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
- 2003-12-18 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 | $34.33 | $36.21 | 1,619,700 | — | — |
| 2022-12-29 | $34.22 | $36.10 | 1,077,400 | — | — |
| 2022-12-28 | $33.97 | $35.83 | 2,138,600 | — | — |
| 2022-12-27 | $34.87 | $36.78 | 1,628,400 | — | — |
| 2022-12-23 | $34.57 | $36.46 | 1,546,200 | — | — |
| 2022-12-22 | $34.14 | $36.01 | 1,509,500 | — | — |
| 2022-12-21 | $33.90 | $35.76 | 1,516,200 | — | — |
| 2022-12-20 | $33.15 | $34.97 | 1,314,500 | — | — |
| 2022-12-19 | $33.10 | $34.91 | 1,481,700 | — | — |
| 2022-12-16 | $33.40 | $35.23 | 2,785,200 | — | — |
| 2022-12-15 | $33.99 | $35.85 | 1,823,300 | — | — |
| 2022-12-14 | $34.03 | $35.89 | 2,857,700 | — | — |
| 2022-12-13 | $33.22 | $35.04 | 2,560,300 | — | — |
| 2022-12-12 | $32.29 | $34.06 | 1,138,400 | — | — |
| 2022-12-09 | $32.42 | $34.20 | 1,099,600 | — | — |
| 2022-12-08 | $32.46 | $34.24 | 1,164,400 | — | — |
| 2022-12-07 | $31.60 | $33.33 | 821,000 | — | — |
| 2022-12-06 | $31.70 | $33.44 | 1,337,400 | — | — |
| 2022-12-05 | $31.51 | $33.24 | 1,208,800 | — | — |
| 2022-12-02 | $32.08 | $33.84 | 1,349,400 | — | — |
| 2022-12-01 | $32.09 | $33.85 | 1,250,800 | — | — |
| 2022-11-30 | $31.77 | $33.51 | 1,331,400 | — | — |
| 2022-11-29 | $30.82 | $32.51 | 1,639,500 | — | — |
| 2022-11-28 | $31.35 | $33.07 | 2,055,200 | — | — |
| 2022-11-25 | $31.46 | $33.18 | 640,200 | — | — |
| 2022-11-23 | $31.87 | $33.62 | 1,037,600 | — | — |
| 2022-11-22 | $31.56 | $33.29 | 1,490,500 | — | — |
| 2022-11-21 | $31.07 | $32.77 | 904,700 | — | — |
| 2022-11-18 | $31.24 | $32.95 | 1,077,900 | — | — |
| 2022-11-17 | $31.18 | $32.89 | 1,230,400 | — | — |
| 2022-11-16 | $31.67 | $33.41 | 1,270,600 | — | — |
| 2022-11-15 | $32.65 | $34.33 | 2,970,100 | — | — |
| 2022-11-14 | $31.26 | $32.87 | 1,834,700 | — | — |
| 2022-11-11 | $32.53 | $34.21 | 2,745,600 | — | — |
| 2022-11-10 | $31.49 | $33.11 | 3,211,300 | — | — |
| 2022-11-09 | $29.56 | $31.08 | 2,572,300 | — | — |
| 2022-11-08 | $29.55 | $31.07 | 2,641,200 | — | — |
| 2022-11-07 | $29.32 | $30.83 | 2,560,200 | — | — |
| 2022-11-04 | $28.91 | $30.40 | 3,496,800 | — | — |
| 2022-11-03 | $26.98 | $28.37 | 4,372,200 | — | — |
| 2022-11-02 | $25.04 | $26.33 | 3,100,900 | — | — |
| 2022-11-01 | $26.96 | $28.35 | 1,649,800 | — | — |
| 2022-10-31 | $26.89 | $28.28 | 2,050,300 | — | — |
| 2022-10-28 | $27.26 | $28.67 | 2,332,100 | — | — |
| 2022-10-27 | $26.77 | $28.15 | 4,186,600 | — | — |
| 2022-10-26 | $28.13 | $29.58 | 1,753,200 | — | — |
| 2022-10-25 | $28.24 | $29.70 | 2,341,700 | — | — |
| 2022-10-24 | $27.27 | $28.68 | 1,164,900 | — | — |
| 2022-10-21 | $26.90 | $28.29 | 1,379,500 | — | — |
