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
- 2019-03-12 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 | $30.37 | $32.05 | 2,620,900 | — | — |
| 2022-12-29 | $30.56 | $32.25 | 1,268,000 | — | — |
| 2022-12-28 | $30.11 | $31.77 | 1,249,600 | — | — |
| 2022-12-27 | $30.62 | $32.31 | 1,200,100 | — | — |
| 2022-12-23 | $30.76 | $32.46 | 1,429,400 | — | — |
| 2022-12-22 | $30.50 | $32.18 | 1,700,000 | — | — |
| 2022-12-21 | $30.33 | $32.00 | 2,498,600 | — | — |
| 2022-12-20 | $29.95 | $31.60 | 2,547,600 | — | — |
| 2022-12-19 | $29.49 | $31.12 | 2,206,200 | — | — |
| 2022-12-16 | $30.74 | $32.44 | 5,252,100 | — | — |
| 2022-12-15 | $30.70 | $32.39 | 2,369,500 | — | — |
| 2022-12-14 | $31.80 | $33.56 | 2,093,100 | — | — |
| 2022-12-13 | $32.03 | $33.80 | 2,316,000 | — | — |
| 2022-12-12 | $31.53 | $33.27 | 2,236,600 | — | — |
| 2022-12-09 | $31.31 | $33.04 | 1,586,200 | — | — |
| 2022-12-08 | $31.00 | $32.71 | 2,029,500 | — | — |
| 2022-12-07 | $30.70 | $32.39 | 2,818,000 | — | — |
| 2022-12-06 | $31.00 | $32.71 | 3,538,700 | — | — |
| 2022-12-05 | $32.01 | $33.78 | 2,839,900 | — | — |
| 2022-12-02 | $32.55 | $34.35 | 2,820,300 | — | — |
| 2022-12-01 | $32.10 | $33.87 | 2,898,500 | — | — |
| 2022-11-30 | $32.45 | $34.24 | 4,222,200 | — | — |
| 2022-11-29 | $31.72 | $33.47 | 2,295,900 | — | — |
| 2022-11-28 | $31.00 | $32.71 | 1,966,900 | — | — |
| 2022-11-25 | $31.29 | $33.02 | 901,100 | — | — |
| 2022-11-23 | $31.08 | $32.80 | 2,408,200 | — | — |
| 2022-11-22 | $30.90 | $32.61 | 1,806,000 | — | — |
| 2022-11-21 | $30.51 | $32.19 | 2,275,900 | — | — |
| 2022-11-18 | $30.93 | $32.64 | 2,130,300 | — | — |
| 2022-11-17 | $30.63 | $32.32 | 2,069,700 | — | — |
| 2022-11-16 | $30.49 | $32.17 | 2,382,800 | — | — |
| 2022-11-15 | $30.75 | $32.45 | 2,664,200 | — | — |
| 2022-11-14 | $30.41 | $32.09 | 3,584,500 | — | — |
| 2022-11-11 | $30.52 | $32.20 | 2,946,500 | — | — |
| 2022-11-10 | $29.44 | $31.06 | 3,209,800 | — | — |
| 2022-11-09 | $28.44 | $30.01 | 3,487,600 | — | — |
| 2022-11-08 | $29.34 | $30.96 | 3,906,200 | — | — |
| 2022-11-07 | $29.14 | $30.75 | 3,419,000 | — | — |
| 2022-11-04 | $29.84 | $31.49 | 3,799,300 | — | — |
| 2022-11-03 | $29.95 | $31.60 | 2,601,000 | — | — |
| 2022-11-02 | $30.05 | $31.71 | 4,290,000 | — | — |
| 2022-11-01 | $30.53 | $32.22 | 4,272,200 | — | — |
| 2022-10-31 | $28.87 | $30.46 | 3,363,700 | — | — |
| 2022-10-28 | $28.84 | $30.43 | 2,844,400 | — | — |
| 2022-10-27 | $28.17 | $29.72 | 3,663,700 | — | — |
| 2022-10-26 | $28.97 | $30.57 | 2,424,200 | — | — |
| 2022-10-25 | $29.84 | $31.49 | 2,444,500 | — | — |
| 2022-10-24 | $29.62 | $31.25 | 3,868,000 | — | — |
| 2022-10-21 | $29.43 | $31.05 | 2,952,300 | — | — |
