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
- 2014-07-31 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 | $32.86 | $38.40 | 3,343,400 | — | — |
| 2022-12-29 | $32.84 | $38.38 | 3,619,500 | — | — |
| 2022-12-28 | $32.10 | $37.52 | 2,933,000 | — | — |
| 2022-12-27 | $32.56 | $38.05 | 2,132,100 | — | — |
| 2022-12-23 | $32.75 | $38.28 | 2,957,500 | — | — |
| 2022-12-22 | $32.34 | $37.80 | 5,249,500 | — | — |
| 2022-12-21 | $33.28 | $38.89 | 4,053,300 | — | — |
| 2022-12-20 | $32.65 | $38.16 | 3,887,100 | — | — |
| 2022-12-19 | $32.38 | $37.84 | 4,241,700 | — | — |
| 2022-12-16 | $33.21 | $38.81 | 16,057,400 | — | — |
| 2022-12-15 | $33.59 | $39.26 | 5,523,400 | — | — |
| 2022-12-14 | $34.35 | $40.15 | 6,895,900 | — | — |
| 2022-12-13 | $35.39 | $41.36 | 5,839,500 | — | — |
| 2022-12-12 | $35.57 | $41.57 | 4,826,800 | — | — |
| 2022-12-09 | $35.11 | $41.03 | 3,788,700 | — | — |
| 2022-12-08 | $34.92 | $40.81 | 4,651,800 | — | — |
| 2022-12-07 | $34.63 | $40.47 | 4,767,400 | — | — |
| 2022-12-06 | $34.64 | $40.48 | 7,275,400 | — | — |
| 2022-12-05 | $34.39 | $40.19 | 5,798,700 | — | — |
| 2022-12-02 | $35.30 | $41.26 | 4,764,100 | — | — |
| 2022-12-01 | $35.94 | $42.00 | 5,727,800 | — | — |
| 2022-11-30 | $37.58 | $43.92 | 6,640,500 | — | — |
| 2022-11-29 | $37.28 | $43.57 | 3,263,200 | — | — |
| 2022-11-28 | $36.42 | $42.56 | 2,809,400 | — | — |
| 2022-11-25 | $37.05 | $43.30 | 1,475,300 | — | — |
| 2022-11-23 | $36.84 | $43.06 | 2,373,100 | — | — |
| 2022-11-22 | $36.52 | $42.68 | 2,882,200 | — | — |
| 2022-11-21 | $36.30 | $42.42 | 3,975,000 | — | — |
| 2022-11-18 | $35.89 | $41.95 | 4,418,800 | — | — |
| 2022-11-17 | $35.45 | $41.43 | 4,572,600 | — | — |
| 2022-11-16 | $35.19 | $41.13 | 5,093,200 | — | — |
| 2022-11-15 | $35.92 | $41.98 | 7,683,000 | — | — |
| 2022-11-14 | $37.75 | $44.12 | 5,215,000 | — | — |
| 2022-11-11 | $40.23 | $47.02 | 6,881,200 | — | — |
| 2022-11-10 | $38.73 | $45.26 | 6,302,400 | — | — |
| 2022-11-09 | $35.01 | $40.92 | 4,140,100 | — | — |
| 2022-11-08 | $36.09 | $42.18 | 3,723,100 | — | — |
| 2022-11-07 | $36.20 | $42.31 | 4,572,900 | — | — |
| 2022-11-04 | $35.02 | $40.93 | 4,016,900 | — | — |
| 2022-11-03 | $34.02 | $39.76 | 4,481,700 | — | — |
| 2022-11-02 | $34.94 | $40.83 | 5,382,500 | — | — |
| 2022-11-01 | $35.90 | $41.96 | 4,399,800 | — | — |
| 2022-10-31 | $35.56 | $41.56 | 4,600,300 | — | — |
| 2022-10-28 | $36.13 | $41.96 | 6,210,200 | — | — |
| 2022-10-27 | $35.07 | $40.73 | 6,353,200 | — | — |
| 2022-10-26 | $35.05 | $40.70 | 6,342,600 | — | — |
| 2022-10-25 | $34.95 | $40.59 | 7,851,100 | — | — |
| 2022-10-24 | $33.07 | $38.40 | 9,188,100 | — | — |
| 2022-10-21 | $32.41 | $37.64 | 6,706,600 | — | — |
