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
- 2018-01-02 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 | $32.40 | $41.97 | 3,433,300 | — | — |
| 2022-12-29 | $32.41 | $41.98 | 3,125,200 | — | — |
| 2022-12-28 | $32.19 | $41.70 | 2,797,600 | — | — |
| 2022-12-27 | $32.72 | $42.38 | 3,844,600 | — | — |
| 2022-12-23 | $32.67 | $42.32 | 4,467,900 | — | — |
| 2022-12-22 | $32.21 | $41.72 | 9,675,700 | — | — |
| 2022-12-21 | $32.78 | $42.46 | 7,093,600 | — | — |
| 2022-12-20 | $33.12 | $42.40 | 4,777,600 | — | — |
| 2022-12-19 | $33.08 | $42.35 | 7,016,000 | — | — |
| 2022-12-16 | $33.34 | $42.68 | 11,032,500 | — | — |
| 2022-12-15 | $33.95 | $43.46 | 5,851,000 | — | — |
| 2022-12-14 | $34.19 | $43.77 | 5,700,500 | — | — |
| 2022-12-13 | $34.39 | $44.02 | 5,229,000 | — | — |
| 2022-12-12 | $34.08 | $43.63 | 5,520,400 | — | — |
| 2022-12-09 | $33.93 | $43.43 | 8,135,100 | — | — |
| 2022-12-08 | $33.68 | $43.11 | 4,920,600 | — | — |
| 2022-12-07 | $33.73 | $43.18 | 4,497,800 | — | — |
| 2022-12-06 | $33.54 | $42.93 | 6,653,000 | — | — |
| 2022-12-05 | $33.30 | $42.63 | 5,025,000 | — | — |
| 2022-12-02 | $34.03 | $43.56 | 5,094,100 | — | — |
| 2022-12-01 | $33.86 | $43.34 | 8,627,400 | — | — |
| 2022-11-30 | $34.20 | $43.78 | 7,231,000 | — | — |
| 2022-11-29 | $33.67 | $43.10 | 5,154,900 | — | — |
| 2022-11-28 | $33.24 | $42.55 | 5,735,200 | — | — |
| 2022-11-25 | $33.36 | $42.70 | 2,709,200 | — | — |
| 2022-11-23 | $33.22 | $42.52 | 2,185,000 | — | — |
| 2022-11-22 | $33.23 | $42.54 | 5,260,400 | — | — |
| 2022-11-21 | $32.67 | $41.82 | 5,576,400 | — | — |
| 2022-11-18 | $32.30 | $41.35 | 5,958,600 | — | — |
| 2022-11-17 | $31.82 | $40.73 | 4,795,300 | — | — |
| 2022-11-16 | $31.65 | $40.51 | 5,474,000 | — | — |
| 2022-11-15 | $31.85 | $40.77 | 8,683,300 | — | — |
| 2022-11-14 | $31.65 | $40.51 | 5,706,800 | — | — |
| 2022-11-11 | $32.13 | $41.13 | 6,896,300 | — | — |
| 2022-11-10 | $32.62 | $41.76 | 8,508,700 | — | — |
| 2022-11-09 | $31.53 | $40.36 | 6,115,900 | — | — |
| 2022-11-08 | $31.78 | $40.68 | 6,130,500 | — | — |
| 2022-11-07 | $31.80 | $40.71 | 8,016,300 | — | — |
| 2022-11-04 | $31.43 | $40.23 | 15,811,900 | — | — |
| 2022-11-03 | $31.99 | $40.95 | 5,971,300 | — | — |
| 2022-11-02 | $32.01 | $40.98 | 10,103,300 | — | — |
| 2022-11-01 | $32.70 | $41.86 | 5,314,900 | — | — |
| 2022-10-31 | $32.02 | $40.99 | 5,135,400 | — | — |
| 2022-10-28 | $32.13 | $41.13 | 5,784,600 | — | — |
| 2022-10-27 | $30.99 | $39.67 | 4,659,600 | — | — |
| 2022-10-26 | $30.66 | $39.25 | 4,161,700 | — | — |
| 2022-10-25 | $30.74 | $39.35 | 4,785,100 | — | — |
| 2022-10-24 | $29.89 | $38.26 | 5,339,200 | — | — |
| 2022-10-21 | $30.05 | $38.47 | 5,383,800 | — | — |
