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
- 2016-05-26 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 | $34.02 | $34.02 | 885,300 | — | — |
| 2022-12-29 | $34.24 | $34.24 | 649,700 | — | — |
| 2022-12-28 | $34.04 | $34.04 | 715,200 | — | — |
| 2022-12-27 | $34.60 | $34.60 | 450,600 | — | — |
| 2022-12-23 | $34.69 | $34.69 | 572,000 | — | — |
| 2022-12-22 | $34.44 | $34.44 | 898,900 | — | — |
| 2022-12-21 | $34.80 | $34.80 | 995,300 | — | — |
| 2022-12-20 | $34.80 | $34.80 | 767,000 | — | — |
| 2022-12-19 | $34.65 | $34.65 | 1,133,900 | — | — |
| 2022-12-16 | $35.46 | $35.46 | 2,282,400 | — | — |
| 2022-12-15 | $35.29 | $35.29 | 1,760,000 | — | — |
| 2022-12-14 | $35.64 | $35.64 | 1,983,700 | — | — |
| 2022-12-13 | $35.98 | $35.98 | 2,492,600 | — | — |
| 2022-12-12 | $35.22 | $35.22 | 868,800 | — | — |
| 2022-12-09 | $34.99 | $34.99 | 829,800 | — | — |
| 2022-12-08 | $35.09 | $35.09 | 713,500 | — | — |
| 2022-12-07 | $35.23 | $35.23 | 1,435,900 | — | — |
| 2022-12-06 | $35.52 | $35.52 | 2,380,000 | — | — |
| 2022-12-05 | $35.59 | $35.59 | 784,500 | — | — |
| 2022-12-02 | $35.87 | $35.87 | 1,025,300 | — | — |
| 2022-12-01 | $36.16 | $36.16 | 1,328,900 | — | — |
| 2022-11-30 | $36.58 | $36.58 | 3,973,900 | — | — |
| 2022-11-29 | $35.92 | $35.92 | 1,126,600 | — | — |
| 2022-11-28 | $35.56 | $35.56 | 1,279,400 | — | — |
| 2022-11-25 | $35.92 | $35.92 | 620,500 | — | — |
| 2022-11-23 | $35.94 | $35.94 | 994,900 | — | — |
| 2022-11-22 | $35.97 | $35.97 | 2,867,300 | — | — |
| 2022-11-21 | $35.08 | $35.08 | 2,496,600 | — | — |
| 2022-11-18 | $33.97 | $33.97 | 1,181,700 | — | — |
| 2022-11-17 | $33.90 | $33.90 | 1,265,600 | — | — |
| 2022-11-16 | $34.40 | $34.40 | 1,376,400 | — | — |
| 2022-11-15 | $34.21 | $34.21 | 1,354,900 | — | — |
| 2022-11-14 | $34.06 | $34.06 | 2,069,300 | — | — |
| 2022-11-11 | $34.32 | $34.32 | 3,633,200 | — | — |
| 2022-11-10 | $32.82 | $32.82 | 2,285,300 | — | — |
| 2022-11-09 | $29.72 | $29.72 | 2,406,200 | — | — |
| 2022-11-08 | $30.39 | $30.39 | 1,426,500 | — | — |
| 2022-11-07 | $29.64 | $29.64 | 1,315,300 | — | — |
| 2022-11-04 | $29.27 | $29.27 | 1,129,000 | — | — |
| 2022-11-03 | $28.75 | $28.75 | 1,016,800 | — | — |
| 2022-11-02 | $28.74 | $28.74 | 1,196,000 | — | — |
| 2022-11-01 | $29.61 | $29.61 | 2,015,100 | — | — |
| 2022-10-31 | $29.76 | $29.76 | 1,390,700 | — | — |
| 2022-10-28 | $30.23 | $30.23 | 1,048,500 | — | — |
| 2022-10-27 | $29.20 | $29.20 | 707,600 | — | — |
| 2022-10-26 | $29.37 | $29.37 | 1,197,300 | — | — |
| 2022-10-25 | $28.89 | $28.89 | 1,156,700 | — | — |
| 2022-10-24 | $28.02 | $28.02 | 642,500 | — | — |
| 2022-10-21 | $27.95 | $27.95 | 740,400 | — | — |
