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
- 2017-02-01 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 | $29.64 | $33.21 | 2,436,100 | — | — |
| 2022-12-29 | $30.03 | $33.64 | 2,455,600 | — | — |
| 2022-12-28 | $29.11 | $32.61 | 2,146,300 | — | — |
| 2022-12-27 | $29.73 | $33.31 | 2,027,300 | — | — |
| 2022-12-23 | $29.90 | $33.50 | 1,537,200 | — | — |
| 2022-12-22 | $29.62 | $33.18 | 2,811,100 | — | — |
| 2022-12-21 | $29.77 | $33.35 | 3,118,600 | — | — |
| 2022-12-20 | $29.53 | $33.08 | 3,172,200 | — | — |
| 2022-12-19 | $29.75 | $33.33 | 2,911,400 | — | — |
| 2022-12-16 | $30.38 | $34.04 | 8,240,600 | — | — |
| 2022-12-15 | $31.22 | $34.98 | 3,140,600 | — | — |
| 2022-12-14 | $32.01 | $35.86 | 3,508,500 | — | — |
| 2022-12-13 | $32.05 | $35.91 | 4,496,300 | — | — |
| 2022-12-12 | $31.15 | $34.90 | 8,307,300 | — | — |
| 2022-12-09 | $31.59 | $35.39 | 4,739,800 | — | — |
| 2022-12-08 | $32.11 | $35.97 | 5,538,400 | — | — |
| 2022-12-07 | $32.18 | $36.05 | 3,263,300 | — | — |
| 2022-12-06 | $31.66 | $35.47 | 3,209,800 | — | — |
| 2022-12-05 | $32.15 | $36.02 | 3,154,200 | — | — |
| 2022-12-02 | $32.36 | $36.25 | 2,377,200 | — | — |
| 2022-12-01 | $32.35 | $36.24 | 3,424,100 | — | — |
| 2022-11-30 | $32.63 | $36.56 | 5,051,500 | — | — |
| 2022-11-29 | $31.92 | $35.76 | 3,226,600 | — | — |
| 2022-11-28 | $30.99 | $34.72 | 2,587,900 | — | — |
| 2022-11-25 | $31.72 | $35.54 | 1,070,600 | — | — |
| 2022-11-23 | $31.60 | $35.40 | 2,433,000 | — | — |
| 2022-11-22 | $31.58 | $35.38 | 2,978,700 | — | — |
| 2022-11-21 | $31.25 | $35.01 | 3,190,800 | — | — |
| 2022-11-18 | $31.27 | $35.03 | 5,268,400 | — | — |
| 2022-11-17 | $30.78 | $34.48 | 3,374,500 | — | — |
| 2022-11-16 | $31.18 | $34.93 | 3,036,300 | — | — |
| 2022-11-15 | $31.67 | $35.48 | 5,153,200 | — | — |
| 2022-11-14 | $31.30 | $35.07 | 3,517,300 | — | — |
| 2022-11-11 | $31.98 | $35.83 | 3,549,500 | — | — |
| 2022-11-10 | $32.29 | $36.18 | 5,051,300 | — | — |
| 2022-11-09 | $29.81 | $33.40 | 3,467,400 | — | — |
| 2022-11-08 | $30.11 | $33.73 | 4,055,900 | — | — |
| 2022-11-07 | $29.71 | $33.29 | 4,638,700 | — | — |
| 2022-11-04 | $31.03 | $34.52 | 5,057,600 | — | — |
| 2022-11-03 | $31.36 | $34.88 | 4,918,300 | — | — |
| 2022-11-02 | $31.46 | $35.00 | 5,056,100 | — | — |
| 2022-11-01 | $31.65 | $35.21 | 4,959,700 | — | — |
| 2022-10-31 | $31.69 | $35.25 | 4,465,500 | — | — |
| 2022-10-28 | $32.01 | $35.61 | 4,524,700 | — | — |
| 2022-10-27 | $31.05 | $34.54 | 9,353,700 | — | — |
| 2022-10-26 | $33.65 | $37.43 | 4,325,900 | — | — |
| 2022-10-25 | $33.96 | $37.78 | 3,895,800 | — | — |
| 2022-10-24 | $32.88 | $36.58 | 2,772,400 | — | — |
| 2022-10-21 | $33.10 | $36.82 | 3,216,900 | — | — |