| 2022-10-20 | $29.69 | $38.01 | 5,865,200 | — | — |
| 2022-10-19 | $29.40 | $37.63 | 7,166,800 | — | — |
| 2022-10-18 | $30.61 | $39.18 | 6,503,400 | — | — |
| 2022-10-17 | $30.45 | $38.98 | 4,262,100 | — | — |
| 2022-10-14 | $29.65 | $37.95 | 5,767,800 | — | — |
| 2022-10-13 | $30.72 | $39.32 | 6,231,000 | — | — |
| 2022-10-12 | $30.59 | $39.16 | 3,676,500 | — | — |
| 2022-10-11 | $30.72 | $39.32 | 4,567,300 | — | — |
| 2022-10-10 | $30.35 | $38.85 | 4,460,500 | — | — |
| 2022-10-07 | $30.64 | $39.22 | 4,691,200 | — | — |
| 2022-10-06 | $30.96 | $39.63 | 4,815,900 | — | — |
| 2022-10-05 | $31.37 | $40.16 | 6,047,200 | — | — |
| 2022-10-04 | $31.36 | $40.14 | 8,121,200 | — | — |
| 2022-10-03 | $30.54 | $39.09 | 5,596,000 | — | — |
| 2022-09-30 | $29.85 | $38.21 | 8,549,900 | — | — |
| 2022-09-29 | $29.39 | $37.62 | 10,084,600 | — | — |
| 2022-09-28 | $30.88 | $39.53 | 9,856,200 | — | — |
| 2022-09-27 | $30.65 | $39.23 | 6,173,400 | — | — |
| 2022-09-26 | $30.49 | $39.03 | 5,693,100 | — | — |
| 2022-09-23 | $30.88 | $39.53 | 5,924,100 | — | — |
| 2022-09-22 | $31.49 | $40.31 | 5,987,600 | — | — |
| 2022-09-21 | $32.02 | $40.99 | 5,156,700 | — | — |
| 2022-09-20 | $32.98 | $41.72 | 5,805,400 | — | — |
| 2022-09-19 | $33.54 | $42.43 | 7,968,500 | — | — |
| 2022-09-16 | $33.42 | $42.27 | 16,258,800 | — | — |
| 2022-09-15 | $33.11 | $41.88 | 3,822,500 | — | — |
| 2022-09-14 | $33.22 | $42.02 | 4,097,800 | — | — |
| 2022-09-13 | $33.14 | $41.92 | 6,236,900 | — | — |
| 2022-09-12 | $34.04 | $43.06 | 4,123,700 | — | — |
| 2022-09-09 | $33.72 | $42.65 | 3,650,800 | — | — |
| 2022-09-08 | $33.42 | $42.27 | 4,344,700 | — | — |
| 2022-09-07 | $33.50 | $42.38 | 3,871,600 | — | — |
| 2022-09-06 | $33.17 | $41.96 | 4,416,800 | — | — |
| 2022-09-02 | $32.67 | $41.33 | 4,385,700 | — | — |
| 2022-09-01 | $33.11 | $41.88 | 5,531,800 | — | — |
| 2022-08-31 | $32.99 | $41.73 | 5,664,400 | — | — |
| 2022-08-30 | $33.09 | $41.86 | 4,707,900 | — | — |
| 2022-08-29 | $33.53 | $42.41 | 7,851,900 | — | — |
| 2022-08-26 | $33.64 | $42.55 | 5,115,100 | — | — |
| 2022-08-25 | $34.36 | $43.46 | 6,600,400 | — | — |
| 2022-08-24 | $33.99 | $43.00 | 8,594,600 | — | — |
| 2022-08-23 | $33.69 | $42.62 | 6,001,100 | — | — |
| 2022-08-22 | $33.93 | $42.92 | 5,892,300 | — | — |
| 2022-08-19 | $34.62 | $43.79 | 7,939,800 | — | — |
| 2022-08-18 | $35.08 | $44.37 | 3,631,300 | — | — |
| 2022-08-17 | $35.01 | $44.29 | 4,580,100 | — | — |
| 2022-08-16 | $35.27 | $44.61 | 5,004,300 | — | — |
| 2022-08-15 | $35.53 | $44.94 | 4,925,800 | — | — |
| 2022-08-12 | $35.39 | $44.77 | 7,737,600 | — | — |
| 2022-08-11 | $34.82 | $44.05 | 6,738,100 | — | — |
