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
- 2002-05-23 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 | $29.49 | $29.49 | 75,669,000 | — | — |
| 2022-12-29 | $29.11 | $29.11 | 95,885,000 | — | — |
| 2022-12-28 | $27.69 | $27.69 | 59,644,000 | — | — |
| 2022-12-27 | $28.42 | $28.42 | 57,781,000 | — | — |
| 2022-12-23 | $29.50 | $29.50 | 42,511,000 | — | — |
| 2022-12-22 | $29.78 | $29.78 | 78,562,000 | — | — |
| 2022-12-21 | $29.80 | $29.80 | 63,762,000 | — | — |
| 2022-12-20 | $28.82 | $28.82 | 69,181,000 | — | — |
| 2022-12-19 | $28.83 | $28.83 | 61,637,000 | — | — |
| 2022-12-16 | $29.07 | $29.07 | 140,800,000 | — | — |
| 2022-12-15 | $29.04 | $29.04 | 177,246,000 | — | — |
| 2022-12-14 | $31.78 | $31.78 | 75,433,000 | — | — |
| 2022-12-13 | $32.03 | $32.03 | 107,564,000 | — | — |
| 2022-12-12 | $31.52 | $31.52 | 101,486,000 | — | — |
| 2022-12-09 | $32.00 | $32.00 | 143,640,000 | — | — |
| 2022-12-08 | $31.03 | $31.03 | 72,053,000 | — | — |
| 2022-12-07 | $30.84 | $30.84 | 78,216,000 | — | — |
| 2022-12-06 | $30.56 | $30.56 | 71,954,000 | — | — |
| 2022-12-05 | $31.26 | $31.26 | 84,230,000 | — | — |
| 2022-12-02 | $32.04 | $32.04 | 126,906,000 | — | — |
| 2022-12-01 | $31.70 | $31.70 | 146,649,000 | — | — |
| 2022-11-30 | $30.55 | $30.55 | 160,701,000 | — | — |
| 2022-11-29 | $28.10 | $28.10 | 57,869,000 | — | — |
| 2022-11-28 | $28.12 | $28.12 | 47,034,000 | — | — |
| 2022-11-25 | $28.55 | $28.55 | 32,360,000 | — | — |
| 2022-11-23 | $29.15 | $29.15 | 59,190,000 | — | — |
| 2022-11-22 | $28.67 | $28.67 | 62,451,000 | — | — |
| 2022-11-21 | $28.50 | $28.50 | 72,565,000 | — | — |
| 2022-11-18 | $28.80 | $28.80 | 84,001,000 | — | — |
| 2022-11-17 | $29.53 | $29.53 | 98,382,000 | — | — |
| 2022-11-16 | $30.60 | $30.60 | 80,386,000 | — | — |
| 2022-11-15 | $31.02 | $31.02 | 146,269,000 | — | — |
| 2022-11-14 | $29.93 | $29.93 | 179,782,000 | — | — |
| 2022-11-11 | $29.01 | $29.01 | 95,738,000 | — | — |
| 2022-11-10 | $27.50 | $27.50 | 96,673,000 | — | — |
| 2022-11-09 | $25.47 | $25.47 | 72,660,000 | — | — |
| 2022-11-08 | $26.35 | $26.35 | 76,838,000 | — | — |
| 2022-11-07 | $25.86 | $25.86 | 79,270,000 | — | — |
| 2022-11-04 | $26.08 | $26.08 | 111,247,000 | — | — |
| 2022-11-03 | $26.91 | $26.91 | 70,574,000 | — | — |
| 2022-11-02 | $27.30 | $27.30 | 103,676,000 | — | — |
| 2022-11-01 | $28.67 | $28.67 | 69,164,000 | — | — |
| 2022-10-31 | $29.19 | $29.19 | 75,051,000 | — | — |
| 2022-10-28 | $29.57 | $29.57 | 99,605,000 | — | — |
| 2022-10-27 | $29.69 | $29.69 | 146,126,000 | — | — |
| 2022-10-26 | $29.86 | $29.86 | 157,141,000 | — | — |
| 2022-10-25 | $29.10 | $29.10 | 151,007,000 | — | — |
| 2022-10-24 | $28.25 | $28.25 | 133,264,000 | — | — |
| 2022-10-21 | $28.96 | $28.96 | 248,891,000 | — | — |