| 2022-10-20 | $32.54 | $36.20 | 2,652,100 | — | — |
| 2022-10-19 | $32.50 | $36.15 | 3,434,400 | — | — |
| 2022-10-18 | $33.29 | $37.03 | 4,005,900 | — | — |
| 2022-10-17 | $32.86 | $36.55 | 3,440,100 | — | — |
| 2022-10-14 | $31.60 | $35.15 | 3,037,500 | — | — |
| 2022-10-13 | $32.49 | $36.14 | 4,246,100 | — | — |
| 2022-10-12 | $32.20 | $35.82 | 3,694,900 | — | — |
| 2022-10-11 | $32.97 | $36.68 | 5,757,900 | — | — |
| 2022-10-10 | $32.14 | $35.75 | 4,059,700 | — | — |
| 2022-10-07 | $32.35 | $35.99 | 5,786,500 | — | — |
| 2022-10-06 | $33.70 | $37.49 | 4,336,300 | — | — |
| 2022-10-05 | $34.26 | $38.11 | 3,357,500 | — | — |
| 2022-10-04 | $35.04 | $38.98 | 4,513,900 | — | — |
| 2022-10-03 | $34.93 | $38.86 | 5,852,000 | — | — |
| 2022-09-30 | $33.77 | $37.57 | 6,005,300 | — | — |
| 2022-09-29 | $33.88 | $37.69 | 4,676,500 | — | — |
| 2022-09-28 | $34.49 | $38.37 | 5,215,900 | — | — |
| 2022-09-27 | $33.90 | $37.71 | 4,480,300 | — | — |
| 2022-09-26 | $34.33 | $38.19 | 5,768,300 | — | — |
| 2022-09-23 | $35.03 | $38.97 | 6,740,000 | — | — |
| 2022-09-22 | $35.00 | $38.93 | 7,356,500 | — | — |
| 2022-09-21 | $34.87 | $38.79 | 4,765,100 | — | — |
| 2022-09-20 | $35.70 | $39.71 | 5,743,500 | — | — |
| 2022-09-19 | $36.73 | $40.86 | 8,084,900 | — | — |
| 2022-09-16 | $36.86 | $41.00 | 97,902,400 | — | — |
| 2022-09-15 | $37.20 | $41.38 | 7,405,800 | — | — |
| 2022-09-14 | $38.21 | $42.50 | 8,483,300 | — | — |
| 2022-09-13 | $38.91 | $43.28 | 6,662,600 | — | — |
| 2022-09-12 | $40.11 | $44.62 | 6,492,800 | — | — |
| 2022-09-09 | $39.55 | $44.00 | 5,420,800 | — | — |
| 2022-09-08 | $38.87 | $43.24 | 6,323,400 | — | — |
| 2022-09-07 | $38.88 | $43.25 | 8,483,000 | — | — |
| 2022-09-06 | $38.18 | $42.47 | 19,235,600 | — | — |
| 2022-09-02 | $36.47 | $40.57 | 4,313,500 | — | — |
| 2022-09-01 | $36.55 | $40.66 | 2,907,800 | — | — |
| 2022-08-31 | $36.28 | $40.36 | 3,781,000 | — | — |
| 2022-08-30 | $36.02 | $40.07 | 2,429,700 | — | — |
| 2022-08-29 | $36.72 | $40.85 | 1,825,500 | — | — |
| 2022-08-26 | $37.28 | $41.47 | 1,814,700 | — | — |
| 2022-08-25 | $38.23 | $42.53 | 2,158,100 | — | — |
| 2022-08-24 | $37.68 | $41.92 | 1,524,400 | — | — |
| 2022-08-23 | $37.49 | $41.70 | 2,294,900 | — | — |
| 2022-08-22 | $38.26 | $42.56 | 2,386,700 | — | — |
| 2022-08-19 | $38.78 | $43.14 | 1,517,800 | — | — |
| 2022-08-18 | $38.80 | $43.16 | 1,796,900 | — | — |
| 2022-08-17 | $39.73 | $44.20 | 1,283,400 | — | — |
| 2022-08-16 | $39.81 | $44.28 | 1,297,800 | — | — |
| 2022-08-15 | $39.78 | $44.25 | 1,692,000 | — | — |
| 2022-08-12 | $39.59 | $44.04 | 1,444,500 | — | — |
| 2022-08-11 | $38.89 | $43.26 | 2,311,600 | — | — |
