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
- 2001-07-20 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 | $34.21 | $40.02 | 1,320,800 | — | — |
| 2022-12-29 | $34.19 | $40.01 | 1,431,600 | — | — |
| 2022-12-28 | $33.78 | $39.52 | 1,592,600 | — | — |
| 2022-12-27 | $33.88 | $39.64 | 1,574,600 | — | — |
| 2022-12-23 | $33.42 | $39.10 | 2,798,400 | — | — |
| 2022-12-22 | $34.03 | $39.82 | 1,818,400 | — | — |
| 2022-12-21 | $34.65 | $40.55 | 2,802,400 | — | — |
| 2022-12-20 | $35.01 | $40.96 | 2,946,400 | — | — |
| 2022-12-19 | $34.37 | $40.22 | 2,250,000 | — | — |
| 2022-12-16 | $34.45 | $40.31 | 2,571,400 | — | — |
| 2022-12-15 | $34.15 | $39.95 | 2,424,000 | — | — |
| 2022-12-14 | $34.63 | $40.52 | 1,928,600 | — | — |
| 2022-12-13 | $34.84 | $40.77 | 2,490,200 | — | — |
| 2022-12-12 | $34.65 | $40.55 | 1,714,600 | — | — |
| 2022-12-09 | $34.35 | $40.19 | 2,349,600 | — | — |
| 2022-12-08 | $34.01 | $39.80 | 3,107,800 | — | — |
| 2022-12-07 | $33.79 | $39.53 | 3,105,200 | — | — |
| 2022-12-06 | $34.11 | $39.91 | 2,467,200 | — | — |
| 2022-12-05 | $34.20 | $40.01 | 2,432,800 | — | — |
| 2022-12-02 | $34.10 | $39.90 | 2,994,000 | — | — |
| 2022-12-01 | $34.78 | $40.69 | 2,229,400 | — | — |
| 2022-11-30 | $35.29 | $41.29 | 4,251,600 | — | — |
| 2022-11-29 | $34.62 | $40.51 | 3,032,200 | — | — |
| 2022-11-28 | $34.29 | $40.13 | 1,867,000 | — | — |
| 2022-11-25 | $34.76 | $40.67 | 1,169,600 | — | — |
| 2022-11-23 | $34.36 | $40.20 | 1,641,200 | — | — |
| 2022-11-22 | $34.00 | $39.78 | 1,625,600 | — | — |
| 2022-11-21 | $33.72 | $39.46 | 1,590,800 | — | — |
| 2022-11-18 | $33.95 | $39.72 | 1,273,600 | — | — |
| 2022-11-17 | $33.99 | $39.77 | 1,957,600 | — | — |
| 2022-11-16 | $34.19 | $40.00 | 2,060,600 | — | — |
| 2022-11-15 | $34.72 | $40.62 | 3,976,000 | — | — |
| 2022-11-14 | $34.17 | $39.98 | 3,409,400 | — | — |
| 2022-11-11 | $34.22 | $40.04 | 3,065,000 | — | — |
| 2022-11-10 | $33.35 | $39.02 | 3,578,000 | — | — |
| 2022-11-09 | $32.13 | $37.59 | 2,357,400 | — | — |
| 2022-11-08 | $32.47 | $38.00 | 4,273,800 | — | — |
| 2022-11-07 | $32.15 | $37.62 | 3,521,600 | — | — |
| 2022-11-04 | $31.56 | $36.92 | 1,587,800 | — | — |
| 2022-11-03 | $30.92 | $36.19 | 2,429,800 | — | — |
| 2022-11-02 | $30.71 | $35.93 | 2,141,000 | — | — |
| 2022-11-01 | $31.58 | $36.95 | 2,591,400 | — | — |
| 2022-10-31 | $31.16 | $36.45 | 2,290,000 | — | — |
| 2022-10-28 | $30.73 | $35.95 | 1,814,400 | — | — |
| 2022-10-27 | $30.45 | $35.62 | 3,098,600 | — | — |
| 2022-10-26 | $30.72 | $35.95 | 3,253,000 | — | — |
| 2022-10-25 | $30.55 | $35.75 | 3,700,000 | — | — |
| 2022-10-24 | $30.22 | $35.36 | 4,838,800 | — | — |
| 2022-10-21 | $30.08 | $35.19 | 2,405,000 | — | — |