| 2022-10-20 | $25.73 | $27.06 | 1,542,300 | — | — |
| 2022-10-19 | $25.97 | $27.31 | 1,630,200 | — | — |
| 2022-10-18 | $26.88 | $28.27 | 1,647,900 | — | — |
| 2022-10-17 | $26.17 | $27.52 | 1,826,900 | — | — |
| 2022-10-14 | $24.97 | $26.26 | 1,621,100 | — | — |
| 2022-10-13 | $25.78 | $27.11 | 1,967,200 | — | — |
| 2022-10-12 | $26.09 | $27.44 | 1,070,200 | — | — |
| 2022-10-11 | $25.89 | $27.23 | 2,851,400 | — | — |
| 2022-10-10 | $26.76 | $28.14 | 1,697,700 | — | — |
| 2022-10-07 | $26.90 | $28.29 | 1,220,900 | — | — |
| 2022-10-06 | $27.55 | $28.97 | 1,365,200 | — | — |
| 2022-10-05 | $27.21 | $28.61 | 1,476,500 | — | — |
| 2022-10-04 | $27.09 | $28.49 | 2,525,100 | — | — |
| 2022-10-03 | $25.34 | $26.65 | 2,739,400 | — | — |
| 2022-09-30 | $24.14 | $25.38 | 2,459,000 | — | — |
| 2022-09-29 | $24.35 | $25.61 | 2,182,800 | — | — |
| 2022-09-28 | $25.65 | $26.97 | 2,125,200 | — | — |
| 2022-09-27 | $24.68 | $25.95 | 1,652,100 | — | — |
| 2022-09-26 | $24.54 | $25.81 | 1,277,500 | — | — |
| 2022-09-23 | $24.83 | $26.11 | 1,643,900 | — | — |
| 2022-09-22 | $25.14 | $26.44 | 1,814,400 | — | — |
| 2022-09-21 | $26.59 | $27.96 | 1,711,300 | — | — |
| 2022-09-20 | $26.79 | $28.17 | 1,489,100 | — | — |
| 2022-09-19 | $27.68 | $29.11 | 1,655,400 | — | — |
| 2022-09-16 | $26.98 | $28.37 | 5,031,100 | — | — |
| 2022-09-15 | $28.00 | $29.44 | 2,638,900 | — | — |
| 2022-09-14 | $27.87 | $29.31 | 2,785,000 | — | — |
| 2022-09-13 | $27.67 | $29.10 | 3,507,600 | — | — |
| 2022-09-12 | $28.23 | $29.69 | 2,432,200 | — | — |
| 2022-09-09 | $27.86 | $29.30 | 1,954,300 | — | — |
| 2022-09-08 | $27.05 | $28.44 | 2,333,900 | — | — |
| 2022-09-07 | $27.24 | $28.64 | 4,717,800 | — | — |
| 2022-09-06 | $24.40 | $25.66 | 1,793,300 | — | — |
| 2022-09-02 | $24.88 | $26.16 | 1,324,000 | — | — |
| 2022-09-01 | $25.40 | $26.71 | 1,401,200 | — | — |
| 2022-08-31 | $25.01 | $26.30 | 2,044,000 | — | — |
| 2022-08-30 | $25.79 | $27.12 | 841,000 | — | — |
| 2022-08-29 | $25.65 | $26.97 | 1,067,900 | — | — |
| 2022-08-26 | $25.89 | $27.23 | 1,694,100 | — | — |
| 2022-08-25 | $27.10 | $28.50 | 1,336,500 | — | — |
| 2022-08-24 | $26.89 | $28.28 | 1,772,800 | — | — |
| 2022-08-23 | $27.01 | $28.40 | 1,304,900 | — | — |
| 2022-08-22 | $27.02 | $28.41 | 1,536,900 | — | — |
| 2022-08-19 | $27.95 | $29.39 | 1,318,700 | — | — |
| 2022-08-18 | $28.94 | $30.43 | 1,387,400 | — | — |
| 2022-08-17 | $28.84 | $30.33 | 2,066,500 | — | — |
| 2022-08-16 | $29.73 | $31.26 | 1,503,600 | — | — |
| 2022-08-15 | $28.93 | $30.42 | 2,150,100 | — | — |
| 2022-08-12 | $28.89 | $30.38 | 1,439,600 | — | — |
| 2022-08-11 | $28.52 | $29.99 | 2,288,500 | — | — |
