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
- 2016-11-01 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 | $39.41 | $40.88 | 1,572,300 | — | — |
| 2022-12-29 | $39.39 | $40.86 | 2,210,300 | — | — |
| 2022-12-28 | $38.72 | $40.16 | 2,265,900 | — | — |
| 2022-12-27 | $39.40 | $40.87 | 2,134,100 | — | — |
| 2022-12-23 | $39.06 | $40.51 | 2,059,600 | — | — |
| 2022-12-22 | $38.54 | $39.97 | 2,499,400 | — | — |
| 2022-12-21 | $39.05 | $40.50 | 3,264,100 | — | — |
| 2022-12-20 | $38.28 | $39.70 | 2,648,100 | — | — |
| 2022-12-19 | $37.58 | $38.98 | 1,875,600 | — | — |
| 2022-12-16 | $38.13 | $39.55 | 4,267,600 | — | — |
| 2022-12-15 | $37.93 | $39.34 | 2,437,600 | — | — |
| 2022-12-14 | $39.00 | $40.45 | 3,362,900 | — | — |
| 2022-12-13 | $39.21 | $40.67 | 3,236,300 | — | — |
| 2022-12-12 | $38.88 | $40.33 | 2,956,400 | — | — |
| 2022-12-09 | $38.00 | $39.41 | 3,043,300 | — | — |
| 2022-12-08 | $37.64 | $39.04 | 1,344,800 | — | — |
| 2022-12-07 | $37.87 | $39.28 | 1,266,300 | — | — |
| 2022-12-06 | $37.87 | $39.28 | 2,116,900 | — | — |
| 2022-12-05 | $38.54 | $39.97 | 2,296,900 | — | — |
| 2022-12-02 | $39.08 | $40.53 | 3,722,100 | — | — |
| 2022-12-01 | $38.41 | $39.84 | 2,629,700 | — | — |
| 2022-11-30 | $37.67 | $39.07 | 4,229,100 | — | — |
| 2022-11-29 | $37.22 | $38.60 | 1,344,100 | — | — |
| 2022-11-28 | $37.03 | $38.41 | 1,957,300 | — | — |
| 2022-11-25 | $38.04 | $39.46 | 713,900 | — | — |
| 2022-11-23 | $38.02 | $39.43 | 1,479,400 | — | — |
| 2022-11-22 | $38.23 | $39.65 | 2,621,300 | — | — |
| 2022-11-21 | $37.27 | $38.66 | 1,865,600 | — | — |
| 2022-11-18 | $37.10 | $38.48 | 2,542,900 | — | — |
| 2022-11-17 | $36.47 | $37.83 | 2,295,700 | — | — |
| 2022-11-16 | $36.84 | $38.21 | 4,513,400 | — | — |
| 2022-11-15 | $36.55 | $37.91 | 4,320,200 | — | — |
| 2022-11-14 | $36.65 | $38.01 | 3,018,700 | — | — |
| 2022-11-11 | $37.43 | $38.82 | 3,631,900 | — | — |
| 2022-11-10 | $38.30 | $39.72 | 4,263,800 | — | — |
| 2022-11-09 | $36.34 | $37.69 | 3,608,700 | — | — |
| 2022-11-08 | $36.84 | $38.21 | 2,574,300 | — | — |
| 2022-11-07 | $36.61 | $37.97 | 2,440,900 | — | — |
| 2022-11-04 | $36.04 | $37.38 | 5,309,400 | — | — |
| 2022-11-03 | $35.23 | $36.54 | 2,788,100 | — | — |
| 2022-11-02 | $35.34 | $36.61 | 4,384,100 | — | — |
| 2022-11-01 | $36.49 | $37.80 | 4,343,400 | — | — |
| 2022-10-31 | $35.55 | $36.83 | 6,714,200 | — | — |
| 2022-10-28 | $36.17 | $37.47 | 7,638,700 | — | — |
| 2022-10-27 | $35.09 | $36.35 | 2,976,200 | — | — |
| 2022-10-26 | $34.71 | $35.96 | 4,502,900 | — | — |
| 2022-10-25 | $35.57 | $36.85 | 3,021,600 | — | — |
| 2022-10-24 | $35.40 | $36.68 | 4,108,900 | — | — |
| 2022-10-21 | $35.37 | $36.64 | 3,365,900 | — | — |