| 2022-10-20 | $29.47 | $34.48 | 2,093,600 | — | — |
| 2022-10-19 | $29.86 | $34.94 | 1,789,600 | — | — |
| 2022-10-18 | $30.14 | $35.27 | 3,220,600 | — | — |
| 2022-10-17 | $29.97 | $35.07 | 4,030,600 | — | — |
| 2022-10-14 | $28.99 | $33.92 | 3,505,800 | — | — |
| 2022-10-13 | $28.83 | $33.73 | 2,152,400 | — | — |
| 2022-10-12 | $28.43 | $33.27 | 2,177,000 | — | — |
| 2022-10-11 | $28.24 | $33.04 | 3,749,600 | — | — |
| 2022-10-10 | $28.80 | $33.70 | 2,830,600 | — | — |
| 2022-10-07 | $28.73 | $33.61 | 2,293,000 | — | — |
| 2022-10-06 | $29.70 | $34.75 | 1,779,800 | — | — |
| 2022-10-05 | $29.95 | $35.04 | 2,202,400 | — | — |
| 2022-10-04 | $30.22 | $35.35 | 2,195,200 | — | — |
| 2022-10-03 | $29.17 | $34.13 | 2,446,000 | — | — |
| 2022-09-30 | $29.21 | $34.18 | 3,966,600 | — | — |
| 2022-09-29 | $28.42 | $33.26 | 2,626,000 | — | — |
| 2022-09-28 | $28.82 | $33.72 | 3,492,600 | — | — |
| 2022-09-27 | $28.53 | $33.38 | 3,334,800 | — | — |
| 2022-09-26 | $29.22 | $34.19 | 4,817,800 | — | — |
| 2022-09-23 | $29.49 | $34.50 | 6,040,600 | — | — |
| 2022-09-22 | $30.56 | $35.76 | 4,792,800 | — | — |
| 2022-09-21 | $31.92 | $37.35 | 3,327,800 | — | — |
| 2022-09-20 | $32.69 | $38.25 | 2,624,000 | — | — |
| 2022-09-19 | $33.04 | $38.65 | 1,529,800 | — | — |
| 2022-09-16 | $32.46 | $37.98 | 3,881,600 | — | — |
| 2022-09-15 | $33.47 | $39.17 | 6,069,600 | — | — |
| 2022-09-14 | $33.91 | $39.68 | 4,172,400 | — | — |
| 2022-09-13 | $32.63 | $38.17 | 7,329,200 | — | — |
| 2022-09-12 | $32.65 | $38.20 | 2,200,600 | — | — |
| 2022-09-09 | $32.22 | $37.71 | 1,861,600 | — | — |
| 2022-09-08 | $32.20 | $37.68 | 1,961,000 | — | — |
| 2022-09-07 | $31.64 | $37.02 | 1,495,600 | — | — |
| 2022-09-06 | $30.98 | $36.25 | 1,828,000 | — | — |
| 2022-09-02 | $30.99 | $36.26 | 1,783,800 | — | — |
| 2022-09-01 | $30.89 | $36.14 | 2,981,800 | — | — |
| 2022-08-31 | $30.53 | $35.72 | 1,671,200 | — | — |
| 2022-08-30 | $30.67 | $35.89 | 2,756,000 | — | — |
| 2022-08-29 | $30.35 | $35.51 | 1,960,000 | — | — |
| 2022-08-26 | $30.50 | $35.69 | 1,012,400 | — | — |
| 2022-08-25 | $31.38 | $36.71 | 2,062,800 | — | — |
| 2022-08-24 | $31.42 | $36.77 | 1,104,800 | — | — |
| 2022-08-23 | $31.10 | $36.39 | 1,625,200 | — | — |
| 2022-08-22 | $31.07 | $36.35 | 1,867,600 | — | — |
| 2022-08-19 | $31.53 | $36.89 | 1,540,000 | — | — |
| 2022-08-18 | $32.31 | $37.81 | 1,988,800 | — | — |
| 2022-08-17 | $32.31 | $37.80 | 1,722,000 | — | — |
| 2022-08-16 | $32.47 | $37.99 | 2,597,600 | — | — |
| 2022-08-15 | $32.88 | $38.47 | 3,439,200 | — | — |
| 2022-08-12 | $33.08 | $38.71 | 2,365,600 | — | — |
| 2022-08-11 | $32.50 | $38.03 | 3,064,600 | — | — |
