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
- 2013-08-01 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 | $32.37 | $32.37 | 1,025,500 | — | — |
| 2022-12-29 | $32.62 | $32.62 | 842,100 | — | — |
| 2022-12-28 | $32.53 | $32.53 | 765,300 | — | — |
| 2022-12-27 | $33.27 | $33.27 | 746,500 | — | — |
| 2022-12-23 | $33.71 | $33.71 | 551,300 | — | — |
| 2022-12-22 | $33.37 | $33.37 | 852,600 | — | — |
| 2022-12-21 | $33.79 | $33.79 | 1,050,100 | — | — |
| 2022-12-20 | $33.31 | $33.31 | 1,162,500 | — | — |
| 2022-12-19 | $33.12 | $33.12 | 1,038,000 | — | — |
| 2022-12-16 | $33.48 | $33.48 | 3,068,500 | — | — |
| 2022-12-15 | $33.40 | $33.40 | 1,236,900 | — | — |
| 2022-12-14 | $34.06 | $34.06 | 1,071,100 | — | — |
| 2022-12-13 | $34.16 | $34.16 | 1,760,100 | — | — |
| 2022-12-12 | $33.98 | $33.98 | 1,522,000 | — | — |
| 2022-12-09 | $33.75 | $33.75 | 749,700 | — | — |
| 2022-12-08 | $34.64 | $34.64 | 1,047,200 | — | — |
| 2022-12-07 | $33.75 | $33.75 | 710,600 | — | — |
| 2022-12-06 | $33.92 | $33.92 | 884,100 | — | — |
| 2022-12-05 | $33.75 | $33.75 | 1,003,500 | — | — |
| 2022-12-02 | $34.52 | $34.52 | 1,230,300 | — | — |
| 2022-12-01 | $34.11 | $34.11 | 1,051,600 | — | — |
| 2022-11-30 | $34.33 | $34.33 | 1,605,800 | — | — |
| 2022-11-29 | $33.51 | $33.51 | 1,144,400 | — | — |
| 2022-11-28 | $33.83 | $33.83 | 1,576,100 | — | — |
| 2022-11-25 | $33.39 | $33.39 | 479,400 | — | — |
| 2022-11-23 | $32.78 | $32.78 | 989,700 | — | — |
| 2022-11-22 | $33.02 | $33.02 | 1,192,700 | — | — |
| 2022-11-21 | $32.63 | $32.63 | 1,216,400 | — | — |
| 2022-11-18 | $32.86 | $32.86 | 1,555,500 | — | — |
| 2022-11-17 | $32.58 | $32.58 | 1,260,600 | — | — |
| 2022-11-16 | $33.84 | $33.84 | 1,607,700 | — | — |
| 2022-11-15 | $33.45 | $33.45 | 1,888,100 | — | — |
| 2022-11-14 | $33.63 | $33.63 | 1,906,100 | — | — |
| 2022-11-11 | $33.10 | $33.10 | 2,192,200 | — | — |
| 2022-11-10 | $33.55 | $33.55 | 2,992,100 | — | — |
| 2022-11-09 | $32.16 | $32.16 | 5,069,400 | — | — |
| 2022-11-08 | $28.67 | $28.67 | 2,256,800 | — | — |
| 2022-11-07 | $28.83 | $28.83 | 2,045,500 | — | — |
| 2022-11-04 | $28.87 | $28.87 | 1,645,500 | — | — |
| 2022-11-03 | $29.01 | $29.01 | 1,350,900 | — | — |
| 2022-11-02 | $28.79 | $28.79 | 2,010,800 | — | — |
| 2022-11-01 | $28.73 | $28.73 | 1,239,300 | — | — |
| 2022-10-31 | $29.50 | $29.50 | 1,059,300 | — | — |
| 2022-10-28 | $29.71 | $29.71 | 1,482,800 | — | — |
| 2022-10-27 | $28.55 | $28.55 | 1,033,500 | — | — |
| 2022-10-26 | $28.46 | $28.46 | 1,497,400 | — | — |
| 2022-10-25 | $27.50 | $27.50 | 1,487,300 | — | — |
| 2022-10-24 | $26.99 | $26.99 | 1,616,400 | — | — |
| 2022-10-21 | $27.17 | $27.17 | 1,558,100 | — | — |