| 2022-08-10 | $27.76 | $29.19 | 1,695,700 | — | — |
| 2022-08-09 | $26.74 | $28.01 | 1,432,500 | — | — |
| 2022-08-08 | $28.08 | $29.42 | 2,095,200 | — | — |
| 2022-08-05 | $27.20 | $28.50 | 1,260,700 | — | — |
| 2022-08-04 | $27.56 | $28.87 | 1,316,700 | — | — |
| 2022-08-03 | $27.64 | $28.96 | 1,489,200 | — | — |
| 2022-08-02 | $26.96 | $28.24 | 1,210,400 | — | — |
| 2022-08-01 | $27.84 | $29.17 | 1,689,700 | — | — |
| 2022-07-29 | $27.48 | $28.79 | 2,192,900 | — | — |
| 2022-07-28 | $26.70 | $27.97 | 2,679,000 | — | — |
| 2022-07-27 | $25.19 | $26.39 | 4,028,200 | — | — |
| 2022-07-26 | $24.17 | $25.32 | 2,676,900 | — | — |
| 2022-07-25 | $25.01 | $26.20 | 2,461,500 | — | — |
| 2022-07-22 | $25.30 | $26.51 | 2,024,200 | — | — |
| 2022-07-21 | $25.43 | $26.64 | 1,517,500 | — | — |
| 2022-07-20 | $24.88 | $26.07 | 2,082,400 | — | — |
| 2022-07-19 | $24.21 | $25.36 | 1,619,300 | — | — |
| 2022-07-18 | $23.17 | $24.27 | 1,671,100 | — | — |
| 2022-07-15 | $22.81 | $23.90 | 1,066,500 | — | — |
| 2022-07-14 | $22.49 | $23.56 | 1,573,200 | — | — |
| 2022-07-13 | $23.04 | $24.14 | 1,602,900 | — | — |
| 2022-07-12 | $22.78 | $23.87 | 2,611,400 | — | — |
| 2022-07-11 | $22.35 | $23.41 | 1,804,600 | — | — |
| 2022-07-08 | $22.47 | $23.54 | 1,428,600 | — | — |
| 2022-07-07 | $22.58 | $23.66 | 1,595,800 | — | — |
| 2022-07-06 | $21.87 | $22.91 | 2,079,100 | — | — |
| 2022-07-05 | $22.82 | $23.91 | 2,529,100 | — | — |
| 2022-07-01 | $21.26 | $22.27 | 2,453,000 | — | — |
| 2022-06-30 | $21.37 | $22.39 | 2,314,100 | — | — |
| 2022-06-29 | $21.66 | $22.69 | 1,958,400 | — | — |
| 2022-06-28 | $22.50 | $23.57 | 1,976,100 | — | — |
| 2022-06-27 | $23.16 | $24.26 | 2,811,800 | — | — |
| 2022-06-24 | $23.66 | $24.79 | 6,559,600 | — | — |
| 2022-06-23 | $22.55 | $23.62 | 3,307,700 | — | — |
| 2022-06-22 | $21.57 | $22.60 | 2,063,400 | — | — |
| 2022-06-21 | $21.22 | $22.23 | 3,239,300 | — | — |
| 2022-06-17 | $21.24 | $22.25 | 6,064,500 | — | — |
| 2022-06-16 | $20.38 | $21.35 | 4,343,500 | — | — |
| 2022-06-15 | $22.64 | $23.72 | 3,389,800 | — | — |
| 2022-06-14 | $21.40 | $22.42 | 2,823,300 | — | — |
| 2022-06-13 | $21.63 | $22.66 | 3,722,600 | — | — |
| 2022-06-10 | $22.13 | $23.18 | 2,239,000 | — | — |
| 2022-06-09 | $23.82 | $24.95 | 1,395,300 | — | — |
| 2022-06-08 | $24.55 | $25.72 | 1,439,400 | — | — |
| 2022-06-07 | $24.76 | $25.94 | 2,167,800 | — | — |
| 2022-06-06 | $25.23 | $26.43 | 1,610,000 | — | — |
| 2022-06-03 | $24.89 | $26.08 | 1,483,300 | — | — |
| 2022-06-02 | $25.68 | $26.90 | 2,147,300 | — | — |
| 2022-06-01 | $24.64 | $25.81 | 4,702,300 | — | — |
| 2022-05-31 | $26.37 | $27.63 | 2,861,100 | — | — |
| 2022-05-27 | $26.41 | $27.67 | 1,863,500 | — | — |
