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
- 2012-10-26 to 2026-09-09
- 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 | $32.84 | $67.19 | 1,906,200 | — | — |
| 2022-12-29 | $32.35 | $66.19 | 776,500 | — | — |
| 2022-12-28 | $31.93 | $65.33 | 1,098,800 | — | — |
| 2022-12-27 | $32.50 | $66.50 | 979,600 | — | — |
| 2022-12-23 | $32.72 | $66.95 | 844,500 | — | — |
| 2022-12-22 | $32.17 | $65.82 | 1,309,400 | — | — |
| 2022-12-21 | $32.35 | $66.19 | 1,259,400 | — | — |
| 2022-12-20 | $31.96 | $65.39 | 1,140,300 | — | — |
| 2022-12-19 | $31.96 | $65.39 | 1,623,900 | — | — |
| 2022-12-16 | $32.18 | $65.84 | 3,544,700 | — | — |
| 2022-12-15 | $32.12 | $65.72 | 2,468,600 | — | — |
| 2022-12-14 | $32.34 | $66.17 | 1,664,800 | — | — |
| 2022-12-13 | $32.80 | $67.11 | 2,269,800 | — | — |
| 2022-12-12 | $32.32 | $66.13 | 1,212,900 | — | — |
| 2022-12-09 | $31.37 | $64.18 | 2,042,200 | — | — |
| 2022-12-08 | $31.75 | $64.96 | 1,325,800 | — | — |
| 2022-12-07 | $31.92 | $65.31 | 1,696,300 | — | — |
| 2022-12-06 | $32.65 | $66.80 | 1,838,700 | — | — |
| 2022-12-05 | $33.34 | $68.21 | 1,721,300 | — | — |
| 2022-12-02 | $33.82 | $69.20 | 1,074,400 | — | — |
| 2022-12-01 | $33.84 | $69.24 | 952,000 | — | — |
| 2022-11-30 | $33.99 | $69.54 | 2,348,800 | — | — |
| 2022-11-29 | $33.74 | $69.03 | 847,800 | — | — |
| 2022-11-28 | $33.25 | $68.03 | 1,147,500 | — | — |
| 2022-11-25 | $33.63 | $68.81 | 799,900 | — | — |
| 2022-11-23 | $33.37 | $68.28 | 1,244,400 | — | — |
| 2022-11-22 | $33.94 | $69.44 | 1,927,800 | — | — |
| 2022-11-21 | $32.83 | $67.17 | 1,344,300 | — | — |
| 2022-11-18 | $33.17 | $67.87 | 1,090,900 | — | — |
| 2022-11-17 | $32.31 | $66.11 | 1,089,000 | — | — |
| 2022-11-16 | $32.91 | $67.33 | 1,431,900 | — | — |
| 2022-11-15 | $32.86 | $67.23 | 1,718,000 | — | — |
| 2022-11-14 | $33.61 | $68.77 | 1,779,400 | — | — |
| 2022-11-11 | $33.93 | $67.84 | 2,329,900 | — | — |
| 2022-11-10 | $33.99 | $67.96 | 979,200 | — | — |
| 2022-11-09 | $33.38 | $66.74 | 1,615,800 | — | — |
| 2022-11-08 | $34.08 | $68.14 | 2,103,500 | — | — |
| 2022-11-07 | $34.39 | $68.76 | 1,701,200 | — | — |
| 2022-11-04 | $34.07 | $68.12 | 2,191,500 | — | — |
| 2022-11-03 | $34.00 | $67.98 | 1,923,600 | — | — |
| 2022-11-02 | $34.06 | $68.10 | 2,032,300 | — | — |
| 2022-11-01 | $34.49 | $68.96 | 3,382,800 | — | — |
| 2022-10-31 | $33.54 | $67.06 | 2,280,200 | — | — |
| 2022-10-28 | $33.52 | $67.02 | 1,871,400 | — | — |
| 2022-10-27 | $33.10 | $66.18 | 1,523,000 | — | — |
| 2022-10-26 | $32.83 | $65.64 | 2,280,700 | — | — |
| 2022-10-25 | $33.12 | $66.22 | 1,758,300 | — | — |
| 2022-10-24 | $32.77 | $65.52 | 1,615,200 | — | — |