| 2022-10-20 | $26.36 | $26.36 | 2,095,600 | — | — |
| 2022-10-19 | $27.96 | $27.96 | 1,488,500 | — | — |
| 2022-10-18 | $27.91 | $27.91 | 1,239,900 | — | — |
| 2022-10-17 | $27.85 | $27.85 | 1,997,900 | — | — |
| 2022-10-14 | $26.97 | $26.97 | 1,787,900 | — | — |
| 2022-10-13 | $28.76 | $28.76 | 2,286,900 | — | — |
| 2022-10-12 | $27.54 | $27.54 | 1,423,000 | — | — |
| 2022-10-11 | $28.30 | $28.30 | 1,457,500 | — | — |
| 2022-10-10 | $27.70 | $27.70 | 1,018,300 | — | — |
| 2022-10-07 | $26.71 | $26.71 | 993,100 | — | — |
| 2022-10-06 | $27.05 | $27.05 | 1,036,400 | — | — |
| 2022-10-05 | $27.09 | $27.09 | 1,769,900 | — | — |
| 2022-10-04 | $28.13 | $28.13 | 1,441,800 | — | — |
| 2022-10-03 | $27.75 | $27.75 | 1,388,300 | — | — |
| 2022-09-30 | $27.75 | $27.75 | 1,774,900 | — | — |
| 2022-09-29 | $28.03 | $28.03 | 2,508,600 | — | — |
| 2022-09-28 | $28.58 | $28.58 | 1,818,300 | — | — |
| 2022-09-27 | $27.07 | $27.07 | 1,274,700 | — | — |
| 2022-09-26 | $27.11 | $27.11 | 1,389,200 | — | — |
| 2022-09-23 | $27.77 | $27.77 | 1,486,000 | — | — |
| 2022-09-22 | $27.44 | $27.44 | 1,017,100 | — | — |
| 2022-09-21 | $27.24 | $27.24 | 1,106,500 | — | — |
| 2022-09-20 | $27.36 | $27.36 | 1,294,000 | — | — |
| 2022-09-19 | $27.77 | $27.77 | 968,100 | — | — |
| 2022-09-16 | $27.86 | $27.86 | 2,051,300 | — | — |
| 2022-09-15 | $27.64 | $27.64 | 1,488,400 | — | — |
| 2022-09-14 | $28.39 | $28.39 | 1,302,100 | — | — |
| 2022-09-13 | $28.76 | $28.76 | 1,078,700 | — | — |
| 2022-09-12 | $30.19 | $30.19 | 1,566,200 | — | — |
| 2022-09-09 | $30.63 | $30.63 | 1,518,900 | — | — |
| 2022-09-08 | $29.51 | $29.51 | 1,560,800 | — | — |
| 2022-09-07 | $29.73 | $29.73 | 931,400 | — | — |
| 2022-09-06 | $29.24 | $29.24 | 1,276,500 | — | — |
| 2022-09-02 | $28.73 | $28.73 | 1,433,500 | — | — |
| 2022-09-01 | $29.08 | $29.08 | 1,078,900 | — | — |
| 2022-08-31 | $28.90 | $28.90 | 993,100 | — | — |
| 2022-08-30 | $28.75 | $28.75 | 1,244,900 | — | — |
| 2022-08-29 | $29.45 | $29.45 | 895,000 | — | — |
| 2022-08-26 | $29.69 | $29.69 | 1,192,000 | — | — |
| 2022-08-25 | $30.24 | $30.24 | 1,122,100 | — | — |
| 2022-08-24 | $30.45 | $30.45 | 955,200 | — | — |
| 2022-08-23 | $30.36 | $30.36 | 1,441,100 | — | — |
| 2022-08-22 | $31.53 | $31.53 | 1,512,800 | — | — |
| 2022-08-19 | $31.30 | $31.30 | 1,333,700 | — | — |
| 2022-08-18 | $31.19 | $31.19 | 1,070,800 | — | — |
| 2022-08-17 | $30.33 | $30.33 | 1,014,900 | — | — |
| 2022-08-16 | $30.58 | $30.58 | 1,414,900 | — | — |
| 2022-08-15 | $29.69 | $29.69 | 1,097,800 | — | — |
| 2022-08-12 | $29.19 | $29.19 | 1,136,800 | — | — |
| 2022-08-11 | $29.10 | $29.10 | 2,174,900 | — | — |
