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
- 2003-12-09 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 | $34.40 | $34.99 | 3,057,500 | — | — |
| 2022-12-29 | $34.73 | $35.33 | 4,728,400 | — | — |
| 2022-12-28 | $34.55 | $35.14 | 5,988,200 | — | — |
| 2022-12-27 | $35.46 | $36.07 | 8,703,600 | — | — |
| 2022-12-23 | $33.99 | $34.57 | 2,559,700 | — | — |
| 2022-12-22 | $34.82 | $35.42 | 3,573,300 | — | — |
| 2022-12-21 | $34.96 | $35.56 | 5,355,800 | — | — |
| 2022-12-20 | $34.50 | $35.09 | 5,517,400 | — | — |
| 2022-12-19 | $34.52 | $35.11 | 10,100,400 | — | — |
| 2022-12-16 | $34.82 | $35.42 | 8,102,500 | — | — |
| 2022-12-15 | $34.63 | $35.23 | 10,697,600 | — | — |
| 2022-12-14 | $34.41 | $35.00 | 15,698,100 | — | — |
| 2022-12-13 | $33.32 | $33.89 | 9,518,900 | — | — |
| 2022-12-12 | $33.15 | $33.72 | 5,872,700 | — | — |
| 2022-12-09 | $32.41 | $32.97 | 5,379,200 | — | — |
| 2022-12-08 | $33.70 | $34.28 | 7,236,400 | — | — |
| 2022-12-07 | $32.27 | $32.83 | 6,046,200 | — | — |
| 2022-12-06 | $33.11 | $33.68 | 4,660,300 | — | — |
| 2022-12-05 | $32.70 | $33.26 | 8,699,900 | — | — |
| 2022-12-02 | $32.26 | $32.82 | 8,546,800 | — | — |
| 2022-12-01 | $31.87 | $32.42 | 5,592,200 | — | — |
| 2022-11-30 | $31.95 | $32.50 | 12,567,500 | — | — |
| 2022-11-29 | $29.20 | $29.70 | 6,248,300 | — | — |
| 2022-11-28 | $28.11 | $28.59 | 9,349,000 | — | — |
| 2022-11-25 | $25.95 | $26.40 | 4,101,900 | — | — |
| 2022-11-23 | $27.11 | $27.58 | 4,101,300 | — | — |
| 2022-11-22 | $26.77 | $27.23 | 4,235,800 | — | — |
| 2022-11-21 | $27.50 | $27.97 | 9,362,200 | — | — |
| 2022-11-18 | $28.35 | $28.84 | 4,914,400 | — | — |
| 2022-11-17 | $29.17 | $29.67 | 8,111,300 | — | — |
| 2022-11-16 | $28.76 | $29.25 | 7,172,200 | — | — |
| 2022-11-15 | $29.28 | $29.78 | 11,159,000 | — | — |
| 2022-11-14 | $27.72 | $28.20 | 4,452,800 | — | — |
| 2022-11-11 | $28.84 | $29.34 | 9,035,900 | — | — |
| 2022-11-10 | $27.50 | $27.97 | 5,946,900 | — | — |
| 2022-11-09 | $25.00 | $25.43 | 4,215,700 | — | — |
| 2022-11-08 | $27.17 | $27.64 | 2,230,900 | — | — |
| 2022-11-07 | $26.99 | $27.45 | 8,800,800 | — | — |
| 2022-11-04 | $28.00 | $28.48 | 13,298,400 | — | — |
| 2022-11-03 | $26.52 | $26.98 | 6,253,400 | — | — |
| 2022-11-02 | $25.50 | $25.94 | 6,921,900 | — | — |
| 2022-11-01 | $24.54 | $24.96 | 6,148,300 | — | — |
| 2022-10-31 | $22.63 | $23.02 | 4,808,800 | — | — |
| 2022-10-28 | $22.83 | $23.22 | 4,044,600 | — | — |
| 2022-10-27 | $23.20 | $23.60 | 2,949,900 | — | — |
| 2022-10-26 | $23.32 | $23.72 | 6,126,400 | — | — |
| 2022-10-25 | $21.88 | $22.26 | 6,816,100 | — | — |
| 2022-10-24 | $20.36 | $20.71 | 11,601,900 | — | — |
| 2022-10-21 | $23.94 | $24.35 | 4,303,000 | — | — |
