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
- 2010-11-18 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 | $33.64 | $43.72 | 11,807,400 | — | — |
| 2022-12-29 | $33.67 | $43.76 | 11,634,900 | — | — |
| 2022-12-28 | $32.53 | $42.28 | 9,550,900 | — | — |
| 2022-12-27 | $33.32 | $43.31 | 9,984,400 | — | — |
| 2022-12-23 | $33.83 | $43.97 | 10,619,100 | — | — |
| 2022-12-22 | $33.53 | $43.58 | 20,227,800 | — | — |
| 2022-12-21 | $35.90 | $46.66 | 9,959,900 | — | — |
| 2022-12-20 | $35.20 | $45.75 | 10,934,300 | — | — |
| 2022-12-19 | $35.42 | $46.03 | 12,248,000 | — | — |
| 2022-12-16 | $36.15 | $46.98 | 27,530,500 | — | — |
| 2022-12-15 | $37.62 | $48.89 | 11,293,600 | — | — |
| 2022-12-14 | $38.36 | $49.86 | 11,964,600 | — | — |
| 2022-12-13 | $38.77 | $50.39 | 12,154,500 | — | — |
| 2022-12-12 | $38.49 | $50.02 | 13,873,200 | — | — |
| 2022-12-09 | $38.28 | $49.75 | 8,865,500 | — | — |
| 2022-12-08 | $38.20 | $49.65 | 8,622,500 | — | — |
| 2022-12-07 | $37.96 | $49.34 | 11,613,800 | — | — |
| 2022-12-06 | $38.02 | $49.41 | 12,775,500 | — | — |
| 2022-12-05 | $38.79 | $50.41 | 7,633,200 | — | — |
| 2022-12-02 | $39.90 | $51.86 | 9,224,100 | — | — |
| 2022-12-01 | $40.43 | $52.55 | 12,335,100 | — | — |
| 2022-11-30 | $40.56 | $52.60 | 14,805,900 | — | — |
| 2022-11-29 | $39.75 | $51.55 | 10,582,400 | — | — |
| 2022-11-28 | $39.38 | $51.07 | 19,395,400 | — | — |
| 2022-11-25 | $40.46 | $52.47 | 4,615,300 | — | — |
| 2022-11-23 | $40.11 | $52.01 | 9,097,000 | — | — |
| 2022-11-22 | $39.97 | $51.83 | 8,394,400 | — | — |
| 2022-11-21 | $39.52 | $51.25 | 12,281,900 | — | — |
| 2022-11-18 | $39.77 | $51.57 | 22,849,200 | — | — |
| 2022-11-17 | $38.64 | $50.11 | 26,006,900 | — | — |
| 2022-11-16 | $38.47 | $49.89 | 12,032,500 | — | — |
| 2022-11-15 | $40.24 | $52.18 | 12,390,000 | — | — |
| 2022-11-14 | $39.93 | $51.78 | 14,968,900 | — | — |
| 2022-11-11 | $41.12 | $53.32 | 13,035,200 | — | — |
| 2022-11-10 | $39.74 | $51.53 | 20,197,600 | — | — |
| 2022-11-09 | $38.06 | $49.36 | 10,526,200 | — | — |
| 2022-11-08 | $39.05 | $50.64 | 10,946,400 | — | — |
| 2022-11-07 | $39.39 | $51.08 | 11,526,900 | — | — |
| 2022-11-04 | $39.00 | $50.57 | 15,089,600 | — | — |
| 2022-11-03 | $38.51 | $49.94 | 12,128,600 | — | — |
| 2022-11-02 | $38.52 | $49.95 | 13,324,200 | — | — |
| 2022-11-01 | $39.35 | $51.03 | 10,840,600 | — | — |
| 2022-10-31 | $39.25 | $50.90 | 13,957,700 | — | — |
| 2022-10-28 | $38.85 | $50.38 | 10,459,800 | — | — |
| 2022-10-27 | $38.16 | $49.49 | 13,842,600 | — | — |
| 2022-10-26 | $37.86 | $49.10 | 19,638,600 | — | — |
| 2022-10-25 | $37.01 | $47.99 | 25,537,500 | — | — |
| 2022-10-24 | $35.72 | $46.32 | 18,575,100 | — | — |
| 2022-10-21 | $35.00 | $45.39 | 14,094,700 | — | — |