| 2022-10-20 | $31.56 | $36.65 | 5,180,000 | — | — |
| 2022-10-19 | $31.59 | $36.68 | 5,584,400 | — | — |
| 2022-10-18 | $32.59 | $37.85 | 5,750,300 | — | — |
| 2022-10-17 | $32.17 | $37.36 | 7,097,500 | — | — |
| 2022-10-14 | $31.42 | $36.49 | 5,947,200 | — | — |
| 2022-10-13 | $32.38 | $37.60 | 7,358,500 | — | — |
| 2022-10-12 | $31.29 | $36.34 | 5,320,200 | — | — |
| 2022-10-11 | $30.92 | $35.91 | 6,906,300 | — | — |
| 2022-10-10 | $31.01 | $36.01 | 5,843,600 | — | — |
| 2022-10-07 | $30.84 | $35.81 | 7,534,000 | — | — |
| 2022-10-06 | $31.49 | $36.57 | 6,971,200 | — | — |
| 2022-10-05 | $31.75 | $36.87 | 7,347,300 | — | — |
| 2022-10-04 | $31.68 | $36.79 | 9,055,000 | — | — |
| 2022-10-03 | $29.86 | $34.68 | 6,801,000 | — | — |
| 2022-09-30 | $28.19 | $32.74 | 5,695,000 | — | — |
| 2022-09-29 | $28.84 | $33.49 | 6,387,200 | — | — |
| 2022-09-28 | $28.99 | $33.67 | 5,598,200 | — | — |
| 2022-09-27 | $28.11 | $32.64 | 4,399,100 | — | — |
| 2022-09-26 | $28.21 | $32.76 | 4,289,600 | — | — |
| 2022-09-23 | $29.27 | $33.99 | 4,772,400 | — | — |
| 2022-09-22 | $29.73 | $34.52 | 4,116,800 | — | — |
| 2022-09-21 | $30.63 | $35.57 | 3,908,300 | — | — |
| 2022-09-20 | $31.64 | $36.74 | 4,765,400 | — | — |
| 2022-09-19 | $32.71 | $37.99 | 3,958,100 | — | — |
| 2022-09-16 | $32.51 | $37.75 | 10,016,700 | — | — |
| 2022-09-15 | $32.60 | $37.86 | 4,627,700 | — | — |
| 2022-09-14 | $31.74 | $36.86 | 4,943,800 | — | — |
| 2022-09-13 | $31.60 | $36.70 | 4,887,300 | — | — |
| 2022-09-12 | $34.30 | $39.83 | 4,420,800 | — | — |
| 2022-09-09 | $33.42 | $38.81 | 3,111,600 | — | — |
| 2022-09-08 | $32.60 | $37.86 | 3,262,400 | — | — |
| 2022-09-07 | $31.95 | $37.10 | 2,993,400 | — | — |
| 2022-09-06 | $31.00 | $36.00 | 4,550,900 | — | — |
| 2022-09-02 | $31.97 | $37.13 | 3,145,700 | — | — |
| 2022-09-01 | $32.05 | $37.22 | 5,516,600 | — | — |
| 2022-08-31 | $32.75 | $38.03 | 4,714,700 | — | — |
| 2022-08-30 | $32.96 | $38.28 | 4,211,900 | — | — |
| 2022-08-29 | $32.73 | $38.01 | 3,593,200 | — | — |
| 2022-08-26 | $33.65 | $39.08 | 4,670,200 | — | — |
| 2022-08-25 | $35.13 | $40.80 | 3,850,400 | — | — |
| 2022-08-24 | $34.33 | $39.87 | 3,384,100 | — | — |
| 2022-08-23 | $34.00 | $39.48 | 4,405,700 | — | — |
| 2022-08-22 | $33.38 | $38.76 | 4,241,400 | — | — |
| 2022-08-19 | $34.31 | $39.84 | 4,701,900 | — | — |
| 2022-08-18 | $35.37 | $41.07 | 1,805,100 | — | — |
| 2022-08-17 | $35.20 | $40.88 | 2,819,100 | — | — |
| 2022-08-16 | $36.03 | $41.84 | 3,008,000 | — | — |
| 2022-08-15 | $35.75 | $41.52 | 3,205,900 | — | — |
| 2022-08-12 | $36.14 | $41.97 | 2,793,200 | — | — |
| 2022-08-11 | $36.11 | $41.93 | 3,080,200 | — | — |
