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
- 2019-08-08 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 | $35.70 | $35.70 | 705,200 | — | — |
| 2022-12-29 | $35.56 | $35.56 | 772,400 | — | — |
| 2022-12-28 | $34.37 | $34.37 | 715,300 | — | — |
| 2022-12-27 | $34.71 | $34.71 | 790,600 | — | — |
| 2022-12-23 | $35.36 | $35.36 | 559,800 | — | — |
| 2022-12-22 | $35.95 | $35.95 | 1,433,000 | — | — |
| 2022-12-21 | $37.01 | $37.01 | 1,234,500 | — | — |
| 2022-12-20 | $35.22 | $35.22 | 781,900 | — | — |
| 2022-12-19 | $35.52 | $35.52 | 852,200 | — | — |
| 2022-12-16 | $36.33 | $36.33 | 609,300 | — | — |
| 2022-12-15 | $36.26 | $36.26 | 784,700 | — | — |
| 2022-12-14 | $38.03 | $38.03 | 750,000 | — | — |
| 2022-12-13 | $37.73 | $37.73 | 1,787,400 | — | — |
| 2022-12-12 | $36.78 | $36.78 | 735,400 | — | — |
| 2022-12-09 | $35.24 | $35.24 | 798,700 | — | — |
| 2022-12-08 | $36.43 | $36.43 | 806,700 | — | — |
| 2022-12-07 | $35.53 | $35.53 | 707,300 | — | — |
| 2022-12-06 | $34.86 | $34.86 | 1,331,300 | — | — |
| 2022-12-05 | $36.66 | $36.66 | 839,400 | — | — |
| 2022-12-02 | $37.54 | $37.54 | 570,200 | — | — |
| 2022-12-01 | $38.18 | $38.18 | 969,700 | — | — |
| 2022-11-30 | $38.39 | $38.39 | 1,318,600 | — | — |
| 2022-11-29 | $35.71 | $35.71 | 757,600 | — | — |
| 2022-11-28 | $35.40 | $35.40 | 720,900 | — | — |
| 2022-11-25 | $36.08 | $36.08 | 274,000 | — | — |
| 2022-11-23 | $36.15 | $36.15 | 839,400 | — | — |
| 2022-11-22 | $36.27 | $36.27 | 1,103,900 | — | — |
| 2022-11-21 | $35.41 | $35.41 | 892,600 | — | — |
| 2022-11-18 | $36.11 | $36.11 | 1,118,900 | — | — |
| 2022-11-17 | $36.87 | $36.87 | 1,266,300 | — | — |
| 2022-11-16 | $37.21 | $37.21 | 1,339,300 | — | — |
| 2022-11-15 | $38.71 | $38.71 | 2,553,600 | — | — |
| 2022-11-14 | $36.86 | $36.86 | 1,830,500 | — | — |
| 2022-11-11 | $37.52 | $37.52 | 3,026,000 | — | — |
| 2022-11-10 | $34.50 | $34.50 | 1,787,000 | — | — |
| 2022-11-09 | $31.32 | $31.32 | 1,583,500 | — | — |
| 2022-11-08 | $33.52 | $33.52 | 1,497,100 | — | — |
| 2022-11-07 | $32.74 | $32.74 | 885,500 | — | — |
| 2022-11-04 | $33.35 | $33.35 | 884,300 | — | — |
| 2022-11-03 | $33.54 | $33.54 | 1,440,200 | — | — |
| 2022-11-02 | $32.69 | $32.69 | 1,581,300 | — | — |
| 2022-11-01 | $34.27 | $34.27 | 1,029,200 | — | — |
| 2022-10-31 | $34.32 | $34.32 | 1,363,400 | — | — |
| 2022-10-28 | $35.27 | $35.27 | 1,705,500 | — | — |
| 2022-10-27 | $36.18 | $36.18 | 2,949,300 | — | — |
| 2022-10-26 | $34.42 | $34.42 | 1,406,000 | — | — |
| 2022-10-25 | $33.39 | $33.39 | 1,392,300 | — | — |
| 2022-10-24 | $32.49 | $32.49 | 1,172,900 | — | — |
| 2022-10-21 | $32.34 | $32.34 | 999,100 | — | — |
