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
- 2000-10-06 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 | $38.08 | $54.26 | 2,059,800 | — | — |
| 2022-12-29 | $37.72 | $53.75 | 1,621,100 | — | — |
| 2022-12-28 | $36.92 | $52.61 | 3,168,900 | — | — |
| 2022-12-27 | $38.11 | $54.31 | 3,134,400 | — | — |
| 2022-12-23 | $37.42 | $53.32 | 2,438,500 | — | — |
| 2022-12-22 | $37.40 | $53.30 | 2,650,200 | — | — |
| 2022-12-21 | $37.16 | $52.95 | 2,804,500 | — | — |
| 2022-12-20 | $35.95 | $51.23 | 2,725,100 | — | — |
| 2022-12-19 | $35.94 | $51.21 | 3,207,400 | — | — |
| 2022-12-16 | $36.60 | $52.16 | 6,775,500 | — | — |
| 2022-12-15 | $37.30 | $53.15 | 3,222,100 | — | — |
| 2022-12-14 | $38.06 | $54.24 | 3,008,500 | — | — |
| 2022-12-13 | $38.36 | $54.66 | 5,051,200 | — | — |
| 2022-12-12 | $37.33 | $53.20 | 3,441,800 | — | — |
| 2022-12-09 | $36.39 | $51.86 | 2,652,400 | — | — |
| 2022-12-08 | $36.93 | $52.63 | 2,956,900 | — | — |
| 2022-12-07 | $36.75 | $51.94 | 3,137,900 | — | — |
| 2022-12-06 | $37.29 | $52.70 | 4,577,100 | — | — |
| 2022-12-05 | $37.15 | $52.51 | 3,797,200 | — | — |
| 2022-12-02 | $38.81 | $54.85 | 3,159,800 | — | — |
| 2022-12-01 | $38.48 | $54.39 | 4,323,900 | — | — |
| 2022-11-30 | $37.77 | $53.38 | 4,572,500 | — | — |
| 2022-11-29 | $37.25 | $52.65 | 4,196,600 | — | — |
| 2022-11-28 | $36.48 | $51.56 | 4,067,000 | — | — |
| 2022-11-25 | $37.07 | $52.39 | 2,153,600 | — | — |
| 2022-11-23 | $36.96 | $52.24 | 3,469,500 | — | — |
| 2022-11-22 | $36.23 | $51.21 | 3,322,500 | — | — |
| 2022-11-21 | $34.56 | $48.85 | 2,657,500 | — | — |
| 2022-11-18 | $34.99 | $49.45 | 3,461,600 | — | — |
| 2022-11-17 | $34.89 | $49.31 | 4,340,100 | — | — |
| 2022-11-16 | $34.35 | $48.55 | 3,113,000 | — | — |
| 2022-11-15 | $34.98 | $49.44 | 3,102,600 | — | — |
| 2022-11-14 | $34.25 | $48.41 | 4,425,000 | — | — |
| 2022-11-11 | $35.37 | $49.99 | 4,672,100 | — | — |
| 2022-11-10 | $32.54 | $45.99 | 6,779,000 | — | — |
| 2022-11-09 | $31.22 | $44.13 | 4,684,600 | — | — |
| 2022-11-08 | $32.28 | $45.62 | 3,544,400 | — | — |
| 2022-11-07 | $32.01 | $45.24 | 3,433,200 | — | — |
| 2022-11-04 | $32.46 | $45.88 | 4,799,400 | — | — |
| 2022-11-03 | $30.04 | $42.46 | 3,557,000 | — | — |
| 2022-11-02 | $30.59 | $43.24 | 3,825,500 | — | — |
| 2022-11-01 | $32.16 | $45.45 | 3,088,100 | — | — |
| 2022-10-31 | $31.68 | $44.78 | 3,908,300 | — | — |
| 2022-10-28 | $31.94 | $45.14 | 2,534,000 | — | — |
| 2022-10-27 | $31.71 | $44.82 | 2,033,800 | — | — |
| 2022-10-26 | $31.66 | $44.75 | 2,579,400 | — | — |
| 2022-10-25 | $31.96 | $45.17 | 3,418,900 | — | — |
| 2022-10-24 | $30.35 | $42.90 | 4,216,300 | — | — |
| 2022-10-21 | $31.27 | $44.20 | 2,458,500 | — | — |