| 2022-05-26 | $25.97 | $27.21 | 2,702,800 | — | — |
| 2022-05-25 | $24.74 | $25.92 | 2,243,000 | — | — |
| 2022-05-24 | $23.66 | $24.79 | 2,609,000 | — | — |
| 2022-05-23 | $24.91 | $26.10 | 1,624,900 | — | — |
| 2022-05-20 | $24.85 | $26.03 | 2,167,100 | — | — |
| 2022-05-19 | $24.90 | $26.09 | 2,388,300 | — | — |
| 2022-05-18 | $25.08 | $26.27 | 3,630,500 | — | — |
| 2022-05-17 | $26.74 | $28.01 | 2,576,400 | — | — |
| 2022-05-16 | $25.96 | $27.20 | 2,140,600 | — | — |
| 2022-05-13 | $26.50 | $27.76 | 2,309,800 | — | — |
| 2022-05-12 | $25.35 | $26.56 | 2,787,700 | — | — |
| 2022-05-11 | $24.43 | $25.59 | 2,447,300 | — | — |
| 2022-05-10 | $25.76 | $26.88 | 3,661,000 | — | — |
| 2022-05-09 | $26.67 | $27.83 | 2,313,300 | — | — |
| 2022-05-06 | $27.50 | $28.70 | 3,094,900 | — | — |
| 2022-05-05 | $27.97 | $29.19 | 3,351,600 | — | — |
| 2022-05-04 | $29.24 | $30.51 | 3,199,400 | — | — |
| 2022-05-03 | $28.28 | $29.51 | 3,185,100 | — | — |
| 2022-05-02 | $28.03 | $29.25 | 3,374,500 | — | — |
| 2022-04-29 | $27.11 | $28.29 | 3,593,500 | — | — |
| 2022-04-28 | $28.39 | $29.63 | 6,263,500 | — | — |
| 2022-04-27 | $26.80 | $27.97 | 4,980,000 | — | — |
| 2022-04-26 | $27.30 | $28.49 | 4,725,100 | — | — |
| 2022-04-25 | $28.70 | $29.95 | 3,165,100 | — | — |
| 2022-04-22 | $27.82 | $29.03 | 3,584,200 | — | — |
| 2022-04-21 | $28.56 | $29.80 | 2,884,700 | — | — |
| 2022-04-20 | $29.76 | $31.06 | 2,547,500 | — | — |
| 2022-04-19 | $29.80 | $31.10 | 2,908,200 | — | — |
| 2022-04-18 | $28.47 | $29.71 | 2,590,300 | — | — |
| 2022-04-14 | $28.62 | $29.87 | 2,273,800 | — | — |
| 2022-04-13 | $28.98 | $30.24 | 2,231,900 | — | — |
| 2022-04-12 | $29.13 | $30.40 | 3,468,700 | — | — |
| 2022-04-11 | $28.51 | $29.75 | 2,248,200 | — | — |
| 2022-04-08 | $28.66 | $29.91 | 2,590,800 | — | — |
| 2022-04-07 | $28.07 | $29.29 | 3,539,000 | — | — |
| 2022-04-06 | $28.32 | $29.55 | 6,924,000 | — | — |
| 2022-04-05 | $28.27 | $29.50 | 3,749,200 | — | — |
| 2022-04-04 | $28.36 | $29.60 | 2,912,400 | — | — |
| 2022-04-01 | $28.05 | $29.27 | 3,036,500 | — | — |
| 2022-03-31 | $27.92 | $29.14 | 7,838,700 | — | — |
| 2022-03-30 | $28.99 | $30.25 | 4,773,400 | — | — |
| 2022-03-29 | $30.77 | $32.11 | 3,705,600 | — | — |
| 2022-03-28 | $29.41 | $30.69 | 4,527,800 | — | — |
| 2022-03-25 | $29.73 | $31.03 | 2,693,300 | — | — |
| 2022-03-24 | $30.67 | $32.01 | 3,225,800 | — | — |
| 2022-03-23 | $30.69 | $32.03 | 3,086,000 | — | — |
| 2022-03-22 | $33.13 | $34.57 | 2,435,800 | — | — |
| 2022-03-21 | $33.24 | $34.69 | 2,722,600 | — | — |
| 2022-03-18 | $34.11 | $35.60 | 2,936,300 | — | — |
| 2022-03-17 | $33.02 | $34.46 | 1,912,100 | — | — |