| 2022-10-20 | $32.58 | $32.58 | 1,314,000 | — | — |
| 2022-10-19 | $32.31 | $32.31 | 1,579,600 | — | — |
| 2022-10-18 | $34.42 | $34.42 | 1,952,300 | — | — |
| 2022-10-17 | $34.88 | $34.88 | 1,879,800 | — | — |
| 2022-10-14 | $33.12 | $33.12 | 2,864,700 | — | — |
| 2022-10-13 | $34.73 | $34.73 | 5,835,900 | — | — |
| 2022-10-12 | $30.39 | $30.39 | 1,428,700 | — | — |
| 2022-10-11 | $31.14 | $31.14 | 1,329,000 | — | — |
| 2022-10-10 | $30.95 | $30.95 | 936,000 | — | — |
| 2022-10-07 | $31.07 | $31.07 | 1,052,900 | — | — |
| 2022-10-06 | $31.89 | $31.89 | 1,335,500 | — | — |
| 2022-10-05 | $31.89 | $31.89 | 783,300 | — | — |
| 2022-10-04 | $31.82 | $31.82 | 1,394,700 | — | — |
| 2022-10-03 | $30.23 | $30.23 | 933,200 | — | — |
| 2022-09-30 | $29.11 | $29.11 | 1,337,800 | — | — |
| 2022-09-29 | $28.68 | $28.68 | 953,800 | — | — |
| 2022-09-28 | $29.06 | $29.06 | 1,085,700 | — | — |
| 2022-09-27 | $27.61 | $27.61 | 797,600 | — | — |
| 2022-09-26 | $27.25 | $27.25 | 1,499,800 | — | — |
| 2022-09-23 | $27.52 | $27.52 | 2,164,700 | — | — |
| 2022-09-22 | $28.77 | $28.77 | 1,933,500 | — | — |
| 2022-09-21 | $30.68 | $30.68 | 1,128,800 | — | — |
| 2022-09-20 | $31.20 | $31.20 | 1,086,000 | — | — |
| 2022-09-19 | $31.90 | $31.90 | 1,284,700 | — | — |
| 2022-09-16 | $31.19 | $31.19 | 1,519,800 | — | — |
| 2022-09-15 | $32.79 | $32.79 | 1,273,900 | — | — |
| 2022-09-14 | $32.83 | $32.83 | 827,200 | — | — |
| 2022-09-13 | $32.75 | $32.75 | 1,893,000 | — | — |
| 2022-09-12 | $33.58 | $33.58 | 1,107,000 | — | — |
| 2022-09-09 | $33.21 | $33.21 | 874,300 | — | — |
| 2022-09-08 | $32.65 | $32.65 | 1,172,200 | — | — |
| 2022-09-07 | $31.57 | $31.57 | 819,400 | — | — |
| 2022-09-06 | $30.59 | $30.59 | 789,300 | — | — |
| 2022-09-02 | $31.19 | $31.19 | 1,014,400 | — | — |
| 2022-09-01 | $31.13 | $31.13 | 1,785,900 | — | — |
| 2022-08-31 | $31.94 | $31.94 | 1,046,400 | — | — |
| 2022-08-30 | $31.81 | $31.81 | 1,206,100 | — | — |
| 2022-08-29 | $31.88 | $31.88 | 1,508,800 | — | — |
| 2022-08-26 | $32.21 | $32.21 | 2,167,000 | — | — |
| 2022-08-25 | $34.47 | $34.47 | 1,276,700 | — | — |
| 2022-08-24 | $32.30 | $32.30 | 841,600 | — | — |
| 2022-08-23 | $32.06 | $32.06 | 1,032,800 | — | — |
| 2022-08-22 | $31.61 | $31.61 | 1,103,500 | — | — |
| 2022-08-19 | $32.50 | $32.50 | 1,256,300 | — | — |
| 2022-08-18 | $33.96 | $33.96 | 1,028,800 | — | — |
| 2022-08-17 | $33.90 | $33.90 | 1,787,200 | — | — |
| 2022-08-16 | $35.47 | $35.47 | 1,352,500 | — | — |
| 2022-08-15 | $37.10 | $37.10 | 845,700 | — | — |
| 2022-08-12 | $36.98 | $36.98 | 1,296,600 | — | — |
| 2022-08-11 | $36.04 | $36.04 | 1,914,200 | — | — |
| 2022-08-10 | $37.80 | $37.80 | 1,613,900 | — | — |