| 2022-10-20 | $30.48 | $43.08 | 3,427,100 | — | — |
| 2022-10-19 | $30.61 | $43.26 | 2,519,700 | — | — |
| 2022-10-18 | $31.29 | $44.22 | 3,540,600 | — | — |
| 2022-10-17 | $31.37 | $44.34 | 3,891,900 | — | — |
| 2022-10-14 | $30.27 | $42.78 | 3,601,000 | — | — |
| 2022-10-13 | $31.09 | $43.94 | 4,267,500 | — | — |
| 2022-10-12 | $31.21 | $44.11 | 2,719,200 | — | — |
| 2022-10-11 | $30.63 | $43.29 | 4,849,300 | — | — |
| 2022-10-10 | $31.14 | $44.01 | 2,963,900 | — | — |
| 2022-10-07 | $31.48 | $44.49 | 2,925,100 | — | — |
| 2022-10-06 | $32.01 | $45.24 | 3,059,300 | — | — |
| 2022-10-05 | $31.86 | $45.03 | 2,995,200 | — | — |
| 2022-10-04 | $31.44 | $44.44 | 4,065,500 | — | — |
| 2022-10-03 | $29.67 | $41.93 | 3,750,100 | — | — |
| 2022-09-30 | $28.43 | $40.18 | 3,214,800 | — | — |
| 2022-09-29 | $28.89 | $40.83 | 3,111,900 | — | — |
| 2022-09-28 | $29.90 | $42.26 | 3,709,600 | — | — |
| 2022-09-27 | $29.03 | $41.03 | 3,277,800 | — | — |
| 2022-09-26 | $28.63 | $40.46 | 3,143,800 | — | — |
| 2022-09-23 | $29.66 | $41.92 | 3,398,400 | — | — |
| 2022-09-22 | $30.95 | $43.74 | 4,825,400 | — | — |
| 2022-09-21 | $31.96 | $45.17 | 3,323,900 | — | — |
| 2022-09-20 | $32.40 | $45.79 | 2,811,500 | — | — |
| 2022-09-19 | $33.12 | $46.81 | 3,049,900 | — | — |
| 2022-09-16 | $32.55 | $46.01 | 6,754,400 | — | — |
| 2022-09-15 | $33.22 | $46.95 | 4,830,600 | — | — |
| 2022-09-14 | $33.74 | $47.69 | 5,034,700 | — | — |
| 2022-09-13 | $34.44 | $48.68 | 5,231,000 | — | — |
| 2022-09-12 | $36.38 | $51.42 | 5,004,200 | — | — |
| 2022-09-09 | $35.52 | $50.20 | 5,036,300 | — | — |
| 2022-09-08 | $34.58 | $48.87 | 3,460,100 | — | — |
| 2022-09-07 | $34.48 | $48.31 | 3,070,300 | — | — |
| 2022-09-06 | $33.53 | $46.98 | 4,026,900 | — | — |
| 2022-09-02 | $34.53 | $48.38 | 4,273,800 | — | — |
| 2022-09-01 | $34.91 | $48.91 | 3,621,200 | — | — |
| 2022-08-31 | $34.73 | $48.66 | 3,533,300 | — | — |
| 2022-08-30 | $35.57 | $49.84 | 2,764,500 | — | — |
| 2022-08-29 | $35.12 | $49.21 | 2,221,800 | — | — |
| 2022-08-26 | $35.35 | $49.53 | 2,273,900 | — | — |
| 2022-08-25 | $36.77 | $51.52 | 2,613,600 | — | — |
| 2022-08-24 | $36.03 | $50.48 | 2,965,600 | — | — |
| 2022-08-23 | $36.24 | $50.78 | 3,579,800 | — | — |
| 2022-08-22 | $35.41 | $49.61 | 4,007,600 | — | — |
| 2022-08-19 | $36.83 | $51.60 | 4,768,800 | — | — |
| 2022-08-18 | $37.57 | $52.64 | 6,586,000 | — | — |
| 2022-08-17 | $37.11 | $51.99 | 6,224,700 | — | — |
| 2022-08-16 | $37.14 | $52.04 | 4,635,500 | — | — |
| 2022-08-15 | $35.93 | $50.34 | 2,845,900 | — | — |
| 2022-08-12 | $35.69 | $50.00 | 2,719,100 | — | — |
| 2022-08-11 | $35.50 | $49.74 | 2,620,300 | — | — |