| 2022-10-20 | $33.44 | $43.36 | 13,579,800 | — | — |
| 2022-10-19 | $33.63 | $43.61 | 10,311,300 | — | — |
| 2022-10-18 | $34.25 | $44.42 | 11,144,700 | — | — |
| 2022-10-17 | $33.57 | $43.53 | 10,960,500 | — | — |
| 2022-10-14 | $32.89 | $42.65 | 11,994,100 | — | — |
| 2022-10-13 | $32.76 | $42.48 | 17,199,800 | — | — |
| 2022-10-12 | $32.20 | $41.76 | 10,810,300 | — | — |
| 2022-10-11 | $32.09 | $41.61 | 16,763,800 | — | — |
| 2022-10-10 | $32.29 | $41.87 | 22,996,100 | — | — |
| 2022-10-07 | $33.62 | $43.60 | 11,193,900 | — | — |
| 2022-10-06 | $34.63 | $44.91 | 11,435,800 | — | — |
| 2022-10-05 | $34.84 | $45.18 | 18,679,400 | — | — |
| 2022-10-04 | $35.80 | $46.43 | 19,811,700 | — | — |
| 2022-10-03 | $32.87 | $42.63 | 14,697,300 | — | — |
| 2022-09-30 | $32.09 | $41.61 | 16,159,900 | — | — |
| 2022-09-29 | $33.26 | $43.13 | 14,825,100 | — | — |
| 2022-09-28 | $35.25 | $45.71 | 12,046,200 | — | — |
| 2022-09-27 | $34.71 | $45.01 | 13,541,700 | — | — |
| 2022-09-26 | $35.04 | $45.44 | 16,777,700 | — | — |
| 2022-09-23 | $35.48 | $46.01 | 17,888,900 | — | — |
| 2022-09-22 | $37.38 | $48.47 | 13,519,700 | — | — |
| 2022-09-21 | $37.68 | $48.86 | 20,455,600 | — | — |
| 2022-09-20 | $39.06 | $50.65 | 25,401,500 | — | — |
| 2022-09-19 | $41.39 | $53.67 | 13,267,700 | — | — |
| 2022-09-16 | $39.97 | $51.83 | 20,899,600 | — | — |
| 2022-09-15 | $40.66 | $52.73 | 15,193,900 | — | — |
| 2022-09-14 | $40.62 | $52.68 | 15,239,200 | — | — |
| 2022-09-13 | $40.53 | $52.56 | 14,841,600 | — | — |
| 2022-09-12 | $42.05 | $54.53 | 16,332,900 | — | — |
| 2022-09-09 | $41.29 | $53.54 | 12,912,900 | — | — |
| 2022-09-08 | $40.50 | $52.52 | 15,754,700 | — | — |
| 2022-09-07 | $40.11 | $52.01 | 15,832,400 | — | — |
| 2022-09-06 | $38.71 | $50.20 | 19,717,300 | — | — |
| 2022-09-02 | $38.47 | $49.89 | 10,860,500 | — | — |
| 2022-09-01 | $38.56 | $50.00 | 11,370,800 | — | — |
| 2022-08-31 | $38.21 | $49.55 | 15,390,300 | — | — |
| 2022-08-30 | $39.13 | $50.74 | 15,090,600 | — | — |
| 2022-08-29 | $39.51 | $51.12 | 13,408,900 | — | — |
| 2022-08-26 | $39.23 | $50.76 | 16,179,500 | — | — |
| 2022-08-25 | $40.39 | $52.26 | 15,211,900 | — | — |
| 2022-08-24 | $39.25 | $50.78 | 12,710,300 | — | — |
| 2022-08-23 | $38.56 | $49.89 | 15,394,400 | — | — |
| 2022-08-22 | $38.55 | $49.88 | 20,921,400 | — | — |
| 2022-08-19 | $39.70 | $51.37 | 23,306,500 | — | — |
| 2022-08-18 | $38.72 | $50.10 | 7,004,100 | — | — |
| 2022-08-17 | $38.40 | $49.68 | 10,656,700 | — | — |
| 2022-08-16 | $38.99 | $50.45 | 13,944,400 | — | — |
| 2022-08-15 | $39.40 | $50.98 | 9,626,400 | — | — |
| 2022-08-12 | $39.48 | $51.08 | 8,905,300 | — | — |
| 2022-08-11 | $38.46 | $49.76 | 10,221,400 | — | — |
