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
- 2018-06-26 to 2026-09-03
- 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 | $36.19 | $36.19 | 646,000 | — | — |
| 2022-12-29 | $36.02 | $36.02 | 344,300 | — | — |
| 2022-12-28 | $35.83 | $35.83 | 770,500 | — | — |
| 2022-12-27 | $35.99 | $35.99 | 1,024,100 | — | — |
| 2022-12-23 | $35.68 | $35.68 | 508,300 | — | — |
| 2022-12-22 | $35.58 | $35.58 | 783,100 | — | — |
| 2022-12-21 | $36.01 | $36.01 | 506,500 | — | — |
| 2022-12-20 | $36.09 | $36.09 | 813,200 | — | — |
| 2022-12-19 | $35.49 | $35.49 | 1,115,000 | — | — |
| 2022-12-16 | $35.59 | $35.59 | 3,077,200 | — | — |
| 2022-12-15 | $35.29 | $35.29 | 4,092,900 | — | — |
| 2022-12-14 | $35.86 | $35.86 | 2,028,500 | — | — |
| 2022-12-13 | $35.94 | $35.94 | 2,332,200 | — | — |
| 2022-12-12 | $35.35 | $35.35 | 4,124,000 | — | — |
| 2022-12-09 | $35.64 | $35.64 | 575,600 | — | — |
| 2022-12-08 | $35.52 | $35.52 | 637,500 | — | — |
| 2022-12-07 | $35.49 | $35.49 | 2,296,900 | — | — |
| 2022-12-06 | $35.18 | $35.18 | 3,342,100 | — | — |
| 2022-12-05 | $35.08 | $35.08 | 2,234,300 | — | — |
| 2022-12-02 | $35.69 | $35.69 | 2,937,600 | — | — |
| 2022-12-01 | $35.81 | $35.81 | 1,974,300 | — | — |
| 2022-11-30 | $35.14 | $35.14 | 1,637,300 | — | — |
| 2022-11-29 | $34.73 | $34.73 | 267,600 | — | — |
| 2022-11-28 | $34.55 | $34.55 | 547,700 | — | — |
| 2022-11-25 | $34.82 | $34.82 | 214,000 | — | — |
| 2022-11-23 | $34.77 | $34.77 | 1,304,400 | — | — |
| 2022-11-22 | $34.56 | $34.56 | 2,406,000 | — | — |
| 2022-11-21 | $34.53 | $34.53 | 1,572,300 | — | — |
| 2022-11-18 | $34.73 | $34.73 | 1,470,800 | — | — |
| 2022-11-17 | $34.98 | $34.98 | 2,505,300 | — | — |
| 2022-11-16 | $35.23 | $35.23 | 2,178,800 | — | — |
| 2022-11-15 | $35.31 | $35.31 | 2,943,500 | — | — |
| 2022-11-14 | $35.18 | $35.18 | 2,266,200 | — | — |
| 2022-11-11 | $35.09 | $35.09 | 1,283,200 | — | — |
| 2022-11-10 | $34.87 | $34.87 | 1,284,200 | — | — |
| 2022-11-09 | $33.85 | $33.85 | 1,747,400 | — | — |
| 2022-11-08 | $34.01 | $34.01 | 2,869,000 | — | — |
| 2022-11-07 | $33.25 | $33.25 | 1,005,900 | — | — |
| 2022-11-04 | $33.38 | $33.38 | 782,300 | — | — |
| 2022-11-03 | $32.39 | $32.39 | 732,200 | — | — |
| 2022-11-02 | $32.49 | $32.49 | 1,800,300 | — | — |
| 2022-11-01 | $32.72 | $32.72 | 1,266,700 | — | — |
| 2022-10-31 | $32.41 | $32.41 | 1,211,500 | — | — |
| 2022-10-28 | $32.67 | $32.67 | 1,625,200 | — | — |
| 2022-10-27 | $33.01 | $33.01 | 1,489,400 | — | — |
| 2022-10-26 | $33.06 | $33.06 | 841,000 | — | — |
| 2022-10-25 | $32.85 | $32.85 | 1,977,400 | — | — |
| 2022-10-24 | $32.78 | $32.78 | 1,136,100 | — | — |
| 2022-10-21 | $32.87 | $32.87 | 1,174,100 | — | — |