| 2022-08-10 | $32.63 | $38.19 | 2,959,800 | — | — |
| 2022-08-09 | $31.54 | $36.90 | 1,685,800 | — | — |
| 2022-08-08 | $31.54 | $36.90 | 1,311,800 | — | — |
| 2022-08-05 | $31.41 | $36.75 | 3,756,800 | — | — |
| 2022-08-04 | $31.22 | $36.52 | 2,766,400 | — | — |
| 2022-08-03 | $31.55 | $36.91 | 2,311,400 | — | — |
| 2022-08-02 | $31.04 | $36.32 | 2,001,200 | — | — |
| 2022-08-01 | $31.54 | $36.90 | 2,860,600 | — | — |
| 2022-07-29 | $31.40 | $36.74 | 3,107,200 | — | — |
| 2022-07-28 | $31.04 | $36.32 | 3,432,800 | — | — |
| 2022-07-27 | $29.98 | $35.07 | 2,548,000 | — | — |
| 2022-07-26 | $29.31 | $34.29 | 1,968,400 | — | — |
| 2022-07-25 | $29.58 | $34.61 | 2,572,000 | — | — |
| 2022-07-22 | $29.31 | $34.29 | 1,755,400 | — | — |
| 2022-07-21 | $29.14 | $34.09 | 1,822,800 | — | — |
| 2022-07-20 | $28.80 | $33.70 | 2,676,000 | — | — |
| 2022-07-19 | $28.59 | $33.45 | 4,650,000 | — | — |
| 2022-07-18 | $28.18 | $32.63 | 4,677,800 | — | — |
| 2022-07-15 | $29.00 | $33.58 | 2,631,600 | — | — |
| 2022-07-14 | $28.51 | $33.02 | 2,380,800 | — | — |
| 2022-07-13 | $28.63 | $33.15 | 2,485,400 | — | — |
| 2022-07-12 | $29.33 | $33.97 | 3,679,200 | — | — |
| 2022-07-11 | $29.65 | $34.34 | 4,018,000 | — | — |
| 2022-07-08 | $29.88 | $34.60 | 3,777,000 | — | — |
| 2022-07-07 | $29.74 | $34.43 | 4,434,400 | — | — |
| 2022-07-06 | $28.57 | $33.08 | 2,230,400 | — | — |
| 2022-07-05 | $27.91 | $32.32 | 3,439,800 | — | — |
| 2022-07-01 | $27.75 | $32.14 | 2,836,400 | — | — |
| 2022-06-30 | $27.48 | $31.82 | 3,217,800 | — | — |
| 2022-06-29 | $27.78 | $32.17 | 2,899,600 | — | — |
| 2022-06-28 | $27.58 | $31.94 | 2,141,000 | — | — |
| 2022-06-27 | $28.42 | $32.91 | 3,950,000 | — | — |
| 2022-06-24 | $28.91 | $33.47 | 3,475,400 | — | — |
| 2022-06-23 | $28.29 | $32.76 | 3,537,200 | — | — |
| 2022-06-22 | $27.83 | $32.22 | 4,770,400 | — | — |
| 2022-06-21 | $27.99 | $32.41 | 5,040,600 | — | — |
| 2022-06-17 | $26.74 | $30.97 | 4,702,400 | — | — |
| 2022-06-16 | $25.65 | $29.70 | 2,434,200 | — | — |
| 2022-06-15 | $26.42 | $30.60 | 4,191,200 | — | — |
| 2022-06-14 | $26.34 | $30.51 | 4,208,800 | — | — |
| 2022-06-13 | $26.33 | $30.49 | 4,380,000 | — | — |
| 2022-06-10 | $27.68 | $32.06 | 5,162,600 | — | — |
| 2022-06-09 | $29.00 | $33.58 | 4,439,400 | — | — |
| 2022-06-08 | $29.34 | $33.98 | 3,645,600 | — | — |
| 2022-06-07 | $29.22 | $33.83 | 3,281,800 | — | — |
| 2022-06-06 | $29.16 | $33.76 | 3,153,200 | — | — |
| 2022-06-03 | $29.17 | $33.78 | 5,002,000 | — | — |
| 2022-06-02 | $29.46 | $34.11 | 8,958,000 | — | — |
| 2022-06-01 | $29.16 | $33.76 | 2,688,200 | — | — |
| 2022-05-31 | $28.79 | $33.33 | 4,476,600 | — | — |
| 2022-05-27 | $29.47 | $34.13 | 4,692,400 | — | — |