| 2022-08-10 | $35.66 | $41.41 | 4,056,400 | — | — |
| 2022-08-09 | $33.90 | $39.37 | 3,935,000 | — | — |
| 2022-08-08 | $34.43 | $39.98 | 5,745,900 | — | — |
| 2022-08-05 | $33.90 | $39.37 | 3,049,200 | — | — |
| 2022-08-04 | $33.76 | $39.20 | 3,772,400 | — | — |
| 2022-08-03 | $34.00 | $39.48 | 3,922,600 | — | — |
| 2022-08-02 | $32.82 | $38.11 | 5,085,000 | — | — |
| 2022-08-01 | $33.74 | $39.18 | 4,869,200 | — | — |
| 2022-07-29 | $33.48 | $38.88 | 5,674,300 | — | — |
| 2022-07-28 | $32.66 | $37.66 | 5,877,600 | — | — |
| 2022-07-27 | $32.58 | $37.57 | 5,815,700 | — | — |
| 2022-07-26 | $31.75 | $36.61 | 5,466,100 | — | — |
| 2022-07-25 | $32.82 | $37.84 | 5,177,000 | — | — |
| 2022-07-22 | $32.68 | $37.68 | 6,663,000 | — | — |
| 2022-07-21 | $32.66 | $37.66 | 7,149,100 | — | — |
| 2022-07-20 | $33.30 | $38.40 | 5,855,400 | — | — |
| 2022-07-19 | $32.89 | $37.93 | 8,767,600 | — | — |
| 2022-07-18 | $31.48 | $36.30 | 7,986,900 | — | — |
| 2022-07-15 | $31.39 | $36.20 | 7,605,300 | — | — |
| 2022-07-14 | $29.98 | $34.57 | 5,818,700 | — | — |
| 2022-07-13 | $30.02 | $34.62 | 6,071,300 | — | — |
| 2022-07-12 | $30.46 | $35.12 | 6,421,600 | — | — |
| 2022-07-11 | $29.75 | $34.30 | 6,151,400 | — | — |
| 2022-07-08 | $29.68 | $34.22 | 5,249,100 | — | — |
| 2022-07-07 | $29.49 | $34.00 | 6,330,100 | — | — |
| 2022-07-06 | $28.56 | $32.93 | 7,455,600 | — | — |
| 2022-07-05 | $28.94 | $33.37 | 6,929,300 | — | — |
| 2022-07-01 | $28.59 | $32.97 | 5,406,400 | — | — |
| 2022-06-30 | $27.62 | $31.85 | 8,719,100 | — | — |
| 2022-06-29 | $28.53 | $32.90 | 5,802,400 | — | — |
| 2022-06-28 | $28.96 | $33.39 | 4,415,800 | — | — |
| 2022-06-27 | $29.45 | $33.96 | 4,631,400 | — | — |
| 2022-06-24 | $29.54 | $34.06 | 11,037,300 | — | — |
| 2022-06-23 | $28.22 | $32.54 | 11,840,400 | — | — |
| 2022-06-22 | $29.04 | $33.49 | 8,528,000 | — | — |
| 2022-06-21 | $29.22 | $33.69 | 8,970,000 | — | — |
| 2022-06-17 | $29.89 | $34.47 | 12,827,000 | — | — |
| 2022-06-16 | $28.92 | $33.35 | 12,938,900 | — | — |
| 2022-06-15 | $30.47 | $35.13 | 9,024,700 | — | — |
| 2022-06-14 | $29.51 | $34.03 | 6,478,300 | — | — |
| 2022-06-13 | $29.70 | $34.25 | 7,112,600 | — | — |
| 2022-06-10 | $31.51 | $36.33 | 5,937,000 | — | — |
| 2022-06-09 | $33.85 | $39.03 | 4,760,300 | — | — |
| 2022-06-08 | $34.96 | $40.31 | 6,645,000 | — | — |
| 2022-06-07 | $36.37 | $41.94 | 4,436,600 | — | — |
| 2022-06-06 | $35.79 | $41.27 | 3,646,500 | — | — |
| 2022-06-03 | $35.44 | $40.87 | 3,143,500 | — | — |
| 2022-06-02 | $36.22 | $41.77 | 3,722,900 | — | — |
| 2022-06-01 | $35.87 | $41.36 | 5,014,800 | — | — |
| 2022-05-31 | $37.04 | $42.71 | 9,367,400 | — | — |
| 2022-05-27 | $36.14 | $41.67 | 4,457,500 | — | — |