| 2022-08-10 | $34.44 | $48.25 | 3,854,200 | — | — |
| 2022-08-09 | $33.29 | $46.64 | 4,580,100 | — | — |
| 2022-08-08 | $34.41 | $48.21 | 2,344,900 | — | — |
| 2022-08-05 | $34.08 | $47.75 | 1,962,600 | — | — |
| 2022-08-04 | $33.87 | $47.45 | 2,419,700 | — | — |
| 2022-08-03 | $33.83 | $47.40 | 2,118,200 | — | — |
| 2022-08-02 | $33.00 | $46.24 | 2,583,500 | — | — |
| 2022-08-01 | $34.00 | $47.64 | 2,575,600 | — | — |
| 2022-07-29 | $33.63 | $47.12 | 2,348,200 | — | — |
| 2022-07-28 | $34.03 | $47.68 | 2,778,300 | — | — |
| 2022-07-27 | $33.73 | $47.26 | 3,161,300 | — | — |
| 2022-07-26 | $32.52 | $45.56 | 3,011,400 | — | — |
| 2022-07-25 | $34.10 | $47.78 | 2,141,400 | — | — |
| 2022-07-22 | $33.95 | $47.57 | 2,472,700 | — | — |
| 2022-07-21 | $34.03 | $47.68 | 2,832,400 | — | — |
| 2022-07-20 | $33.83 | $47.40 | 4,674,300 | — | — |
| 2022-07-19 | $32.98 | $46.21 | 3,533,500 | — | — |
| 2022-07-18 | $31.44 | $44.05 | 3,383,500 | — | — |
| 2022-07-15 | $30.80 | $43.15 | 2,548,500 | — | — |
| 2022-07-14 | $31.10 | $43.57 | 2,110,100 | — | — |
| 2022-07-13 | $31.40 | $43.99 | 3,971,500 | — | — |
| 2022-07-12 | $31.26 | $43.80 | 3,464,100 | — | — |
| 2022-07-11 | $30.88 | $43.27 | 2,786,800 | — | — |
| 2022-07-08 | $31.82 | $44.58 | 2,225,400 | — | — |
| 2022-07-07 | $32.06 | $44.92 | 3,120,300 | — | — |
| 2022-07-06 | $30.64 | $42.93 | 3,555,000 | — | — |
| 2022-07-05 | $31.34 | $43.91 | 4,471,800 | — | — |
| 2022-07-01 | $30.82 | $43.18 | 3,231,900 | — | — |
| 2022-06-30 | $30.52 | $42.76 | 3,399,400 | — | — |
| 2022-06-29 | $31.21 | $43.73 | 3,506,200 | — | — |
| 2022-06-28 | $32.22 | $45.14 | 3,027,500 | — | — |
| 2022-06-27 | $32.55 | $45.61 | 2,924,500 | — | — |
| 2022-06-24 | $33.33 | $46.70 | 4,001,700 | — | — |
| 2022-06-23 | $32.09 | $44.96 | 3,508,800 | — | — |
| 2022-06-22 | $31.11 | $43.59 | 4,194,500 | — | — |
| 2022-06-21 | $32.15 | $45.04 | 3,584,600 | — | — |
| 2022-06-17 | $32.10 | $44.97 | 8,644,700 | — | — |
| 2022-06-16 | $30.52 | $42.76 | 4,776,800 | — | — |
| 2022-06-15 | $32.70 | $45.82 | 5,095,300 | — | — |
| 2022-06-14 | $31.60 | $44.27 | 3,997,800 | — | — |
| 2022-06-13 | $30.93 | $43.34 | 4,770,900 | — | — |
| 2022-06-10 | $32.70 | $45.82 | 4,034,300 | — | — |
| 2022-06-09 | $34.34 | $48.11 | 2,572,200 | — | — |
| 2022-06-08 | $34.81 | $48.77 | 3,369,000 | — | — |
| 2022-06-07 | $34.89 | $48.88 | 3,134,900 | — | — |
| 2022-06-06 | $34.62 | $48.51 | 3,975,700 | — | — |
| 2022-06-03 | $34.88 | $48.87 | 2,200,700 | — | — |
| 2022-06-02 | $35.16 | $49.26 | 2,904,000 | — | — |
| 2022-06-01 | $34.14 | $47.48 | 3,834,600 | — | — |
| 2022-05-31 | $34.50 | $47.98 | 5,689,200 | — | — |
| 2022-05-27 | $34.34 | $47.76 | 3,029,800 | — | — |