| 2022-10-20 | $23.26 | $23.66 | 4,876,900 | — | — |
| 2022-10-19 | $22.62 | $23.01 | 5,112,700 | — | — |
| 2022-10-18 | $24.53 | $24.95 | 3,769,800 | — | — |
| 2022-10-17 | $24.24 | $24.66 | 5,271,900 | — | — |
| 2022-10-14 | $23.67 | $24.08 | 2,903,300 | — | — |
| 2022-10-13 | $24.30 | $24.72 | 4,805,900 | — | — |
| 2022-10-12 | $23.86 | $24.27 | 2,915,000 | — | — |
| 2022-10-11 | $23.63 | $24.04 | 12,100,500 | — | — |
| 2022-10-10 | $26.60 | $27.06 | 14,416,300 | — | — |
| 2022-10-07 | $28.33 | $28.82 | 3,874,900 | — | — |
| 2022-10-06 | $29.46 | $29.97 | 3,721,200 | — | — |
| 2022-10-05 | $30.24 | $30.76 | 7,977,900 | — | — |
| 2022-10-04 | $28.69 | $29.18 | 6,748,900 | — | — |
| 2022-10-03 | $27.68 | $28.16 | 4,126,000 | — | — |
| 2022-09-30 | $27.31 | $27.78 | 5,034,100 | — | — |
| 2022-09-29 | $27.18 | $27.65 | 3,513,700 | — | — |
| 2022-09-28 | $28.30 | $28.79 | 5,339,600 | — | — |
| 2022-09-27 | $27.66 | $28.14 | 8,224,800 | — | — |
| 2022-09-26 | $27.37 | $27.84 | 8,918,400 | — | — |
| 2022-09-23 | $25.99 | $26.44 | 6,555,500 | — | — |
| 2022-09-22 | $25.60 | $26.04 | 7,166,200 | — | — |
| 2022-09-21 | $24.43 | $24.85 | 5,484,700 | — | — |
| 2022-09-20 | $26.70 | $27.16 | 7,596,300 | — | — |
| 2022-09-19 | $25.73 | $26.17 | 2,973,200 | — | — |
| 2022-09-16 | $25.13 | $25.56 | 7,251,300 | — | — |
| 2022-09-15 | $26.46 | $26.92 | 3,669,900 | — | — |
| 2022-09-14 | $25.94 | $26.39 | 1,969,600 | — | — |
| 2022-09-13 | $25.45 | $25.89 | 1,851,400 | — | — |
| 2022-09-12 | $25.96 | $26.41 | 2,439,200 | — | — |
| 2022-09-09 | $25.55 | $25.99 | 2,139,000 | — | — |
| 2022-09-08 | $25.10 | $25.53 | 2,979,900 | — | — |
| 2022-09-07 | $25.31 | $25.75 | 2,162,300 | — | — |
| 2022-09-06 | $24.91 | $25.34 | 2,175,100 | — | — |
| 2022-09-02 | $25.29 | $25.73 | 2,779,700 | — | — |
| 2022-09-01 | $25.68 | $26.12 | 3,121,800 | — | — |
| 2022-08-31 | $25.72 | $26.16 | 5,580,700 | — | — |
| 2022-08-30 | $25.52 | $25.96 | 7,894,600 | — | — |
| 2022-08-29 | $27.36 | $27.83 | 3,807,500 | — | — |
| 2022-08-26 | $28.87 | $29.37 | 5,045,400 | — | — |
| 2022-08-25 | $28.67 | $29.16 | 6,235,500 | — | — |
| 2022-08-24 | $27.86 | $28.34 | 5,117,700 | — | — |
| 2022-08-23 | $26.89 | $27.35 | 2,793,200 | — | — |
| 2022-08-22 | $26.56 | $27.02 | 4,207,000 | — | — |
| 2022-08-19 | $26.11 | $26.56 | 1,854,900 | — | — |
| 2022-08-18 | $25.93 | $26.38 | 1,672,400 | — | — |
| 2022-08-17 | $26.19 | $26.64 | 2,674,000 | — | — |
| 2022-08-16 | $26.56 | $27.02 | 2,061,700 | — | — |
| 2022-08-15 | $26.44 | $26.89 | 1,935,900 | — | — |
| 2022-08-12 | $26.28 | $26.73 | 1,608,600 | — | — |
| 2022-08-11 | $25.94 | $26.39 | 3,586,800 | — | — |