| 2022-10-20 | $26.82 | $26.82 | 172,071,000 | — | — |
| 2022-10-19 | $27.24 | $27.24 | 466,853,000 | — | — |
| 2022-10-18 | $24.09 | $24.09 | 257,767,000 | — | — |
| 2022-10-17 | $24.51 | $24.51 | 210,578,000 | — | — |
| 2022-10-14 | $23.00 | $23.00 | 152,934,000 | — | — |
| 2022-10-13 | $23.25 | $23.25 | 175,050,000 | — | — |
| 2022-10-12 | $22.09 | $22.09 | 129,526,000 | — | — |
| 2022-10-11 | $21.43 | $21.43 | 152,824,000 | — | — |
| 2022-10-10 | $23.00 | $23.00 | 99,911,000 | — | — |
| 2022-10-07 | $22.48 | $22.48 | 98,061,000 | — | — |
| 2022-10-06 | $24.00 | $24.00 | 91,889,000 | — | — |
| 2022-10-05 | $23.67 | $23.67 | 108,256,000 | — | — |
| 2022-10-04 | $24.07 | $24.07 | 139,259,000 | — | — |
| 2022-10-03 | $23.90 | $23.90 | 86,574,000 | — | — |
| 2022-09-30 | $23.54 | $23.54 | 118,486,000 | — | — |
| 2022-09-29 | $23.97 | $23.97 | 189,949,000 | — | — |
| 2022-09-28 | $24.52 | $24.52 | 175,797,000 | — | — |
| 2022-09-27 | $22.44 | $22.44 | 77,622,000 | — | — |
| 2022-09-26 | $22.41 | $22.41 | 82,343,000 | — | — |
| 2022-09-23 | $22.64 | $22.64 | 112,072,000 | — | — |
| 2022-09-22 | $23.71 | $23.71 | 100,180,000 | — | — |
| 2022-09-21 | $23.69 | $23.69 | 91,668,000 | — | — |
| 2022-09-20 | $24.29 | $24.29 | 160,374,000 | — | — |
| 2022-09-19 | $24.36 | $24.36 | 179,124,000 | — | — |
| 2022-09-16 | $24.01 | $24.01 | 189,142,000 | — | — |
| 2022-09-15 | $23.54 | $23.54 | 194,541,000 | — | — |
| 2022-09-14 | $22.41 | $22.41 | 82,303,000 | — | — |
| 2022-09-13 | $21.81 | $21.81 | 80,001,000 | — | — |
| 2022-09-12 | $23.65 | $23.65 | 60,474,000 | — | — |
| 2022-09-09 | $23.36 | $23.36 | 66,996,000 | — | — |
| 2022-09-08 | $22.74 | $22.74 | 67,374,000 | — | — |
| 2022-09-07 | $22.90 | $22.90 | 81,493,000 | — | — |
| 2022-09-06 | $21.84 | $21.84 | 74,690,000 | — | — |
| 2022-09-02 | $22.61 | $22.61 | 81,649,000 | — | — |
| 2022-09-01 | $23.00 | $23.00 | 72,929,000 | — | — |
| 2022-08-31 | $22.36 | $22.36 | 86,159,000 | — | — |
| 2022-08-30 | $22.07 | $22.07 | 57,404,000 | — | — |
| 2022-08-29 | $22.46 | $22.46 | 71,094,000 | — | — |
| 2022-08-26 | $22.33 | $22.33 | 53,498,000 | — | — |
| 2022-08-25 | $23.40 | $23.40 | 37,669,000 | — | — |
| 2022-08-24 | $22.96 | $22.96 | 54,263,000 | — | — |
| 2022-08-23 | $22.46 | $22.46 | 52,769,000 | — | — |
| 2022-08-22 | $22.65 | $22.65 | 86,301,000 | — | — |
| 2022-08-19 | $24.12 | $24.12 | 75,047,000 | — | — |
| 2022-08-18 | $24.52 | $24.52 | 52,804,000 | — | — |
| 2022-08-17 | $24.12 | $24.12 | 56,272,000 | — | — |
| 2022-08-16 | $24.57 | $24.57 | 51,368,000 | — | — |
| 2022-08-15 | $24.91 | $24.91 | 65,274,000 | — | — |
| 2022-08-12 | $24.93 | $24.93 | 60,985,000 | — | — |
| 2022-08-11 | $24.27 | $24.27 | 87,801,000 | — | — |