| 2022-08-10 | $37.95 | $49.10 | 10,663,300 | — | — |
| 2022-08-09 | $36.62 | $47.38 | 12,752,200 | — | — |
| 2022-08-08 | $37.56 | $48.60 | 17,398,800 | — | — |
| 2022-08-05 | $36.06 | $46.66 | 10,878,600 | — | — |
| 2022-08-04 | $36.23 | $46.88 | 16,882,100 | — | — |
| 2022-08-03 | $37.31 | $48.27 | 16,047,700 | — | — |
| 2022-08-02 | $36.13 | $46.75 | 13,124,000 | — | — |
| 2022-08-01 | $36.77 | $47.57 | 12,224,200 | — | — |
| 2022-07-29 | $36.26 | $46.91 | 14,375,900 | — | — |
| 2022-07-28 | $35.74 | $46.24 | 11,802,100 | — | — |
| 2022-07-27 | $34.68 | $44.87 | 12,292,800 | — | — |
| 2022-07-26 | $33.34 | $43.14 | 14,533,000 | — | — |
| 2022-07-25 | $34.52 | $44.66 | 14,782,700 | — | — |
| 2022-07-22 | $34.67 | $44.86 | 13,616,700 | — | — |
| 2022-07-21 | $35.13 | $45.45 | 10,857,400 | — | — |
| 2022-07-20 | $34.76 | $44.97 | 10,110,600 | — | — |
| 2022-07-19 | $34.40 | $44.51 | 13,186,300 | — | — |
| 2022-07-18 | $32.62 | $42.21 | 12,679,300 | — | — |
| 2022-07-15 | $32.87 | $42.53 | 12,982,900 | — | — |
| 2022-07-14 | $31.59 | $40.87 | 14,450,400 | — | — |
| 2022-07-13 | $31.72 | $41.04 | 16,196,700 | — | — |
| 2022-07-12 | $31.53 | $40.79 | 19,773,400 | — | — |
| 2022-07-11 | $30.87 | $39.94 | 17,121,600 | — | — |
| 2022-07-08 | $32.31 | $41.80 | 11,765,200 | — | — |
| 2022-07-07 | $32.66 | $42.26 | 14,022,900 | — | — |
| 2022-07-06 | $31.27 | $40.46 | 17,101,100 | — | — |
| 2022-07-05 | $32.37 | $41.88 | 19,646,200 | — | — |
| 2022-07-01 | $32.19 | $41.65 | 21,175,000 | — | — |
| 2022-06-30 | $31.76 | $41.09 | 20,144,800 | — | — |
| 2022-06-29 | $33.45 | $43.28 | 11,426,700 | — | — |
| 2022-06-28 | $33.99 | $43.98 | 15,197,100 | — | — |
| 2022-06-27 | $34.63 | $44.81 | 10,443,100 | — | — |
| 2022-06-24 | $34.82 | $45.05 | 18,401,600 | — | — |
| 2022-06-23 | $32.99 | $42.68 | 14,410,100 | — | — |
| 2022-06-22 | $32.83 | $42.48 | 14,974,100 | — | — |
| 2022-06-21 | $32.64 | $42.23 | 16,627,600 | — | — |
| 2022-06-17 | $31.88 | $41.25 | 23,649,700 | — | — |
| 2022-06-16 | $31.42 | $40.65 | 22,783,200 | — | — |
| 2022-06-15 | $34.18 | $44.22 | 19,116,000 | — | — |
| 2022-06-14 | $33.20 | $42.96 | 17,891,000 | — | — |
| 2022-06-13 | $32.28 | $41.77 | 23,202,000 | — | — |
| 2022-06-10 | $35.01 | $45.30 | 15,875,500 | — | — |
| 2022-06-09 | $36.65 | $47.42 | 9,306,500 | — | — |
| 2022-06-08 | $37.69 | $48.76 | 10,210,300 | — | — |
| 2022-06-07 | $38.37 | $49.64 | 14,517,600 | — | — |
| 2022-06-06 | $37.83 | $48.95 | 11,029,000 | — | — |
| 2022-06-03 | $37.61 | $48.66 | 11,670,500 | — | — |
| 2022-06-02 | $38.87 | $50.29 | 10,735,500 | — | — |
| 2022-06-01 | $38.27 | $49.52 | 12,190,800 | — | — |
| 2022-05-31 | $38.68 | $50.05 | 19,857,900 | — | — |
| 2022-05-27 | $38.57 | $49.90 | 15,684,100 | — | — |
