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
- 2019-09-18 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 | $33.67 | $33.67 | 801,200 | — | — |
| 2022-12-29 | $33.76 | $33.76 | 950,600 | — | — |
| 2022-12-28 | $32.64 | $32.64 | 869,800 | — | — |
| 2022-12-27 | $32.96 | $32.96 | 732,500 | — | — |
| 2022-12-23 | $33.05 | $33.05 | 790,500 | — | — |
| 2022-12-22 | $32.91 | $32.91 | 1,214,100 | — | — |
| 2022-12-21 | $32.95 | $32.95 | 1,549,600 | — | — |
| 2022-12-20 | $32.53 | $32.53 | 1,756,500 | — | — |
| 2022-12-19 | $32.64 | $32.64 | 1,321,000 | — | — |
| 2022-12-16 | $32.95 | $32.95 | 3,103,600 | — | — |
| 2022-12-15 | $33.54 | $33.54 | 2,029,500 | — | — |
| 2022-12-14 | $34.11 | $34.11 | 4,282,800 | — | — |
| 2022-12-13 | $33.85 | $33.85 | 2,187,900 | — | — |
| 2022-12-12 | $32.68 | $32.68 | 2,284,800 | — | — |
| 2022-12-09 | $32.84 | $32.84 | 958,300 | — | — |
| 2022-12-08 | $32.87 | $32.87 | 1,368,600 | — | — |
| 2022-12-07 | $32.68 | $32.68 | 1,833,800 | — | — |
| 2022-12-06 | $32.86 | $32.86 | 1,651,100 | — | — |
| 2022-12-05 | $33.51 | $33.51 | 2,327,300 | — | — |
| 2022-12-02 | $34.82 | $34.82 | 1,150,100 | — | — |
| 2022-12-01 | $35.20 | $35.20 | 2,365,500 | — | — |
| 2022-11-30 | $34.12 | $34.12 | 6,031,200 | — | — |
| 2022-11-29 | $35.86 | $35.86 | 1,752,800 | — | — |
| 2022-11-28 | $36.21 | $36.21 | 1,702,400 | — | — |
| 2022-11-25 | $37.09 | $37.09 | 207,800 | — | — |
| 2022-11-23 | $36.99 | $36.99 | 502,700 | — | — |
| 2022-11-22 | $36.64 | $36.64 | 712,700 | — | — |
| 2022-11-21 | $36.18 | $36.18 | 691,300 | — | — |
| 2022-11-18 | $36.81 | $36.81 | 1,154,100 | — | — |
| 2022-11-17 | $36.27 | $36.27 | 1,785,700 | — | — |
| 2022-11-16 | $37.13 | $37.13 | 849,700 | — | — |
| 2022-11-15 | $37.76 | $37.76 | 1,121,200 | — | — |
| 2022-11-14 | $37.41 | $37.41 | 1,322,700 | — | — |
| 2022-11-11 | $37.99 | $37.99 | 1,455,300 | — | — |
| 2022-11-10 | $36.04 | $36.04 | 1,910,400 | — | — |
| 2022-11-09 | $34.68 | $34.68 | 1,533,900 | — | — |
| 2022-11-08 | $34.62 | $34.62 | 1,971,900 | — | — |
| 2022-11-07 | $35.26 | $35.26 | 2,423,800 | — | — |
| 2022-11-04 | $34.40 | $34.40 | 3,522,100 | — | — |
| 2022-11-03 | $33.38 | $33.38 | 2,356,000 | — | — |
| 2022-11-02 | $33.47 | $33.47 | 2,470,100 | — | — |
| 2022-11-01 | $34.17 | $34.17 | 1,580,300 | — | — |
| 2022-10-31 | $33.01 | $33.01 | 1,560,200 | — | — |
| 2022-10-28 | $33.24 | $33.24 | 1,101,800 | — | — |
| 2022-10-27 | $33.38 | $33.38 | 2,028,100 | — | — |
| 2022-10-26 | $34.20 | $34.20 | 1,247,400 | — | — |
| 2022-10-25 | $33.67 | $33.67 | 2,662,800 | — | — |
| 2022-10-24 | $33.75 | $33.75 | 1,465,600 | — | — |
| 2022-10-21 | $33.74 | $33.74 | 3,502,000 | — | — |