| 2022-10-20 | $27.12 | $27.12 | 791,500 | — | — |
| 2022-10-19 | $27.57 | $27.57 | 952,600 | — | — |
| 2022-10-18 | $27.74 | $27.74 | 1,075,600 | — | — |
| 2022-10-17 | $27.37 | $27.37 | 1,698,100 | — | — |
| 2022-10-14 | $26.45 | $26.45 | 888,500 | — | — |
| 2022-10-13 | $26.97 | $26.97 | 1,109,800 | — | — |
| 2022-10-12 | $26.41 | $26.41 | 1,244,800 | — | — |
| 2022-10-11 | $26.67 | $26.67 | 2,681,300 | — | — |
| 2022-10-10 | $26.54 | $26.54 | 2,003,900 | — | — |
| 2022-10-07 | $26.53 | $26.53 | 2,506,100 | — | — |
| 2022-10-06 | $27.60 | $27.60 | 1,018,700 | — | — |
| 2022-10-05 | $28.16 | $28.16 | 1,056,100 | — | — |
| 2022-10-04 | $28.51 | $28.51 | 1,399,700 | — | — |
| 2022-10-03 | $26.97 | $26.97 | 1,477,800 | — | — |
| 2022-09-30 | $26.44 | $26.44 | 1,634,200 | — | — |
| 2022-09-29 | $26.53 | $26.53 | 1,404,500 | — | — |
| 2022-09-28 | $27.36 | $27.36 | 2,070,700 | — | — |
| 2022-09-27 | $26.60 | $26.60 | 1,858,600 | — | — |
| 2022-09-26 | $26.48 | $26.48 | 1,582,900 | — | — |
| 2022-09-23 | $26.88 | $26.88 | 1,472,800 | — | — |
| 2022-09-22 | $28.18 | $28.18 | 1,774,100 | — | — |
| 2022-09-21 | $28.77 | $28.77 | 1,027,200 | — | — |
| 2022-09-20 | $29.71 | $29.71 | 1,342,800 | — | — |
| 2022-09-19 | $30.09 | $30.09 | 1,441,900 | — | — |
| 2022-09-16 | $29.62 | $29.62 | 4,344,700 | — | — |
| 2022-09-15 | $30.03 | $30.03 | 1,726,600 | — | — |
| 2022-09-14 | $30.04 | $30.04 | 1,508,900 | — | — |
| 2022-09-13 | $30.44 | $30.44 | 1,177,200 | — | — |
| 2022-09-12 | $31.96 | $31.96 | 1,148,200 | — | — |
| 2022-09-09 | $31.32 | $31.32 | 1,300,100 | — | — |
| 2022-09-08 | $30.89 | $30.89 | 2,146,200 | — | — |
| 2022-09-07 | $29.94 | $29.94 | 2,032,100 | — | — |
| 2022-09-06 | $29.28 | $29.28 | 1,772,400 | — | — |
| 2022-09-02 | $29.70 | $29.70 | 927,800 | — | — |
| 2022-09-01 | $30.25 | $30.25 | 1,403,700 | — | — |
| 2022-08-31 | $30.62 | $30.62 | 1,192,600 | — | — |
| 2022-08-30 | $30.65 | $30.65 | 848,100 | — | — |
| 2022-08-29 | $31.18 | $31.18 | 866,000 | — | — |
| 2022-08-26 | $31.44 | $31.44 | 1,251,200 | — | — |
| 2022-08-25 | $32.41 | $32.41 | 1,898,600 | — | — |
| 2022-08-24 | $31.81 | $31.81 | 1,368,500 | — | — |
| 2022-08-23 | $31.26 | $31.26 | 867,400 | — | — |
| 2022-08-22 | $30.96 | $30.96 | 1,289,400 | — | — |
| 2022-08-19 | $32.15 | $32.15 | 1,425,000 | — | — |
| 2022-08-18 | $32.34 | $32.34 | 2,732,700 | — | — |
| 2022-08-17 | $32.36 | $32.36 | 1,221,100 | — | — |
| 2022-08-16 | $33.28 | $33.28 | 1,330,400 | — | — |
| 2022-08-15 | $33.06 | $33.06 | 1,123,500 | — | — |
| 2022-08-12 | $33.27 | $33.27 | 1,096,100 | — | — |
| 2022-08-11 | $32.48 | $32.48 | 1,850,700 | — | — |