| 2022-08-10 | $30.12 | $30.12 | 1,765,200 | — | — |
| 2022-08-09 | $29.82 | $29.82 | 1,656,500 | — | — |
| 2022-08-08 | $30.07 | $30.07 | 2,446,700 | — | — |
| 2022-08-05 | $30.28 | $30.28 | 2,160,100 | — | — |
| 2022-08-04 | $30.83 | $30.83 | 5,753,600 | — | — |
| 2022-08-03 | $27.17 | $27.17 | 2,068,700 | — | — |
| 2022-08-02 | $27.00 | $27.00 | 1,756,000 | — | — |
| 2022-08-01 | $27.55 | $27.55 | 2,226,000 | — | — |
| 2022-07-29 | $27.64 | $27.64 | 1,653,800 | — | — |
| 2022-07-28 | $27.46 | $27.46 | 1,051,600 | — | — |
| 2022-07-27 | $27.35 | $27.35 | 1,365,700 | — | — |
| 2022-07-26 | $26.96 | $26.96 | 1,063,700 | — | — |
| 2022-07-25 | $27.30 | $27.30 | 1,214,200 | — | — |
| 2022-07-22 | $27.61 | $27.61 | 1,190,700 | — | — |
| 2022-07-21 | $27.07 | $27.07 | 1,545,600 | — | — |
| 2022-07-20 | $27.18 | $27.18 | 1,412,600 | — | — |
| 2022-07-19 | $27.19 | $27.19 | 1,605,600 | — | — |
| 2022-07-18 | $27.21 | $27.21 | 1,344,000 | — | — |
| 2022-07-15 | $27.44 | $27.44 | 1,664,600 | — | — |
| 2022-07-14 | $26.76 | $26.76 | 1,555,400 | — | — |
| 2022-07-13 | $26.92 | $26.92 | 1,322,900 | — | — |
| 2022-07-12 | $26.53 | $26.53 | 1,488,800 | — | — |
| 2022-07-11 | $26.51 | $26.51 | 1,277,700 | — | — |
| 2022-07-08 | $26.93 | $26.93 | 1,331,100 | — | — |
| 2022-07-07 | $27.09 | $27.09 | 1,365,700 | — | — |
| 2022-07-06 | $26.14 | $26.14 | 1,242,000 | — | — |
| 2022-07-05 | $25.42 | $25.42 | 1,468,700 | — | — |
| 2022-07-01 | $25.72 | $25.72 | 930,000 | — | — |
| 2022-06-30 | $25.32 | $25.32 | 1,515,100 | — | — |
| 2022-06-29 | $25.62 | $25.62 | 1,213,600 | — | — |
| 2022-06-28 | $25.46 | $25.46 | 991,900 | — | — |
| 2022-06-27 | $25.86 | $25.86 | 1,238,500 | — | — |
| 2022-06-24 | $25.74 | $25.74 | 4,253,000 | — | — |
| 2022-06-23 | $25.17 | $25.17 | 1,235,100 | — | — |
| 2022-06-22 | $25.43 | $25.43 | 1,205,100 | — | — |
| 2022-06-21 | $25.97 | $25.97 | 1,385,200 | — | — |
| 2022-06-17 | $24.94 | $24.94 | 3,306,600 | — | — |
| 2022-06-16 | $26.45 | $26.45 | 2,403,300 | — | — |
| 2022-06-15 | $26.42 | $26.42 | 1,831,500 | — | — |
| 2022-06-14 | $25.37 | $25.37 | 1,205,800 | — | — |
| 2022-06-13 | $25.13 | $25.13 | 1,498,000 | — | — |
| 2022-06-10 | $25.14 | $25.14 | 1,549,200 | — | — |
| 2022-06-09 | $25.26 | $25.26 | 1,313,700 | — | — |
| 2022-06-08 | $25.81 | $25.81 | 1,584,200 | — | — |
| 2022-06-07 | $27.01 | $27.01 | 1,481,000 | — | — |
| 2022-06-06 | $27.19 | $27.19 | 1,159,700 | — | — |
| 2022-06-03 | $27.37 | $27.37 | 905,800 | — | — |
| 2022-06-02 | $27.22 | $27.22 | 1,207,300 | — | — |
| 2022-06-01 | $26.73 | $26.73 | 2,064,100 | — | — |
| 2022-05-31 | $27.09 | $27.09 | 2,215,100 | — | — |
| 2022-05-27 | $26.72 | $26.72 | 1,332,300 | — | — |