| 2022-10-20 | $33.48 | $33.48 | 1,457,000 | — | — |
| 2022-10-19 | $33.20 | $33.20 | 1,476,000 | — | — |
| 2022-10-18 | $33.78 | $33.78 | 1,243,900 | — | — |
| 2022-10-17 | $33.42 | $33.42 | 1,398,100 | — | — |
| 2022-10-14 | $32.83 | $32.83 | 1,031,100 | — | — |
| 2022-10-13 | $33.67 | $33.67 | 2,257,900 | — | — |
| 2022-10-12 | $32.41 | $32.41 | 1,090,500 | — | — |
| 2022-10-11 | $32.96 | $32.96 | 1,425,400 | — | — |
| 2022-10-10 | $32.83 | $32.83 | 655,100 | — | — |
| 2022-10-07 | $33.21 | $33.21 | 1,424,200 | — | — |
| 2022-10-06 | $34.12 | $34.12 | 1,451,000 | — | — |
| 2022-10-05 | $34.37 | $34.37 | 1,340,700 | — | — |
| 2022-10-04 | $34.27 | $34.27 | 1,904,100 | — | — |
| 2022-10-03 | $33.43 | $33.43 | 2,237,200 | — | — |
| 2022-09-30 | $32.81 | $32.81 | 2,378,000 | — | — |
| 2022-09-29 | $33.19 | $33.19 | 2,538,300 | — | — |
| 2022-09-28 | $33.78 | $33.78 | 4,200,000 | — | — |
| 2022-09-27 | $34.20 | $34.20 | 1,344,600 | — | — |
| 2022-09-26 | $34.06 | $34.06 | 1,583,300 | — | — |
| 2022-09-23 | $34.67 | $34.67 | 4,400,600 | — | — |
| 2022-09-22 | $33.77 | $33.77 | 2,359,300 | — | — |
| 2022-09-21 | $33.51 | $33.51 | 1,182,200 | — | — |
| 2022-09-20 | $33.80 | $33.80 | 1,448,900 | — | — |
| 2022-09-19 | $34.83 | $34.83 | 1,689,800 | — | — |
| 2022-09-16 | $34.30 | $34.30 | 2,888,100 | — | — |
| 2022-09-15 | $35.73 | $35.73 | 1,684,200 | — | — |
| 2022-09-14 | $36.15 | $36.15 | 1,067,900 | — | — |
| 2022-09-13 | $36.54 | $36.54 | 1,027,900 | — | — |
| 2022-09-12 | $38.18 | $38.18 | 1,793,200 | — | — |
| 2022-09-09 | $37.89 | $37.89 | 1,493,500 | — | — |
| 2022-09-08 | $36.97 | $36.97 | 1,597,100 | — | — |
| 2022-09-07 | $36.60 | $36.60 | 1,911,500 | — | — |
| 2022-09-06 | $35.43 | $35.43 | 2,596,200 | — | — |
| 2022-09-02 | $35.77 | $35.77 | 2,171,100 | — | — |
| 2022-09-01 | $36.38 | $36.38 | 1,532,600 | — | — |
| 2022-08-31 | $37.09 | $37.09 | 1,568,700 | — | — |
| 2022-08-30 | $37.15 | $37.15 | 2,704,900 | — | — |
| 2022-08-29 | $37.20 | $37.20 | 2,610,700 | — | — |
| 2022-08-26 | $36.60 | $36.60 | 1,319,300 | — | — |
| 2022-08-25 | $38.25 | $38.25 | 1,193,000 | — | — |
| 2022-08-24 | $36.99 | $36.99 | 2,316,700 | — | — |
| 2022-08-23 | $36.74 | $36.74 | 1,221,400 | — | — |
| 2022-08-22 | $36.92 | $36.92 | 1,417,600 | — | — |
| 2022-08-19 | $38.54 | $38.54 | 1,308,800 | — | — |
| 2022-08-18 | $39.56 | $39.56 | 1,040,700 | — | — |
| 2022-08-17 | $39.55 | $39.55 | 1,182,000 | — | — |
| 2022-08-16 | $41.02 | $41.02 | 1,342,400 | — | — |
| 2022-08-15 | $41.41 | $41.41 | 742,500 | — | — |
| 2022-08-12 | $41.51 | $41.51 | 946,300 | — | — |
| 2022-08-11 | $40.57 | $40.57 | 931,400 | — | — |