| 2022-08-10 | $32.30 | $32.30 | 2,529,500 | — | — |
| 2022-08-09 | $31.98 | $31.98 | 1,732,700 | — | — |
| 2022-08-08 | $32.98 | $32.98 | 2,017,500 | — | — |
| 2022-08-05 | $32.08 | $32.08 | 1,877,500 | — | — |
| 2022-08-04 | $32.16 | $32.16 | 1,298,700 | — | — |
| 2022-08-03 | $31.81 | $31.81 | 971,800 | — | — |
| 2022-08-02 | $31.62 | $31.62 | 995,100 | — | — |
| 2022-08-01 | $31.90 | $31.90 | 1,423,300 | — | — |
| 2022-07-29 | $31.50 | $31.50 | 1,923,700 | — | — |
| 2022-07-28 | $32.47 | $32.47 | 1,194,800 | — | — |
| 2022-07-27 | $32.19 | $32.19 | 1,142,400 | — | — |
| 2022-07-26 | $31.98 | $31.98 | 872,300 | — | — |
| 2022-07-25 | $32.45 | $32.45 | 947,800 | — | — |
| 2022-07-22 | $32.41 | $32.41 | 763,100 | — | — |
| 2022-07-21 | $33.01 | $33.01 | 814,200 | — | — |
| 2022-07-20 | $33.15 | $33.15 | 1,097,600 | — | — |
| 2022-07-19 | $32.76 | $32.76 | 773,400 | — | — |
| 2022-07-18 | $31.76 | $31.76 | 967,600 | — | — |
| 2022-07-15 | $32.16 | $32.16 | 855,900 | — | — |
| 2022-07-14 | $31.44 | $31.44 | 746,800 | — | — |
| 2022-07-13 | $31.61 | $31.61 | 593,900 | — | — |
| 2022-07-12 | $31.61 | $31.61 | 823,100 | — | — |
| 2022-07-11 | $31.39 | $31.39 | 611,000 | — | — |
| 2022-07-08 | $31.61 | $31.61 | 1,357,100 | — | — |
| 2022-07-07 | $31.93 | $31.93 | 1,060,600 | — | — |
| 2022-07-06 | $31.49 | $31.49 | 2,058,900 | — | — |
| 2022-07-05 | $31.69 | $31.69 | 1,107,800 | — | — |
| 2022-07-01 | $31.29 | $31.29 | 697,100 | — | — |
| 2022-06-30 | $30.68 | $30.68 | 1,348,600 | — | — |
| 2022-06-29 | $31.05 | $31.05 | 1,099,100 | — | — |
| 2022-06-28 | $31.53 | $31.53 | 1,558,100 | — | — |
| 2022-06-27 | $31.89 | $31.89 | 2,061,700 | — | — |
| 2022-06-24 | $32.00 | $32.00 | 3,767,100 | — | — |
| 2022-06-23 | $28.47 | $28.47 | 1,849,100 | — | — |
| 2022-06-22 | $28.20 | $28.20 | 1,785,600 | — | — |
| 2022-06-21 | $28.49 | $28.49 | 1,472,700 | — | — |
| 2022-06-17 | $28.52 | $28.52 | 2,245,800 | — | — |
| 2022-06-16 | $27.73 | $27.73 | 2,093,200 | — | — |
| 2022-06-15 | $28.70 | $28.70 | 1,713,800 | — | — |
| 2022-06-14 | $28.15 | $28.15 | 1,244,000 | — | — |
| 2022-06-13 | $28.37 | $28.37 | 1,535,500 | — | — |
| 2022-06-10 | $29.49 | $29.49 | 1,613,200 | — | — |
| 2022-06-09 | $30.28 | $30.28 | 1,739,000 | — | — |
| 2022-06-08 | $32.01 | $32.01 | 1,519,400 | — | — |
| 2022-06-07 | $32.58 | $32.58 | 964,700 | — | — |
| 2022-06-06 | $32.67 | $32.67 | 1,181,500 | — | — |
| 2022-06-03 | $32.38 | $32.38 | 1,480,500 | — | — |
| 2022-06-02 | $33.01 | $33.01 | 1,295,100 | — | — |
| 2022-06-01 | $32.51 | $32.51 | 3,250,200 | — | — |
| 2022-05-31 | $33.12 | $33.12 | 1,693,400 | — | — |
| 2022-05-27 | $33.21 | $33.21 | 1,135,300 | — | — |