| 2022-10-20 | $32.30 | $32.30 | 3,086,600 | — | — |
| 2022-10-19 | $32.36 | $32.36 | 498,300 | — | — |
| 2022-10-18 | $32.80 | $32.80 | 1,466,200 | — | — |
| 2022-10-17 | $32.73 | $32.73 | 1,860,100 | — | — |
| 2022-10-14 | $32.63 | $32.63 | 1,968,400 | — | — |
| 2022-10-13 | $33.03 | $33.03 | 1,800,300 | — | — |
| 2022-10-12 | $33.27 | $33.27 | 598,700 | — | — |
| 2022-10-11 | $33.08 | $33.08 | 1,133,100 | — | — |
| 2022-10-10 | $33.15 | $33.15 | 1,293,200 | — | — |
| 2022-10-07 | $33.66 | $33.66 | 531,100 | — | — |
| 2022-10-06 | $34.05 | $34.05 | 532,300 | — | — |
| 2022-10-05 | $34.07 | $34.07 | 930,200 | — | — |
| 2022-10-04 | $34.26 | $34.26 | 1,758,000 | — | — |
| 2022-10-03 | $33.77 | $33.77 | 2,819,100 | — | — |
| 2022-09-30 | $32.98 | $32.98 | 1,630,300 | — | — |
| 2022-09-29 | $32.99 | $32.99 | 3,146,600 | — | — |
| 2022-09-28 | $32.97 | $32.97 | 2,229,200 | — | — |
| 2022-09-27 | $32.32 | $32.32 | 2,436,500 | — | — |
| 2022-09-26 | $32.24 | $32.24 | 3,485,900 | — | — |
| 2022-09-23 | $32.62 | $32.62 | 2,753,200 | — | — |
| 2022-09-22 | $33.20 | $33.20 | 1,212,500 | — | — |
| 2022-09-21 | $33.22 | $33.22 | 2,482,600 | — | — |
| 2022-09-20 | $33.07 | $33.07 | 1,661,600 | — | — |
| 2022-09-19 | $33.26 | $33.26 | 1,982,000 | — | — |
| 2022-09-16 | $33.23 | $33.23 | 2,814,500 | — | — |
| 2022-09-15 | $33.05 | $33.05 | 2,803,700 | — | — |
| 2022-09-14 | $33.68 | $33.68 | 1,311,400 | — | — |
| 2022-09-13 | $33.81 | $33.81 | 1,461,700 | — | — |
| 2022-09-12 | $34.25 | $34.25 | 1,697,600 | — | — |
| 2022-09-09 | $34.07 | $34.07 | 1,474,700 | — | — |
| 2022-09-08 | $33.90 | $33.90 | 1,922,100 | — | — |
| 2022-09-07 | $34.09 | $34.09 | 1,205,500 | — | — |
| 2022-09-06 | $33.77 | $33.77 | 847,600 | — | — |
| 2022-09-02 | $33.96 | $33.96 | 2,954,400 | — | — |
| 2022-09-01 | $33.66 | $33.66 | 2,041,100 | — | — |
| 2022-08-31 | $33.97 | $33.97 | 1,399,100 | — | — |
| 2022-08-30 | $34.23 | $34.23 | 1,153,400 | — | — |
| 2022-08-29 | $34.52 | $34.52 | 806,000 | — | — |
| 2022-08-26 | $34.50 | $34.50 | 1,324,500 | — | — |
| 2022-08-25 | $34.90 | $34.90 | 985,600 | — | — |
| 2022-08-24 | $34.80 | $34.80 | 1,033,500 | — | — |
| 2022-08-23 | $34.71 | $34.71 | 3,407,400 | — | — |
| 2022-08-22 | $34.46 | $34.46 | 1,198,800 | — | — |
| 2022-08-19 | $34.69 | $34.69 | 2,895,500 | — | — |
| 2022-08-18 | $34.96 | $34.96 | 2,114,600 | — | — |
| 2022-08-17 | $35.04 | $35.04 | 2,266,400 | — | — |
| 2022-08-16 | $35.27 | $35.27 | 1,566,400 | — | — |
| 2022-08-15 | $35.34 | $35.34 | 1,774,800 | — | — |
| 2022-08-12 | $35.78 | $35.78 | 1,593,200 | — | — |
| 2022-08-11 | $35.47 | $35.47 | 1,191,600 | — | — |