| 2022-08-10 | $40.81 | $40.81 | 1,711,100 | — | — |
| 2022-08-09 | $40.06 | $40.06 | 1,170,000 | — | — |
| 2022-08-08 | $40.91 | $40.91 | 1,108,800 | — | — |
| 2022-08-05 | $41.07 | $41.07 | 2,063,600 | — | — |
| 2022-08-04 | $40.85 | $40.85 | 4,821,100 | — | — |
| 2022-08-03 | $39.58 | $39.58 | 4,206,300 | — | — |
| 2022-08-02 | $40.34 | $40.34 | 1,857,200 | — | — |
| 2022-08-01 | $41.07 | $41.07 | 1,480,400 | — | — |
| 2022-07-29 | $40.65 | $40.65 | 1,557,600 | — | — |
| 2022-07-28 | $40.60 | $40.60 | 2,283,400 | — | — |
| 2022-07-27 | $39.70 | $39.70 | 2,168,600 | — | — |
| 2022-07-26 | $38.94 | $38.94 | 1,067,000 | — | — |
| 2022-07-25 | $39.12 | $39.12 | 1,215,500 | — | — |
| 2022-07-22 | $39.28 | $39.28 | 2,038,700 | — | — |
| 2022-07-21 | $41.20 | $41.20 | 1,076,000 | — | — |
| 2022-07-20 | $40.38 | $40.38 | 1,367,700 | — | — |
| 2022-07-19 | $40.01 | $40.01 | 1,233,900 | — | — |
| 2022-07-18 | $39.03 | $39.03 | 1,552,800 | — | — |
| 2022-07-15 | $38.79 | $38.79 | 1,492,300 | — | — |
| 2022-07-14 | $37.25 | $37.25 | 5,236,500 | — | — |
| 2022-07-13 | $37.22 | $37.22 | 1,253,100 | — | — |
| 2022-07-12 | $37.90 | $37.90 | 995,500 | — | — |
| 2022-07-11 | $38.46 | $38.46 | 1,145,600 | — | — |
| 2022-07-08 | $39.07 | $39.07 | 1,695,600 | — | — |
| 2022-07-07 | $38.75 | $38.75 | 1,224,500 | — | — |
| 2022-07-06 | $38.25 | $38.25 | 1,451,000 | — | — |
| 2022-07-05 | $39.09 | $39.09 | 1,662,800 | — | — |
| 2022-07-01 | $39.14 | $39.14 | 1,069,600 | — | — |
| 2022-06-30 | $38.54 | $38.54 | 1,812,900 | — | — |
| 2022-06-29 | $38.92 | $38.92 | 1,765,400 | — | — |
| 2022-06-28 | $38.56 | $38.56 | 1,950,000 | — | — |
| 2022-06-27 | $38.99 | $38.99 | 1,105,500 | — | — |
| 2022-06-24 | $38.39 | $38.39 | 1,854,400 | — | — |
| 2022-06-23 | $37.29 | $37.29 | 1,708,900 | — | — |
| 2022-06-22 | $36.30 | $36.30 | 1,875,600 | — | — |
| 2022-06-21 | $36.03 | $36.03 | 1,407,700 | — | — |
| 2022-06-17 | $35.59 | $35.59 | 2,504,900 | — | — |
| 2022-06-16 | $35.72 | $35.72 | 1,624,500 | — | — |
| 2022-06-15 | $36.59 | $36.59 | 1,399,000 | — | — |
| 2022-06-14 | $37.09 | $37.09 | 3,292,100 | — | — |
| 2022-06-13 | $38.47 | $38.47 | 1,344,900 | — | — |
| 2022-06-10 | $40.20 | $40.20 | 1,124,800 | — | — |
| 2022-06-09 | $41.25 | $41.25 | 1,234,000 | — | — |
| 2022-06-08 | $42.21 | $42.21 | 755,200 | — | — |
| 2022-06-07 | $43.75 | $43.75 | 1,847,000 | — | — |
| 2022-06-06 | $43.23 | $43.23 | 1,166,600 | — | — |
| 2022-06-03 | $43.18 | $43.18 | 2,232,500 | — | — |
| 2022-06-02 | $43.91 | $43.91 | 1,593,600 | — | — |
| 2022-06-01 | $42.01 | $42.01 | 3,068,500 | — | — |
| 2022-05-31 | $43.04 | $43.04 | 1,373,200 | — | — |
| 2022-05-27 | $42.99 | $42.99 | 863,600 | — | — |