| 2022-05-26 | $32.96 | $32.96 | 2,311,300 | — | — |
| 2022-05-25 | $30.92 | $30.92 | 1,974,600 | — | — |
| 2022-05-24 | $29.69 | $29.69 | 2,052,300 | — | — |
| 2022-05-23 | $30.76 | $30.76 | 2,266,800 | — | — |
| 2022-05-20 | $30.63 | $30.63 | 3,856,400 | — | — |
| 2022-05-19 | $31.92 | $31.92 | 2,751,200 | — | — |
| 2022-05-18 | $32.60 | $32.60 | 2,213,200 | — | — |
| 2022-05-17 | $34.78 | $34.78 | 2,183,300 | — | — |
| 2022-05-16 | $33.76 | $33.76 | 1,389,900 | — | — |
| 2022-05-13 | $34.49 | $34.49 | 1,867,800 | — | — |
| 2022-05-12 | $32.73 | $32.73 | 3,225,800 | — | — |
| 2022-05-11 | $33.96 | $33.96 | 2,348,600 | — | — |
| 2022-05-10 | $35.86 | $35.86 | 2,758,300 | — | — |
| 2022-05-09 | $34.62 | $34.62 | 2,895,100 | — | — |
| 2022-05-06 | $36.56 | $36.56 | 1,281,100 | — | — |
| 2022-05-05 | $37.19 | $37.19 | 1,341,500 | — | — |
| 2022-05-04 | $38.87 | $38.87 | 1,080,500 | — | — |
| 2022-05-03 | $38.51 | $38.51 | 1,170,400 | — | — |
| 2022-05-02 | $38.03 | $38.03 | 1,170,100 | — | — |
| 2022-04-29 | $37.62 | $37.62 | 1,478,700 | — | — |
| 2022-04-28 | $39.00 | $39.00 | 1,166,300 | — | — |
| 2022-04-27 | $38.28 | $38.28 | 2,178,100 | — | — |
| 2022-04-26 | $38.08 | $38.08 | 1,797,100 | — | — |
| 2022-04-25 | $38.86 | $38.86 | 1,291,200 | — | — |
| 2022-04-22 | $38.20 | $38.20 | 1,867,300 | — | — |
| 2022-04-21 | $38.35 | $38.35 | 2,617,200 | — | — |
| 2022-04-20 | $37.66 | $37.66 | 887,700 | — | — |
| 2022-04-19 | $37.28 | $37.28 | 2,526,800 | — | — |
| 2022-04-18 | $36.18 | $36.18 | 1,845,100 | — | — |
| 2022-04-14 | $36.53 | $36.53 | 2,142,400 | — | — |
| 2022-04-13 | $37.19 | $37.19 | 2,558,900 | — | — |
| 2022-04-12 | $36.28 | $36.28 | 4,764,200 | — | — |
| 2022-04-11 | $36.05 | $36.05 | 2,525,300 | — | — |
| 2022-04-08 | $35.24 | $35.24 | 2,230,200 | — | — |
| 2022-04-07 | $35.34 | $35.34 | 1,879,100 | — | — |
| 2022-04-06 | $35.50 | $35.50 | 1,786,000 | — | — |
| 2022-04-05 | $36.43 | $36.43 | 1,451,600 | — | — |
| 2022-04-04 | $37.42 | $37.42 | 2,466,500 | — | — |
| 2022-04-01 | $37.55 | $37.55 | 1,610,500 | — | — |
| 2022-03-31 | $37.63 | $37.63 | 841,600 | — | — |
| 2022-03-30 | $38.07 | $38.07 | 1,915,300 | — | — |
| 2022-03-29 | $38.33 | $38.33 | 1,586,200 | — | — |
| 2022-03-28 | $37.02 | $37.02 | 1,297,700 | — | — |
| 2022-03-25 | $37.10 | $37.10 | 812,700 | — | — |
| 2022-03-24 | $36.95 | $36.95 | 908,400 | — | — |
| 2022-03-23 | $36.30 | $36.30 | 1,124,300 | — | — |
| 2022-03-22 | $36.97 | $36.97 | 2,069,500 | — | — |
| 2022-03-21 | $36.85 | $36.85 | 1,798,500 | — | — |
| 2022-03-18 | $37.22 | $37.22 | 1,081,400 | — | — |
| 2022-03-17 | $36.72 | $36.72 | 2,087,700 | — | — |
| 2022-03-16 | $36.94 | $36.94 | 2,742,200 | — | — |