| 2022-08-10 | $34.81 | $44.03 | 8,163,100 | — | — |
| 2022-08-09 | $34.68 | $43.87 | 5,519,400 | — | — |
| 2022-08-08 | $34.57 | $43.73 | 4,213,300 | — | — |
| 2022-08-05 | $34.45 | $43.58 | 4,765,500 | — | — |
| 2022-08-04 | $34.02 | $43.03 | 6,291,300 | — | — |
| 2022-08-03 | $34.04 | $43.06 | 6,486,300 | — | — |
| 2022-08-02 | $34.20 | $43.26 | 5,781,800 | — | — |
| 2022-08-01 | $34.21 | $43.27 | 6,070,700 | — | — |
| 2022-07-29 | $34.19 | $43.25 | 14,825,100 | — | — |
| 2022-07-28 | $33.80 | $42.76 | 6,686,800 | — | — |
| 2022-07-27 | $33.50 | $42.38 | 7,491,700 | — | — |
| 2022-07-26 | $32.88 | $41.59 | 7,506,700 | — | — |
| 2022-07-25 | $33.12 | $41.89 | 6,442,400 | — | — |
| 2022-07-22 | $33.06 | $41.82 | 4,996,600 | — | — |
| 2022-07-21 | $32.99 | $41.73 | 5,303,000 | — | — |
| 2022-07-20 | $33.00 | $41.74 | 6,471,300 | — | — |
| 2022-07-19 | $32.91 | $41.63 | 7,371,700 | — | — |
| 2022-07-18 | $32.20 | $40.73 | 5,769,400 | — | — |
| 2022-07-15 | $32.49 | $41.10 | 8,523,000 | — | — |
| 2022-07-14 | $31.33 | $39.63 | 8,001,800 | — | — |
| 2022-07-13 | $31.60 | $39.97 | 6,409,200 | — | — |
| 2022-07-12 | $31.52 | $39.87 | 4,879,700 | — | — |
| 2022-07-11 | $31.44 | $39.77 | 6,081,500 | — | — |
| 2022-07-08 | $31.32 | $39.62 | 5,453,400 | — | — |
| 2022-07-07 | $30.97 | $39.18 | 6,394,000 | — | — |
| 2022-07-06 | $30.86 | $39.04 | 6,763,100 | — | — |
| 2022-07-05 | $30.70 | $38.83 | 5,533,800 | — | — |
| 2022-07-01 | $30.72 | $38.86 | 6,351,200 | — | — |
| 2022-06-30 | $29.79 | $37.68 | 7,646,800 | — | — |
| 2022-06-29 | $29.87 | $37.78 | 7,617,700 | — | — |
| 2022-06-28 | $30.50 | $38.58 | 7,680,100 | — | — |
| 2022-06-27 | $30.59 | $38.69 | 6,817,400 | — | — |
| 2022-06-24 | $30.32 | $38.35 | 16,266,300 | — | — |
| 2022-06-23 | $29.18 | $36.91 | 11,633,400 | — | — |
| 2022-06-22 | $29.28 | $37.04 | 23,956,700 | — | — |
| 2022-06-21 | $29.86 | $37.32 | 26,138,900 | — | — |
| 2022-06-17 | $28.81 | $36.00 | 61,550,600 | — | — |
| 2022-06-16 | $28.76 | $35.94 | 23,740,600 | — | — |
| 2022-06-15 | $29.27 | $36.58 | 19,125,500 | — | — |
| 2022-06-14 | $28.13 | $35.15 | 12,096,300 | — | — |
| 2022-06-13 | $28.60 | $35.74 | 14,163,000 | — | — |
| 2022-06-10 | $29.94 | $37.42 | 10,565,600 | — | — |
| 2022-06-09 | $30.68 | $38.34 | 8,525,900 | — | — |
| 2022-06-08 | $31.46 | $39.32 | 13,388,400 | — | — |
| 2022-06-07 | $32.11 | $40.13 | 198,882,200 | — | — |
| 2022-06-06 | $32.45 | $40.55 | 57,119,300 | — | — |
| 2022-06-03 | $31.39 | $39.23 | 13,982,000 | — | — |
| 2022-06-02 | $31.42 | $39.27 | 15,305,400 | — | — |
| 2022-06-01 | $30.81 | $38.50 | 8,539,800 | — | — |
| 2022-05-31 | $30.85 | $38.55 | 14,179,500 | — | — |
| 2022-05-27 | $30.87 | $38.58 | 7,772,900 | — | — |