| 2022-05-26 | $37.42 | $48.42 | 14,568,400 | — | — |
| 2022-05-25 | $35.98 | $46.55 | 15,409,500 | — | — |
| 2022-05-24 | $35.21 | $45.56 | 16,717,000 | — | — |
| 2022-05-23 | $36.00 | $46.58 | 19,959,800 | — | — |
| 2022-05-20 | $35.40 | $45.80 | 24,408,000 | — | — |
| 2022-05-19 | $36.12 | $46.73 | 15,545,100 | — | — |
| 2022-05-18 | $35.83 | $46.36 | 19,255,700 | — | — |
| 2022-05-17 | $38.10 | $49.30 | 15,505,700 | — | — |
| 2022-05-16 | $37.10 | $48.00 | 16,512,200 | — | — |
| 2022-05-13 | $38.21 | $49.44 | 22,997,300 | — | — |
| 2022-05-12 | $35.56 | $46.01 | 43,172,200 | — | — |
| 2022-05-11 | $37.27 | $48.22 | 18,050,800 | — | — |
| 2022-05-10 | $38.70 | $50.07 | 20,206,400 | — | — |
| 2022-05-09 | $38.26 | $49.50 | 18,508,800 | — | — |
| 2022-05-06 | $39.58 | $51.21 | 14,684,900 | — | — |
| 2022-05-05 | $39.95 | $51.69 | 15,317,100 | — | — |
| 2022-05-04 | $41.17 | $53.27 | 15,813,700 | — | — |
| 2022-05-03 | $39.94 | $51.68 | 19,132,700 | — | — |
| 2022-05-02 | $38.45 | $49.75 | 16,119,900 | — | — |
| 2022-04-29 | $37.91 | $49.05 | 16,737,800 | — | — |
| 2022-04-28 | $38.75 | $50.14 | 22,795,600 | — | — |
| 2022-04-27 | $38.66 | $50.02 | 19,827,700 | — | — |
| 2022-04-26 | $38.04 | $49.22 | 21,679,500 | — | — |
| 2022-04-25 | $39.82 | $51.52 | 18,704,400 | — | — |
| 2022-04-22 | $39.84 | $51.55 | 17,718,400 | — | — |
| 2022-04-21 | $40.71 | $52.67 | 12,544,000 | — | — |
| 2022-04-20 | $41.72 | $53.98 | 12,989,800 | — | — |
| 2022-04-19 | $42.08 | $54.44 | 13,852,800 | — | — |
| 2022-04-18 | $40.63 | $52.57 | 11,798,000 | — | — |
| 2022-04-14 | $40.13 | $51.92 | 13,315,700 | — | — |
| 2022-04-13 | $40.22 | $52.04 | 10,897,600 | — | — |
| 2022-04-12 | $40.04 | $51.81 | 17,212,800 | — | — |
| 2022-04-11 | $40.33 | $52.18 | 25,015,300 | — | — |
| 2022-04-08 | $39.35 | $50.91 | 22,086,800 | — | — |
| 2022-04-07 | $38.72 | $50.10 | 28,297,600 | — | — |
| 2022-04-06 | $39.50 | $51.11 | 29,254,900 | — | — |
| 2022-04-05 | $41.42 | $53.59 | 19,853,900 | — | — |
| 2022-04-04 | $43.18 | $55.87 | 12,593,000 | — | — |
| 2022-04-01 | $42.96 | $55.58 | 16,791,500 | — | — |
| 2022-03-31 | $43.74 | $56.59 | 17,335,000 | — | — |
| 2022-03-30 | $45.22 | $58.51 | 12,818,800 | — | — |
| 2022-03-29 | $46.26 | $59.85 | 16,784,100 | — | — |
| 2022-03-28 | $44.22 | $57.21 | 12,175,200 | — | — |
| 2022-03-25 | $43.65 | $56.48 | 10,351,200 | — | — |
| 2022-03-24 | $44.35 | $57.38 | 11,106,200 | — | — |
| 2022-03-23 | $43.78 | $56.64 | 15,142,300 | — | — |
| 2022-03-22 | $44.56 | $57.65 | 14,703,000 | — | — |
| 2022-03-21 | $43.61 | $56.42 | 17,903,900 | — | — |
| 2022-03-18 | $44.82 | $57.99 | 19,834,400 | — | — |
| 2022-03-17 | $43.66 | $56.49 | 13,909,000 | — | — |