| 2022-08-10 | $24.41 | $24.41 | 92,548,000 | — | — |
| 2022-08-09 | $22.99 | $22.99 | 61,812,000 | — | — |
| 2022-08-08 | $23.35 | $23.35 | 109,821,000 | — | — |
| 2022-08-05 | $22.68 | $22.68 | 55,397,000 | — | — |
| 2022-08-04 | $22.99 | $22.99 | 71,427,000 | — | — |
| 2022-08-03 | $22.67 | $22.67 | 64,007,000 | — | — |
| 2022-08-02 | $22.14 | $22.14 | 63,613,000 | — | — |
| 2022-08-01 | $22.62 | $22.62 | 55,250,000 | — | — |
| 2022-07-29 | $22.49 | $22.49 | 90,649,000 | — | — |
| 2022-07-28 | $22.60 | $22.60 | 89,727,000 | — | — |
| 2022-07-27 | $22.67 | $22.67 | 105,084,000 | — | — |
| 2022-07-26 | $21.39 | $21.39 | 95,085,000 | — | — |
| 2022-07-25 | $21.85 | $21.85 | 109,352,000 | — | — |
| 2022-07-22 | $22.04 | $22.04 | 178,055,000 | — | — |
| 2022-07-21 | $22.39 | $22.39 | 234,301,000 | — | — |
| 2022-07-20 | $21.64 | $21.64 | 539,203,000 | — | — |
| 2022-07-19 | $20.16 | $20.16 | 281,787,000 | — | — |
| 2022-07-18 | $19.09 | $19.09 | 163,228,000 | — | — |
| 2022-07-15 | $18.91 | $18.91 | 163,191,000 | — | — |
| 2022-07-14 | $17.48 | $17.48 | 90,395,000 | — | — |
| 2022-07-13 | $17.66 | $17.66 | 127,344,000 | — | — |
| 2022-07-12 | $17.45 | $17.45 | 68,453,000 | — | — |
| 2022-07-11 | $17.73 | $17.73 | 60,388,000 | — | — |
| 2022-07-08 | $18.70 | $18.70 | 58,357,000 | — | — |
| 2022-07-07 | $18.93 | $18.93 | 63,345,000 | — | — |
| 2022-07-06 | $18.41 | $18.41 | 57,534,000 | — | — |
| 2022-07-05 | $18.59 | $18.59 | 73,343,000 | — | — |
| 2022-07-01 | $18.00 | $18.00 | 52,016,000 | — | — |
| 2022-06-30 | $17.49 | $17.49 | 78,947,000 | — | — |
| 2022-06-29 | $17.84 | $17.84 | 57,668,000 | — | — |
| 2022-06-28 | $17.96 | $17.96 | 71,854,000 | — | — |
| 2022-06-27 | $18.91 | $18.91 | 83,639,000 | — | — |
| 2022-06-24 | $19.08 | $19.08 | 124,240,000 | — | — |
| 2022-06-23 | $18.17 | $18.17 | 95,382,000 | — | — |
| 2022-06-22 | $17.89 | $17.89 | 119,924,000 | — | — |
| 2022-06-21 | $17.09 | $17.09 | 121,776,000 | — | — |
| 2022-06-17 | $17.55 | $17.55 | 121,334,000 | — | — |
| 2022-06-16 | $17.33 | $17.33 | 82,013,000 | — | — |
| 2022-06-15 | $18.01 | $18.01 | 123,960,000 | — | — |
| 2022-06-14 | $16.75 | $16.75 | 115,553,000 | — | — |
| 2022-06-13 | $16.97 | $16.97 | 102,224,000 | — | — |
| 2022-06-10 | $18.29 | $18.29 | 130,656,000 | — | — |
| 2022-06-09 | $19.28 | $19.28 | 69,490,000 | — | — |
| 2022-06-08 | $20.28 | $20.28 | 72,441,000 | — | — |
| 2022-06-07 | $19.86 | $19.86 | 48,395,000 | — | — |
| 2022-06-06 | $19.71 | $19.71 | 53,720,000 | — | — |
| 2022-06-03 | $19.90 | $19.90 | 71,918,000 | — | — |
| 2022-06-02 | $20.51 | $20.51 | 96,231,000 | — | — |
| 2022-06-01 | $19.29 | $19.29 | 84,162,000 | — | — |
| 2022-05-31 | $19.74 | $19.74 | 113,985,000 | — | — |
| 2022-05-27 | $19.52 | $19.52 | 85,860,000 | — | — |
