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
- 2002-07-18 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 | $37.82 | $49.73 | 1,434,200 | — | — |
| 2022-12-29 | $38.05 | $50.03 | 2,862,600 | — | — |
| 2022-12-28 | $38.27 | $50.32 | 2,797,200 | — | — |
| 2022-12-27 | $39.36 | $51.75 | 2,230,900 | — | — |
| 2022-12-23 | $38.28 | $50.33 | 1,479,800 | — | — |
| 2022-12-22 | $37.93 | $49.87 | 2,206,500 | — | — |
| 2022-12-21 | $38.63 | $50.79 | 3,104,700 | — | — |
| 2022-12-20 | $37.52 | $49.33 | 3,374,100 | — | — |
| 2022-12-19 | $36.53 | $48.03 | 2,818,500 | — | — |
| 2022-12-16 | $37.35 | $49.11 | 2,949,600 | — | — |
| 2022-12-15 | $37.12 | $48.81 | 2,473,600 | — | — |
| 2022-12-14 | $37.70 | $49.57 | 2,497,600 | — | — |
| 2022-12-13 | $37.51 | $49.20 | 2,736,900 | — | — |
| 2022-12-12 | $36.78 | $48.24 | 1,867,700 | — | — |
| 2022-12-09 | $36.69 | $48.12 | 2,194,900 | — | — |
| 2022-12-08 | $37.26 | $48.87 | 2,880,000 | — | — |
| 2022-12-07 | $36.30 | $47.61 | 2,852,600 | — | — |
| 2022-12-06 | $36.73 | $48.18 | 2,961,500 | — | — |
| 2022-12-05 | $36.19 | $47.47 | 3,697,400 | — | — |
| 2022-12-02 | $37.70 | $49.45 | 2,942,700 | — | — |
| 2022-12-01 | $37.75 | $49.51 | 4,453,900 | — | — |
| 2022-11-30 | $37.09 | $48.65 | 5,609,300 | — | — |
| 2022-11-29 | $35.33 | $46.34 | 3,672,900 | — | — |
| 2022-11-28 | $32.98 | $43.26 | 1,921,300 | — | — |
| 2022-11-25 | $33.96 | $44.54 | 1,432,700 | — | — |
| 2022-11-23 | $34.33 | $45.03 | 2,274,500 | — | — |
| 2022-11-22 | $33.49 | $43.93 | 2,447,200 | — | — |
| 2022-11-21 | $32.32 | $42.39 | 2,220,800 | — | — |
| 2022-11-18 | $32.84 | $43.07 | 2,273,900 | — | — |
| 2022-11-17 | $32.90 | $43.15 | 2,548,000 | — | — |
| 2022-11-16 | $33.40 | $43.81 | 2,770,800 | — | — |
| 2022-11-15 | $34.55 | $45.32 | 3,550,700 | — | — |
| 2022-11-14 | $34.02 | $44.62 | 4,724,100 | — | — |
| 2022-11-11 | $35.02 | $45.93 | 9,757,400 | — | — |
| 2022-11-10 | $34.31 | $45.00 | 3,280,100 | — | — |
| 2022-11-09 | $32.68 | $42.86 | 3,489,500 | — | — |
| 2022-11-08 | $34.34 | $45.04 | 3,481,800 | — | — |
| 2022-11-07 | $33.46 | $43.89 | 4,843,800 | — | — |
| 2022-11-04 | $33.83 | $44.37 | 10,514,100 | — | — |
| 2022-11-03 | $30.79 | $40.39 | 4,010,500 | — | — |
| 2022-11-02 | $30.43 | $39.91 | 7,447,100 | — | — |
| 2022-11-01 | $31.35 | $41.12 | 6,028,900 | — | — |
| 2022-10-31 | $30.44 | $39.93 | 6,117,000 | — | — |
| 2022-10-28 | $31.18 | $40.90 | 7,454,200 | — | — |
| 2022-10-27 | $33.90 | $44.46 | 10,100,300 | — | — |
| 2022-10-26 | $35.75 | $46.89 | 4,306,300 | — | — |
| 2022-10-25 | $34.44 | $45.17 | 2,989,100 | — | — |
| 2022-10-24 | $34.27 | $44.95 | 3,892,500 | — | — |
| 2022-10-21 | $35.21 | $46.18 | 5,078,500 | — | — |