| 2022-10-20 | $34.02 | $35.25 | 5,165,300 | — | — |
| 2022-10-19 | $34.24 | $35.47 | 4,675,400 | — | — |
| 2022-10-18 | $33.61 | $34.82 | 2,343,700 | — | — |
| 2022-10-17 | $32.93 | $34.12 | 3,282,600 | — | — |
| 2022-10-14 | $32.29 | $33.45 | 1,819,000 | — | — |
| 2022-10-13 | $32.89 | $34.08 | 2,607,100 | — | — |
| 2022-10-12 | $32.11 | $33.27 | 3,847,600 | — | — |
| 2022-10-11 | $33.00 | $34.19 | 2,395,400 | — | — |
| 2022-10-10 | $32.94 | $34.13 | 2,883,100 | — | — |
| 2022-10-07 | $32.54 | $33.71 | 2,232,100 | — | — |
| 2022-10-06 | $33.20 | $34.40 | 1,778,700 | — | — |
| 2022-10-05 | $33.33 | $34.53 | 2,426,100 | — | — |
| 2022-10-04 | $33.51 | $34.72 | 2,083,400 | — | — |
| 2022-10-03 | $32.09 | $33.25 | 2,266,700 | — | — |
| 2022-09-30 | $30.93 | $32.04 | 4,017,300 | — | — |
| 2022-09-29 | $30.94 | $32.05 | 2,609,900 | — | — |
| 2022-09-28 | $31.85 | $33.00 | 2,062,300 | — | — |
| 2022-09-27 | $31.10 | $32.22 | 2,407,400 | — | — |
| 2022-09-26 | $31.04 | $32.16 | 2,466,200 | — | — |
| 2022-09-23 | $31.83 | $32.98 | 2,890,200 | — | — |
| 2022-09-22 | $32.79 | $33.97 | 2,482,900 | — | — |
| 2022-09-21 | $33.43 | $34.63 | 2,789,300 | — | — |
| 2022-09-20 | $34.28 | $35.52 | 2,752,600 | — | — |
| 2022-09-19 | $34.22 | $35.45 | 2,523,100 | — | — |
| 2022-09-16 | $33.61 | $34.82 | 5,014,500 | — | — |
| 2022-09-15 | $34.29 | $35.53 | 2,992,500 | — | — |
| 2022-09-14 | $35.32 | $36.59 | 3,310,500 | — | — |
| 2022-09-13 | $35.20 | $36.47 | 2,271,500 | — | — |
| 2022-09-12 | $37.02 | $38.35 | 3,904,500 | — | — |
| 2022-09-09 | $36.41 | $37.72 | 2,290,600 | — | — |
| 2022-09-08 | $35.85 | $37.14 | 2,117,400 | — | — |
| 2022-09-07 | $35.36 | $36.63 | 3,059,200 | — | — |
| 2022-09-06 | $34.73 | $35.98 | 2,037,000 | — | — |
| 2022-09-02 | $35.02 | $36.28 | 1,866,200 | — | — |
| 2022-09-01 | $35.05 | $36.31 | 2,884,100 | — | — |
| 2022-08-31 | $35.43 | $36.71 | 2,433,100 | — | — |
| 2022-08-30 | $35.87 | $37.16 | 2,335,700 | — | — |
| 2022-08-29 | $36.60 | $37.92 | 1,751,700 | — | — |
| 2022-08-26 | $36.66 | $37.98 | 1,398,600 | — | — |
| 2022-08-25 | $37.78 | $39.14 | 1,736,200 | — | — |
| 2022-08-24 | $37.03 | $38.36 | 1,636,100 | — | — |
| 2022-08-23 | $36.68 | $38.00 | 2,563,200 | — | — |
| 2022-08-22 | $36.48 | $37.79 | 1,870,100 | — | — |
| 2022-08-19 | $37.60 | $38.95 | 1,992,900 | — | — |
| 2022-08-18 | $38.44 | $39.82 | 2,449,400 | — | — |
| 2022-08-17 | $38.45 | $39.84 | 3,410,200 | — | — |
| 2022-08-16 | $38.73 | $40.13 | 2,658,600 | — | — |
| 2022-08-15 | $38.72 | $40.12 | 3,293,400 | — | — |
| 2022-08-12 | $38.55 | $39.94 | 4,392,500 | — | — |
| 2022-08-11 | $38.23 | $39.61 | 3,013,900 | — | — |