| 2022-08-10 | $35.56 | $35.56 | 543,500 | — | — |
| 2022-08-09 | $35.62 | $35.62 | 680,100 | — | — |
| 2022-08-08 | $35.53 | $35.53 | 1,890,800 | — | — |
| 2022-08-05 | $35.22 | $35.22 | 1,675,500 | — | — |
| 2022-08-04 | $35.63 | $35.63 | 2,233,800 | — | — |
| 2022-08-03 | $35.07 | $35.07 | 2,023,500 | — | — |
| 2022-08-02 | $34.97 | $34.97 | 2,845,800 | — | — |
| 2022-08-01 | $35.17 | $35.17 | 1,314,800 | — | — |
| 2022-07-29 | $34.99 | $34.99 | 2,352,600 | — | — |
| 2022-07-28 | $34.87 | $34.87 | 2,386,600 | — | — |
| 2022-07-27 | $34.46 | $34.46 | 1,546,700 | — | — |
| 2022-07-26 | $34.13 | $34.13 | 1,369,100 | — | — |
| 2022-07-25 | $34.15 | $34.15 | 1,139,800 | — | — |
| 2022-07-22 | $34.25 | $34.25 | 2,199,600 | — | — |
| 2022-07-21 | $34.16 | $34.16 | 2,042,600 | — | — |
| 2022-07-20 | $33.69 | $33.69 | 959,100 | — | — |
| 2022-07-19 | $34.01 | $34.01 | 495,000 | — | — |
| 2022-07-18 | $33.92 | $33.92 | 892,100 | — | — |
| 2022-07-15 | $33.88 | $33.88 | 1,756,100 | — | — |
| 2022-07-14 | $33.95 | $33.95 | 2,819,800 | — | — |
| 2022-07-13 | $34.44 | $34.44 | 2,377,900 | — | — |
| 2022-07-12 | $34.27 | $34.27 | 1,927,600 | — | — |
| 2022-07-11 | $34.40 | $34.40 | 1,349,900 | — | — |
| 2022-07-08 | $34.59 | $34.59 | 2,282,200 | — | — |
| 2022-07-07 | $34.58 | $34.58 | 1,833,000 | — | — |
| 2022-07-06 | $34.55 | $34.55 | 3,028,300 | — | — |
| 2022-07-05 | $35.11 | $35.11 | 4,502,100 | — | — |
| 2022-07-01 | $35.87 | $35.87 | 2,329,400 | — | — |
| 2022-06-30 | $35.88 | $35.88 | 1,364,100 | — | — |
| 2022-06-29 | $36.12 | $36.12 | 843,800 | — | — |
| 2022-06-28 | $36.15 | $36.15 | 650,600 | — | — |
| 2022-06-27 | $36.19 | $36.19 | 2,295,000 | — | — |
| 2022-06-24 | $36.22 | $36.22 | 971,500 | — | — |
| 2022-06-23 | $36.29 | $36.29 | 1,347,800 | — | — |
| 2022-06-22 | $36.51 | $36.51 | 1,450,900 | — | — |
| 2022-06-21 | $36.37 | $36.37 | 1,674,900 | — | — |
| 2022-06-17 | $36.50 | $36.50 | 2,069,200 | — | — |
| 2022-06-16 | $36.80 | $36.80 | 1,995,700 | — | — |
| 2022-06-15 | $36.38 | $36.38 | 2,655,900 | — | — |
| 2022-06-14 | $35.93 | $35.93 | 1,916,300 | — | — |
| 2022-06-13 | $36.20 | $36.20 | 2,005,900 | — | — |
| 2022-06-10 | $37.19 | $37.19 | 4,937,800 | — | — |
| 2022-06-09 | $36.68 | $36.68 | 1,227,400 | — | — |
| 2022-06-08 | $36.80 | $36.80 | 576,400 | — | — |
| 2022-06-07 | $36.83 | $36.83 | 1,010,500 | — | — |
| 2022-06-06 | $36.60 | $36.60 | 1,199,800 | — | — |
| 2022-06-03 | $36.75 | $36.75 | 629,300 | — | — |
| 2022-06-02 | $37.14 | $37.14 | 1,686,400 | — | — |
| 2022-06-01 | $36.70 | $36.70 | 2,043,700 | — | — |
| 2022-05-31 | $36.46 | $36.46 | 2,836,600 | — | — |
| 2022-05-27 | $36.83 | $36.83 | 1,579,700 | — | — |