| 2022-05-26 | $28.44 | $32.93 | 3,516,200 | — | — |
| 2022-05-25 | $28.17 | $32.63 | 12,277,600 | — | — |
| 2022-05-24 | $27.13 | $31.41 | 4,443,200 | — | — |
| 2022-05-23 | $26.82 | $31.06 | 2,436,200 | — | — |
| 2022-05-20 | $26.90 | $31.15 | 2,408,800 | — | — |
| 2022-05-19 | $26.32 | $30.48 | 3,797,400 | — | — |
| 2022-05-18 | $26.45 | $30.63 | 4,834,400 | — | — |
| 2022-05-17 | $27.22 | $31.52 | 6,361,200 | — | — |
| 2022-05-16 | $26.50 | $30.69 | 2,138,000 | — | — |
| 2022-05-13 | $26.56 | $30.76 | 4,528,400 | — | — |
| 2022-05-12 | $26.40 | $30.57 | 4,857,000 | — | — |
| 2022-05-11 | $26.67 | $30.89 | 5,281,400 | — | — |
| 2022-05-10 | $26.87 | $30.76 | 9,119,600 | — | — |
| 2022-05-09 | $25.35 | $29.02 | 5,029,600 | — | — |
| 2022-05-06 | $26.02 | $29.79 | 5,923,200 | — | — |
| 2022-05-05 | $26.70 | $30.57 | 3,750,800 | — | — |
| 2022-05-04 | $27.63 | $31.63 | 5,214,000 | — | — |
| 2022-05-03 | $27.95 | $32.00 | 2,239,400 | — | — |
| 2022-05-02 | $27.76 | $31.79 | 6,236,400 | — | — |
| 2022-04-29 | $27.61 | $31.61 | 2,259,000 | — | — |
| 2022-04-28 | $28.13 | $32.21 | 6,205,000 | — | — |
| 2022-04-27 | $28.05 | $32.11 | 3,169,800 | — | — |
| 2022-04-26 | $27.79 | $31.81 | 5,646,600 | — | — |
| 2022-04-25 | $28.12 | $32.20 | 7,666,800 | — | — |
| 2022-04-22 | $27.55 | $31.54 | 8,937,000 | — | — |
| 2022-04-21 | $27.72 | $31.74 | 5,656,800 | — | — |
| 2022-04-20 | $27.92 | $31.97 | 6,516,800 | — | — |
| 2022-04-19 | $27.29 | $31.24 | 8,098,200 | — | — |
| 2022-04-18 | $27.13 | $31.06 | 10,340,200 | — | — |
| 2022-04-14 | $29.46 | $33.72 | 2,875,800 | — | — |
| 2022-04-13 | $29.90 | $34.23 | 3,982,200 | — | — |
| 2022-04-12 | $30.20 | $34.58 | 4,335,600 | — | — |
| 2022-04-11 | $31.00 | $35.49 | 3,561,400 | — | — |
| 2022-04-08 | $31.56 | $36.13 | 4,542,600 | — | — |
| 2022-04-07 | $31.33 | $35.87 | 3,423,800 | — | — |
| 2022-04-06 | $31.45 | $36.00 | 3,812,000 | — | — |
| 2022-04-05 | $32.38 | $37.07 | 4,802,800 | — | — |
| 2022-04-04 | $33.83 | $38.74 | 8,000,400 | — | — |
| 2022-04-01 | $31.46 | $36.02 | 3,973,400 | — | — |
| 2022-03-31 | $30.67 | $35.11 | 3,895,800 | — | — |
| 2022-03-30 | $30.62 | $35.05 | 3,233,800 | — | — |
| 2022-03-29 | $30.91 | $35.39 | 4,796,400 | — | — |
| 2022-03-28 | $30.14 | $34.50 | 2,647,600 | — | — |
| 2022-03-25 | $30.14 | $34.51 | 2,563,600 | — | — |
| 2022-03-24 | $30.40 | $34.81 | 2,728,000 | — | — |
| 2022-03-23 | $30.20 | $34.57 | 3,281,200 | — | — |
| 2022-03-22 | $31.23 | $35.76 | 5,052,800 | — | — |
| 2022-03-21 | $30.92 | $35.41 | 5,285,200 | — | — |
| 2022-03-18 | $31.44 | $36.00 | 3,686,600 | — | — |
| 2022-03-17 | $30.93 | $35.42 | 2,812,000 | — | — |