| 2022-10-21 | $33.32 | $66.62 | 2,169,300 | — | — |
| 2022-10-20 | $32.52 | $65.02 | 1,791,200 | — | — |
| 2022-10-19 | $32.43 | $64.84 | 1,314,100 | — | — |
| 2022-10-18 | $32.82 | $65.62 | 4,009,800 | — | — |
| 2022-10-17 | $32.13 | $64.24 | 1,297,600 | — | — |
| 2022-10-14 | $31.32 | $62.62 | 1,158,300 | — | — |
| 2022-10-13 | $31.68 | $63.34 | 1,985,000 | — | — |
| 2022-10-12 | $30.98 | $61.94 | 2,244,400 | — | — |
| 2022-10-11 | $31.46 | $62.90 | 1,500,000 | — | — |
| 2022-10-10 | $30.73 | $61.44 | 1,375,400 | — | — |
| 2022-10-07 | $31.08 | $62.14 | 1,389,100 | — | — |
| 2022-10-06 | $31.27 | $62.52 | 1,584,000 | — | — |
| 2022-10-05 | $31.46 | $62.90 | 2,030,500 | — | — |
| 2022-10-04 | $31.44 | $62.86 | 2,010,900 | — | — |
| 2022-10-03 | $30.36 | $60.70 | 1,568,900 | — | — |
| 2022-09-30 | $30.01 | $60.00 | 1,585,500 | — | — |
| 2022-09-29 | $29.72 | $59.42 | 1,845,500 | — | — |
| 2022-09-28 | $30.36 | $60.70 | 2,802,300 | — | — |
| 2022-09-27 | $28.83 | $57.64 | 3,191,100 | — | — |
| 2022-09-26 | $28.56 | $57.10 | 3,057,000 | — | — |
| 2022-09-23 | $29.33 | $58.64 | 3,613,800 | — | — |
| 2022-09-22 | $31.12 | $62.22 | 1,661,300 | — | — |
| 2022-09-21 | $31.75 | $63.48 | 1,454,400 | — | — |
| 2022-09-20 | $32.41 | $64.80 | 667,200 | — | — |
| 2022-09-19 | $32.52 | $65.02 | 1,085,700 | — | — |
| 2022-09-16 | $32.49 | $64.96 | 1,465,700 | — | — |
| 2022-09-15 | $32.94 | $65.86 | 870,600 | — | — |
| 2022-09-14 | $33.17 | $66.32 | 1,208,400 | — | — |
| 2022-09-13 | $32.77 | $65.52 | 1,053,700 | — | — |
| 2022-09-12 | $33.18 | $66.34 | 1,088,000 | — | — |
| 2022-09-09 | $33.20 | $66.38 | 1,418,800 | — | — |
| 2022-09-08 | $32.66 | $65.30 | 1,165,700 | — | — |
| 2022-09-07 | $32.49 | $64.96 | 1,120,500 | — | — |
| 2022-09-06 | $32.21 | $64.40 | 1,179,000 | — | — |
| 2022-09-02 | $32.54 | $65.06 | 1,274,400 | — | — |
| 2022-09-01 | $32.38 | $64.74 | 1,274,400 | — | — |
| 2022-08-31 | $32.62 | $65.22 | 1,268,200 | — | — |
| 2022-08-30 | $32.58 | $65.14 | 1,704,500 | — | — |
| 2022-08-29 | $33.40 | $66.78 | 1,986,000 | — | — |
| 2022-08-26 | $33.25 | $66.48 | 1,170,700 | — | — |
| 2022-08-25 | $33.59 | $67.16 | 1,582,100 | — | — |
| 2022-08-24 | $33.12 | $66.22 | 1,036,800 | — | — |
| 2022-08-23 | $32.94 | $65.86 | 1,073,200 | — | — |
| 2022-08-22 | $32.51 | $65.00 | 1,241,400 | — | — |
| 2022-08-19 | $32.64 | $65.26 | 1,155,200 | — | — |
| 2022-08-18 | $32.89 | $65.76 | 1,095,300 | — | — |
| 2022-08-17 | $32.43 | $64.84 | 1,099,000 | — | — |
| 2022-08-16 | $32.79 | $65.56 | 1,195,200 | — | — |
| 2022-08-15 | $32.15 | $64.28 | 1,231,400 | — | — |
| 2022-08-12 | $32.42 | $64.82 | 1,349,100 | — | — |
| 2022-08-11 | $32.18 | $64.34 | 1,899,800 | — | — |