| 2022-05-26 | $33.40 | $46.45 | 3,272,500 | — | — |
| 2022-05-25 | $31.52 | $43.84 | 4,174,900 | — | — |
| 2022-05-24 | $30.04 | $41.78 | 6,116,000 | — | — |
| 2022-05-23 | $31.30 | $43.53 | 4,137,300 | — | — |
| 2022-05-20 | $31.41 | $43.69 | 5,084,200 | — | — |
| 2022-05-19 | $30.97 | $43.07 | 4,035,600 | — | — |
| 2022-05-18 | $31.85 | $44.30 | 5,085,900 | — | — |
| 2022-05-17 | $33.03 | $45.94 | 6,204,800 | — | — |
| 2022-05-16 | $32.03 | $44.55 | 6,263,200 | — | — |
| 2022-05-13 | $31.51 | $43.82 | 6,160,900 | — | — |
| 2022-05-12 | $30.63 | $42.60 | 11,917,900 | — | — |
| 2022-05-11 | $26.52 | $36.88 | 8,022,400 | — | — |
| 2022-05-10 | $28.29 | $39.35 | 7,173,000 | — | — |
| 2022-05-09 | $28.84 | $40.11 | 8,051,400 | — | — |
| 2022-05-06 | $30.34 | $42.20 | 4,126,600 | — | — |
| 2022-05-05 | $31.48 | $43.78 | 4,078,700 | — | — |
| 2022-05-04 | $33.25 | $46.24 | 3,419,000 | — | — |
| 2022-05-03 | $32.74 | $45.54 | 4,188,000 | — | — |
| 2022-05-02 | $33.60 | $46.73 | 2,307,900 | — | — |
| 2022-04-29 | $32.92 | $45.79 | 2,599,300 | — | — |
| 2022-04-28 | $33.40 | $46.45 | 3,512,800 | — | — |
| 2022-04-27 | $32.72 | $45.51 | 5,718,700 | — | — |
| 2022-04-26 | $32.44 | $45.12 | 2,514,200 | — | — |
| 2022-04-25 | $33.17 | $46.13 | 4,596,500 | — | — |
| 2022-04-22 | $32.96 | $45.84 | 2,804,900 | — | — |
| 2022-04-21 | $34.54 | $48.04 | 2,949,700 | — | — |
| 2022-04-20 | $34.96 | $48.62 | 2,080,800 | — | — |
| 2022-04-19 | $35.32 | $49.12 | 3,236,900 | — | — |
| 2022-04-18 | $33.91 | $47.16 | 3,940,500 | — | — |
| 2022-04-14 | $33.74 | $46.93 | 4,329,400 | — | — |
| 2022-04-13 | $34.43 | $47.89 | 3,145,400 | — | — |
| 2022-04-12 | $34.06 | $47.37 | 3,592,000 | — | — |
| 2022-04-11 | $33.55 | $46.66 | 4,123,100 | — | — |
| 2022-04-08 | $33.25 | $46.24 | 3,800,500 | — | — |
| 2022-04-07 | $33.30 | $46.31 | 4,137,400 | — | — |
| 2022-04-06 | $33.59 | $46.72 | 4,599,600 | — | — |
| 2022-04-05 | $34.46 | $47.93 | 3,746,000 | — | — |
| 2022-04-04 | $36.21 | $50.36 | 3,251,200 | — | — |
| 2022-04-01 | $36.11 | $50.22 | 3,410,400 | — | — |
| 2022-03-31 | $37.15 | $51.67 | 4,266,400 | — | — |
| 2022-03-30 | $39.17 | $54.48 | 3,088,800 | — | — |
| 2022-03-29 | $40.16 | $55.86 | 3,028,200 | — | — |
| 2022-03-28 | $38.40 | $53.41 | 2,278,200 | — | — |
| 2022-03-25 | $38.45 | $53.48 | 2,529,300 | — | — |
| 2022-03-24 | $37.65 | $52.36 | 4,547,900 | — | — |
| 2022-03-23 | $37.53 | $52.20 | 5,276,300 | — | — |
| 2022-03-22 | $37.85 | $52.64 | 5,512,700 | — | — |
| 2022-03-21 | $37.88 | $52.68 | 3,662,200 | — | — |
| 2022-03-18 | $38.41 | $53.42 | 9,841,000 | — | — |
| 2022-03-17 | $37.43 | $52.06 | 4,046,300 | — | — |
