06-17 | $24.22 | $31.87 | 2,362,300 | — | — |
| 2022-06-16 | $25.07 | $32.99 | 1,598,200 | — | — |
| 2022-06-15 | $26.83 | $35.31 | 1,438,900 | — | — |
| 2022-06-14 | $26.60 | $35.00 | 1,492,200 | — | — |
| 2022-06-13 | $26.43 | $34.78 | 1,711,400 | — | — |
| 2022-06-10 | $27.95 | $36.78 | 1,700,100 | — | — |
| 2022-06-09 | $29.49 | $38.81 | 1,979,900 | — | — |
| 2022-06-08 | $29.10 | $38.29 | 2,034,000 | — | — |
| 2022-06-07 | $29.51 | $38.83 | 1,450,800 | — | — |
| 2022-06-06 | $27.70 | $36.45 | 1,900,400 | — | — |
| 2022-06-03 | $28.27 | $37.20 | 828,000 | — | — |
| 2022-06-02 | $28.55 | $37.57 | 1,638,700 | — | — |
| 2022-06-01 | $27.86 | $36.66 | 1,884,500 | — | — |
| 2022-05-31 | $28.23 | $37.15 | 2,047,200 | — | — |
| 2022-05-27 | $27.97 | $36.81 | 905,000 | — | — |
| 2022-05-26 | $27.17 | $35.75 | 859,700 | — | — |
| 2022-05-25 | $26.88 | $35.37 | 1,166,700 | — | — |
| 2022-05-24 | $25.92 | $34.11 | 1,807,900 | — | — |
| 2022-05-23 | $26.55 | $34.94 | 917,800 | — | — |
| 2022-05-20 | $26.04 | $34.27 | 1,457,800 | — | — |
| 2022-05-19 | $26.81 | $35.28 | 1,668,200 | — | — |
| 2022-05-18 | $25.96 | $34.16 | 2,371,000 | — | — |
| 2022-05-17 | $25.20 | $33.16 | 4,932,000 | — | — |
| 2022-05-16 | $27.18 | $35.77 | 1,118,900 | — | — |
| 2022-05-13 | $27.26 | $35.87 | 1,540,800 | — | — |
| 2022-05-12 | $25.82 | $33.98 | 1,849,400 | — | — |
| 2022-05-11 | $26.06 | $34.29 | 2,503,100 | — | — |
| 2022-05-10 | $25.41 | $33.44 | 1,803,000 | — | — |
| 2022-05-09 | $25.02 | $32.92 | 2,861,300 | — | — |
| 2022-05-06 | $26.67 | $35.09 | 3,633,200 | — | — |
| 2022-05-05 | $25.85 | $34.02 | 1,706,900 | — | — |
| 2022-05-04 | $26.45 | $34.81 | 1,205,000 | — | — |
| 2022-05-03 | $25.26 | $33.24 | 1,327,700 | — | — |
| 2022-05-02 | $24.69 | $32.49 | 1,138,200 | — | — |
| 2022-04-29 | $24.75 | $32.57 | 1,438,900 | — | — |
| 2022-04-28 | $25.66 | $33.77 | 1,091,200 | — | — |
| 2022-04-27 | $25.75 | $33.88 | 1,363,100 | — | — |
| 2022-04-26 | $25.97 | $34.17 | 1,512,400 | — | — |
| 2022-04-25 | $26.18 | $34.45 | 3,037,000 | — | — |
| 2022-04-22 | $26.75 | $35.20 | 1,693,400 | — | — |
| 2022-04-21 | $27.78 | $36.56 | 1,776,500 | — | — |
| 2022-04-20 | $29.37 | $38.65 | 1,039,500 | — | — |
| 2022-04-19 | $29.93 | $39.38 | 1,199,600 | — | — |
| 2022-04-18 | $30.44 | $40.06 | 1,700,200 | — | — |
| 2022-04-14 | $30.00 | $39.48 | 1,567,800 | — | — |
| 2022-04-13 | $29.33 | $38.59 | 698,600 | — | — |
| 2022-04-12 | $29.00 | $38.16 | 1,000,300 | — | — |
| 2022-04-11 | $28.62 | $37.66 | 1,194,000 | — | — |
| 2022-04-08 | $29.01 | $38.17 | 1,381,400 | — | — |
| 2022-04-07 | $28.75 | $37.83 | 1,135,700 | — | — |
| 2022-04-06 | $29.17 | $38.38 | 1,388,000 | — | — |
| 2022-04-05 | $28.74 | $37.82 | 2,356,700 | — | — |
| 2022-04-04 | $29.30 | $38.56 | 1,170,600 | — | — |
| 2022-04-01 | $29.36 | $38.63 | 1,696,200 | — | — |
| 2022-03-31 | $28.69 | $37.75 | 1,920,800 | — | — |
| 2022-03-30 | $29.25 | $38.49 | 1,517,000 | — | — |
| 2022-03-29 | $28.81 | $37.91 | 2,178,300 | — | — |
| 2022-03-28 | $29.68 | $39.06 | 1,496,700 | — | — |