| 2022-10-20 | $32.99 | $43.27 | 4,298,100 | — | — |
| 2022-10-19 | $32.73 | $42.93 | 2,284,900 | — | — |
| 2022-10-18 | $32.64 | $42.81 | 2,119,200 | — | — |
| 2022-10-17 | $32.83 | $43.06 | 2,380,500 | — | — |
| 2022-10-14 | $31.88 | $41.82 | 2,133,200 | — | — |
| 2022-10-13 | $33.42 | $43.84 | 3,678,000 | — | — |
| 2022-10-12 | $32.36 | $42.45 | 3,614,200 | — | — |
| 2022-10-11 | $31.87 | $41.80 | 3,031,500 | — | — |
| 2022-10-10 | $32.37 | $42.46 | 3,664,600 | — | — |
| 2022-10-07 | $31.96 | $41.92 | 4,316,600 | — | — |
| 2022-10-06 | $32.28 | $42.34 | 4,016,700 | — | — |
| 2022-10-05 | $32.83 | $43.06 | 5,594,700 | — | — |
| 2022-10-04 | $32.96 | $43.23 | 4,571,300 | — | — |
| 2022-10-03 | $31.69 | $41.57 | 3,683,500 | — | — |
| 2022-09-30 | $30.41 | $39.89 | 3,323,700 | — | — |
| 2022-09-29 | $30.64 | $40.19 | 4,015,300 | — | — |
| 2022-09-28 | $30.57 | $40.10 | 3,867,000 | — | — |
| 2022-09-27 | $29.20 | $38.30 | 3,722,400 | — | — |
| 2022-09-26 | $28.58 | $37.49 | 4,481,400 | — | — |
| 2022-09-23 | $29.15 | $38.23 | 4,596,200 | — | — |
| 2022-09-22 | $31.41 | $41.20 | 4,448,100 | — | — |
| 2022-09-21 | $30.72 | $40.29 | 6,538,600 | — | — |
| 2022-09-20 | $32.30 | $42.37 | 3,686,400 | — | — |
| 2022-09-19 | $33.32 | $43.70 | 3,538,000 | — | — |
| 2022-09-16 | $32.08 | $42.08 | 6,050,500 | — | — |
| 2022-09-15 | $32.35 | $42.43 | 4,204,000 | — | — |
| 2022-09-14 | $33.65 | $44.14 | 4,115,200 | — | — |
| 2022-09-13 | $33.77 | $44.17 | 3,197,900 | — | — |
| 2022-09-12 | $34.81 | $45.53 | 3,318,000 | — | — |
| 2022-09-09 | $34.51 | $45.14 | 3,812,700 | — | — |
| 2022-09-08 | $33.25 | $43.49 | 3,144,600 | — | — |
| 2022-09-07 | $32.86 | $42.98 | 2,815,500 | — | — |
| 2022-09-06 | $33.10 | $43.29 | 3,287,900 | — | — |
| 2022-09-02 | $32.75 | $42.84 | 3,424,100 | — | — |
| 2022-09-01 | $32.17 | $42.08 | 4,378,800 | — | — |
| 2022-08-31 | $33.85 | $44.27 | 2,960,300 | — | — |
| 2022-08-30 | $33.64 | $44.00 | 4,496,600 | — | — |
| 2022-08-29 | $35.54 | $46.48 | 3,938,300 | — | — |
| 2022-08-26 | $36.38 | $47.58 | 5,730,200 | — | — |
| 2022-08-25 | $36.75 | $48.07 | 3,349,200 | — | — |
| 2022-08-24 | $35.59 | $46.55 | 4,415,500 | — | — |
| 2022-08-23 | $36.07 | $47.18 | 3,951,300 | — | — |
| 2022-08-22 | $34.10 | $44.60 | 4,247,000 | — | — |
| 2022-08-19 | $34.02 | $44.50 | 2,807,000 | — | — |
| 2022-08-18 | $34.61 | $45.27 | 4,609,800 | — | — |
| 2022-08-17 | $34.19 | $44.72 | 4,648,800 | — | — |
| 2022-08-16 | $34.59 | $45.24 | 3,915,400 | — | — |
| 2022-08-15 | $33.71 | $44.09 | 4,828,100 | — | — |
| 2022-08-12 | $34.35 | $44.93 | 5,047,200 | — | — |
| 2022-08-11 | $33.16 | $43.37 | 4,695,700 | — | — |