| 2022-03-16 | $30.82 | $35.29 | 2,878,800 | — | — |
| 2022-03-15 | $30.06 | $34.41 | 5,478,200 | — | — |
| 2022-03-14 | $29.58 | $33.87 | 4,005,400 | — | — |
| 2022-03-11 | $28.43 | $32.56 | 5,056,600 | — | — |
| 2022-03-10 | $28.67 | $32.82 | 5,591,000 | — | — |
| 2022-03-09 | $29.55 | $33.83 | 5,853,400 | — | — |
| 2022-03-08 | $27.63 | $31.63 | 5,909,600 | — | — |
| 2022-03-07 | $27.24 | $31.19 | 8,618,200 | — | — |
| 2022-03-04 | $28.62 | $32.77 | 10,114,200 | — | — |
| 2022-03-03 | $29.75 | $34.07 | 2,865,200 | — | — |
| 2022-03-02 | $30.62 | $35.05 | 6,756,600 | — | — |
| 2022-03-01 | $30.18 | $34.56 | 7,291,800 | — | — |
| 2022-02-28 | $31.08 | $35.59 | 7,960,000 | — | — |
| 2022-02-25 | $33.26 | $38.08 | 1,966,000 | — | — |
| 2022-02-24 | $32.38 | $37.08 | 4,262,600 | — | — |
| 2022-02-23 | $33.01 | $37.79 | 1,636,400 | — | — |
| 2022-02-22 | $33.63 | $38.51 | 2,860,200 | — | — |
| 2022-02-18 | $33.47 | $38.33 | 2,511,800 | — | — |
| 2022-02-17 | $32.98 | $37.76 | 2,889,800 | — | — |
| 2022-02-16 | $33.76 | $38.65 | 1,919,200 | — | — |
| 2022-02-15 | $34.17 | $39.12 | 2,055,000 | — | — |
| 2022-02-14 | $32.97 | $37.75 | 2,601,800 | — | — |
| 2022-02-11 | $33.29 | $38.11 | 3,965,000 | — | — |
| 2022-02-10 | $33.79 | $38.68 | 4,653,000 | — | — |
| 2022-02-09 | $34.74 | $39.77 | 3,324,400 | — | — |
| 2022-02-08 | $33.69 | $38.57 | 3,891,800 | — | — |
| 2022-02-07 | $33.69 | $38.57 | 2,237,800 | — | — |
| 2022-02-04 | $34.44 | $39.43 | 1,364,600 | — | — |
| 2022-02-03 | $34.36 | $39.34 | 2,132,800 | — | — |
| 2022-02-02 | $34.84 | $39.89 | 2,198,000 | — | — |
| 2022-02-01 | $34.34 | $39.32 | 2,922,200 | — | — |
| 2022-01-31 | $34.31 | $39.29 | 3,388,800 | — | — |
| 2022-01-28 | $32.73 | $37.47 | 2,243,200 | — | — |
| 2022-01-27 | $32.39 | $37.08 | 4,354,400 | — | — |
| 2022-01-26 | $32.99 | $37.78 | 2,958,600 | — | — |
| 2022-01-25 | $33.67 | $38.55 | 3,189,600 | — | — |
| 2022-01-24 | $33.73 | $38.62 | 5,116,800 | — | — |
| 2022-01-21 | $34.47 | $39.46 | 3,299,000 | — | — |
| 2022-01-20 | $34.79 | $39.83 | 2,998,800 | — | — |
| 2022-01-19 | $35.08 | $40.16 | 3,061,800 | — | — |
| 2022-01-18 | $35.45 | $40.59 | 4,606,600 | — | — |
| 2022-01-14 | $35.87 | $41.06 | 3,166,800 | — | — |
| 2022-01-13 | $35.21 | $40.31 | 2,325,600 | — | — |
| 2022-01-12 | $35.86 | $41.06 | 2,700,000 | — | — |
| 2022-01-11 | $35.86 | $41.06 | 3,287,800 | — | — |
| 2022-01-10 | $35.67 | $40.83 | 5,424,600 | — | — |
| 2022-01-07 | $35.29 | $40.41 | 5,004,400 | — | — |
| 2022-01-06 | $34.05 | $38.99 | 2,854,000 | — | — |
| 2022-01-05 | $33.62 | $38.49 | 2,167,800 | — | — |
| 2022-01-04 | $33.65 | $38.53 | 2,290,600 | — | — |
| 2022-01-03 | $33.26 | $38.08 | 3,080,400 | — | — |