| 2022-05-26 | $30.06 | $37.57 | 10,613,500 | — | — |
| 2022-05-25 | $29.67 | $37.08 | 9,314,500 | — | — |
| 2022-05-24 | $28.96 | $36.19 | 8,945,100 | — | — |
| 2022-05-23 | $29.17 | $36.45 | 7,353,300 | — | — |
| 2022-05-20 | $28.95 | $36.18 | 9,057,000 | — | — |
| 2022-05-19 | $29.29 | $36.60 | 9,337,500 | — | — |
| 2022-05-18 | $29.21 | $36.50 | 7,267,700 | — | — |
| 2022-05-17 | $29.54 | $36.92 | 11,779,300 | — | — |
| 2022-05-16 | $29.02 | $36.27 | 9,206,100 | — | — |
| 2022-05-13 | $28.73 | $35.90 | 10,260,400 | — | — |
| 2022-05-12 | $27.44 | $34.29 | 12,490,200 | — | — |
| 2022-05-11 | $27.32 | $34.14 | 10,322,700 | — | — |
| 2022-05-10 | $26.68 | $33.34 | 11,636,200 | — | — |
| 2022-05-09 | $27.26 | $34.07 | 12,655,400 | — | — |
| 2022-05-06 | $28.92 | $36.14 | 12,071,800 | — | — |
| 2022-05-05 | $29.76 | $37.19 | 9,929,000 | — | — |
| 2022-05-04 | $30.65 | $38.30 | 14,106,200 | — | — |
| 2022-05-03 | $29.93 | $37.40 | 14,946,400 | — | — |
| 2022-05-02 | $29.05 | $36.30 | 38,991,800 | — | — |
| 2022-04-29 | $29.81 | $37.25 | 64,837,400 | — | — |
| 2022-04-28 | $30.64 | $38.29 | 40,779,700 | — | — |
| 2022-04-27 | $29.57 | $36.95 | 9,987,200 | — | — |
| 2022-04-26 | $29.56 | $36.94 | 10,613,700 | — | — |
| 2022-04-25 | $30.03 | $37.53 | 11,444,000 | — | — |
| 2022-04-22 | $29.68 | $37.09 | 7,984,800 | — | — |
| 2022-04-21 | $30.12 | $37.64 | 7,107,100 | — | — |
| 2022-04-20 | $30.17 | $37.70 | 9,604,200 | — | — |
| 2022-04-19 | $29.92 | $37.39 | 10,184,800 | — | — |
| 2022-04-18 | $29.48 | $36.84 | 6,967,300 | — | — |
| 2022-04-14 | $29.09 | $36.35 | 5,128,400 | — | — |
| 2022-04-13 | $28.83 | $36.03 | 6,188,900 | — | — |
| 2022-04-12 | $28.26 | $35.32 | 5,444,600 | — | — |
| 2022-04-11 | $28.15 | $35.18 | 3,571,900 | — | — |
| 2022-04-08 | $28.24 | $35.29 | 5,592,400 | — | — |
| 2022-04-07 | $27.80 | $34.74 | 5,921,600 | — | — |
| 2022-04-06 | $28.59 | $35.73 | 7,847,100 | — | — |
| 2022-04-05 | $28.28 | $35.34 | 9,426,700 | — | — |
| 2022-04-04 | $28.44 | $35.54 | 6,585,100 | — | — |
| 2022-04-01 | $28.92 | $36.14 | 3,558,400 | — | — |
| 2022-03-31 | $28.46 | $35.57 | 5,773,300 | — | — |
| 2022-03-30 | $28.94 | $36.17 | 8,785,800 | — | — |
| 2022-03-29 | $28.89 | $36.10 | 6,781,100 | — | — |
| 2022-03-28 | $27.86 | $34.82 | 5,741,700 | — | — |
| 2022-03-25 | $27.32 | $34.14 | 4,810,300 | — | — |
| 2022-03-24 | $27.14 | $33.92 | 5,890,200 | — | — |
| 2022-03-23 | $27.15 | $33.93 | 10,899,400 | — | — |
| 2022-03-22 | $27.61 | $34.05 | 13,407,900 | — | — |
| 2022-03-21 | $26.87 | $33.14 | 11,635,200 | — | — |
| 2022-03-18 | $27.54 | $33.97 | 19,908,800 | — | — |
| 2022-03-17 | $27.81 | $34.30 | 12,574,900 | — | — |