| 2022-05-26 | $42.00 | $42.00 | 1,171,600 | — | — |
| 2022-05-25 | $41.95 | $41.95 | 1,844,900 | — | — |
| 2022-05-24 | $41.75 | $41.75 | 1,521,200 | — | — |
| 2022-05-23 | $42.38 | $42.38 | 1,549,500 | — | — |
| 2022-05-20 | $42.03 | $42.03 | 1,281,000 | — | — |
| 2022-05-19 | $42.09 | $42.09 | 1,260,900 | — | — |
| 2022-05-18 | $41.33 | $41.33 | 1,688,500 | — | — |
| 2022-05-17 | $42.92 | $42.92 | 1,709,500 | — | — |
| 2022-05-16 | $41.78 | $41.78 | 837,000 | — | — |
| 2022-05-13 | $41.75 | $41.75 | 1,702,800 | — | — |
| 2022-05-12 | $41.58 | $41.58 | 1,133,600 | — | — |
| 2022-05-11 | $41.29 | $41.29 | 1,673,200 | — | — |
| 2022-05-10 | $42.31 | $42.31 | 1,887,200 | — | — |
| 2022-05-09 | $42.87 | $42.87 | 2,041,400 | — | — |
| 2022-05-06 | $44.86 | $44.86 | 3,016,900 | — | — |
| 2022-05-05 | $43.73 | $43.73 | 4,839,100 | — | — |
| 2022-05-04 | $41.59 | $41.59 | 2,618,200 | — | — |
| 2022-05-03 | $40.67 | $40.67 | 2,239,200 | — | — |
| 2022-05-02 | $39.52 | $39.52 | 2,007,600 | — | — |
| 2022-04-29 | $39.62 | $39.62 | 1,899,600 | — | — |
| 2022-04-28 | $40.65 | $40.65 | 3,337,000 | — | — |
| 2022-04-27 | $41.99 | $41.99 | 1,418,800 | — | — |
| 2022-04-26 | $42.52 | $42.52 | 1,509,700 | — | — |
| 2022-04-25 | $42.83 | $42.83 | 1,402,600 | — | — |
| 2022-04-22 | $43.16 | $43.16 | 1,908,000 | — | — |
| 2022-04-21 | $44.08 | $44.08 | 1,300,600 | — | — |
| 2022-04-20 | $45.34 | $45.34 | 1,714,700 | — | — |
| 2022-04-19 | $44.56 | $44.56 | 2,918,800 | — | — |
| 2022-04-18 | $45.72 | $45.72 | 819,900 | — | — |
| 2022-04-14 | $45.84 | $45.84 | 797,000 | — | — |
| 2022-04-13 | $46.25 | $46.25 | 1,079,600 | — | — |
| 2022-04-12 | $45.41 | $45.41 | 1,141,900 | — | — |
| 2022-04-11 | $46.22 | $46.22 | 1,630,300 | — | — |
| 2022-04-08 | $46.13 | $46.13 | 1,190,700 | — | — |
| 2022-04-07 | $46.49 | $46.49 | 1,537,500 | — | — |
| 2022-04-06 | $46.21 | $46.21 | 1,480,000 | — | — |
| 2022-04-05 | $46.96 | $46.96 | 2,103,200 | — | — |
| 2022-04-04 | $47.62 | $47.62 | 2,285,700 | — | — |
| 2022-04-01 | $48.10 | $48.10 | 3,493,000 | — | — |
| 2022-03-31 | $48.71 | $48.71 | 3,083,000 | — | — |
| 2022-03-30 | $48.87 | $48.87 | 2,389,100 | — | — |
| 2022-03-29 | $49.10 | $49.10 | 3,946,000 | — | — |
| 2022-03-28 | $50.56 | $50.56 | 1,957,600 | — | — |
| 2022-03-25 | $49.46 | $49.46 | 994,400 | — | — |
| 2022-03-24 | $50.05 | $50.05 | 1,719,500 | — | — |
| 2022-03-23 | $49.74 | $49.74 | 1,500,100 | — | — |
| 2022-03-22 | $50.67 | $50.67 | 1,673,600 | — | — |
| 2022-03-21 | $50.90 | $50.90 | 2,842,400 | — | — |
| 2022-03-18 | $49.95 | $49.95 | 2,659,100 | — | — |
| 2022-03-17 | $49.38 | $49.38 | 2,090,100 | — | — |