| 2022-05-26 | $19.14 | $19.14 | 80,499,000 | — | — |
| 2022-05-25 | $18.78 | $18.78 | 85,221,000 | — | — |
| 2022-05-24 | $18.03 | $18.03 | 77,064,000 | — | — |
| 2022-05-23 | $18.74 | $18.74 | 96,020,000 | — | — |
| 2022-05-20 | $18.64 | $18.64 | 104,294,000 | — | — |
| 2022-05-19 | $18.35 | $18.35 | 104,485,000 | — | — |
| 2022-05-18 | $17.72 | $17.72 | 96,656,000 | — | — |
| 2022-05-17 | $19.06 | $19.06 | 98,767,000 | — | — |
| 2022-05-16 | $18.65 | $18.65 | 161,450,000 | — | — |
| 2022-05-13 | $18.76 | $18.76 | 131,363,000 | — | — |
| 2022-05-12 | $17.43 | $17.43 | 176,621,000 | — | — |
| 2022-05-11 | $16.64 | $16.64 | 126,655,000 | — | — |
| 2022-05-10 | $17.77 | $17.77 | 138,839,000 | — | — |
| 2022-05-09 | $17.31 | $17.31 | 140,313,000 | — | — |
| 2022-05-06 | $18.10 | $18.10 | 171,855,000 | — | — |
| 2022-05-05 | $18.83 | $18.83 | 139,713,000 | — | — |
| 2022-05-04 | $20.40 | $20.40 | 122,188,000 | — | — |
| 2022-05-03 | $19.99 | $19.99 | 118,394,000 | — | — |
| 2022-05-02 | $19.95 | $19.95 | 145,916,000 | — | — |
| 2022-04-29 | $19.04 | $19.04 | 163,919,000 | — | — |
| 2022-04-28 | $19.95 | $19.95 | 213,632,000 | — | — |
| 2022-04-27 | $18.85 | $18.85 | 222,984,000 | — | — |
| 2022-04-26 | $19.84 | $19.84 | 203,181,000 | — | — |
| 2022-04-25 | $20.99 | $20.99 | 281,520,000 | — | — |
| 2022-04-22 | $21.55 | $21.55 | 375,151,000 | — | — |
| 2022-04-21 | $21.82 | $21.82 | 535,016,000 | — | — |
| 2022-04-20 | $22.62 | $22.62 | 1,333,875,000 | — | — |
| 2022-04-19 | $34.86 | $34.86 | 209,069,000 | — | — |
| 2022-04-18 | $33.79 | $33.79 | 51,050,000 | — | — |
| 2022-04-14 | $34.11 | $34.11 | 43,438,000 | — | — |
| 2022-04-13 | $35.04 | $35.04 | 32,310,000 | — | — |
| 2022-04-12 | $34.41 | $34.41 | 38,243,000 | — | — |
| 2022-04-11 | $34.80 | $34.80 | 37,771,000 | — | — |
| 2022-04-08 | $35.59 | $35.59 | 40,252,000 | — | — |
| 2022-04-07 | $36.22 | $36.22 | 49,489,000 | — | — |
| 2022-04-06 | $36.83 | $36.83 | 43,549,000 | — | — |
| 2022-04-05 | $38.01 | $38.01 | 42,345,000 | — | — |
| 2022-04-04 | $39.15 | $39.15 | 70,018,000 | — | — |
| 2022-04-01 | $37.35 | $37.35 | 46,442,000 | — | — |
| 2022-03-31 | $37.46 | $37.46 | 41,347,000 | — | — |
| 2022-03-30 | $38.15 | $38.15 | 40,233,000 | — | — |
| 2022-03-29 | $39.18 | $39.18 | 58,807,000 | — | — |
| 2022-03-28 | $37.85 | $37.85 | 43,234,000 | — | — |
| 2022-03-25 | $37.38 | $37.38 | 35,745,000 | — | — |
| 2022-03-24 | $37.57 | $37.57 | 38,885,000 | — | — |
| 2022-03-23 | $37.45 | $37.45 | 37,290,000 | — | — |
| 2022-03-22 | $38.29 | $38.29 | 42,428,000 | — | — |
| 2022-03-21 | $37.46 | $37.46 | 48,665,000 | — | — |
| 2022-03-18 | $38.06 | $38.06 | 83,248,000 | — | — |
| 2022-03-17 | $37.14 | $37.14 | 58,183,000 | — | — |