| 2022-08-10 | $37.91 | $39.28 | 4,122,900 | — | — |
| 2022-08-09 | $37.44 | $38.79 | 3,157,000 | — | — |
| 2022-08-08 | $37.56 | $38.91 | 5,912,800 | — | — |
| 2022-08-05 | $37.06 | $38.40 | 1,792,500 | — | — |
| 2022-08-04 | $37.11 | $38.45 | 3,053,800 | — | — |
| 2022-08-03 | $37.23 | $38.55 | 5,317,700 | — | — |
| 2022-08-02 | $37.20 | $38.52 | 3,503,600 | — | — |
| 2022-08-01 | $37.35 | $38.67 | 5,957,900 | — | — |
| 2022-07-29 | $37.13 | $38.45 | 4,008,000 | — | — |
| 2022-07-28 | $36.04 | $37.32 | 2,431,500 | — | — |
| 2022-07-27 | $35.17 | $36.42 | 3,038,300 | — | — |
| 2022-07-26 | $34.83 | $36.07 | 3,012,400 | — | — |
| 2022-07-25 | $34.83 | $36.07 | 2,450,000 | — | — |
| 2022-07-22 | $34.36 | $35.58 | 1,845,100 | — | — |
| 2022-07-21 | $34.75 | $35.98 | 2,456,900 | — | — |
| 2022-07-20 | $34.85 | $36.09 | 2,191,600 | — | — |
| 2022-07-19 | $34.48 | $35.70 | 2,814,200 | — | — |
| 2022-07-18 | $33.00 | $34.17 | 2,877,400 | — | — |
| 2022-07-15 | $33.32 | $34.50 | 2,074,500 | — | — |
| 2022-07-14 | $33.05 | $34.22 | 2,398,800 | — | — |
| 2022-07-13 | $33.18 | $34.36 | 2,849,500 | — | — |
| 2022-07-12 | $33.41 | $34.60 | 3,367,100 | — | — |
| 2022-07-11 | $32.94 | $34.11 | 2,641,000 | — | — |
| 2022-07-08 | $32.74 | $33.90 | 2,562,800 | — | — |
| 2022-07-07 | $32.55 | $33.70 | 1,812,200 | — | — |
| 2022-07-06 | $31.94 | $33.07 | 2,540,100 | — | — |
| 2022-07-05 | $31.10 | $32.20 | 3,444,700 | — | — |
| 2022-07-01 | $31.80 | $32.93 | 3,909,100 | — | — |
| 2022-06-30 | $31.45 | $32.57 | 2,869,300 | — | — |
| 2022-06-29 | $31.32 | $32.43 | 1,431,800 | — | — |
| 2022-06-28 | $31.88 | $33.01 | 1,728,800 | — | — |
| 2022-06-27 | $31.80 | $32.93 | 1,890,700 | — | — |
| 2022-06-24 | $32.18 | $33.32 | 2,736,500 | — | — |
| 2022-06-23 | $30.70 | $31.79 | 2,668,400 | — | — |
| 2022-06-22 | $31.43 | $32.54 | 1,754,200 | — | — |
| 2022-06-21 | $31.66 | $32.78 | 2,409,500 | — | — |
| 2022-06-17 | $31.52 | $32.64 | 4,905,400 | — | — |
| 2022-06-16 | $30.80 | $31.89 | 2,989,300 | — | — |
| 2022-06-15 | $32.71 | $33.87 | 3,476,600 | — | — |
| 2022-06-14 | $32.20 | $33.34 | 3,513,400 | — | — |
| 2022-06-13 | $32.19 | $33.33 | 2,575,000 | — | — |
| 2022-06-10 | $33.98 | $35.19 | 3,181,400 | — | — |
| 2022-06-09 | $35.17 | $36.42 | 1,922,000 | — | — |
| 2022-06-08 | $36.47 | $37.76 | 1,963,100 | — | — |
| 2022-06-07 | $37.43 | $38.76 | 1,656,900 | — | — |
| 2022-06-06 | $36.65 | $37.95 | 1,818,100 | — | — |
| 2022-06-03 | $36.63 | $37.93 | 1,900,700 | — | — |
| 2022-06-02 | $36.99 | $38.30 | 3,513,700 | — | — |
| 2022-06-01 | $35.68 | $36.95 | 2,435,000 | — | — |
| 2022-05-31 | $35.77 | $37.04 | 5,121,800 | — | — |
| 2022-05-27 | $36.03 | $37.31 | 1,874,500 | — | — |