| 2022-08-10 | $32.37 | $42.34 | 5,043,000 | — | — |
| 2022-08-09 | $31.11 | $40.69 | 4,272,400 | — | — |
| 2022-08-08 | $30.92 | $40.44 | 6,111,200 | — | — |
| 2022-08-05 | $30.12 | $39.40 | 6,032,700 | — | — |
| 2022-08-04 | $28.75 | $37.60 | 5,761,500 | — | — |
| 2022-08-03 | $28.04 | $36.68 | 4,196,100 | — | — |
| 2022-08-02 | $28.07 | $36.71 | 5,484,600 | — | — |
| 2022-08-01 | $28.38 | $37.12 | 4,755,400 | — | — |
| 2022-07-29 | $29.39 | $38.44 | 7,411,100 | — | — |
| 2022-07-28 | $27.39 | $35.83 | 4,843,300 | — | — |
| 2022-07-27 | $27.21 | $35.59 | 7,373,600 | — | — |
| 2022-07-26 | $26.48 | $34.63 | 4,368,600 | — | — |
| 2022-07-25 | $26.85 | $35.12 | 3,586,800 | — | — |
| 2022-07-22 | $26.03 | $34.05 | 5,403,400 | — | — |
| 2022-07-21 | $26.61 | $34.80 | 5,368,900 | — | — |
| 2022-07-20 | $27.15 | $35.51 | 5,738,100 | — | — |
| 2022-07-19 | $27.76 | $36.31 | 6,534,500 | — | — |
| 2022-07-18 | $27.27 | $35.67 | 8,875,300 | — | — |
| 2022-07-15 | $26.91 | $35.20 | 6,176,900 | — | — |
| 2022-07-14 | $25.73 | $33.65 | 6,488,900 | — | — |
| 2022-07-13 | $26.58 | $34.77 | 5,217,100 | — | — |
| 2022-07-12 | $26.21 | $34.28 | 7,809,000 | — | — |
| 2022-07-11 | $26.32 | $34.43 | 5,104,700 | — | — |
| 2022-07-08 | $27.59 | $36.09 | 5,463,800 | — | — |
| 2022-07-07 | $28.78 | $37.64 | 8,555,700 | — | — |
| 2022-07-06 | $27.52 | $36.00 | 9,874,000 | — | — |
| 2022-07-05 | $28.32 | $37.04 | 10,426,600 | — | — |
| 2022-07-01 | $29.78 | $38.95 | 8,450,400 | — | — |
| 2022-06-30 | $30.57 | $39.98 | 10,768,300 | — | — |
| 2022-06-29 | $31.65 | $41.40 | 5,850,200 | — | — |
| 2022-06-28 | $33.22 | $43.45 | 5,927,700 | — | — |
| 2022-06-27 | $32.74 | $42.82 | 6,568,500 | — | — |
| 2022-06-24 | $31.69 | $41.45 | 6,671,100 | — | — |
| 2022-06-23 | $31.01 | $40.56 | 12,204,000 | — | — |
| 2022-06-22 | $34.24 | $44.78 | 8,043,300 | — | — |
| 2022-06-21 | $37.92 | $49.60 | 4,193,000 | — | — |
| 2022-06-17 | $36.46 | $47.69 | 6,509,400 | — | — |
| 2022-06-16 | $37.66 | $49.26 | 6,331,400 | — | — |
| 2022-06-15 | $40.24 | $52.63 | 3,338,600 | — | — |
| 2022-06-14 | $39.50 | $51.66 | 4,377,100 | — | — |
| 2022-06-13 | $39.33 | $51.32 | 5,301,400 | — | — |
| 2022-06-10 | $42.28 | $55.16 | 5,019,600 | — | — |
| 2022-06-09 | $43.76 | $57.10 | 3,148,900 | — | — |
| 2022-06-08 | $44.83 | $58.49 | 3,787,200 | — | — |
| 2022-06-07 | $45.74 | $59.68 | 4,904,600 | — | — |
| 2022-06-06 | $44.35 | $57.87 | 3,644,200 | — | — |
| 2022-06-03 | $43.89 | $57.26 | 3,055,600 | — | — |
| 2022-06-02 | $44.38 | $57.90 | 5,065,200 | — | — |
| 2022-06-01 | $42.36 | $55.27 | 3,540,400 | — | — |
| 2022-05-31 | $41.54 | $54.20 | 5,899,100 | — | — |
| 2022-05-27 | $43.21 | $56.38 | 3,723,200 | — | — |