| 2022-05-26 | $26.15 | $26.15 | 1,575,900 | — | — |
| 2022-05-25 | $25.16 | $25.16 | 1,709,900 | — | — |
| 2022-05-24 | $24.69 | $24.69 | 1,951,000 | — | — |
| 2022-05-23 | $23.62 | $23.62 | 1,239,100 | — | — |
| 2022-05-20 | $23.51 | $23.51 | 1,599,500 | — | — |
| 2022-05-19 | $22.99 | $22.99 | 2,163,600 | — | — |
| 2022-05-18 | $22.98 | $22.98 | 2,038,700 | — | — |
| 2022-05-17 | $24.42 | $24.42 | 1,563,300 | — | — |
| 2022-05-16 | $24.54 | $24.54 | 1,476,900 | — | — |
| 2022-05-13 | $24.94 | $24.94 | 1,714,400 | — | — |
| 2022-05-12 | $24.48 | $24.48 | 1,919,300 | — | — |
| 2022-05-11 | $24.20 | $24.20 | 2,374,200 | — | — |
| 2022-05-10 | $25.66 | $25.66 | 2,995,600 | — | — |
| 2022-05-09 | $24.91 | $24.91 | 4,134,000 | — | — |
| 2022-05-06 | $23.95 | $23.95 | 4,464,400 | — | — |
| 2022-05-05 | $23.75 | $23.75 | 10,589,700 | — | — |
| 2022-05-04 | $31.35 | $31.35 | 2,682,300 | — | — |
| 2022-05-03 | $30.75 | $30.75 | 1,615,100 | — | — |
| 2022-05-02 | $30.28 | $30.28 | 2,056,100 | — | — |
| 2022-04-29 | $29.80 | $29.80 | 2,663,900 | — | — |
| 2022-04-28 | $29.80 | $29.80 | 1,753,800 | — | — |
| 2022-04-27 | $30.06 | $30.06 | 2,110,900 | — | — |
| 2022-04-26 | $30.50 | $30.50 | 1,992,900 | — | — |
| 2022-04-25 | $31.58 | $31.58 | 2,779,200 | — | — |
| 2022-04-22 | $31.34 | $31.34 | 1,001,300 | — | — |
| 2022-04-21 | $32.14 | $32.14 | 1,133,500 | — | — |
| 2022-04-20 | $32.51 | $32.51 | 1,182,400 | — | — |
| 2022-04-19 | $32.61 | $32.61 | 1,336,400 | — | — |
| 2022-04-18 | $31.49 | $31.49 | 1,223,900 | — | — |
| 2022-04-14 | $32.10 | $32.10 | 1,256,700 | — | — |
| 2022-04-13 | $32.32 | $32.32 | 2,067,000 | — | — |
| 2022-04-12 | $32.57 | $32.57 | 1,762,800 | — | — |
| 2022-04-11 | $33.53 | $33.53 | 1,779,300 | — | — |
| 2022-04-08 | $34.75 | $34.75 | 1,656,700 | — | — |
| 2022-04-07 | $33.73 | $33.73 | 2,121,400 | — | — |
| 2022-04-06 | $33.06 | $33.06 | 1,948,300 | — | — |
| 2022-04-05 | $32.22 | $32.22 | 1,553,100 | — | — |
| 2022-04-04 | $32.09 | $32.09 | 1,095,200 | — | — |
| 2022-04-01 | $32.44 | $32.44 | 1,276,100 | — | — |
| 2022-03-31 | $31.98 | $31.98 | 1,072,700 | — | — |
| 2022-03-30 | $31.98 | $31.98 | 1,027,400 | — | — |
| 2022-03-29 | $32.22 | $32.22 | 1,614,700 | — | — |
| 2022-03-28 | $32.37 | $32.37 | 1,160,300 | — | — |
| 2022-03-25 | $32.85 | $32.85 | 1,217,200 | — | — |
| 2022-03-24 | $32.68 | $32.68 | 912,200 | — | — |
| 2022-03-23 | $32.61 | $32.61 | 1,449,900 | — | — |
| 2022-03-22 | $32.11 | $32.11 | 1,326,500 | — | — |
| 2022-03-21 | $32.05 | $32.05 | 1,612,400 | — | — |
| 2022-03-18 | $31.93 | $31.93 | 2,390,300 | — | — |
| 2022-03-17 | $31.25 | $31.25 | 1,437,800 | — | — |
| 2022-03-16 | $31.01 | $31.01 | 1,519,500 | — | — |