| 2022-03-16 | $27.29 | $33.66 | 12,087,100 | — | — |
| 2022-03-15 | $26.98 | $33.28 | 4,771,800 | — | — |
| 2022-03-14 | $26.77 | $33.02 | 6,116,400 | — | — |
| 2022-03-11 | $27.13 | $33.46 | 5,085,200 | — | — |
| 2022-03-10 | $27.35 | $33.73 | 7,021,700 | — | — |
| 2022-03-09 | $27.47 | $33.88 | 4,441,700 | — | — |
| 2022-03-08 | $26.86 | $33.13 | 8,846,200 | — | — |
| 2022-03-07 | $26.78 | $33.03 | 8,733,300 | — | — |
| 2022-03-04 | $27.87 | $34.37 | 11,625,800 | — | — |
| 2022-03-03 | $28.54 | $35.20 | 7,945,600 | — | — |
| 2022-03-02 | $28.81 | $35.53 | 10,468,700 | — | — |
| 2022-03-01 | $27.91 | $34.42 | 11,712,100 | — | — |
| 2022-02-28 | $27.96 | $34.49 | 13,127,000 | — | — |
| 2022-02-25 | $28.07 | $34.62 | 7,524,300 | — | — |
| 2022-02-24 | $27.53 | $33.96 | 8,207,900 | — | — |
| 2022-02-23 | $26.97 | $33.26 | 8,576,400 | — | — |
| 2022-02-22 | $27.31 | $33.68 | 8,097,000 | — | — |
| 2022-02-18 | $27.92 | $34.44 | 6,953,400 | — | — |
| 2022-02-17 | $27.91 | $34.42 | 16,854,000 | — | — |
| 2022-02-16 | $28.78 | $35.50 | 4,384,800 | — | — |
| 2022-02-15 | $28.86 | $35.60 | 9,021,300 | — | — |
| 2022-02-14 | $28.16 | $34.73 | 9,146,700 | — | — |
| 2022-02-11 | $28.25 | $34.84 | 9,776,800 | — | — |
| 2022-02-10 | $28.37 | $34.99 | 5,989,700 | — | — |
| 2022-02-09 | $28.86 | $35.60 | 5,029,400 | — | — |
| 2022-02-08 | $28.16 | $34.73 | 9,697,800 | — | — |
| 2022-02-07 | $28.18 | $34.76 | 8,230,400 | — | — |
| 2022-02-04 | $28.14 | $34.71 | 4,625,700 | — | — |
| 2022-02-03 | $28.32 | $34.93 | 3,556,100 | — | — |
| 2022-02-02 | $28.77 | $35.48 | 5,327,000 | — | — |
| 2022-02-01 | $28.71 | $35.41 | 10,106,000 | — | — |
| 2022-01-31 | $28.62 | $35.30 | 5,687,700 | — | — |
| 2022-01-28 | $28.23 | $34.82 | 6,480,900 | — | — |
| 2022-01-27 | $27.59 | $34.03 | 5,833,600 | — | — |
| 2022-01-26 | $27.50 | $33.92 | 9,617,500 | — | — |
| 2022-01-25 | $27.72 | $34.19 | 5,236,300 | — | — |
| 2022-01-24 | $27.50 | $33.92 | 8,413,400 | — | — |
| 2022-01-21 | $27.18 | $33.52 | 6,744,500 | — | — |
| 2022-01-20 | $27.57 | $34.00 | 5,159,300 | — | — |
| 2022-01-19 | $27.80 | $34.29 | 3,631,000 | — | — |
| 2022-01-18 | $28.10 | $34.66 | 4,155,900 | — | — |
| 2022-01-14 | $28.54 | $35.20 | 5,975,400 | — | — |
| 2022-01-13 | $28.40 | $35.03 | 4,602,800 | — | — |
| 2022-01-12 | $28.81 | $35.53 | 3,102,800 | — | — |
| 2022-01-11 | $28.96 | $35.72 | 3,083,700 | — | — |
| 2022-01-10 | $28.71 | $35.41 | 6,352,800 | — | — |
| 2022-01-07 | $28.55 | $35.21 | 5,242,000 | — | — |
| 2022-01-06 | $28.99 | $35.76 | 7,199,900 | — | — |
| 2022-01-05 | $29.03 | $35.81 | 6,693,600 | — | — |
| 2022-01-04 | $30.15 | $37.19 | 5,934,500 | — | — |
| 2022-01-03 | $29.95 | $36.94 | 6,614,600 | — | — |