| 2022-05-26 | $36.80 | $36.80 | 2,222,800 | — | — |
| 2022-05-25 | $36.86 | $36.86 | 1,676,500 | — | — |
| 2022-05-24 | $37.10 | $37.10 | 824,100 | — | — |
| 2022-05-23 | $36.82 | $36.82 | 631,900 | — | — |
| 2022-05-20 | $36.63 | $36.63 | 1,229,000 | — | — |
| 2022-05-19 | $36.61 | $36.61 | 1,286,200 | — | — |
| 2022-05-18 | $36.09 | $36.09 | 830,300 | — | — |
| 2022-05-17 | $36.06 | $36.06 | 1,127,900 | — | — |
| 2022-05-16 | $36.29 | $36.29 | 1,196,300 | — | — |
| 2022-05-13 | $35.96 | $35.96 | 1,543,000 | — | — |
| 2022-05-12 | $36.23 | $36.23 | 2,764,200 | — | — |
| 2022-05-11 | $36.82 | $36.82 | 1,780,000 | — | — |
| 2022-05-10 | $36.48 | $36.48 | 2,958,400 | — | — |
| 2022-05-09 | $36.83 | $36.83 | 2,134,800 | — | — |
| 2022-05-06 | $37.37 | $37.37 | 2,193,900 | — | — |
| 2022-05-05 | $37.30 | $37.30 | 2,268,500 | — | — |
| 2022-05-04 | $37.44 | $37.44 | 3,517,900 | — | — |
| 2022-05-03 | $37.07 | $37.07 | 2,153,500 | — | — |
| 2022-05-02 | $36.98 | $36.98 | 5,609,100 | — | — |
| 2022-04-29 | $37.67 | $37.67 | 1,429,100 | — | — |
| 2022-04-28 | $37.67 | $37.67 | 1,413,400 | — | — |
| 2022-04-27 | $37.48 | $37.48 | 2,225,600 | — | — |
| 2022-04-26 | $37.78 | $37.78 | 1,681,700 | — | — |
| 2022-04-25 | $37.71 | $37.71 | 2,960,300 | — | — |
| 2022-04-22 | $38.39 | $38.39 | 1,605,800 | — | — |
| 2022-04-21 | $38.77 | $38.77 | 1,522,800 | — | — |
| 2022-04-20 | $38.91 | $38.91 | 1,333,000 | — | — |
| 2022-04-19 | $38.71 | $38.71 | 2,233,400 | — | — |
| 2022-04-18 | $39.31 | $39.31 | 1,960,900 | — | — |
| 2022-04-14 | $39.18 | $39.18 | 1,261,100 | — | — |
| 2022-04-13 | $39.31 | $39.31 | 1,480,700 | — | — |
| 2022-04-12 | $39.12 | $39.12 | 1,831,800 | — | — |
| 2022-04-11 | $38.81 | $38.81 | 2,877,200 | — | — |
| 2022-04-08 | $38.64 | $38.64 | 2,507,800 | — | — |
| 2022-04-07 | $38.39 | $38.39 | 2,200,900 | — | — |
| 2022-04-06 | $38.25 | $38.25 | 3,719,200 | — | — |
| 2022-04-05 | $38.17 | $38.17 | 2,364,700 | — | — |
| 2022-04-04 | $38.41 | $38.41 | 2,272,200 | — | — |
| 2022-04-01 | $38.20 | $38.20 | 2,019,100 | — | — |
| 2022-03-31 | $38.47 | $38.47 | 1,724,600 | — | — |
| 2022-03-30 | $38.43 | $38.43 | 1,854,000 | — | — |
| 2022-03-29 | $38.14 | $38.14 | 2,515,100 | — | — |
| 2022-03-28 | $38.14 | $38.14 | 2,296,600 | — | — |
| 2022-03-25 | $38.84 | $38.84 | 2,186,900 | — | — |
| 2022-03-24 | $38.99 | $38.99 | 3,819,200 | — | — |
| 2022-03-23 | $38.69 | $38.69 | 2,028,300 | — | — |
| 2022-03-22 | $38.18 | $38.18 | 4,294,800 | — | — |
| 2022-03-21 | $38.46 | $38.46 | 4,720,100 | — | — |
| 2022-03-18 | $38.15 | $38.15 | 1,711,200 | — | — |
| 2022-03-17 | $38.50 | $38.50 | 1,688,800 | — | — |
| 2022-03-16 | $38.33 | $38.33 | 4,654,300 | — | — |