| 2022-03-15 | $35.27 | $35.27 | 2,269,900 | — | — |
| 2022-03-14 | $34.42 | $34.42 | 2,368,800 | — | — |
| 2022-03-11 | $34.43 | $34.43 | 2,319,200 | — | — |
| 2022-03-10 | $34.39 | $34.39 | 1,559,100 | — | — |
| 2022-03-09 | $34.16 | $34.16 | 4,323,800 | — | — |
| 2022-03-08 | $30.84 | $30.84 | 3,446,000 | — | — |
| 2022-03-07 | $32.30 | $32.30 | 3,877,500 | — | — |
| 2022-03-04 | $36.43 | $36.43 | 2,440,300 | — | — |
| 2022-03-03 | $37.74 | $37.74 | 2,077,900 | — | — |
| 2022-03-02 | $39.14 | $39.14 | 1,007,800 | — | — |
| 2022-03-01 | $38.34 | $38.34 | 2,862,500 | — | — |
| 2022-02-28 | $39.09 | $39.09 | 2,096,800 | — | — |
| 2022-02-25 | $39.30 | $39.30 | 2,018,900 | — | — |
| 2022-02-24 | $38.16 | $38.16 | 1,895,100 | — | — |
| 2022-02-23 | $37.58 | $37.58 | 1,435,000 | — | — |
| 2022-02-22 | $37.84 | $37.84 | 2,081,900 | — | — |
| 2022-02-18 | $38.43 | $38.43 | 2,451,500 | — | — |
| 2022-02-17 | $38.86 | $38.86 | 3,455,300 | — | — |
| 2022-02-16 | $39.28 | $39.28 | 3,030,400 | — | — |
| 2022-02-15 | $38.89 | $38.89 | 3,101,800 | — | — |
| 2022-02-14 | $37.24 | $37.24 | 2,134,400 | — | — |
| 2022-02-11 | $37.74 | $37.74 | 2,305,400 | — | — |
| 2022-02-10 | $38.64 | $38.64 | 2,176,800 | — | — |
| 2022-02-09 | $38.25 | $38.25 | 4,225,900 | — | — |
| 2022-02-08 | $36.89 | $36.89 | 2,288,400 | — | — |
| 2022-02-07 | $35.77 | $35.77 | 1,420,400 | — | — |
| 2022-02-04 | $35.32 | $35.32 | 2,047,300 | — | — |
| 2022-02-03 | $35.59 | $35.59 | 1,385,800 | — | — |
| 2022-02-02 | $36.17 | $36.17 | 1,019,900 | — | — |
| 2022-02-01 | $36.25 | $36.25 | 2,384,900 | — | — |
| 2022-01-31 | $35.26 | $35.26 | 2,680,300 | — | — |
| 2022-01-28 | $34.44 | $34.44 | 2,316,700 | — | — |
| 2022-01-27 | $34.12 | $34.12 | 1,384,800 | — | — |
| 2022-01-26 | $34.94 | $34.94 | 2,296,200 | — | — |
| 2022-01-25 | $35.32 | $35.32 | 2,198,900 | — | — |
| 2022-01-24 | $35.23 | $35.23 | 3,470,200 | — | — |
| 2022-01-21 | $34.44 | $34.44 | 2,891,400 | — | — |
| 2022-01-20 | $35.44 | $35.44 | 2,289,800 | — | — |
| 2022-01-19 | $35.87 | $35.87 | 1,650,600 | — | — |
| 2022-01-18 | $36.13 | $36.13 | 1,300,300 | — | — |
| 2022-01-14 | $36.95 | $36.95 | 1,695,900 | — | — |
| 2022-01-13 | $37.12 | $37.12 | 1,231,000 | — | — |
| 2022-01-12 | $35.93 | $35.93 | 950,300 | — | — |
| 2022-01-11 | $36.07 | $36.07 | 976,000 | — | — |
| 2022-01-10 | $35.50 | $35.50 | 1,514,700 | — | — |
| 2022-01-07 | $35.92 | $35.92 | 663,900 | — | — |
| 2022-01-06 | $35.40 | $35.40 | 1,356,600 | — | — |
| 2022-01-05 | $35.50 | $35.50 | 805,400 | — | — |
| 2022-01-04 | $35.96 | $35.96 | 874,300 | — | — |
| 2022-01-03 | $35.62 | $35.62 | 968,400 | — | — |