| 2022-08-10 | $31.61 | $63.20 | 1,087,200 | — | — |
| 2022-08-09 | $31.16 | $62.30 | 1,213,900 | — | — |
| 2022-08-08 | $30.59 | $61.16 | 1,619,800 | — | — |
| 2022-08-05 | $30.15 | $60.28 | 1,734,200 | — | — |
| 2022-08-04 | $30.52 | $61.02 | 2,053,300 | — | — |
| 2022-08-03 | $32.25 | $63.07 | 1,869,400 | — | — |
| 2022-08-02 | $32.02 | $62.62 | 1,946,700 | — | — |
| 2022-08-01 | $32.36 | $63.28 | 1,502,600 | — | — |
| 2022-07-29 | $32.51 | $63.58 | 2,233,100 | — | — |
| 2022-07-28 | $32.51 | $63.58 | 1,074,100 | — | — |
| 2022-07-27 | $31.99 | $62.56 | 1,325,200 | — | — |
| 2022-07-26 | $31.56 | $61.72 | 958,500 | — | — |
| 2022-07-25 | $31.25 | $61.11 | 1,509,700 | — | — |
| 2022-07-22 | $30.26 | $59.18 | 1,124,800 | — | — |
| 2022-07-21 | $30.53 | $59.70 | 1,414,200 | — | — |
| 2022-07-20 | $30.83 | $60.29 | 1,265,900 | — | — |
| 2022-07-19 | $30.74 | $60.11 | 1,076,900 | — | — |
| 2022-07-18 | $30.19 | $59.04 | 2,497,700 | — | — |
| 2022-07-15 | $29.95 | $58.57 | 1,181,700 | — | — |
| 2022-07-14 | $29.19 | $57.08 | 2,359,000 | — | — |
| 2022-07-13 | $29.47 | $57.63 | 955,300 | — | — |
| 2022-07-12 | $29.08 | $56.87 | 1,046,800 | — | — |
| 2022-07-11 | $29.46 | $57.61 | 1,377,900 | — | — |
| 2022-07-08 | $29.69 | $58.06 | 1,282,200 | — | — |
| 2022-07-07 | $28.99 | $56.69 | 1,810,900 | — | — |
| 2022-07-06 | $28.20 | $55.15 | 2,219,600 | — | — |
| 2022-07-05 | $28.98 | $56.67 | 1,843,600 | — | — |
| 2022-07-01 | $29.66 | $58.00 | 1,518,000 | — | — |
| 2022-06-30 | $29.15 | $57.01 | 1,859,500 | — | — |
| 2022-06-29 | $29.02 | $56.75 | 1,918,900 | — | — |
| 2022-06-28 | $29.44 | $57.57 | 2,252,000 | — | — |
| 2022-06-27 | $29.00 | $56.71 | 2,470,800 | — | — |
| 2022-06-24 | $28.86 | $56.44 | 2,672,300 | — | — |
| 2022-06-23 | $27.98 | $54.72 | 2,554,100 | — | — |
| 2022-06-22 | $28.34 | $55.42 | 2,707,300 | — | — |
| 2022-06-21 | $28.94 | $56.59 | 2,633,400 | — | — |
| 2022-06-17 | $28.27 | $55.28 | 5,751,200 | — | — |
| 2022-06-16 | $29.02 | $56.75 | 3,650,100 | — | — |
| 2022-06-15 | $30.31 | $59.27 | 2,494,700 | — | — |
| 2022-06-14 | $30.59 | $59.82 | 2,746,000 | — | — |
| 2022-06-13 | $31.45 | $61.50 | 2,849,600 | — | — |
| 2022-06-10 | $33.63 | $65.77 | 1,750,000 | — | — |
| 2022-06-09 | $34.29 | $67.06 | 1,680,000 | — | — |
| 2022-06-08 | $33.94 | $66.37 | 1,235,100 | — | — |
| 2022-06-07 | $34.19 | $66.86 | 1,596,700 | — | — |
| 2022-06-06 | $33.60 | $65.71 | 1,254,300 | — | — |
| 2022-06-03 | $32.91 | $64.36 | 901,600 | — | — |
| 2022-06-02 | $33.03 | $64.59 | 998,400 | — | — |
| 2022-06-01 | $33.24 | $65.00 | 1,715,600 | — | — |
| 2022-05-31 | $32.95 | $64.44 | 2,662,700 | — | — |
| 2022-05-27 | $32.53 | $63.62 | 1,927,500 | — | — |