| 2022-08-10 | $25.36 | $25.80 | 3,421,100 | — | — |
| 2022-08-09 | $25.61 | $26.05 | 1,976,800 | — | — |
| 2022-08-08 | $25.42 | $25.86 | 3,514,700 | — | — |
| 2022-08-05 | $26.52 | $26.98 | 1,744,700 | — | — |
| 2022-08-04 | $26.80 | $27.26 | 2,919,200 | — | — |
| 2022-08-03 | $26.26 | $26.71 | 2,167,600 | — | — |
| 2022-08-02 | $25.30 | $25.74 | 3,510,100 | — | — |
| 2022-08-01 | $25.23 | $25.66 | 4,185,400 | — | — |
| 2022-07-29 | $25.78 | $26.22 | 4,602,100 | — | — |
| 2022-07-28 | $26.17 | $26.62 | 3,627,900 | — | — |
| 2022-07-27 | $26.55 | $27.01 | 2,724,100 | — | — |
| 2022-07-26 | $26.24 | $26.69 | 2,660,600 | — | — |
| 2022-07-25 | $26.83 | $27.29 | 3,130,700 | — | — |
| 2022-07-22 | $26.51 | $26.97 | 1,961,400 | — | — |
| 2022-07-21 | $27.03 | $27.50 | 3,309,700 | — | — |
| 2022-07-20 | $26.52 | $26.98 | 3,353,600 | — | — |
| 2022-07-19 | $26.74 | $27.20 | 5,956,300 | — | — |
| 2022-07-18 | $25.61 | $26.05 | 3,318,700 | — | — |
| 2022-07-15 | $25.36 | $25.80 | 3,639,000 | — | — |
| 2022-07-14 | $25.50 | $25.94 | 3,428,200 | — | — |
| 2022-07-13 | $26.11 | $26.56 | 6,493,700 | — | — |
| 2022-07-12 | $24.59 | $25.01 | 3,455,100 | — | — |
| 2022-07-11 | $24.51 | $24.93 | 6,399,800 | — | — |
| 2022-07-08 | $26.16 | $26.61 | 4,092,600 | — | — |
| 2022-07-07 | $26.63 | $27.09 | 7,689,600 | — | — |
| 2022-07-06 | $24.90 | $25.33 | 7,908,300 | — | — |
| 2022-07-05 | $26.00 | $26.45 | 7,701,400 | — | — |
| 2022-07-01 | $27.79 | $28.27 | 18,314,700 | — | — |
| 2022-06-30 | $27.45 | $27.92 | 8,411,400 | — | — |
| 2022-06-29 | $27.90 | $28.38 | 12,563,700 | — | — |
| 2022-06-28 | $27.22 | $27.69 | 23,018,000 | — | — |
| 2022-06-27 | $24.57 | $24.99 | 7,046,600 | — | — |
| 2022-06-24 | $23.65 | $24.06 | 3,913,900 | — | — |
| 2022-06-23 | $22.73 | $23.12 | 3,213,600 | — | — |
| 2022-06-22 | $22.82 | $23.21 | 4,414,200 | — | — |
| 2022-06-21 | $23.07 | $23.47 | 7,212,300 | — | — |
| 2022-06-17 | $21.35 | $21.72 | 5,337,000 | — | — |
| 2022-06-16 | $20.79 | $21.15 | 3,547,700 | — | — |
| 2022-06-15 | $21.92 | $22.30 | 5,321,100 | — | — |
| 2022-06-14 | $22.18 | $22.56 | 4,039,000 | — | — |
| 2022-06-13 | $20.54 | $20.89 | 5,196,100 | — | — |
| 2022-06-10 | $22.43 | $22.82 | 6,626,300 | — | — |
| 2022-06-09 | $23.04 | $23.44 | 6,362,100 | — | — |
| 2022-06-08 | $25.36 | $25.80 | 11,135,400 | — | — |
| 2022-06-07 | $23.30 | $23.70 | 4,319,300 | — | — |
| 2022-06-06 | $22.77 | $23.16 | 13,053,700 | — | — |
| 2022-06-03 | $21.73 | $22.10 | 4,369,700 | — | — |
| 2022-06-02 | $22.12 | $22.50 | 4,804,500 | — | — |
| 2022-06-01 | $21.78 | $22.15 | 4,849,900 | — | — |
| 2022-05-31 | $22.06 | $22.44 | 8,490,100 | — | — |
| 2022-05-27 | $21.30 | $21.67 | 5,566,900 | — | — |