| 2022-08-10 | $38.94 | $43.32 | 1,458,600 | — | — |
| 2022-08-09 | $38.45 | $42.77 | 1,976,000 | — | — |
| 2022-08-08 | $37.92 | $42.18 | 2,568,300 | — | — |
| 2022-08-05 | $37.88 | $41.89 | 2,358,600 | — | — |
| 2022-08-04 | $37.92 | $41.94 | 2,182,800 | — | — |
| 2022-08-03 | $37.67 | $41.66 | 2,547,800 | — | — |
| 2022-08-02 | $37.98 | $42.00 | 2,052,900 | — | — |
| 2022-08-01 | $38.51 | $42.59 | 2,056,800 | — | — |
| 2022-07-29 | $39.03 | $43.16 | 3,005,200 | — | — |
| 2022-07-28 | $38.62 | $42.71 | 4,040,300 | — | — |
| 2022-07-27 | $36.97 | $40.89 | 2,870,800 | — | — |
| 2022-07-26 | $36.61 | $40.49 | 1,769,200 | — | — |
| 2022-07-25 | $36.46 | $40.32 | 2,632,100 | — | — |
| 2022-07-22 | $36.45 | $40.31 | 2,675,900 | — | — |
| 2022-07-21 | $36.22 | $40.06 | 2,531,400 | — | — |
| 2022-07-20 | $35.71 | $39.49 | 2,663,200 | — | — |
| 2022-07-19 | $35.67 | $39.45 | 2,799,000 | — | — |
| 2022-07-18 | $35.58 | $39.35 | 2,740,300 | — | — |
| 2022-07-15 | $35.82 | $39.61 | 2,587,600 | — | — |
| 2022-07-14 | $35.08 | $38.80 | 4,079,900 | — | — |
| 2022-07-13 | $35.31 | $39.05 | 7,994,500 | — | — |
| 2022-07-12 | $34.91 | $38.61 | 9,174,300 | — | — |
| 2022-07-11 | $36.50 | $40.37 | 1,815,200 | — | — |
| 2022-07-08 | $36.47 | $40.33 | 2,468,200 | — | — |
| 2022-07-07 | $36.59 | $40.47 | 2,332,400 | — | — |
| 2022-07-06 | $36.38 | $40.23 | 3,024,400 | — | — |
| 2022-07-05 | $36.09 | $39.91 | 3,611,100 | — | — |
| 2022-07-01 | $35.74 | $39.53 | 3,941,700 | — | — |
| 2022-06-30 | $35.58 | $39.35 | 4,594,700 | — | — |
| 2022-06-29 | $35.64 | $39.42 | 3,643,900 | — | — |
| 2022-06-28 | $35.78 | $39.57 | 3,747,600 | — | — |
| 2022-06-27 | $35.54 | $39.30 | 3,596,500 | — | — |
| 2022-06-24 | $35.51 | $39.27 | 5,028,900 | — | — |
| 2022-06-23 | $35.08 | $38.80 | 4,051,500 | — | — |
| 2022-06-22 | $34.05 | $37.66 | 4,957,000 | — | — |
| 2022-06-21 | $34.03 | $37.64 | 3,239,500 | — | — |
| 2022-06-17 | $33.76 | $37.34 | 6,361,800 | — | — |
| 2022-06-16 | $33.78 | $37.36 | 5,695,200 | — | — |
| 2022-06-15 | $34.24 | $37.87 | 5,971,200 | — | — |
| 2022-06-14 | $33.63 | $37.19 | 5,863,100 | — | — |
| 2022-06-13 | $33.95 | $37.55 | 4,302,800 | — | — |
| 2022-06-10 | $36.09 | $39.91 | 2,894,900 | — | — |
| 2022-06-09 | $36.66 | $40.54 | 2,224,800 | — | — |
| 2022-06-08 | $37.36 | $41.32 | 2,479,600 | — | — |
| 2022-06-07 | $38.20 | $42.25 | 3,793,800 | — | — |
| 2022-06-06 | $37.58 | $41.56 | 2,197,700 | — | — |
| 2022-06-03 | $38.29 | $42.35 | 3,038,800 | — | — |
| 2022-06-02 | $38.80 | $42.91 | 3,114,400 | — | — |
| 2022-06-01 | $38.04 | $42.07 | 3,279,200 | — | — |
| 2022-05-31 | $37.72 | $41.72 | 3,476,500 | — | — |
| 2022-05-27 | $38.54 | $42.62 | 2,111,100 | — | — |