| 2022-03-16 | $47.87 | $47.87 | 2,051,700 | — | — |
| 2022-03-15 | $45.38 | $45.38 | 1,297,100 | — | — |
| 2022-03-14 | $44.26 | $44.26 | 2,273,900 | — | — |
| 2022-03-11 | $45.06 | $45.06 | 2,712,500 | — | — |
| 2022-03-10 | $47.01 | $47.01 | 1,966,500 | — | — |
| 2022-03-09 | $47.21 | $47.21 | 2,963,800 | — | — |
| 2022-03-08 | $45.25 | $45.25 | 3,520,400 | — | — |
| 2022-03-07 | $44.01 | $44.01 | 2,256,000 | — | — |
| 2022-03-04 | $46.42 | $46.42 | 1,439,600 | — | — |
| 2022-03-03 | $47.02 | $47.02 | 1,863,900 | — | — |
| 2022-03-02 | $47.68 | $47.68 | 1,966,900 | — | — |
| 2022-03-01 | $47.63 | $47.63 | 2,306,000 | — | — |
| 2022-02-28 | $48.00 | $48.00 | 2,366,100 | — | — |
| 2022-02-25 | $48.52 | $48.52 | 1,687,700 | — | — |
| 2022-02-24 | $47.36 | $47.36 | 2,469,500 | — | — |
| 2022-02-23 | $47.23 | $47.23 | 2,183,700 | — | — |
| 2022-02-22 | $47.16 | $47.16 | 1,488,600 | — | — |
| 2022-02-18 | $47.92 | $47.92 | 1,375,200 | — | — |
| 2022-02-17 | $49.01 | $49.01 | 1,706,900 | — | — |
| 2022-02-16 | $49.75 | $49.75 | 2,457,000 | — | — |
| 2022-02-15 | $48.23 | $48.23 | 1,561,200 | — | — |
| 2022-02-14 | $46.86 | $46.86 | 1,694,100 | — | — |
| 2022-02-11 | $46.76 | $46.76 | 2,157,400 | — | — |
| 2022-02-10 | $47.14 | $47.14 | 4,425,000 | — | — |
| 2022-02-09 | $44.04 | $44.04 | 1,723,300 | — | — |
| 2022-02-08 | $43.37 | $43.37 | 1,490,700 | — | — |
| 2022-02-07 | $42.46 | $42.46 | 1,337,600 | — | — |
| 2022-02-04 | $42.88 | $42.88 | 1,176,700 | — | — |
| 2022-02-03 | $43.18 | $43.18 | 785,000 | — | — |
| 2022-02-02 | $43.82 | $43.82 | 1,382,100 | — | — |
| 2022-02-01 | $43.40 | $43.40 | 1,589,900 | — | — |
| 2022-01-31 | $43.24 | $43.24 | 1,450,600 | — | — |
| 2022-01-28 | $42.45 | $42.45 | 1,312,500 | — | — |
| 2022-01-27 | $41.40 | $41.40 | 2,828,400 | — | — |
| 2022-01-26 | $42.76 | $42.76 | 2,401,000 | — | — |
| 2022-01-25 | $42.27 | $42.27 | 1,394,800 | — | — |
| 2022-01-24 | $43.22 | $43.22 | 1,912,500 | — | — |
| 2022-01-21 | $42.88 | $42.88 | 1,533,900 | — | — |
| 2022-01-20 | $43.14 | $43.14 | 918,100 | — | — |
| 2022-01-19 | $43.81 | $43.81 | 1,260,500 | — | — |
| 2022-01-18 | $44.99 | $44.99 | 1,232,800 | — | — |
| 2022-01-14 | $46.31 | $46.31 | 2,131,400 | — | — |
| 2022-01-13 | $45.76 | $45.76 | 1,290,100 | — | — |
| 2022-01-12 | $45.34 | $45.34 | 696,600 | — | — |
| 2022-01-11 | $45.87 | $45.87 | 1,200,300 | — | — |
| 2022-01-10 | $44.50 | $44.50 | 1,581,100 | — | — |
| 2022-01-07 | $44.42 | $44.42 | 1,211,100 | — | — |
| 2022-01-06 | $44.29 | $44.29 | 1,291,400 | — | — |
| 2022-01-05 | $44.23 | $44.23 | 1,650,800 | — | — |
| 2022-01-04 | $44.84 | $44.84 | 1,934,000 | — | — |
| 2022-01-03 | $45.14 | $45.14 | 721,900 | — | — |