| 2022-05-26 | $21.11 | $21.47 | 6,445,700 | — | — |
| 2022-05-25 | $19.57 | $19.91 | 6,362,600 | — | — |
| 2022-05-24 | $19.35 | $19.68 | 7,763,900 | — | — |
| 2022-05-23 | $20.33 | $20.68 | 6,136,300 | — | — |
| 2022-05-20 | $21.39 | $21.76 | 5,459,700 | — | — |
| 2022-05-19 | $20.98 | $21.34 | 6,267,800 | — | — |
| 2022-05-18 | $21.53 | $21.90 | 4,177,100 | — | — |
| 2022-05-17 | $21.65 | $22.02 | 3,952,400 | — | — |
| 2022-05-16 | $20.98 | $21.34 | 4,176,400 | — | — |
| 2022-05-13 | $20.88 | $21.24 | 7,122,500 | — | — |
| 2022-05-12 | $19.49 | $19.83 | 6,862,200 | — | — |
| 2022-05-11 | $19.99 | $20.33 | 5,110,200 | — | — |
| 2022-05-10 | $19.62 | $19.96 | 5,133,400 | — | — |
| 2022-05-09 | $19.71 | $20.05 | 5,144,300 | — | — |
| 2022-05-06 | $21.30 | $21.67 | 4,105,300 | — | — |
| 2022-05-05 | $22.42 | $22.81 | 3,029,400 | — | — |
| 2022-05-04 | $23.60 | $24.01 | 3,127,900 | — | — |
| 2022-05-03 | $23.54 | $23.95 | 3,115,900 | — | — |
| 2022-05-02 | $23.68 | $24.09 | 4,212,300 | — | — |
| 2022-04-29 | $23.65 | $24.06 | 6,170,600 | — | — |
| 2022-04-28 | $22.29 | $22.67 | 2,613,800 | — | — |
| 2022-04-27 | $21.67 | $22.04 | 3,357,300 | — | — |
| 2022-04-26 | $20.71 | $21.07 | 3,749,600 | — | — |
| 2022-04-25 | $21.62 | $21.99 | 6,034,800 | — | — |
| 2022-04-22 | $21.82 | $22.20 | 3,923,000 | — | — |
| 2022-04-21 | $21.55 | $21.92 | 4,403,300 | — | — |
| 2022-04-20 | $22.02 | $22.40 | 3,202,500 | — | — |
| 2022-04-19 | $22.76 | $23.15 | 2,773,200 | — | — |
| 2022-04-18 | $22.68 | $23.07 | 2,438,000 | — | — |
| 2022-04-14 | $23.14 | $23.54 | 2,823,000 | — | — |
| 2022-04-13 | $22.82 | $23.21 | 4,991,300 | — | — |
| 2022-04-12 | $22.13 | $22.51 | 4,890,300 | — | — |
| 2022-04-11 | $21.49 | $21.86 | 7,855,200 | — | — |
| 2022-04-08 | $22.07 | $22.45 | 4,196,500 | — | — |
| 2022-04-07 | $22.37 | $22.75 | 6,467,500 | — | — |
| 2022-04-06 | $23.41 | $23.81 | 3,895,200 | — | — |
| 2022-04-05 | $23.49 | $23.89 | 3,486,800 | — | — |
| 2022-04-04 | $24.37 | $24.79 | 3,924,500 | — | — |
| 2022-04-01 | $24.55 | $24.97 | 3,940,900 | — | — |
| 2022-03-31 | $23.12 | $23.52 | 3,726,300 | — | — |
| 2022-03-30 | $24.31 | $24.73 | 3,072,300 | — | — |
| 2022-03-29 | $24.23 | $24.65 | 5,294,100 | — | — |
| 2022-03-28 | $23.45 | $23.85 | 6,004,700 | — | — |
| 2022-03-25 | $22.44 | $22.83 | 8,795,300 | — | — |
| 2022-03-24 | $24.50 | $24.92 | 7,124,800 | — | — |
| 2022-03-23 | $24.02 | $24.43 | 7,747,800 | — | — |
| 2022-03-22 | $24.18 | $24.60 | 9,882,200 | — | — |
| 2022-03-21 | $22.52 | $22.91 | 9,035,000 | — | — |
| 2022-03-18 | $23.21 | $23.61 | 9,666,300 | — | — |
| 2022-03-17 | $22.31 | $22.69 | 9,134,400 | — | — |