| 2022-10-20 | $29.01 | $30.61 | 2,223,700 | — | — |
| 2022-10-19 | $29.32 | $30.94 | 4,065,300 | — | — |
| 2022-10-18 | $29.20 | $30.81 | 6,942,800 | — | — |
| 2022-10-17 | $28.58 | $30.16 | 12,668,500 | — | — |
| 2022-10-14 | $31.55 | $33.29 | 2,151,700 | — | — |
| 2022-10-13 | $31.70 | $33.45 | 4,073,100 | — | — |
| 2022-10-12 | $30.49 | $32.17 | 2,521,500 | — | — |
| 2022-10-11 | $30.67 | $32.36 | 2,361,200 | — | — |
| 2022-10-10 | $31.14 | $32.86 | 1,762,000 | — | — |
| 2022-10-07 | $31.37 | $33.10 | 2,588,400 | — | — |
| 2022-10-06 | $31.17 | $32.89 | 3,697,200 | — | — |
| 2022-10-05 | $31.54 | $33.28 | 2,731,600 | — | — |
| 2022-10-04 | $32.23 | $34.01 | 2,379,800 | — | — |
| 2022-10-03 | $31.26 | $32.99 | 2,627,700 | — | — |
| 2022-09-30 | $30.68 | $32.37 | 3,276,000 | — | — |
| 2022-09-29 | $30.51 | $32.19 | 4,067,000 | — | — |
| 2022-09-28 | $31.44 | $33.18 | 1,835,600 | — | — |
| 2022-09-27 | $30.95 | $32.66 | 1,958,800 | — | — |
| 2022-09-26 | $31.12 | $32.84 | 2,255,900 | — | — |
| 2022-09-23 | $31.71 | $33.46 | 2,494,700 | — | — |
| 2022-09-22 | $32.11 | $33.88 | 3,203,700 | — | — |
| 2022-09-21 | $32.72 | $34.53 | 2,137,100 | — | — |
| 2022-09-20 | $34.24 | $36.13 | 2,305,400 | — | — |
| 2022-09-19 | $34.36 | $36.26 | 2,092,400 | — | — |
| 2022-09-16 | $33.67 | $35.53 | 6,348,400 | — | — |
| 2022-09-15 | $34.56 | $36.47 | 3,366,500 | — | — |
| 2022-09-14 | $33.52 | $35.37 | 2,015,900 | — | — |
| 2022-09-13 | $33.49 | $35.34 | 1,953,500 | — | — |
| 2022-09-12 | $34.80 | $36.72 | 2,986,400 | — | — |
| 2022-09-09 | $34.52 | $36.43 | 2,640,800 | — | — |
| 2022-09-08 | $33.52 | $35.37 | 2,188,600 | — | — |
| 2022-09-07 | $33.42 | $35.26 | 1,951,400 | — | — |
| 2022-09-06 | $32.97 | $34.79 | 2,680,600 | — | — |
| 2022-09-02 | $33.74 | $35.60 | 2,373,200 | — | — |
| 2022-09-01 | $34.04 | $35.92 | 2,261,900 | — | — |
| 2022-08-31 | $34.18 | $36.07 | 2,479,900 | — | — |
| 2022-08-30 | $34.20 | $36.09 | 2,618,400 | — | — |
| 2022-08-29 | $34.32 | $35.95 | 1,599,100 | — | — |
| 2022-08-26 | $34.24 | $35.87 | 2,308,400 | — | — |
| 2022-08-25 | $34.98 | $36.64 | 1,396,900 | — | — |
| 2022-08-24 | $34.78 | $36.43 | 2,099,300 | — | — |
| 2022-08-23 | $34.51 | $36.15 | 1,531,100 | — | — |
| 2022-08-22 | $34.70 | $36.35 | 1,864,100 | — | — |
| 2022-08-19 | $35.68 | $37.38 | 1,983,900 | — | — |
| 2022-08-18 | $36.02 | $37.73 | 1,396,600 | — | — |
| 2022-08-17 | $36.17 | $37.89 | 2,299,200 | — | — |
| 2022-08-16 | $36.50 | $38.23 | 2,562,800 | — | — |
| 2022-08-15 | $36.38 | $38.11 | 2,062,300 | — | — |
| 2022-08-12 | $36.50 | $38.23 | 2,422,500 | — | — |
| 2022-08-11 | $36.43 | $38.16 | 2,739,700 | — | — |