| 2022-05-26 | $34.61 | $35.84 | 2,090,700 | — | — |
| 2022-05-25 | $33.95 | $35.15 | 1,636,500 | — | — |
| 2022-05-24 | $33.71 | $34.91 | 1,509,100 | — | — |
| 2022-05-23 | $34.30 | $35.52 | 2,246,000 | — | — |
| 2022-05-20 | $33.16 | $34.34 | 2,852,300 | — | — |
| 2022-05-19 | $33.45 | $34.64 | 3,319,400 | — | — |
| 2022-05-18 | $33.59 | $34.78 | 2,277,500 | — | — |
| 2022-05-17 | $35.24 | $36.49 | 1,828,700 | — | — |
| 2022-05-16 | $34.06 | $35.27 | 2,083,100 | — | — |
| 2022-05-13 | $33.79 | $34.99 | 2,323,700 | — | — |
| 2022-05-12 | $32.85 | $34.02 | 3,072,100 | — | — |
| 2022-05-11 | $33.54 | $34.73 | 2,327,000 | — | — |
| 2022-05-10 | $33.98 | $35.19 | 4,580,500 | — | — |
| 2022-05-09 | $33.27 | $34.45 | 3,675,500 | — | — |
| 2022-05-06 | $35.03 | $36.27 | 3,061,100 | — | — |
| 2022-05-05 | $35.42 | $36.68 | 2,463,700 | — | — |
| 2022-05-04 | $36.56 | $37.84 | 3,614,500 | — | — |
| 2022-05-03 | $34.99 | $36.21 | 3,962,800 | — | — |
| 2022-05-02 | $33.84 | $35.02 | 3,492,500 | — | — |
| 2022-04-29 | $34.12 | $35.31 | 2,090,200 | — | — |
| 2022-04-28 | $34.95 | $36.17 | 1,892,500 | — | — |
| 2022-04-27 | $34.40 | $35.60 | 3,115,700 | — | — |
| 2022-04-26 | $34.26 | $35.46 | 3,203,700 | — | — |
| 2022-04-25 | $34.82 | $36.04 | 3,184,800 | — | — |
| 2022-04-22 | $34.96 | $36.18 | 1,802,800 | — | — |
| 2022-04-21 | $35.67 | $36.92 | 2,232,600 | — | — |
| 2022-04-20 | $36.84 | $38.13 | 1,713,800 | — | — |
| 2022-04-19 | $36.64 | $37.92 | 2,149,100 | — | — |
| 2022-04-18 | $35.44 | $36.68 | 1,728,400 | — | — |
| 2022-04-14 | $35.48 | $36.72 | 2,242,300 | — | — |
| 2022-04-13 | $35.28 | $36.51 | 1,812,000 | — | — |
| 2022-04-12 | $34.68 | $35.89 | 1,832,100 | — | — |
| 2022-04-11 | $34.23 | $35.42 | 1,617,700 | — | — |
| 2022-04-08 | $34.52 | $35.72 | 1,908,600 | — | — |
| 2022-04-07 | $34.42 | $35.62 | 2,184,200 | — | — |
| 2022-04-06 | $34.16 | $35.35 | 2,353,300 | — | — |
| 2022-04-05 | $34.45 | $35.65 | 3,241,000 | — | — |
| 2022-04-04 | $35.82 | $37.07 | 1,757,700 | — | — |
| 2022-04-01 | $36.32 | $37.59 | 1,676,500 | — | — |
| 2022-03-31 | $35.94 | $37.19 | 2,318,000 | — | — |
| 2022-03-30 | $36.44 | $37.71 | 2,309,200 | — | — |
| 2022-03-29 | $36.88 | $38.17 | 2,106,300 | — | — |
| 2022-03-28 | $36.49 | $37.76 | 1,686,700 | — | — |
| 2022-03-25 | $37.00 | $38.29 | 1,231,900 | — | — |
| 2022-03-24 | $37.02 | $38.31 | 2,370,900 | — | — |
| 2022-03-23 | $36.73 | $38.01 | 2,184,500 | — | — |
| 2022-03-22 | $37.32 | $38.62 | 4,712,100 | — | — |
| 2022-03-21 | $35.88 | $37.13 | 2,398,600 | — | — |
| 2022-03-18 | $35.73 | $36.98 | 6,526,100 | — | — |
| 2022-03-17 | $34.94 | $36.16 | 2,161,200 | — | — |