| 2022-05-26 | $37.36 | $41.32 | 2,245,700 | — | — |
| 2022-05-25 | $37.60 | $41.58 | 3,801,700 | — | — |
| 2022-05-24 | $37.60 | $41.58 | 5,111,800 | — | — |
| 2022-05-23 | $36.72 | $40.61 | 2,868,200 | — | — |
| 2022-05-20 | $36.21 | $40.05 | 4,581,400 | — | — |
| 2022-05-19 | $35.75 | $39.54 | 3,346,900 | — | — |
| 2022-05-18 | $35.68 | $39.46 | 2,963,600 | — | — |
| 2022-05-17 | $36.85 | $40.75 | 2,660,100 | — | — |
| 2022-05-16 | $36.46 | $40.32 | 2,226,800 | — | — |
| 2022-05-13 | $36.92 | $40.83 | 2,692,200 | — | — |
| 2022-05-12 | $35.87 | $39.67 | 3,527,700 | — | — |
| 2022-05-11 | $35.83 | $39.63 | 3,396,600 | — | — |
| 2022-05-10 | $35.85 | $39.65 | 3,909,000 | — | — |
| 2022-05-09 | $35.82 | $39.61 | 3,410,200 | — | — |
| 2022-05-06 | $37.99 | $41.77 | 4,312,400 | — | — |
| 2022-05-05 | $38.12 | $41.91 | 3,744,400 | — | — |
| 2022-05-04 | $38.75 | $42.61 | 3,707,400 | — | — |
| 2022-05-03 | $38.48 | $42.31 | 2,828,700 | — | — |
| 2022-05-02 | $38.39 | $42.21 | 5,096,100 | — | — |
| 2022-04-29 | $39.82 | $43.78 | 7,926,900 | — | — |
| 2022-04-28 | $41.20 | $45.30 | 5,068,200 | — | — |
| 2022-04-27 | $41.71 | $45.86 | 3,593,200 | — | — |
| 2022-04-26 | $42.01 | $46.19 | 2,605,700 | — | — |
| 2022-04-25 | $42.81 | $47.07 | 3,847,900 | — | — |
| 2022-04-22 | $43.08 | $47.37 | 3,336,200 | — | — |
| 2022-04-21 | $43.76 | $48.12 | 3,749,900 | — | — |
| 2022-04-20 | $43.91 | $48.28 | 5,484,300 | — | — |
| 2022-04-19 | $43.04 | $47.32 | 3,386,200 | — | — |
| 2022-04-18 | $41.69 | $45.84 | 3,016,300 | — | — |
| 2022-04-14 | $41.95 | $46.13 | 3,185,800 | — | — |
| 2022-04-13 | $41.83 | $45.99 | 3,342,600 | — | — |
| 2022-04-12 | $41.42 | $45.54 | 5,186,600 | — | — |
| 2022-04-11 | $41.05 | $45.14 | 4,533,100 | — | — |
| 2022-04-08 | $41.26 | $45.37 | 7,694,200 | — | — |
| 2022-04-07 | $40.76 | $44.82 | 4,681,200 | — | — |
| 2022-04-06 | $40.88 | $44.95 | 4,748,500 | — | — |
| 2022-04-05 | $40.23 | $44.23 | 4,753,600 | — | — |
| 2022-04-04 | $40.36 | $44.38 | 2,314,500 | — | — |
| 2022-04-01 | $41.04 | $45.12 | 3,035,200 | — | — |
| 2022-03-31 | $40.18 | $44.18 | 4,800,700 | — | — |
| 2022-03-30 | $40.91 | $44.98 | 3,837,500 | — | — |
| 2022-03-29 | $41.48 | $45.61 | 7,613,700 | — | — |
| 2022-03-28 | $40.47 | $44.50 | 4,239,600 | — | — |
| 2022-03-25 | $40.47 | $44.50 | 2,938,000 | — | — |
| 2022-03-24 | $40.09 | $44.08 | 3,555,100 | — | — |
| 2022-03-23 | $39.66 | $43.61 | 2,822,800 | — | — |
| 2022-03-22 | $40.39 | $44.41 | 2,701,700 | — | — |
| 2022-03-21 | $40.56 | $44.60 | 4,628,400 | — | — |
| 2022-03-18 | $40.69 | $44.74 | 6,390,400 | — | — |
| 2022-03-17 | $40.70 | $44.75 | 3,250,100 | — | — |