| 2022-05-26 | $32.00 | $62.58 | 1,640,400 | — | — |
| 2022-05-25 | $32.21 | $62.99 | 1,698,900 | — | — |
| 2022-05-24 | $31.23 | $61.07 | 1,913,000 | — | — |
| 2022-05-23 | $31.00 | $60.62 | 2,462,900 | — | — |
| 2022-05-20 | $30.55 | $59.74 | 1,974,700 | — | — |
| 2022-05-19 | $29.92 | $58.51 | 3,452,900 | — | — |
| 2022-05-18 | $30.87 | $60.37 | 2,319,900 | — | — |
| 2022-05-17 | $31.29 | $61.19 | 2,104,000 | — | — |
| 2022-05-16 | $30.95 | $60.53 | 1,998,600 | — | — |
| 2022-05-13 | $30.87 | $60.37 | 1,735,200 | — | — |
| 2022-05-12 | $30.14 | $58.94 | 2,204,000 | — | — |
| 2022-05-11 | $30.03 | $58.73 | 2,917,700 | — | — |
| 2022-05-10 | $30.82 | $60.27 | 3,761,400 | — | — |
| 2022-05-09 | $31.01 | $60.64 | 3,059,400 | — | — |
| 2022-05-06 | $32.55 | $63.65 | 1,842,700 | — | — |
| 2022-05-05 | $32.39 | $63.34 | 2,727,000 | — | — |
| 2022-05-04 | $34.13 | $65.37 | 3,975,200 | — | — |
| 2022-05-03 | $32.56 | $62.36 | 2,481,600 | — | — |
| 2022-05-02 | $32.41 | $62.07 | 1,895,300 | — | — |
| 2022-04-29 | $32.36 | $61.98 | 1,576,600 | — | — |
| 2022-04-28 | $32.90 | $63.01 | 1,811,300 | — | — |
| 2022-04-27 | $32.39 | $62.03 | 1,793,300 | — | — |
| 2022-04-26 | $32.48 | $62.21 | 1,464,700 | — | — |
| 2022-04-25 | $32.74 | $62.70 | 3,229,300 | — | — |
| 2022-04-22 | $33.92 | $64.96 | 1,436,400 | — | — |
| 2022-04-21 | $34.83 | $66.71 | 1,340,700 | — | — |
| 2022-04-20 | $35.04 | $67.11 | 1,928,200 | — | — |
| 2022-04-19 | $34.96 | $66.96 | 1,330,500 | — | — |
| 2022-04-18 | $34.39 | $65.86 | 1,709,100 | — | — |
| 2022-04-14 | $34.43 | $65.94 | 1,000,000 | — | — |
| 2022-04-13 | $34.58 | $66.23 | 1,426,000 | — | — |
| 2022-04-12 | $34.23 | $65.56 | 1,558,000 | — | — |
| 2022-04-11 | $33.75 | $64.64 | 1,392,100 | — | — |
| 2022-04-08 | $33.83 | $64.79 | 1,545,400 | — | — |
| 2022-04-07 | $33.23 | $63.64 | 1,633,500 | — | — |
| 2022-04-06 | $33.34 | $63.85 | 1,534,300 | — | — |
| 2022-04-05 | $33.62 | $64.39 | 1,544,000 | — | — |
| 2022-04-04 | $33.71 | $64.56 | 1,334,800 | — | — |
| 2022-04-01 | $33.42 | $64.01 | 1,392,400 | — | — |
| 2022-03-31 | $33.18 | $63.55 | 1,087,600 | — | — |
| 2022-03-30 | $33.86 | $64.85 | 1,124,200 | — | — |
| 2022-03-29 | $33.71 | $64.56 | 2,039,800 | — | — |
| 2022-03-28 | $33.15 | $63.49 | 1,976,800 | — | — |
| 2022-03-25 | $33.34 | $63.85 | 1,849,300 | — | — |
| 2022-03-24 | $33.21 | $63.60 | 1,665,800 | — | — |
| 2022-03-23 | $32.85 | $62.91 | 1,500,600 | — | — |
| 2022-03-22 | $32.74 | $62.70 | 1,330,200 | — | — |
| 2022-03-21 | $32.79 | $62.80 | 1,974,700 | — | — |
| 2022-03-18 | $31.68 | $60.67 | 2,491,000 | — | — |
| 2022-03-17 | $31.87 | $61.04 | 1,917,100 | — | — |