| 2022-03-15 | $38.08 | $38.08 | 2,170,600 | — | — |
| 2022-03-14 | $38.81 | $38.81 | 1,655,000 | — | — |
| 2022-03-11 | $39.39 | $39.39 | 1,846,400 | — | — |
| 2022-03-10 | $39.68 | $39.68 | 2,005,000 | — | — |
| 2022-03-09 | $39.56 | $39.56 | 6,540,500 | — | — |
| 2022-03-08 | $40.77 | $40.77 | 6,535,900 | — | — |
| 2022-03-07 | $39.68 | $39.68 | 6,971,100 | — | — |
| 2022-03-04 | $39.10 | $39.10 | 9,366,500 | — | — |
| 2022-03-03 | $38.48 | $38.48 | 14,090,500 | — | — |
| 2022-03-02 | $38.25 | $38.25 | 11,964,200 | — | — |
| 2022-03-01 | $38.67 | $38.67 | 10,725,300 | — | — |
| 2022-02-28 | $37.96 | $37.96 | 9,627,300 | — | — |
| 2022-02-25 | $37.57 | $37.57 | 4,714,400 | — | — |
| 2022-02-24 | $37.72 | $37.72 | 11,592,900 | — | — |
| 2022-02-23 | $37.95 | $37.95 | 5,096,500 | — | — |
| 2022-02-22 | $37.76 | $37.76 | 6,508,050 | — | — |
| 2022-02-18 | $37.68 | $37.68 | 2,381,850 | — | — |
| 2022-02-17 | $37.72 | $37.72 | 3,110,800 | — | — |
| 2022-02-16 | $37.22 | $37.22 | 2,694,350 | — | — |
| 2022-02-15 | $36.84 | $36.84 | 3,789,500 | — | — |
| 2022-02-14 | $37.18 | $37.18 | 4,249,250 | — | — |
| 2022-02-11 | $37.00 | $37.00 | 4,661,000 | — | — |
| 2022-02-10 | $36.32 | $36.32 | 3,675,750 | — | — |
| 2022-02-09 | $36.44 | $36.44 | 1,263,200 | — | — |
| 2022-02-08 | $36.30 | $36.30 | 2,457,700 | — | — |
| 2022-02-07 | $36.22 | $36.22 | 2,553,250 | — | — |
| 2022-02-04 | $35.94 | $35.94 | 1,864,900 | — | — |
| 2022-02-03 | $35.88 | $35.88 | 2,525,050 | — | — |
| 2022-02-02 | $35.94 | $35.94 | 1,496,750 | — | — |
| 2022-02-01 | $35.78 | $35.78 | 2,368,650 | — | — |
| 2022-01-31 | $35.76 | $35.76 | 3,110,700 | — | — |
| 2022-01-28 | $35.56 | $35.56 | 1,637,200 | — | — |
| 2022-01-27 | $35.68 | $35.68 | 1,780,300 | — | — |
| 2022-01-26 | $36.14 | $36.14 | 2,774,400 | — | — |
| 2022-01-25 | $36.74 | $36.74 | 2,176,750 | — | — |
| 2022-01-24 | $36.58 | $36.58 | 1,649,250 | — | — |
| 2022-01-21 | $36.42 | $36.42 | 1,396,800 | — | — |
| 2022-01-20 | $36.52 | $36.52 | 1,043,400 | — | — |
| 2022-01-19 | $36.64 | $36.64 | 2,025,900 | — | — |
| 2022-01-18 | $36.06 | $36.06 | 1,171,850 | — | — |
| 2022-01-14 | $36.12 | $36.12 | 1,265,550 | — | — |
| 2022-01-13 | $36.22 | $36.22 | 1,850,400 | — | — |
| 2022-01-12 | $36.32 | $36.32 | 1,395,800 | — | — |
| 2022-01-11 | $36.24 | $36.24 | 2,594,000 | — | — |
| 2022-01-10 | $35.80 | $35.80 | 1,247,350 | — | — |
| 2022-01-07 | $35.68 | $35.68 | 1,947,750 | — | — |
| 2022-01-06 | $35.54 | $35.54 | 1,592,950 | — | — |
| 2022-01-05 | $35.96 | $35.96 | 2,095,000 | — | — |
| 2022-01-04 | $36.08 | $36.08 | 1,372,000 | — | — |
| 2022-01-03 | $35.80 | $35.80 | 1,481,300 | — | — |