| 2022-08-09 | $35.35 | $35.35 | 2,414,300 | — | — |
| 2022-08-08 | $38.27 | $38.27 | 1,738,400 | — | — |
| 2022-08-05 | $37.90 | $37.90 | 1,570,700 | — | — |
| 2022-08-04 | $37.24 | $37.24 | 2,585,300 | — | — |
| 2022-08-03 | $36.31 | $36.31 | 2,299,400 | — | — |
| 2022-08-02 | $33.95 | $33.95 | 1,332,900 | — | — |
| 2022-08-01 | $34.33 | $34.33 | 2,515,100 | — | — |
| 2022-07-29 | $33.24 | $33.24 | 1,999,600 | — | — |
| 2022-07-28 | $33.35 | $33.35 | 4,764,000 | — | — |
| 2022-07-27 | $29.28 | $29.28 | 1,923,900 | — | — |
| 2022-07-26 | $27.77 | $27.77 | 991,100 | — | — |
| 2022-07-25 | $28.03 | $28.03 | 1,095,300 | — | — |
| 2022-07-22 | $28.50 | $28.50 | 1,880,500 | — | — |
| 2022-07-21 | $29.76 | $29.76 | 1,807,800 | — | — |
| 2022-07-20 | $29.54 | $29.54 | 2,220,800 | — | — |
| 2022-07-19 | $28.15 | $28.15 | 1,410,200 | — | — |
| 2022-07-18 | $26.63 | $26.63 | 1,733,000 | — | — |
| 2022-07-15 | $27.30 | $27.30 | 2,313,500 | — | — |
| 2022-07-14 | $27.01 | $27.01 | 3,077,500 | — | — |
| 2022-07-13 | $28.11 | $28.11 | 6,233,100 | — | — |
| 2022-07-12 | $26.73 | $26.73 | 7,846,500 | — | — |
| 2022-07-11 | $23.14 | $23.14 | 1,236,400 | — | — |
| 2022-07-08 | $24.62 | $24.62 | 1,786,300 | — | — |
| 2022-07-07 | $23.81 | $23.81 | 1,129,700 | — | — |
| 2022-07-06 | $23.00 | $23.00 | 1,430,300 | — | — |
| 2022-07-05 | $23.88 | $23.88 | 1,115,100 | — | — |
| 2022-07-01 | $22.51 | $22.51 | 1,007,300 | — | — |
| 2022-06-30 | $22.41 | $22.41 | 1,582,200 | — | — |
| 2022-06-29 | $23.26 | $23.26 | 1,161,300 | — | — |
| 2022-06-28 | $23.18 | $23.18 | 1,052,600 | — | — |
| 2022-06-27 | $24.40 | $24.40 | 1,031,000 | — | — |
| 2022-06-24 | $24.14 | $24.14 | 1,234,600 | — | — |
| 2022-06-23 | $22.82 | $22.82 | 1,193,300 | — | — |
| 2022-06-22 | $22.33 | $22.33 | 817,900 | — | — |
| 2022-06-21 | $22.24 | $22.24 | 1,007,400 | — | — |
| 2022-06-17 | $22.18 | $22.18 | 1,234,900 | — | — |
| 2022-06-16 | $21.86 | $21.86 | 1,407,900 | — | — |
| 2022-06-15 | $22.60 | $22.60 | 2,061,800 | — | — |
| 2022-06-14 | $21.45 | $21.45 | 2,187,000 | — | — |
| 2022-06-13 | $22.15 | $22.15 | 2,158,200 | — | — |
| 2022-06-10 | $23.67 | $23.67 | 1,452,800 | — | — |
| 2022-06-09 | $24.93 | $24.93 | 1,293,300 | — | — |
| 2022-06-08 | $26.08 | $26.08 | 1,175,700 | — | — |
| 2022-06-07 | $25.91 | $25.91 | 966,300 | — | — |
| 2022-06-06 | $25.75 | $25.75 | 1,097,800 | — | — |
| 2022-06-03 | $25.78 | $25.78 | 935,100 | — | — |
| 2022-06-02 | $26.57 | $26.57 | 1,207,900 | — | — |
| 2022-06-01 | $25.56 | $25.56 | 1,607,600 | — | — |
| 2022-05-31 | $26.81 | $26.81 | 6,933,600 | — | — |
| 2022-05-27 | $26.64 | $26.64 | 2,608,100 | — | — |