| 2022-03-16 | $23.34 | $23.74 | 18,891,200 | — | — |
| 2022-03-15 | $18.18 | $18.49 | 14,682,900 | — | — |
| 2022-03-14 | $16.75 | $17.04 | 22,156,600 | — | — |
| 2022-03-11 | $19.37 | $19.70 | 13,704,400 | — | — |
| 2022-03-10 | $21.22 | $21.59 | 13,223,800 | — | — |
| 2022-03-09 | $24.14 | $24.56 | 4,900,300 | — | — |
| 2022-03-08 | $22.90 | $23.29 | 5,770,400 | — | — |
| 2022-03-07 | $22.19 | $22.57 | 10,153,700 | — | — |
| 2022-03-04 | $25.00 | $25.43 | 6,246,400 | — | — |
| 2022-03-03 | $26.99 | $27.45 | 8,246,500 | — | — |
| 2022-03-02 | $27.87 | $28.35 | 10,017,400 | — | — |
| 2022-03-01 | $25.79 | $26.23 | 4,171,500 | — | — |
| 2022-02-28 | $25.82 | $26.26 | 4,666,000 | — | — |
| 2022-02-25 | $26.96 | $27.42 | 5,020,800 | — | — |
| 2022-02-24 | $26.87 | $27.33 | 8,282,900 | — | — |
| 2022-02-23 | $27.02 | $27.48 | 8,686,300 | — | — |
| 2022-02-22 | $27.65 | $28.13 | 8,745,900 | — | — |
| 2022-02-18 | $28.57 | $29.06 | 7,533,100 | — | — |
| 2022-02-17 | $29.80 | $30.31 | 6,584,300 | — | — |
| 2022-02-16 | $30.01 | $30.53 | 7,071,000 | — | — |
| 2022-02-15 | $30.42 | $30.94 | 10,123,000 | — | — |
| 2022-02-14 | $29.58 | $30.09 | 5,942,900 | — | — |
| 2022-02-11 | $29.14 | $29.64 | 6,760,300 | — | — |
| 2022-02-10 | $29.84 | $30.35 | 5,138,200 | — | — |
| 2022-02-09 | $29.59 | $30.10 | 7,341,700 | — | — |
| 2022-02-08 | $28.46 | $28.95 | 6,471,500 | — | — |
| 2022-02-07 | $27.36 | $27.83 | 9,323,900 | — | — |
| 2022-02-04 | $27.14 | $27.61 | 4,357,200 | — | — |
| 2022-02-03 | $26.17 | $26.62 | 2,662,800 | — | — |
| 2022-02-02 | $26.29 | $26.74 | 2,836,200 | — | — |
| 2022-02-01 | $27.06 | $27.53 | 3,863,700 | — | — |
| 2022-01-31 | $26.61 | $27.07 | 3,495,000 | — | — |
| 2022-01-28 | $25.33 | $25.77 | 4,749,800 | — | — |
| 2022-01-27 | $24.35 | $24.77 | 3,854,400 | — | — |
| 2022-01-26 | $25.33 | $25.77 | 7,306,500 | — | — |
| 2022-01-25 | $25.47 | $25.91 | 4,545,100 | — | — |
| 2022-01-24 | $25.79 | $26.23 | 5,817,600 | — | — |
| 2022-01-21 | $25.77 | $26.21 | 9,305,700 | — | — |
| 2022-01-20 | $25.21 | $25.64 | 9,981,800 | — | — |
| 2022-01-19 | $23.47 | $23.87 | 3,119,700 | — | — |
| 2022-01-18 | $23.35 | $23.75 | 6,515,800 | — | — |
| 2022-01-14 | $23.72 | $24.13 | 5,200,900 | — | — |
| 2022-01-13 | $24.13 | $24.55 | 5,448,300 | — | — |
| 2022-01-12 | $24.86 | $25.29 | 5,165,400 | — | — |
| 2022-01-11 | $24.00 | $24.41 | 8,198,300 | — | — |
| 2022-01-10 | $23.23 | $23.63 | 8,281,800 | — | — |
| 2022-01-07 | $25.02 | $25.45 | 4,358,500 | — | — |
| 2022-01-06 | $25.19 | $25.62 | 4,761,200 | — | — |
| 2022-01-05 | $24.94 | $25.37 | 4,599,800 | — | — |
| 2022-01-04 | $25.69 | $26.13 | 5,399,600 | — | — |
| 2022-01-03 | $25.14 | $25.57 | 8,366,700 | — | — |