| 2022-03-16 | $32.68 | $34.10 | 2,166,800 | — | — |
| 2022-03-15 | $31.48 | $32.85 | 1,717,700 | — | — |
| 2022-03-14 | $30.31 | $31.63 | 2,220,500 | — | — |
| 2022-03-11 | $31.21 | $32.57 | 2,355,000 | — | — |
| 2022-03-10 | $31.82 | $33.21 | 3,675,100 | — | — |
| 2022-03-09 | $31.15 | $32.51 | 3,098,000 | — | — |
| 2022-03-08 | $30.13 | $31.44 | 4,875,900 | — | — |
| 2022-03-07 | $29.07 | $30.34 | 4,345,600 | — | — |
| 2022-03-04 | $32.41 | $33.72 | 2,960,300 | — | — |
| 2022-03-03 | $33.09 | $34.43 | 1,985,400 | — | — |
| 2022-03-02 | $33.40 | $34.75 | 3,163,300 | — | — |
| 2022-03-01 | $31.87 | $33.16 | 3,794,800 | — | — |
| 2022-02-28 | $33.01 | $34.34 | 3,701,800 | — | — |
| 2022-02-25 | $33.79 | $35.15 | 3,497,600 | — | — |
| 2022-02-24 | $32.79 | $34.11 | 5,505,200 | — | — |
| 2022-02-23 | $31.78 | $33.06 | 10,295,300 | — | — |
| 2022-02-22 | $30.14 | $31.36 | 14,938,500 | — | — |
| 2022-02-18 | $37.41 | $38.92 | 3,272,600 | — | — |
| 2022-02-17 | $37.29 | $38.79 | 4,499,600 | — | — |
| 2022-02-16 | $39.25 | $40.83 | 2,101,400 | — | — |
| 2022-02-15 | $39.99 | $41.60 | 2,915,700 | — | — |
| 2022-02-14 | $39.87 | $41.48 | 2,387,800 | — | — |
| 2022-02-11 | $40.17 | $41.79 | 1,947,500 | — | — |
| 2022-02-10 | $40.69 | $42.33 | 1,690,700 | — | — |
| 2022-02-09 | $41.77 | $43.46 | 2,036,400 | — | — |
| 2022-02-08 | $40.41 | $42.04 | 2,255,100 | — | — |
| 2022-02-07 | $39.69 | $41.29 | 1,976,100 | — | — |
| 2022-02-04 | $39.58 | $41.18 | 2,816,800 | — | — |
| 2022-02-03 | $39.40 | $40.99 | 1,871,600 | — | — |
| 2022-02-02 | $40.17 | $41.79 | 1,816,500 | — | — |
| 2022-02-01 | $40.15 | $41.77 | 2,396,800 | — | — |
| 2022-01-31 | $39.81 | $41.42 | 2,413,000 | — | — |
| 2022-01-28 | $38.52 | $40.07 | 2,397,900 | — | — |
| 2022-01-27 | $37.00 | $38.49 | 3,370,000 | — | — |
| 2022-01-26 | $38.71 | $40.27 | 2,424,700 | — | — |
| 2022-01-25 | $39.82 | $41.43 | 2,747,700 | — | — |
| 2022-01-24 | $39.94 | $41.55 | 5,431,500 | — | — |
| 2022-01-21 | $38.71 | $40.27 | 3,159,200 | — | — |
| 2022-01-20 | $39.39 | $40.98 | 3,450,700 | — | — |
| 2022-01-19 | $40.39 | $42.02 | 2,462,300 | — | — |
| 2022-01-18 | $40.82 | $42.47 | 2,729,200 | — | — |
| 2022-01-14 | $42.09 | $43.79 | 2,366,300 | — | — |
| 2022-01-13 | $43.75 | $45.52 | 1,089,000 | — | — |
| 2022-01-12 | $44.41 | $46.20 | 1,141,600 | — | — |
| 2022-01-11 | $44.65 | $46.45 | 1,311,200 | — | — |
| 2022-01-10 | $44.27 | $46.06 | 2,165,400 | — | — |
| 2022-01-07 | $44.84 | $46.65 | 1,596,900 | — | — |
| 2022-01-06 | $47.07 | $48.97 | 933,600 | — | — |
| 2022-01-05 | $46.83 | $48.72 | 2,292,000 | — | — |
| 2022-01-04 | $48.21 | $50.16 | 2,223,500 | — | — |
| 2022-01-03 | $47.37 | $49.28 | 1,436,000 | — | — |