| 2022-08-10 | $34.88 | $36.54 | 3,566,100 | — | — |
| 2022-08-09 | $33.74 | $35.34 | 2,526,800 | — | — |
| 2022-08-08 | $33.47 | $35.06 | 2,643,100 | — | — |
| 2022-08-05 | $33.33 | $34.91 | 1,930,300 | — | — |
| 2022-08-04 | $33.53 | $35.12 | 1,444,000 | — | — |
| 2022-08-03 | $33.57 | $35.16 | 1,893,300 | — | — |
| 2022-08-02 | $33.20 | $34.78 | 1,136,300 | — | — |
| 2022-08-01 | $33.44 | $35.03 | 2,601,600 | — | — |
| 2022-07-29 | $33.11 | $34.68 | 4,963,700 | — | — |
| 2022-07-28 | $34.88 | $36.54 | 2,069,800 | — | — |
| 2022-07-27 | $34.67 | $36.32 | 2,268,500 | — | — |
| 2022-07-26 | $34.10 | $35.72 | 1,983,900 | — | — |
| 2022-07-25 | $35.28 | $36.96 | 1,832,800 | — | — |
| 2022-07-22 | $35.16 | $36.83 | 1,594,200 | — | — |
| 2022-07-21 | $34.95 | $36.61 | 1,755,000 | — | — |
| 2022-07-20 | $34.74 | $36.39 | 1,797,500 | — | — |
| 2022-07-19 | $34.25 | $35.88 | 1,808,200 | — | — |
| 2022-07-18 | $33.23 | $34.81 | 2,474,900 | — | — |
| 2022-07-15 | $33.68 | $35.28 | 1,945,400 | — | — |
| 2022-07-14 | $32.51 | $34.05 | 1,613,600 | — | — |
| 2022-07-13 | $32.84 | $34.40 | 1,862,200 | — | — |
| 2022-07-12 | $33.22 | $34.80 | 1,523,800 | — | — |
| 2022-07-11 | $32.90 | $34.46 | 1,378,300 | — | — |
| 2022-07-08 | $33.24 | $34.82 | 1,744,600 | — | — |
| 2022-07-07 | $33.50 | $35.09 | 1,872,100 | — | — |
| 2022-07-06 | $33.16 | $34.74 | 2,037,600 | — | — |
| 2022-07-05 | $33.17 | $34.75 | 1,517,800 | — | — |
| 2022-07-01 | $33.07 | $34.64 | 1,507,600 | — | — |
| 2022-06-30 | $32.16 | $33.69 | 2,403,300 | — | — |
| 2022-06-29 | $32.64 | $34.19 | 1,761,600 | — | — |
| 2022-06-28 | $32.71 | $34.26 | 1,842,400 | — | — |
| 2022-06-27 | $33.04 | $34.61 | 2,094,600 | — | — |
| 2022-06-24 | $32.80 | $34.36 | 2,680,800 | — | — |
| 2022-06-23 | $32.07 | $33.59 | 1,564,300 | — | — |
| 2022-06-22 | $32.06 | $33.58 | 2,219,300 | — | — |
| 2022-06-21 | $32.56 | $34.11 | 2,050,800 | — | — |
| 2022-06-17 | $32.07 | $33.59 | 6,015,500 | — | — |
| 2022-06-16 | $32.28 | $33.81 | 3,714,700 | — | — |
| 2022-06-15 | $32.83 | $34.39 | 3,125,000 | — | — |
| 2022-06-14 | $32.03 | $33.55 | 3,101,200 | — | — |
| 2022-06-13 | $31.52 | $33.02 | 3,401,700 | — | — |
| 2022-06-10 | $32.39 | $33.93 | 2,402,300 | — | — |
| 2022-06-09 | $33.48 | $35.07 | 1,582,300 | — | — |
| 2022-06-08 | $34.06 | $35.68 | 1,660,200 | — | — |
| 2022-06-07 | $34.60 | $36.24 | 1,722,500 | — | — |
| 2022-06-06 | $34.08 | $35.70 | 1,425,600 | — | — |
| 2022-06-03 | $34.13 | $35.75 | 1,933,700 | — | — |
| 2022-06-02 | $34.42 | $36.06 | 2,695,700 | — | — |
| 2022-06-01 | $34.86 | $36.52 | 2,447,800 | — | — |
| 2022-05-31 | $35.51 | $37.20 | 4,768,600 | — | — |
| 2022-05-27 | $35.46 | $37.14 | 2,573,400 | — | — |