| 2022-03-25 | $30.34 | $39.92 | 1,839,900 | — | — |
| 2022-03-24 | $30.19 | $39.73 | 1,376,900 | — | — |
| 2022-03-23 | $29.74 | $39.13 | 1,320,000 | — | — |
| 2022-03-22 | $29.13 | $38.33 | 1,673,000 | — | — |
| 2022-03-21 | $29.18 | $38.40 | 2,017,000 | — | — |
| 2022-03-18 | $28.13 | $37.02 | 2,478,100 | — | — |
| 2022-03-17 | $28.89 | $38.02 | 1,169,000 | — | — |
| 2022-03-16 | $27.85 | $36.65 | 2,276,200 | — | — |
| 2022-03-15 | $28.00 | $36.84 | 1,903,100 | — | — |
| 2022-03-14 | $28.31 | $37.25 | 1,976,100 | — | — |
| 2022-03-11 | $28.52 | $37.53 | 2,392,400 | — | — |
| 2022-03-10 | $29.08 | $38.27 | 3,132,800 | — | — |
| 2022-03-09 | $27.80 | $36.58 | 4,168,900 | — | — |
| 2022-03-08 | $27.63 | $36.36 | 6,005,100 | — | — |
| 2022-03-07 | $26.44 | $34.79 | 5,777,000 | — | — |
| 2022-03-04 | $23.45 | $30.86 | 2,157,200 | — | — |
| 2022-03-03 | $22.97 | $30.23 | 1,503,100 | — | — |
| 2022-03-02 | $23.32 | $30.69 | 4,327,400 | — | — |
| 2022-03-01 | $21.37 | $28.12 | 1,769,900 | — | — |
| 2022-02-28 | $21.66 | $28.50 | 2,012,400 | — | — |
| 2022-02-25 | $21.90 | $28.82 | 1,836,800 | — | — |
| 2022-02-24 | $20.92 | $27.53 | 2,846,300 | — | — |
| 2022-02-23 | $21.08 | $27.74 | 2,140,900 | — | — |
| 2022-02-22 | $19.95 | $26.25 | 2,457,900 | — | — |
| 2022-02-18 | $21.08 | $27.74 | 971,200 | — | — |
| 2022-02-17 | $21.09 | $27.75 | 1,120,000 | — | — |
| 2022-02-16 | $21.46 | $28.24 | 1,954,600 | — | — |
| 2022-02-15 | $21.80 | $28.69 | 1,727,000 | — | — |
| 2022-02-14 | $21.24 | $27.95 | 1,816,000 | — | — |
| 2022-02-11 | $21.23 | $27.94 | 1,433,100 | — | — |
| 2022-02-10 | $21.69 | $28.54 | 1,869,700 | — | — |
| 2022-02-09 | $22.19 | $29.20 | 690,900 | — | — |
| 2022-02-08 | $21.86 | $28.77 | 761,300 | — | — |
| 2022-02-07 | $21.15 | $27.83 | 925,700 | — | — |
| 2022-02-04 | $21.05 | $27.70 | 1,091,700 | — | — |
| 2022-02-03 | $21.05 | $27.70 | 772,800 | — | — |
| 2022-02-02 | $21.72 | $28.58 | 1,473,100 | — | — |
| 2022-02-01 | $22.07 | $29.04 | 1,470,300 | — | — |
| 2022-01-31 | $21.04 | $27.69 | 1,626,300 | — | — |
| 2022-01-28 | $21.24 | $27.95 | 1,026,800 | — | — |
| 2022-01-27 | $20.66 | $27.19 | 1,007,700 | — | — |
| 2022-01-26 | $20.88 | $27.48 | 1,366,200 | — | — |
| 2022-01-25 | $21.22 | $27.92 | 1,592,500 | — | — |
| 2022-01-24 | $21.71 | $28.57 | 2,604,700 | — | — |
| 2022-01-21 | $20.73 | $27.28 | 2,000,000 | — | — |
| 2022-01-20 | $21.61 | $28.44 | 1,084,100 | — | — |
| 2022-01-19 | $21.76 | $28.63 | 1,679,900 | — | — |
| 2022-01-18 | $22.74 | $29.92 | 1,558,600 | — | — |
| 2022-01-14 | $23.12 | $30.42 | 1,052,100 | — | — |
| 2022-01-13 | $23.28 | $30.63 | 1,816,800 | — | — |
| 2022-01-12 | $23.37 | $30.75 | 1,003,600 | — | — |
| 2022-01-11 | $23.71 | $31.20 | 1,365,800 | — | — |
| 2022-01-10 | $23.21 | $30.54 | 1,621,000 | — | — |
| 2022-01-07 | $23.83 | $31.36 | 1,013,000 | — | — |
| 2022-01-06 | $24.23 | $31.88 | 1,032,700 | — | — |
| 2022-01-05 | $24.07 | $31.67 | 1,520,700 | — | — |
| 2022-01-04 | $25.28 | $33.27 | 1,826,600 | — | — |
| 2022-01-03 | $25.08 | $33.00 | 1,113,300 | — | — |