| 2022-05-26 | $35.18 | $40.57 | 6,329,300 | — | — |
| 2022-05-25 | $33.94 | $39.14 | 6,634,200 | — | — |
| 2022-05-24 | $32.91 | $37.95 | 6,742,700 | — | — |
| 2022-05-23 | $34.10 | $39.32 | 7,473,700 | — | — |
| 2022-05-20 | $32.46 | $37.43 | 7,474,900 | — | — |
| 2022-05-19 | $32.56 | $37.54 | 6,853,600 | — | — |
| 2022-05-18 | $33.08 | $38.14 | 6,943,300 | — | — |
| 2022-05-17 | $35.40 | $40.82 | 5,721,400 | — | — |
| 2022-05-16 | $33.16 | $38.24 | 5,756,300 | — | — |
| 2022-05-13 | $33.55 | $38.69 | 7,334,400 | — | — |
| 2022-05-12 | $33.03 | $38.09 | 10,467,500 | — | — |
| 2022-05-11 | $35.33 | $40.74 | 6,395,000 | — | — |
| 2022-05-10 | $36.16 | $41.70 | 7,150,600 | — | — |
| 2022-05-09 | $37.03 | $42.70 | 7,997,400 | — | — |
| 2022-05-06 | $38.05 | $43.88 | 8,408,200 | — | — |
| 2022-05-05 | $39.33 | $45.35 | 7,838,600 | — | — |
| 2022-05-04 | $40.14 | $46.29 | 8,662,100 | — | — |
| 2022-05-03 | $38.29 | $44.15 | 6,028,800 | — | — |
| 2022-05-02 | $37.33 | $43.04 | 6,645,800 | — | — |
| 2022-04-29 | $36.81 | $42.45 | 6,342,600 | — | — |
| 2022-04-28 | $38.07 | $43.64 | 5,575,700 | — | — |
| 2022-04-27 | $36.82 | $42.21 | 6,385,200 | — | — |
| 2022-04-26 | $37.51 | $43.00 | 4,994,500 | — | — |
| 2022-04-25 | $38.29 | $43.90 | 5,568,300 | — | — |
| 2022-04-22 | $37.98 | $43.54 | 5,837,500 | — | — |
| 2022-04-21 | $39.80 | $45.63 | 5,372,400 | — | — |
| 2022-04-20 | $40.48 | $46.41 | 6,090,600 | — | — |
| 2022-04-19 | $40.70 | $46.66 | 8,155,700 | — | — |
| 2022-04-18 | $40.03 | $45.89 | 10,405,500 | — | — |
| 2022-04-14 | $37.70 | $43.22 | 6,644,300 | — | — |
| 2022-04-13 | $37.47 | $42.96 | 4,812,400 | — | — |
| 2022-04-12 | $36.87 | $42.27 | 5,711,200 | — | — |
| 2022-04-11 | $36.52 | $41.87 | 5,709,400 | — | — |
| 2022-04-08 | $36.64 | $42.01 | 5,746,800 | — | — |
| 2022-04-07 | $35.65 | $40.87 | 6,556,800 | — | — |
| 2022-04-06 | $35.77 | $41.01 | 9,432,500 | — | — |
| 2022-04-05 | $35.27 | $40.43 | 6,847,100 | — | — |
| 2022-04-04 | $35.57 | $40.78 | 6,383,400 | — | — |
| 2022-04-01 | $35.16 | $40.31 | 5,369,900 | — | — |
| 2022-03-31 | $34.81 | $39.91 | 5,716,100 | — | — |
| 2022-03-30 | $35.73 | $40.96 | 6,452,600 | — | — |
| 2022-03-29 | $36.76 | $42.14 | 8,187,800 | — | — |
| 2022-03-28 | $35.85 | $41.10 | 9,472,700 | — | — |
| 2022-03-25 | $36.67 | $42.04 | 5,116,800 | — | — |
| 2022-03-24 | $36.40 | $41.73 | 6,269,700 | — | — |
| 2022-03-23 | $36.34 | $41.66 | 5,479,700 | — | — |
| 2022-03-22 | $37.60 | $43.11 | 6,068,900 | — | — |
| 2022-03-21 | $36.38 | $41.71 | 8,499,800 | — | — |
| 2022-03-18 | $37.59 | $43.09 | 18,726,000 | — | — |
| 2022-03-17 | $37.45 | $42.93 | 8,272,300 | — | — |