| 2022-03-15 | $31.47 | $31.47 | 1,332,400 | — | — |
| 2022-03-14 | $31.14 | $31.14 | 1,502,700 | — | — |
| 2022-03-11 | $31.01 | $31.01 | 1,554,400 | — | — |
| 2022-03-10 | $32.33 | $32.33 | 1,915,900 | — | — |
| 2022-03-09 | $30.89 | $30.89 | 2,729,000 | — | — |
| 2022-03-08 | $31.49 | $31.49 | 2,546,900 | — | — |
| 2022-03-07 | $33.59 | $33.59 | 3,712,100 | — | — |
| 2022-03-04 | $33.62 | $33.62 | 3,589,100 | — | — |
| 2022-03-03 | $31.44 | $31.44 | 2,912,400 | — | — |
| 2022-03-02 | $29.28 | $29.28 | 1,493,900 | — | — |
| 2022-03-01 | $28.39 | $28.39 | 1,953,500 | — | — |
| 2022-02-28 | $28.48 | $28.48 | 2,613,200 | — | — |
| 2022-02-25 | $29.19 | $29.19 | 3,100,100 | — | — |
| 2022-02-24 | $27.80 | $27.80 | 2,728,900 | — | — |
| 2022-02-23 | $28.68 | $28.68 | 1,919,800 | — | — |
| 2022-02-22 | $28.47 | $28.47 | 1,693,800 | — | — |
| 2022-02-18 | $29.12 | $29.12 | 1,342,000 | — | — |
| 2022-02-17 | $28.96 | $28.96 | 1,588,700 | — | — |
| 2022-02-16 | $29.03 | $29.03 | 1,245,300 | — | — |
| 2022-02-15 | $29.77 | $29.77 | 1,224,800 | — | — |
| 2022-02-14 | $29.35 | $29.35 | 1,299,800 | — | — |
| 2022-02-11 | $29.59 | $29.59 | 1,345,800 | — | — |
| 2022-02-10 | $28.72 | $28.72 | 1,200,200 | — | — |
| 2022-02-09 | $29.06 | $29.06 | 1,004,700 | — | — |
| 2022-02-08 | $29.42 | $29.42 | 1,050,400 | — | — |
| 2022-02-07 | $28.74 | $28.74 | 1,268,000 | — | — |
| 2022-02-04 | $28.81 | $28.81 | 1,392,300 | — | — |
| 2022-02-03 | $28.43 | $28.43 | 1,467,400 | — | — |
| 2022-02-02 | $28.09 | $28.09 | 1,808,500 | — | — |
| 2022-02-01 | $27.12 | $27.12 | 1,807,700 | — | — |
| 2022-01-31 | $27.14 | $27.14 | 2,050,400 | — | — |
| 2022-01-28 | $26.89 | $26.89 | 2,012,900 | — | — |
| 2022-01-27 | $28.27 | $28.27 | 1,555,100 | — | — |
| 2022-01-26 | $27.67 | $27.67 | 1,893,000 | — | — |
| 2022-01-25 | $27.82 | $27.82 | 3,046,900 | — | — |
| 2022-01-24 | $29.27 | $29.27 | 3,351,800 | — | — |
| 2022-01-21 | $28.57 | $28.57 | 2,068,100 | — | — |
| 2022-01-20 | $28.37 | $28.37 | 1,896,000 | — | — |
| 2022-01-19 | $29.17 | $29.17 | 1,929,200 | — | — |
| 2022-01-18 | $29.64 | $29.64 | 2,068,200 | — | — |
| 2022-01-14 | $29.24 | $29.24 | 1,669,300 | — | — |
| 2022-01-13 | $29.45 | $29.45 | 2,236,600 | — | — |
| 2022-01-12 | $28.84 | $28.84 | 2,461,600 | — | — |
| 2022-01-11 | $28.74 | $28.74 | 3,492,300 | — | — |
| 2022-01-10 | $30.83 | $30.83 | 2,994,800 | — | — |
| 2022-01-07 | $30.21 | $30.21 | 2,603,600 | — | — |
| 2022-01-06 | $29.35 | $29.35 | 2,676,700 | — | — |
| 2022-01-05 | $29.08 | $29.08 | 2,476,200 | — | — |
| 2022-01-04 | $29.94 | $29.94 | 2,141,300 | — | — |
| 2022-01-03 | $29.77 | $29.77 | 1,583,000 | — | — |