| 2022-05-26 | $34.54 | $36.18 | 2,950,500 | — | — |
| 2022-05-25 | $33.30 | $34.88 | 2,353,900 | — | — |
| 2022-05-24 | $32.49 | $34.03 | 2,409,500 | — | — |
| 2022-05-23 | $34.19 | $35.81 | 2,512,400 | — | — |
| 2022-05-20 | $33.46 | $35.05 | 2,496,400 | — | — |
| 2022-05-19 | $33.33 | $34.91 | 3,425,500 | — | — |
| 2022-05-18 | $33.49 | $35.08 | 2,876,700 | — | — |
| 2022-05-17 | $34.74 | $36.39 | 2,340,500 | — | — |
| 2022-05-16 | $33.69 | $35.29 | 2,351,700 | — | — |
| 2022-05-13 | $33.80 | $35.41 | 2,672,300 | — | — |
| 2022-05-12 | $33.45 | $35.04 | 3,275,800 | — | — |
| 2022-05-11 | $33.21 | $34.79 | 3,779,800 | — | — |
| 2022-05-10 | $32.42 | $33.96 | 4,567,600 | — | — |
| 2022-05-09 | $33.21 | $34.79 | 4,065,000 | — | — |
| 2022-05-06 | $34.60 | $36.24 | 3,164,600 | — | — |
| 2022-05-05 | $36.54 | $38.28 | 1,867,200 | — | — |
| 2022-05-04 | $37.04 | $38.80 | 1,890,600 | — | — |
| 2022-05-03 | $36.24 | $37.96 | 3,056,900 | — | — |
| 2022-05-02 | $36.57 | $38.31 | 2,704,100 | — | — |
| 2022-04-29 | $35.84 | $37.54 | 2,464,900 | — | — |
| 2022-04-28 | $36.54 | $38.28 | 2,077,600 | — | — |
| 2022-04-27 | $36.26 | $37.98 | 2,262,400 | — | — |
| 2022-04-26 | $36.60 | $38.34 | 4,090,700 | — | — |
| 2022-04-25 | $37.99 | $39.79 | 2,983,500 | — | — |
| 2022-04-22 | $38.21 | $40.03 | 2,215,500 | — | — |
| 2022-04-21 | $38.93 | $40.78 | 2,340,600 | — | — |
| 2022-04-20 | $39.56 | $41.44 | 4,384,700 | — | — |
| 2022-04-19 | $39.18 | $41.04 | 2,630,500 | — | — |
| 2022-04-18 | $38.99 | $40.84 | 1,252,900 | — | — |
| 2022-04-14 | $39.12 | $40.98 | 1,773,300 | — | — |
| 2022-04-13 | $39.11 | $40.97 | 1,528,300 | — | — |
| 2022-04-12 | $38.84 | $40.69 | 1,997,500 | — | — |
| 2022-04-11 | $38.72 | $40.56 | 1,974,800 | — | — |
| 2022-04-08 | $38.97 | $40.82 | 2,118,600 | — | — |
| 2022-04-07 | $38.42 | $40.25 | 2,730,600 | — | — |
| 2022-04-06 | $38.76 | $40.60 | 3,818,200 | — | — |
| 2022-04-05 | $38.66 | $40.50 | 3,557,800 | — | — |
| 2022-04-04 | $39.55 | $41.43 | 2,582,700 | — | — |
| 2022-04-01 | $39.36 | $41.23 | 2,335,800 | — | — |
| 2022-03-31 | $39.45 | $41.32 | 3,596,300 | — | — |
| 2022-03-30 | $40.14 | $42.05 | 3,022,100 | — | — |
| 2022-03-29 | $40.80 | $42.74 | 2,333,000 | — | — |
| 2022-03-28 | $40.50 | $42.42 | 2,099,200 | — | — |
| 2022-03-25 | $41.22 | $43.18 | 2,504,700 | — | — |
| 2022-03-24 | $40.91 | $42.85 | 2,416,400 | — | — |
| 2022-03-23 | $40.56 | $42.49 | 2,540,400 | — | — |
| 2022-03-22 | $41.10 | $43.05 | 2,631,200 | — | — |
| 2022-03-21 | $40.85 | $42.79 | 3,371,400 | — | — |
| 2022-03-18 | $40.87 | $42.81 | 13,459,600 | — | — |
| 2022-03-17 | $40.28 | $42.19 | 4,950,300 | — | — |