| 2022-03-16 | $37.06 | $51.54 | 4,666,600 | — | — |
| 2022-03-15 | $35.15 | $48.89 | 5,855,300 | — | — |
| 2022-03-14 | $33.74 | $46.93 | 5,388,000 | — | — |
| 2022-03-11 | $34.35 | $47.77 | 4,689,900 | — | — |
| 2022-03-10 | $35.57 | $49.47 | 4,439,000 | — | — |
| 2022-03-09 | $35.88 | $49.90 | 6,329,700 | — | — |
| 2022-03-08 | $32.43 | $45.10 | 6,013,300 | — | — |
| 2022-03-07 | $32.12 | $44.67 | 9,428,900 | — | — |
| 2022-03-04 | $36.45 | $50.70 | 6,026,500 | — | — |
| 2022-03-03 | $39.80 | $55.35 | 4,024,700 | — | — |
| 2022-03-02 | $41.35 | $57.16 | 6,778,400 | — | — |
| 2022-03-01 | $38.81 | $53.65 | 4,548,500 | — | — |
| 2022-02-28 | $40.90 | $56.54 | 3,498,600 | — | — |
| 2022-02-25 | $40.76 | $56.35 | 3,799,400 | — | — |
| 2022-02-24 | $39.16 | $54.14 | 4,223,300 | — | — |
| 2022-02-23 | $39.16 | $54.14 | 3,797,900 | — | — |
| 2022-02-22 | $39.56 | $54.69 | 4,307,400 | — | — |
| 2022-02-18 | $39.47 | $54.56 | 3,195,900 | — | — |
| 2022-02-17 | $39.85 | $55.09 | 2,936,200 | — | — |
| 2022-02-16 | $40.93 | $56.58 | 3,414,200 | — | — |
| 2022-02-15 | $40.72 | $56.29 | 3,265,400 | — | — |
| 2022-02-14 | $39.05 | $53.98 | 3,788,700 | — | — |
| 2022-02-11 | $39.18 | $54.16 | 4,801,100 | — | — |
| 2022-02-10 | $40.72 | $56.29 | 5,325,300 | — | — |
| 2022-02-09 | $40.71 | $56.28 | 3,959,000 | — | — |
| 2022-02-08 | $39.59 | $54.73 | 4,908,900 | — | — |
| 2022-02-07 | $38.65 | $53.43 | 3,322,300 | — | — |
| 2022-02-04 | $38.47 | $53.18 | 2,818,000 | — | — |
| 2022-02-03 | $38.33 | $52.99 | 3,132,500 | — | — |
| 2022-02-02 | $39.11 | $54.07 | 4,217,700 | — | — |
| 2022-02-01 | $38.75 | $53.57 | 2,448,400 | — | — |
| 2022-01-31 | $37.95 | $52.46 | 2,751,300 | — | — |
| 2022-01-28 | $37.63 | $52.02 | 2,785,700 | — | — |
| 2022-01-27 | $37.06 | $51.23 | 2,715,800 | — | — |
| 2022-01-26 | $36.78 | $50.85 | 2,661,600 | — | — |
| 2022-01-25 | $37.46 | $51.79 | 2,572,600 | — | — |
| 2022-01-24 | $38.19 | $52.79 | 4,949,500 | — | — |
| 2022-01-21 | $36.55 | $50.53 | 3,371,200 | — | — |
| 2022-01-20 | $36.76 | $50.82 | 2,392,100 | — | — |
| 2022-01-19 | $37.46 | $51.79 | 2,607,400 | — | — |
| 2022-01-18 | $37.47 | $51.80 | 3,090,300 | — | — |
| 2022-01-14 | $38.37 | $53.04 | 3,115,000 | — | — |
| 2022-01-13 | $39.23 | $54.23 | 2,604,600 | — | — |
| 2022-01-12 | $38.55 | $53.29 | 2,438,900 | — | — |
| 2022-01-11 | $38.21 | $52.82 | 2,943,100 | — | — |
| 2022-01-10 | $37.50 | $51.84 | 5,200,500 | — | — |
| 2022-01-07 | $39.34 | $54.38 | 3,045,800 | — | — |
| 2022-01-06 | $41.45 | $57.30 | 2,148,400 | — | — |
| 2022-01-05 | $41.28 | $57.07 | 4,091,700 | — | — |
| 2022-01-04 | $41.65 | $57.58 | 2,252,200 | — | — |
| 2022-01-03 | $40.81 | $56.42 | 2,267,200 | — | — |