| 2022-03-16 | $43.85 | $56.73 | 17,014,500 | — | — |
| 2022-03-15 | $42.13 | $54.51 | 16,051,000 | — | — |
| 2022-03-14 | $40.83 | $52.83 | 18,914,000 | — | — |
| 2022-03-11 | $41.51 | $53.71 | 13,617,900 | — | — |
| 2022-03-10 | $41.85 | $54.15 | 17,991,200 | — | — |
| 2022-03-09 | $42.28 | $54.70 | 21,309,000 | — | — |
| 2022-03-08 | $40.20 | $52.01 | 24,145,100 | — | — |
| 2022-03-07 | $39.83 | $51.53 | 25,949,900 | — | — |
| 2022-03-04 | $42.40 | $54.86 | 26,534,700 | — | — |
| 2022-03-03 | $44.90 | $58.09 | 18,956,300 | — | — |
| 2022-03-02 | $46.32 | $59.93 | 19,006,400 | — | — |
| 2022-03-01 | $44.52 | $57.60 | 21,534,200 | — | — |
| 2022-02-28 | $46.72 | $60.45 | 18,226,700 | — | — |
| 2022-02-25 | $47.43 | $61.37 | 13,465,100 | — | — |
| 2022-02-24 | $46.35 | $59.97 | 21,003,700 | — | — |
| 2022-02-23 | $46.38 | $60.01 | 13,667,700 | — | — |
| 2022-02-22 | $46.77 | $60.51 | 19,620,300 | — | — |
| 2022-02-18 | $48.60 | $62.88 | 16,615,900 | — | — |
| 2022-02-17 | $48.82 | $63.17 | 13,482,800 | — | — |
| 2022-02-16 | $50.43 | $65.25 | 13,865,500 | — | — |
| 2022-02-15 | $49.67 | $64.26 | 15,238,500 | — | — |
| 2022-02-14 | $48.40 | $62.62 | 17,549,800 | — | — |
| 2022-02-11 | $48.83 | $63.18 | 20,183,800 | — | — |
| 2022-02-10 | $50.34 | $65.13 | 17,017,600 | — | — |
| 2022-02-09 | $50.72 | $65.62 | 24,290,800 | — | — |
| 2022-02-08 | $49.46 | $63.99 | 38,629,700 | — | — |
| 2022-02-07 | $50.71 | $65.61 | 18,046,500 | — | — |
| 2022-02-04 | $51.29 | $66.36 | 22,794,900 | — | — |
| 2022-02-03 | $53.11 | $68.72 | 23,751,800 | — | — |
| 2022-02-02 | $53.50 | $69.22 | 34,371,700 | — | — |
| 2022-02-01 | $54.07 | $69.96 | 23,169,600 | — | — |
| 2022-01-31 | $52.73 | $68.22 | 20,255,200 | — | — |
| 2022-01-28 | $50.24 | $65.00 | 26,732,600 | — | — |
| 2022-01-27 | $51.45 | $66.57 | 21,357,400 | — | — |
| 2022-01-26 | $52.35 | $67.73 | 23,174,300 | — | — |
| 2022-01-25 | $51.90 | $67.15 | 22,164,500 | — | — |
| 2022-01-24 | $52.64 | $68.11 | 32,931,800 | — | — |
| 2022-01-21 | $53.28 | $68.94 | 25,692,800 | — | — |
| 2022-01-20 | $54.65 | $70.71 | 21,554,100 | — | — |
| 2022-01-19 | $56.24 | $72.77 | 20,576,000 | — | — |
| 2022-01-18 | $58.79 | $76.06 | 18,299,100 | — | — |
| 2022-01-14 | $61.10 | $79.05 | 16,180,300 | — | — |
| 2022-01-13 | $61.77 | $79.92 | 19,283,000 | — | — |
| 2022-01-12 | $61.03 | $78.96 | 20,215,000 | — | — |
| 2022-01-11 | $61.46 | $79.52 | 16,463,800 | — | — |
| 2022-01-10 | $61.07 | $79.01 | 18,980,400 | — | — |
| 2022-01-07 | $62.27 | $80.57 | 17,136,100 | — | — |
| 2022-01-06 | $62.87 | $81.34 | 20,650,900 | — | — |
| 2022-01-05 | $62.74 | $81.18 | 43,578,700 | — | — |
| 2022-01-04 | $65.74 | $85.06 | 44,691,300 | — | — |
| 2022-01-03 | $61.17 | $79.14 | 20,980,200 | — | — |