| 2022-03-16 | $39.80 | $43.76 | 4,721,700 | — | — |
| 2022-03-15 | $39.50 | $43.43 | 2,778,200 | — | — |
| 2022-03-14 | $39.10 | $42.99 | 4,580,100 | — | — |
| 2022-03-11 | $39.45 | $43.38 | 5,340,500 | — | — |
| 2022-03-10 | $39.41 | $43.33 | 2,796,900 | — | — |
| 2022-03-09 | $39.37 | $43.29 | 4,785,000 | — | — |
| 2022-03-08 | $38.62 | $42.46 | 10,137,000 | — | — |
| 2022-03-07 | $38.26 | $42.07 | 6,338,400 | — | — |
| 2022-03-04 | $39.20 | $43.10 | 5,412,400 | — | — |
| 2022-03-03 | $38.65 | $42.50 | 8,453,000 | — | — |
| 2022-03-02 | $38.90 | $42.77 | 6,386,300 | — | — |
| 2022-03-01 | $37.45 | $41.18 | 6,195,200 | — | — |
| 2022-02-28 | $37.80 | $41.56 | 7,196,700 | — | — |
| 2022-02-25 | $39.04 | $42.93 | 7,078,300 | — | — |
| 2022-02-24 | $37.26 | $40.97 | 15,661,100 | — | — |
| 2022-02-23 | $37.42 | $41.14 | 7,735,200 | — | — |
| 2022-02-22 | $38.80 | $42.66 | 6,786,900 | — | — |
| 2022-02-18 | $38.62 | $42.46 | 7,939,800 | — | — |
| 2022-02-17 | $39.28 | $43.19 | 6,645,000 | — | — |
| 2022-02-16 | $40.45 | $44.48 | 5,832,200 | — | — |
| 2022-02-15 | $41.35 | $45.47 | 3,531,600 | — | — |
| 2022-02-14 | $41.40 | $45.52 | 3,667,400 | — | — |
| 2022-02-11 | $41.83 | $45.99 | 4,496,300 | — | — |
| 2022-02-10 | $42.22 | $46.18 | 4,262,700 | — | — |
| 2022-02-09 | $42.82 | $46.84 | 4,355,700 | — | — |
| 2022-02-08 | $41.79 | $45.71 | 4,991,200 | — | — |
| 2022-02-07 | $41.67 | $45.58 | 4,517,900 | — | — |
| 2022-02-04 | $42.43 | $46.41 | 4,752,500 | — | — |
| 2022-02-03 | $42.40 | $46.38 | 3,296,500 | — | — |
| 2022-02-02 | $42.60 | $46.60 | 3,349,300 | — | — |
| 2022-02-01 | $41.82 | $45.74 | 5,258,200 | — | — |
| 2022-01-31 | $41.98 | $45.92 | 3,277,500 | — | — |
| 2022-01-28 | $41.59 | $45.49 | 3,887,400 | — | — |
| 2022-01-27 | $40.11 | $43.87 | 4,778,400 | — | — |
| 2022-01-26 | $40.65 | $44.46 | 3,983,500 | — | — |
| 2022-01-25 | $41.10 | $44.96 | 2,887,000 | — | — |
| 2022-01-24 | $41.69 | $45.60 | 4,601,600 | — | — |
| 2022-01-21 | $41.88 | $45.81 | 4,604,700 | — | — |
| 2022-01-20 | $41.84 | $45.76 | 6,774,800 | — | — |
| 2022-01-19 | $42.85 | $46.87 | 2,818,300 | — | — |
| 2022-01-18 | $43.26 | $47.32 | 2,842,100 | — | — |
| 2022-01-14 | $43.39 | $47.46 | 4,374,200 | — | — |
| 2022-01-13 | $43.62 | $47.71 | 4,502,800 | — | — |
| 2022-01-12 | $43.46 | $47.54 | 2,131,100 | — | — |
| 2022-01-11 | $43.16 | $47.21 | 2,266,400 | — | — |
| 2022-01-10 | $42.64 | $46.64 | 3,238,900 | — | — |
| 2022-01-07 | $42.92 | $46.95 | 4,345,300 | — | — |
| 2022-01-06 | $43.75 | $47.85 | 3,193,700 | — | — |
| 2022-01-05 | $43.89 | $48.01 | 3,806,300 | — | — |
| 2022-01-04 | $45.13 | $49.36 | 3,216,300 | — | — |
| 2022-01-03 | $44.97 | $49.19 | 4,325,400 | — | — |