| 2022-05-26 | $26.00 | $26.00 | 3,476,800 | — | — |
| 2022-05-25 | $23.25 | $23.25 | 1,346,100 | — | — |
| 2022-05-24 | $22.66 | $22.66 | 1,665,200 | — | — |
| 2022-05-23 | $23.45 | $23.45 | 870,700 | — | — |
| 2022-05-20 | $23.35 | $23.35 | 1,234,700 | — | — |
| 2022-05-19 | $23.77 | $23.77 | 2,074,600 | — | — |
| 2022-05-18 | $23.02 | $23.02 | 1,341,200 | — | — |
| 2022-05-17 | $23.77 | $23.77 | 1,984,500 | — | — |
| 2022-05-16 | $22.99 | $22.99 | 1,705,100 | — | — |
| 2022-05-13 | $24.32 | $24.32 | 3,780,100 | — | — |
| 2022-05-12 | $22.08 | $22.08 | 2,510,500 | — | — |
| 2022-05-11 | $20.97 | $20.97 | 2,609,400 | — | — |
| 2022-05-10 | $23.03 | $23.03 | 3,247,500 | — | — |
| 2022-05-09 | $21.90 | $21.90 | 3,170,300 | — | — |
| 2022-05-06 | $24.35 | $24.35 | 4,178,300 | — | — |
| 2022-05-05 | $24.92 | $24.92 | 2,388,800 | — | — |
| 2022-05-04 | $27.39 | $27.39 | 2,234,600 | — | — |
| 2022-05-03 | $26.05 | $26.05 | 1,783,300 | — | — |
| 2022-05-02 | $25.61 | $25.61 | 3,668,100 | — | — |
| 2022-04-29 | $25.11 | $25.11 | 2,856,000 | — | — |
| 2022-04-28 | $26.30 | $26.30 | 3,100,200 | — | — |
| 2022-04-27 | $26.04 | $26.04 | 3,706,600 | — | — |
| 2022-04-26 | $27.72 | $27.72 | 3,311,500 | — | — |
| 2022-04-25 | $28.32 | $28.32 | 3,358,700 | — | — |
| 2022-04-22 | $27.48 | $27.48 | 3,215,400 | — | — |
| 2022-04-21 | $28.54 | $28.54 | 2,129,000 | — | — |
| 2022-04-20 | $30.37 | $30.37 | 1,832,600 | — | — |
| 2022-04-19 | $30.88 | $30.88 | 2,317,000 | — | — |
| 2022-04-18 | $29.94 | $29.94 | 3,293,400 | — | — |
| 2022-04-14 | $30.40 | $30.40 | 2,960,100 | — | — |
| 2022-04-13 | $32.29 | $32.29 | 1,838,100 | — | — |
| 2022-04-12 | $31.79 | $31.79 | 2,482,800 | — | — |
| 2022-04-11 | $32.04 | $32.04 | 4,287,300 | — | — |
| 2022-04-08 | $34.50 | $34.50 | 1,445,000 | — | — |
| 2022-04-07 | $35.40 | $35.40 | 1,772,200 | — | — |
| 2022-04-06 | $35.85 | $35.85 | 3,415,600 | — | — |
| 2022-04-05 | $35.47 | $35.47 | 2,217,400 | — | — |
| 2022-04-04 | $37.45 | $37.45 | 1,716,900 | — | — |
| 2022-04-01 | $37.47 | $37.47 | 1,550,800 | — | — |
| 2022-03-31 | $36.91 | $36.91 | 2,052,100 | — | — |
| 2022-03-30 | $38.45 | $38.45 | 1,050,800 | — | — |
| 2022-03-29 | $39.84 | $39.84 | 2,075,200 | — | — |
| 2022-03-28 | $38.02 | $38.02 | 2,114,200 | — | — |
| 2022-03-25 | $37.50 | $37.50 | 1,347,700 | — | — |
| 2022-03-24 | $40.09 | $40.09 | 1,191,700 | — | — |
| 2022-03-23 | $38.64 | $38.64 | 1,501,400 | — | — |
| 2022-03-22 | $41.08 | $41.08 | 1,583,900 | — | — |
| 2022-03-21 | $39.90 | $39.90 | 1,650,100 | — | — |
| 2022-03-18 | $40.92 | $40.92 | 1,604,800 | — | — |
| 2022-03-17 | $39.69 | $39.69 | 1,488,000 | — | — |
| 2022-03-16 | $37.27 | $37.27 | 2,104,500 | — | — |