| 2022-03-16 | $31.62 | $60.56 | 1,999,500 | — | — |
| 2022-03-15 | $31.39 | $60.12 | 2,559,900 | — | — |
| 2022-03-14 | $32.08 | $61.44 | 3,445,200 | — | — |
| 2022-03-11 | $33.36 | $63.89 | 1,727,000 | — | — |
| 2022-03-10 | $34.00 | $65.12 | 4,400,300 | — | — |
| 2022-03-09 | $33.09 | $63.37 | 3,148,600 | — | — |
| 2022-03-08 | $33.02 | $63.24 | 7,335,300 | — | — |
| 2022-03-07 | $32.54 | $62.32 | 3,025,000 | — | — |
| 2022-03-04 | $32.49 | $62.22 | 2,201,600 | — | — |
| 2022-03-03 | $32.62 | $62.47 | 2,306,000 | — | — |
| 2022-03-02 | $32.90 | $63.01 | 3,051,000 | — | — |
| 2022-03-01 | $32.87 | $62.95 | 1,613,400 | — | — |
| 2022-02-28 | $32.78 | $62.78 | 5,709,400 | — | — |
| 2022-02-25 | $31.67 | $60.65 | 2,629,700 | — | — |
| 2022-02-24 | $30.91 | $59.20 | 3,067,800 | — | — |
| 2022-02-23 | $31.36 | $60.06 | 2,509,900 | — | — |
| 2022-02-22 | $31.22 | $59.79 | 3,531,800 | — | — |
| 2022-02-18 | $32.20 | $61.67 | 1,429,100 | — | — |
| 2022-02-17 | $32.60 | $62.44 | 1,598,000 | — | — |
| 2022-02-16 | $32.58 | $62.40 | 2,627,200 | — | — |
| 2022-02-15 | $33.20 | $63.58 | 2,449,700 | — | — |
| 2022-02-14 | $33.16 | $63.51 | 2,647,800 | — | — |
| 2022-02-11 | $33.67 | $64.48 | 3,719,100 | — | — |
| 2022-02-10 | $32.85 | $62.91 | 3,331,300 | — | — |
| 2022-02-09 | $33.09 | $63.37 | 1,679,100 | — | — |
| 2022-02-08 | $32.71 | $62.65 | 1,789,100 | — | — |
| 2022-02-07 | $32.88 | $62.97 | 2,025,200 | — | — |
| 2022-02-04 | $33.32 | $63.81 | 1,769,700 | — | — |
| 2022-02-03 | $33.28 | $63.74 | 2,231,500 | — | — |
| 2022-02-02 | $33.80 | $63.38 | 4,148,400 | — | — |
| 2022-02-01 | $33.84 | $63.46 | 3,229,100 | — | — |
| 2022-01-31 | $32.82 | $61.55 | 2,781,600 | — | — |
| 2022-01-28 | $32.34 | $60.65 | 1,811,500 | — | — |
| 2022-01-27 | $32.13 | $60.25 | 1,925,000 | — | — |
| 2022-01-26 | $31.90 | $59.82 | 2,822,500 | — | — |
| 2022-01-25 | $31.63 | $59.31 | 1,532,500 | — | — |
| 2022-01-24 | $31.21 | $58.53 | 3,379,000 | — | — |
| 2022-01-21 | $31.19 | $58.49 | 1,788,800 | — | — |
| 2022-01-20 | $31.67 | $59.39 | 1,436,000 | — | — |
| 2022-01-19 | $31.56 | $59.18 | 1,817,000 | — | — |
| 2022-01-18 | $31.31 | $58.71 | 2,425,200 | — | — |
| 2022-01-14 | $31.51 | $59.09 | 1,444,200 | — | — |
| 2022-01-13 | $31.38 | $58.85 | 1,912,900 | — | — |
| 2022-01-12 | $31.89 | $59.80 | 1,895,800 | — | — |
| 2022-01-11 | $31.49 | $59.05 | 2,800,700 | — | — |
| 2022-01-10 | $30.86 | $57.87 | 3,001,900 | — | — |
| 2022-01-07 | $31.12 | $58.36 | 1,548,100 | — | — |
| 2022-01-06 | $30.93 | $58.00 | 1,273,800 | — | — |
| 2022-01-05 | $30.29 | $56.80 | 2,419,900 | — | — |
| 2022-01-04 | $30.72 | $57.61 | 2,128,000 | — | — |
| 2022-01-03 | $29.93 | $56.13 | 2,344,300 | — | — |