| 2022-03-16 | $37.67 | $43.19 | 10,449,000 | — | — |
| 2022-03-15 | $36.14 | $41.43 | 6,824,800 | — | — |
| 2022-03-14 | $35.48 | $40.68 | 7,635,800 | — | — |
| 2022-03-11 | $35.04 | $40.17 | 5,767,400 | — | — |
| 2022-03-10 | $35.43 | $40.62 | 7,169,200 | — | — |
| 2022-03-09 | $36.20 | $41.50 | 7,234,900 | — | — |
| 2022-03-08 | $35.06 | $40.19 | 10,675,700 | — | — |
| 2022-03-07 | $34.76 | $39.85 | 10,639,200 | — | — |
| 2022-03-04 | $37.28 | $42.74 | 8,592,500 | — | — |
| 2022-03-03 | $38.89 | $44.58 | 9,557,100 | — | — |
| 2022-03-02 | $39.76 | $45.58 | 9,080,600 | — | — |
| 2022-03-01 | $39.47 | $45.25 | 7,461,600 | — | — |
| 2022-02-28 | $42.78 | $49.04 | 8,447,700 | — | — |
| 2022-02-25 | $43.19 | $49.51 | 6,501,000 | — | — |
| 2022-02-24 | $41.24 | $47.28 | 8,270,500 | — | — |
| 2022-02-23 | $41.60 | $47.69 | 5,998,200 | — | — |
| 2022-02-22 | $42.71 | $48.96 | 5,016,100 | — | — |
| 2022-02-18 | $43.42 | $49.78 | 5,661,200 | — | — |
| 2022-02-17 | $43.66 | $50.05 | 4,262,900 | — | — |
| 2022-02-16 | $44.85 | $51.42 | 5,043,400 | — | — |
| 2022-02-15 | $44.79 | $51.35 | 5,418,800 | — | — |
| 2022-02-14 | $44.03 | $50.48 | 5,565,400 | — | — |
| 2022-02-11 | $43.79 | $50.20 | 6,535,700 | — | — |
| 2022-02-10 | $44.13 | $50.59 | 6,701,600 | — | — |
| 2022-02-09 | $44.66 | $51.20 | 4,419,800 | — | — |
| 2022-02-08 | $43.98 | $50.17 | 5,737,200 | — | — |
| 2022-02-07 | $42.89 | $48.92 | 5,193,900 | — | — |
| 2022-02-04 | $42.50 | $48.48 | 6,892,000 | — | — |
| 2022-02-03 | $42.25 | $48.19 | 6,220,400 | — | — |
| 2022-02-02 | $42.70 | $48.71 | 8,184,200 | — | — |
| 2022-02-01 | $42.88 | $48.91 | 12,020,600 | — | — |
| 2022-01-31 | $42.59 | $48.58 | 9,680,800 | — | — |
| 2022-01-28 | $41.42 | $47.25 | 13,198,000 | — | — |
| 2022-01-27 | $44.42 | $50.67 | 7,977,000 | — | — |
| 2022-01-26 | $45.37 | $51.75 | 8,629,600 | — | — |
| 2022-01-25 | $46.10 | $52.59 | 8,312,300 | — | — |
| 2022-01-24 | $44.93 | $51.25 | 8,344,200 | — | — |
| 2022-01-21 | $44.42 | $50.67 | 5,801,000 | — | — |
| 2022-01-20 | $45.16 | $51.51 | 4,539,400 | — | — |
| 2022-01-19 | $45.64 | $52.06 | 5,608,900 | — | — |
| 2022-01-18 | $47.24 | $53.89 | 6,071,100 | — | — |
| 2022-01-14 | $48.67 | $55.52 | 6,239,100 | — | — |
| 2022-01-13 | $49.46 | $56.42 | 4,231,100 | — | — |
| 2022-01-12 | $49.03 | $55.93 | 3,669,300 | — | — |
| 2022-01-11 | $48.76 | $55.62 | 3,557,700 | — | — |
| 2022-01-10 | $48.30 | $55.10 | 4,986,400 | — | — |
| 2022-01-07 | $48.21 | $54.99 | 5,465,900 | — | — |
| 2022-01-06 | $47.56 | $54.25 | 4,781,200 | — | — |
| 2022-01-05 | $46.91 | $53.51 | 5,829,600 | — | — |
| 2022-01-04 | $48.16 | $54.94 | 6,169,400 | — | — |
| 2022-01-03 | $47.00 | $53.61 | 4,963,100 | — | — |