| 2022-03-15 | $34.75 | $34.75 | 2,649,800 | — | — |
| 2022-03-14 | $34.38 | $34.38 | 1,261,900 | — | — |
| 2022-03-11 | $36.44 | $36.44 | 1,089,700 | — | — |
| 2022-03-10 | $38.34 | $38.34 | 1,252,400 | — | — |
| 2022-03-09 | $38.95 | $38.95 | 1,126,200 | — | — |
| 2022-03-08 | $36.78 | $36.78 | 1,700,500 | — | — |
| 2022-03-07 | $35.32 | $35.32 | 2,394,800 | — | — |
| 2022-03-04 | $38.48 | $38.48 | 1,757,400 | — | — |
| 2022-03-03 | $41.11 | $41.11 | 1,306,600 | — | — |
| 2022-03-02 | $43.01 | $43.01 | 1,427,700 | — | — |
| 2022-03-01 | $41.93 | $41.93 | 1,048,900 | — | — |
| 2022-02-28 | $42.69 | $42.69 | 1,451,700 | — | — |
| 2022-02-25 | $43.71 | $43.71 | 1,446,600 | — | — |
| 2022-02-24 | $41.05 | $41.05 | 4,087,400 | — | — |
| 2022-02-23 | $39.99 | $39.99 | 1,238,200 | — | — |
| 2022-02-22 | $40.90 | $40.90 | 1,727,600 | — | — |
| 2022-02-18 | $41.58 | $41.58 | 1,703,800 | — | — |
| 2022-02-17 | $42.50 | $42.50 | 1,830,100 | — | — |
| 2022-02-16 | $46.47 | $46.47 | 1,239,400 | — | — |
| 2022-02-15 | $47.36 | $47.36 | 1,260,700 | — | — |
| 2022-02-14 | $45.60 | $45.60 | 1,974,400 | — | — |
| 2022-02-11 | $47.01 | $47.01 | 2,203,800 | — | — |
| 2022-02-10 | $51.34 | $51.34 | 4,140,000 | — | — |
| 2022-02-09 | $53.57 | $53.57 | 2,394,700 | — | — |
| 2022-02-08 | $50.37 | $50.37 | 1,276,100 | — | — |
| 2022-02-07 | $49.11 | $49.11 | 1,126,200 | — | — |
| 2022-02-04 | $48.17 | $48.17 | 894,200 | — | — |
| 2022-02-03 | $46.85 | $46.85 | 1,042,100 | — | — |
| 2022-02-02 | $49.13 | $49.13 | 1,477,400 | — | — |
| 2022-02-01 | $50.19 | $50.19 | 1,761,500 | — | — |
| 2022-01-31 | $48.23 | $48.23 | 2,029,000 | — | — |
| 2022-01-28 | $44.68 | $44.68 | 1,881,500 | — | — |
| 2022-01-27 | $41.17 | $41.17 | 1,457,000 | — | — |
| 2022-01-26 | $43.37 | $43.37 | 2,199,300 | — | — |
| 2022-01-25 | $42.93 | $42.93 | 1,769,000 | — | — |
| 2022-01-24 | $44.61 | $44.61 | 3,694,500 | — | — |
| 2022-01-21 | $43.01 | $43.01 | 2,051,100 | — | — |
| 2022-01-20 | $45.27 | $45.27 | 4,105,600 | — | — |
| 2022-01-19 | $44.92 | $44.92 | 2,505,000 | — | — |
| 2022-01-18 | $47.26 | $47.26 | 1,944,200 | — | — |
| 2022-01-14 | $50.00 | $50.00 | 2,770,200 | — | — |
| 2022-01-13 | $52.62 | $52.62 | 1,769,400 | — | — |
| 2022-01-12 | $55.74 | $55.74 | 3,533,200 | — | — |
| 2022-01-11 | $54.95 | $54.95 | 1,567,900 | — | — |
| 2022-01-10 | $54.63 | $54.63 | 2,193,500 | — | — |
| 2022-01-07 | $54.13 | $54.13 | 2,536,100 | — | — |
| 2022-01-06 | $58.00 | $58.00 | 2,110,000 | — | — |
| 2022-01-05 | $57.75 | $57.75 | 2,243,100 | — | — |
| 2022-01-04 | $62.42 | $62.42 | 2,355,700 | — | — |
| 2022-01-03 | $65.77 | $65.77 | 2,105,700 | — | — |