| 2022-03-16 | $35.75 | $35.75 | 69,825,000 | — | — |
| 2022-03-15 | $34.38 | $34.38 | 54,606,000 | — | — |
| 2022-03-14 | $33.10 | $33.10 | 59,078,000 | — | — |
| 2022-03-11 | $34.03 | $34.03 | 48,199,000 | — | — |
| 2022-03-10 | $35.68 | $35.68 | 48,078,000 | — | — |
| 2022-03-09 | $35.88 | $35.88 | 65,202,000 | — | — |
| 2022-03-08 | $34.18 | $34.18 | 64,287,000 | — | — |
| 2022-03-07 | $35.03 | $35.03 | 57,084,000 | — | — |
| 2022-03-04 | $36.17 | $36.17 | 53,255,000 | — | — |
| 2022-03-03 | $36.81 | $36.81 | 60,768,000 | — | — |
| 2022-03-02 | $38.00 | $38.00 | 53,568,000 | — | — |
| 2022-03-01 | $38.62 | $38.62 | 32,904,000 | — | — |
| 2022-02-28 | $39.45 | $39.45 | 50,350,000 | — | — |
| 2022-02-25 | $39.08 | $39.08 | 48,416,000 | — | — |
| 2022-02-24 | $39.00 | $39.00 | 70,687,000 | — | — |
| 2022-02-23 | $36.75 | $36.75 | 46,143,000 | — | — |
| 2022-02-22 | $37.74 | $37.74 | 66,975,000 | — | — |
| 2022-02-18 | $39.13 | $39.13 | 68,017,000 | — | — |
| 2022-02-17 | $38.67 | $38.67 | 46,692,000 | — | — |
| 2022-02-16 | $39.81 | $39.81 | 52,777,000 | — | — |
| 2022-02-15 | $40.75 | $40.75 | 53,923,000 | — | — |
| 2022-02-14 | $39.66 | $39.66 | 72,022,000 | — | — |
| 2022-02-11 | $39.13 | $39.13 | 75,589,000 | — | — |
| 2022-02-10 | $40.63 | $40.63 | 84,529,000 | — | — |
| 2022-02-09 | $41.29 | $41.29 | 77,382,000 | — | — |
| 2022-02-08 | $40.35 | $40.35 | 68,185,000 | — | — |
| 2022-02-07 | $40.21 | $40.21 | 82,329,000 | — | — |
| 2022-02-04 | $41.02 | $41.02 | 77,898,000 | — | — |
| 2022-02-03 | $40.56 | $40.56 | 99,052,000 | — | — |
| 2022-02-02 | $42.95 | $42.95 | 143,460,000 | — | — |
| 2022-02-01 | $45.71 | $45.71 | 225,681,000 | — | — |
| 2022-01-31 | $42.71 | $42.71 | 200,475,000 | — | — |
| 2022-01-28 | $38.44 | $38.44 | 119,666,000 | — | — |
| 2022-01-27 | $38.67 | $38.67 | 243,247,000 | — | — |
| 2022-01-26 | $35.97 | $35.97 | 126,840,000 | — | — |
| 2022-01-25 | $36.64 | $36.64 | 151,458,000 | — | — |
| 2022-01-24 | $38.72 | $38.72 | 323,460,000 | — | — |
| 2022-01-21 | $39.75 | $39.75 | 589,043,000 | — | — |
| 2022-01-20 | $50.83 | $50.83 | 126,590,000 | — | — |
| 2022-01-19 | $51.59 | $51.59 | 43,535,000 | — | — |
| 2022-01-18 | $51.08 | $51.08 | 48,391,000 | — | — |
| 2022-01-14 | $52.57 | $52.57 | 78,611,000 | — | — |
| 2022-01-13 | $51.92 | $51.92 | 44,751,000 | — | — |
| 2022-01-12 | $53.72 | $53.72 | 37,874,000 | — | — |
| 2022-01-11 | $54.08 | $54.08 | 30,778,000 | — | — |
| 2022-01-10 | $53.99 | $53.99 | 44,861,000 | — | — |
| 2022-01-07 | $54.11 | $54.11 | 33,829,000 | — | — |
| 2022-01-06 | $55.33 | $55.33 | 57,118,000 | — | — |
| 2022-01-05 | $56.75 | $56.75 | 41,487,000 | — | — |
| 2022-01-04 | $59.12 | $59.12 | 43,931,000 | — | — |
| 2022-01-03 | $59.74 | $59.74 | 30,675,000 | — | — |