| 2022-05-26 | $42.19 | $55.05 | 3,630,200 | — | — |
| 2022-05-25 | $40.83 | $53.27 | 4,334,200 | — | — |
| 2022-05-24 | $41.05 | $53.56 | 4,162,800 | — | — |
| 2022-05-23 | $41.71 | $54.42 | 3,882,800 | — | — |
| 2022-05-20 | $40.29 | $52.57 | 5,567,300 | — | — |
| 2022-05-19 | $40.16 | $52.40 | 5,391,900 | — | — |
| 2022-05-18 | $39.16 | $51.09 | 3,974,000 | — | — |
| 2022-05-17 | $40.16 | $52.40 | 4,195,100 | — | — |
| 2022-05-16 | $38.13 | $49.75 | 3,619,800 | — | — |
| 2022-05-13 | $37.16 | $48.48 | 3,936,200 | — | — |
| 2022-05-12 | $35.64 | $46.50 | 7,205,300 | — | — |
| 2022-05-11 | $37.05 | $48.34 | 4,012,300 | — | — |
| 2022-05-10 | $36.37 | $47.45 | 8,141,700 | — | — |
| 2022-05-09 | $36.62 | $47.78 | 8,470,500 | — | — |
| 2022-05-06 | $39.94 | $52.11 | 5,359,700 | — | — |
| 2022-05-05 | $40.81 | $53.25 | 7,519,200 | — | — |
| 2022-05-04 | $42.73 | $55.75 | 6,230,200 | — | — |
| 2022-05-03 | $40.53 | $52.88 | 5,355,300 | — | — |
| 2022-05-02 | $39.46 | $51.48 | 6,531,400 | — | — |
| 2022-04-29 | $39.46 | $51.48 | 7,246,200 | — | — |
| 2022-04-28 | $38.89 | $50.74 | 5,360,100 | — | — |
| 2022-04-27 | $39.29 | $51.26 | 10,466,800 | — | — |
| 2022-04-26 | $35.16 | $45.87 | 7,683,100 | — | — |
| 2022-04-25 | $35.88 | $46.81 | 9,888,800 | — | — |
| 2022-04-22 | $37.24 | $48.59 | 8,212,100 | — | — |
| 2022-04-21 | $40.05 | $52.25 | 8,041,200 | — | — |
| 2022-04-20 | $43.48 | $56.73 | 5,075,700 | — | — |
| 2022-04-19 | $43.18 | $56.34 | 4,211,600 | — | — |
| 2022-04-18 | $44.39 | $57.92 | 4,540,500 | — | — |
| 2022-04-14 | $43.16 | $56.31 | 5,108,900 | — | — |
| 2022-04-13 | $43.27 | $56.46 | 7,279,200 | — | — |
| 2022-04-12 | $40.14 | $52.37 | 3,170,400 | — | — |
| 2022-04-11 | $39.62 | $51.69 | 5,075,500 | — | — |
| 2022-04-08 | $41.00 | $53.49 | 4,744,700 | — | — |
| 2022-04-07 | $39.53 | $51.58 | 4,210,000 | — | — |
| 2022-04-06 | $38.47 | $50.19 | 4,931,000 | — | — |
| 2022-04-05 | $38.62 | $50.39 | 6,390,800 | — | — |
| 2022-04-04 | $40.94 | $53.42 | 5,466,600 | — | — |
| 2022-04-01 | $42.19 | $55.05 | 7,412,200 | — | — |
| 2022-03-31 | $40.39 | $52.70 | 5,096,700 | — | — |
| 2022-03-30 | $40.88 | $53.34 | 5,899,300 | — | — |
| 2022-03-29 | $39.27 | $51.24 | 4,795,400 | — | — |
| 2022-03-28 | $39.90 | $52.06 | 3,319,600 | — | — |
| 2022-03-25 | $40.38 | $52.69 | 3,191,000 | — | — |
| 2022-03-24 | $40.64 | $53.02 | 4,684,700 | — | — |
| 2022-03-23 | $40.13 | $52.36 | 4,039,400 | — | — |
| 2022-03-22 | $39.06 | $50.96 | 4,423,100 | — | — |
| 2022-03-21 | $40.46 | $52.79 | 4,421,400 | — | — |
| 2022-03-18 | $38.99 | $50.87 | 3,441,200 | — | — |
| 2022-03-17 | $39.07 | $50.98 | 5,157,700 | — | — |