| 2022-03-16 | $34.93 | $36.15 | 3,011,800 | — | — |
| 2022-03-15 | $34.10 | $35.29 | 2,826,400 | — | — |
| 2022-03-14 | $33.42 | $34.59 | 2,330,800 | — | — |
| 2022-03-11 | $33.73 | $34.91 | 2,563,800 | — | — |
| 2022-03-10 | $34.28 | $35.48 | 1,873,700 | — | — |
| 2022-03-09 | $33.98 | $35.17 | 2,609,700 | — | — |
| 2022-03-08 | $32.93 | $34.08 | 3,188,600 | — | — |
| 2022-03-07 | $32.42 | $33.55 | 4,347,500 | — | — |
| 2022-03-04 | $33.85 | $35.03 | 3,408,600 | — | — |
| 2022-03-03 | $34.85 | $36.07 | 3,488,300 | — | — |
| 2022-03-02 | $35.13 | $36.36 | 4,966,000 | — | — |
| 2022-03-01 | $33.11 | $34.27 | 6,908,400 | — | — |
| 2022-02-28 | $35.92 | $37.17 | 6,708,600 | — | — |
| 2022-02-25 | $35.75 | $37.00 | 3,493,000 | — | — |
| 2022-02-24 | $34.38 | $35.58 | 4,188,800 | — | — |
| 2022-02-23 | $33.81 | $34.99 | 2,743,700 | — | — |
| 2022-02-22 | $34.41 | $35.61 | 3,305,300 | — | — |
| 2022-02-18 | $34.56 | $35.77 | 3,063,600 | — | — |
| 2022-02-17 | $34.98 | $36.20 | 1,920,900 | — | — |
| 2022-02-16 | $35.73 | $36.98 | 2,682,000 | — | — |
| 2022-02-15 | $34.99 | $36.21 | 3,309,800 | — | — |
| 2022-02-14 | $34.07 | $35.26 | 2,353,900 | — | — |
| 2022-02-11 | $34.34 | $35.54 | 2,930,500 | — | — |
| 2022-02-10 | $34.56 | $35.77 | 2,426,600 | — | — |
| 2022-02-09 | $34.47 | $35.67 | 3,098,300 | — | — |
| 2022-02-08 | $33.51 | $34.68 | 3,374,300 | — | — |
| 2022-02-07 | $32.83 | $33.98 | 4,858,000 | — | — |
| 2022-02-04 | $32.18 | $33.30 | 4,698,400 | — | — |
| 2022-02-03 | $32.52 | $33.66 | 3,291,400 | — | — |
| 2022-02-02 | $32.61 | $33.73 | 5,159,700 | — | — |
| 2022-02-01 | $31.62 | $32.70 | 6,089,400 | — | — |
| 2022-01-31 | $31.09 | $32.16 | 4,605,900 | — | — |
| 2022-01-28 | $30.76 | $31.81 | 4,743,600 | — | — |
| 2022-01-27 | $30.64 | $31.69 | 3,769,500 | — | — |
| 2022-01-26 | $31.62 | $32.70 | 3,066,900 | — | — |
| 2022-01-25 | $32.23 | $33.33 | 3,943,600 | — | — |
| 2022-01-24 | $32.82 | $33.94 | 2,627,700 | — | — |
| 2022-01-21 | $32.63 | $33.75 | 2,816,300 | — | — |
| 2022-01-20 | $33.58 | $34.73 | 2,650,300 | — | — |
| 2022-01-19 | $33.83 | $34.99 | 2,097,300 | — | — |
| 2022-01-18 | $34.32 | $35.50 | 2,414,700 | — | — |
| 2022-01-14 | $35.07 | $36.27 | 2,453,500 | — | — |
| 2022-01-13 | $34.38 | $35.56 | 2,598,800 | — | — |
| 2022-01-12 | $33.91 | $35.07 | 1,861,800 | — | — |
| 2022-01-11 | $33.92 | $35.08 | 2,696,500 | — | — |
| 2022-01-10 | $33.98 | $35.14 | 5,001,400 | — | — |
| 2022-01-07 | $34.01 | $35.18 | 3,595,000 | — | — |
| 2022-01-06 | $33.65 | $34.80 | 2,997,900 | — | — |
| 2022-01-05 | $33.32 | $34.46 | 3,357,200 | — | — |
| 2022-01-04 | $33.53 | $34.68 | 2,892,100 | — | — |
| 2022-01-03 | $32.33 | $33.44 | 2,015,600 | — | — |