| 2022-03-16 | $40.67 | $42.60 | 4,515,800 | — | — |
| 2022-03-15 | $39.78 | $41.67 | 4,830,900 | — | — |
| 2022-03-14 | $38.75 | $40.59 | 5,955,100 | — | — |
| 2022-03-11 | $39.33 | $41.20 | 3,444,600 | — | — |
| 2022-03-10 | $39.79 | $41.68 | 5,192,500 | — | — |
| 2022-03-09 | $40.87 | $42.81 | 3,604,700 | — | — |
| 2022-03-08 | $41.84 | $43.83 | 2,733,900 | — | — |
| 2022-03-07 | $41.60 | $43.58 | 3,232,700 | — | — |
| 2022-03-04 | $42.69 | $44.72 | 3,424,400 | — | — |
| 2022-03-03 | $43.16 | $45.21 | 2,579,000 | — | — |
| 2022-03-02 | $43.09 | $45.14 | 3,785,700 | — | — |
| 2022-03-01 | $41.26 | $43.22 | 3,500,100 | — | — |
| 2022-02-28 | $41.83 | $43.57 | 3,527,700 | — | — |
| 2022-02-25 | $41.77 | $43.50 | 2,905,300 | — | — |
| 2022-02-24 | $40.87 | $42.57 | 4,052,800 | — | — |
| 2022-02-23 | $40.97 | $42.67 | 2,781,100 | — | — |
| 2022-02-22 | $41.82 | $43.56 | 3,537,300 | — | — |
| 2022-02-18 | $42.38 | $44.14 | 3,567,200 | — | — |
| 2022-02-17 | $42.91 | $44.69 | 4,162,300 | — | — |
| 2022-02-16 | $43.01 | $44.79 | 3,140,200 | — | — |
| 2022-02-15 | $43.15 | $44.94 | 2,705,800 | — | — |
| 2022-02-14 | $42.67 | $44.44 | 3,212,800 | — | — |
| 2022-02-11 | $43.40 | $45.20 | 4,354,100 | — | — |
| 2022-02-10 | $44.00 | $45.83 | 6,921,800 | — | — |
| 2022-02-09 | $43.85 | $45.67 | 8,034,900 | — | — |
| 2022-02-08 | $40.82 | $42.51 | 2,435,600 | — | — |
| 2022-02-07 | $40.61 | $42.30 | 3,219,600 | — | — |
| 2022-02-04 | $40.69 | $42.38 | 1,811,700 | — | — |
| 2022-02-03 | $40.90 | $42.60 | 2,345,600 | — | — |
| 2022-02-02 | $40.67 | $42.36 | 2,970,500 | — | — |
| 2022-02-01 | $40.31 | $41.98 | 2,528,400 | — | — |
| 2022-01-31 | $40.61 | $42.30 | 3,644,600 | — | — |
| 2022-01-28 | $40.10 | $41.76 | 4,206,500 | — | — |
| 2022-01-27 | $38.25 | $39.84 | 3,281,500 | — | — |
| 2022-01-26 | $38.04 | $39.62 | 3,416,300 | — | — |
| 2022-01-25 | $39.16 | $40.79 | 4,510,000 | — | — |
| 2022-01-24 | $39.09 | $40.71 | 7,853,300 | — | — |
| 2022-01-21 | $37.69 | $39.25 | 4,201,400 | — | — |
| 2022-01-20 | $38.19 | $39.77 | 4,426,800 | — | — |
| 2022-01-19 | $39.66 | $41.31 | 3,804,000 | — | — |
| 2022-01-18 | $39.90 | $41.56 | 4,586,300 | — | — |
| 2022-01-14 | $41.02 | $42.72 | 4,080,600 | — | — |
| 2022-01-13 | $40.07 | $41.73 | 2,487,700 | — | — |
| 2022-01-12 | $39.29 | $40.92 | 1,622,400 | — | — |
| 2022-01-11 | $38.95 | $40.57 | 1,720,600 | — | — |
| 2022-01-10 | $39.03 | $40.65 | 2,904,500 | — | — |
| 2022-01-07 | $39.02 | $40.64 | 4,427,700 | — | — |
| 2022-01-06 | $38.43 | $40.02 | 2,716,700 | — | — |
| 2022-01-05 | $37.61 | $39.17 | 2,024,200 | — | — |
| 2022-01-04 | $37.97 | $39.55 | 4,720,500 | — | — |
| 2022-01-03 | $37.64 | $39.20 | 2,917,300 | — | — |