| 2022-03-16 | $37.53 | $48.97 | 7,980,200 | — | — |
| 2022-03-15 | $37.71 | $49.20 | 6,919,500 | — | — |
| 2022-03-14 | $38.35 | $50.04 | 7,555,800 | — | — |
| 2022-03-11 | $41.86 | $53.98 | 7,465,600 | — | — |
| 2022-03-10 | $42.28 | $54.52 | 6,698,900 | — | — |
| 2022-03-09 | $40.09 | $51.69 | 7,231,000 | — | — |
| 2022-03-08 | $38.78 | $50.01 | 6,670,900 | — | — |
| 2022-03-07 | $39.20 | $50.55 | 10,479,000 | — | — |
| 2022-03-04 | $41.49 | $53.50 | 7,135,600 | — | — |
| 2022-03-03 | $40.14 | $51.76 | 9,336,000 | — | — |
| 2022-03-02 | $38.71 | $49.92 | 11,199,800 | — | — |
| 2022-03-01 | $36.90 | $47.58 | 8,001,100 | — | — |
| 2022-02-28 | $35.95 | $46.36 | 14,832,200 | — | — |
| 2022-02-25 | $36.84 | $47.50 | 7,730,400 | — | — |
| 2022-02-24 | $34.84 | $44.92 | 8,902,000 | — | — |
| 2022-02-23 | $35.45 | $45.71 | 4,383,300 | — | — |
| 2022-02-22 | $35.53 | $45.81 | 5,884,500 | — | — |
| 2022-02-18 | $35.49 | $45.76 | 3,970,300 | — | — |
| 2022-02-17 | $35.98 | $46.39 | 2,934,800 | — | — |
| 2022-02-16 | $36.22 | $46.70 | 3,659,800 | — | — |
| 2022-02-15 | $36.00 | $46.42 | 3,716,700 | — | — |
| 2022-02-14 | $35.80 | $46.16 | 5,910,600 | — | — |
| 2022-02-11 | $36.43 | $46.98 | 4,217,500 | — | — |
| 2022-02-10 | $36.10 | $46.55 | 6,625,200 | — | — |
| 2022-02-09 | $35.95 | $46.36 | 5,178,800 | — | — |
| 2022-02-08 | $34.94 | $45.05 | 3,969,500 | — | — |
| 2022-02-07 | $34.16 | $44.05 | 5,090,800 | — | — |
| 2022-02-04 | $33.23 | $42.85 | 3,596,700 | — | — |
| 2022-02-03 | $32.66 | $42.11 | 3,591,500 | — | — |
| 2022-02-02 | $32.38 | $41.75 | 3,425,200 | — | — |
| 2022-02-01 | $32.49 | $41.89 | 5,197,200 | — | — |
| 2022-01-31 | $30.87 | $39.81 | 3,646,300 | — | — |
| 2022-01-28 | $30.71 | $39.60 | 9,001,600 | — | — |
| 2022-01-27 | $31.89 | $41.12 | 4,290,000 | — | — |
| 2022-01-26 | $32.64 | $42.09 | 6,817,000 | — | — |
| 2022-01-25 | $32.35 | $41.71 | 4,507,300 | — | — |
| 2022-01-24 | $32.07 | $41.35 | 4,729,500 | — | — |
| 2022-01-21 | $32.55 | $41.97 | 4,625,100 | — | — |
| 2022-01-20 | $33.32 | $42.96 | 6,236,800 | — | — |
| 2022-01-19 | $34.56 | $44.56 | 4,542,600 | — | — |
| 2022-01-18 | $34.16 | $44.05 | 5,005,700 | — | — |
| 2022-01-14 | $33.98 | $43.82 | 4,241,400 | — | — |
| 2022-01-13 | $33.64 | $43.38 | 6,770,600 | — | — |
| 2022-01-12 | $34.18 | $44.07 | 10,165,300 | — | — |
| 2022-01-11 | $32.44 | $41.83 | 4,028,600 | — | — |
| 2022-01-10 | $31.20 | $40.23 | 4,870,400 | — | — |
| 2022-01-07 | $30.41 | $39.21 | 3,150,200 | — | — |
| 2022-01-06 | $29.10 | $37.52 | 2,674,800 | — | — |
| 2022-01-05 | $29.42 | $37.94 | 4,573,400 | — | — |
| 2022-01-04 | $29.20 | $37.65 | 2,526,900 | — | — |
| 2022-01-03 | $29.11 | $37.54 | 2,110,800 | — | — |