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
- 2003-10-07 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 | $33.29 | $33.29 | 1,393,800 | — | — |
| 2022-12-29 | $34.49 | $34.49 | 726,200 | — | — |
| 2022-12-28 | $33.59 | $33.59 | 1,027,000 | — | — |
| 2022-12-27 | $34.74 | $34.74 | 601,400 | — | — |
| 2022-12-23 | $34.90 | $34.90 | 674,500 | — | — |
| 2022-12-22 | $34.67 | $34.67 | 852,800 | — | — |
| 2022-12-21 | $35.12 | $35.12 | 1,228,000 | — | — |
| 2022-12-20 | $34.39 | $34.39 | 2,390,700 | — | — |
| 2022-12-19 | $35.36 | $35.36 | 965,500 | — | — |
| 2022-12-16 | $36.22 | $36.22 | 2,272,700 | — | — |
| 2022-12-15 | $36.50 | $36.50 | 1,067,200 | — | — |
| 2022-12-14 | $37.83 | $37.83 | 1,066,300 | — | — |
| 2022-12-13 | $37.45 | $37.45 | 1,761,000 | — | — |
| 2022-12-12 | $37.14 | $37.14 | 1,739,300 | — | — |
| 2022-12-09 | $36.16 | $36.16 | 1,364,000 | — | — |
| 2022-12-08 | $35.79 | $35.79 | 716,800 | — | — |
| 2022-12-07 | $35.72 | $35.72 | 846,300 | — | — |
| 2022-12-06 | $36.05 | $36.05 | 1,002,000 | — | — |
| 2022-12-05 | $35.88 | $35.88 | 1,354,200 | — | — |
| 2022-12-02 | $38.14 | $38.14 | 936,000 | — | — |
| 2022-12-01 | $37.48 | $37.48 | 1,385,700 | — | — |
| 2022-11-30 | $38.62 | $38.62 | 1,515,700 | — | — |
| 2022-11-29 | $37.67 | $37.67 | 860,500 | — | — |
| 2022-11-28 | $36.83 | $36.83 | 1,009,500 | — | — |
| 2022-11-25 | $37.65 | $37.65 | 326,800 | — | — |
| 2022-11-23 | $37.60 | $37.60 | 501,800 | — | — |
| 2022-11-22 | $37.33 | $37.33 | 1,234,600 | — | — |
| 2022-11-21 | $37.66 | $37.66 | 1,177,900 | — | — |
| 2022-11-18 | $37.15 | $37.15 | 1,388,200 | — | — |
| 2022-11-17 | $36.52 | $36.52 | 2,041,600 | — | — |
| 2022-11-16 | $37.74 | $37.74 | 1,668,400 | — | — |
| 2022-11-15 | $39.84 | $39.84 | 1,746,900 | — | — |
| 2022-11-14 | $38.92 | $38.92 | 1,385,600 | — | — |
| 2022-11-11 | $39.44 | $39.44 | 2,487,700 | — | — |
| 2022-11-10 | $38.20 | $38.20 | 2,059,100 | — | — |
| 2022-11-09 | $34.38 | $34.38 | 2,113,600 | — | — |
| 2022-11-08 | $35.43 | $35.43 | 2,570,100 | — | — |
| 2022-11-07 | $36.03 | $36.03 | 2,440,100 | — | — |
| 2022-11-04 | $33.62 | $33.62 | 2,243,200 | — | — |
| 2022-11-03 | $31.93 | $31.93 | 2,906,200 | — | — |
| 2022-11-02 | $31.90 | $31.90 | 4,080,100 | — | — |
| 2022-11-01 | $32.50 | $32.50 | 3,730,200 | — | — |
| 2022-10-31 | $30.74 | $30.74 | 4,915,538 | — | — |
| 2022-10-28 | $30.11 | $30.11 | 2,909,234 | — | — |
| 2022-10-27 | $29.36 | $29.36 | 2,481,415 | — | — |
| 2022-10-26 | $29.92 | $29.92 | 2,458,863 | — | — |
| 2022-10-25 | $28.74 | $28.74 | 3,030,578 | — | — |
| 2022-10-24 | $28.09 | $28.09 | 1,325,026 | — | — |
| 2022-10-21 | $27.18 | $27.18 | 1,162,953 | — | — |
| 2022-10-20 | $26.67 | $26.67 | 1,754,864 | — | — |
| 2022-10-19 | $26.89 | $26.89 | 2,496,899 | — | — |
| 2022-10-18 | $28.12 | $28.12 | 3,864,336 | — | — |
| 2022-10-17 | $28.81 | $28.81 | 3,447,626 | — | — |
| 2022-10-14 | $27.82 | $27.82 | 2,307,561 | — | — |
| 2022-10-13 | $29.35 | $29.35 | 2,645,003 | — | — |
| 2022-10-12 | $29.07 | $29.07 | 2,276,594 | — | — |
| 2022-10-11 | $29.20 | $29.20 | 2,473,842 | — | — |
| 2022-10-10 | $29.39 | $29.39 | 2,036,093 | — | — |
| 2022-10-07 | $28.97 | $28.97 | 3,393,433 | — | — |
| 2022-10-06 | $29.85 | $29.85 | 2,261,784 | — | — |
| 2022-10-05 | $29.28 | $29.28 | 2,177,129 | — | — |
| 2022-10-04 | $29.16 | $29.16 | 2,259,932 | — | — |
| 2022-10-03 | $27.77 | $27.77 | 2,331,628 | — | — |
| 2022-09-30 | $26.45 | $26.45 | 2,976,554 | — | — |
| 2022-09-29 | $26.73 | $26.73 | 2,368,654 | — | — |
| 2022-09-28 | $27.31 | $27.31 | 1,961,032 | — | — |
| 2022-09-27 | $25.98 | $25.98 | 4,043,408 | — | — |
| 2022-09-26 | $25.15 | $25.15 | 2,081,198 | — | — |
| 2022-09-23 | $25.52 | $25.52 | 3,049,764 | — | — |
| 2022-09-22 | $26.20 | $26.20 | 2,119,234 | — | — |
| 2022-09-21 | $27.30 | $27.30 | 1,991,157 | — | — |
| 2022-09-20 | $27.60 | $27.60 | 2,048,884 | — | — |
| 2022-09-19 | $28.23 | $28.23 | 2,056,121 | — | — |
| 2022-09-16 | $28.03 | $28.03 | 9,534,532 | — | — |
| 2022-09-15 | $29.40 | $29.40 | 2,130,510 | — | — |
| 2022-09-14 | $30.41 | $30.41 | 1,946,390 | — | — |
| 2022-09-13 | $30.98 | $30.98 | 2,491,008 | — | — |
| 2022-09-12 | $32.59 | $32.59 | 1,569,566 | — | — |
| 2022-09-09 | $32.01 | $32.01 | 1,844,400 | — | — |
| 2022-09-08 | $31.01 | $31.01 | 2,270,199 | — | — |
| 2022-09-07 | $31.62 | $31.62 | 1,995,533 | — | — |
| 2022-09-06 | $31.41 | $31.41 | 2,111,997 | — | — |
| 2022-09-02 | $31.19 | $31.19 | 2,128,995 | — | — |
| 2022-09-01 | $31.45 | $31.45 | 2,150,033 | — | — |
| 2022-08-31 | $31.15 | $31.15 | 1,525,471 | — | — |
| 2022-08-30 | $31.61 | $31.61 | 1,368,616 | — | — |
| 2022-08-29 | $31.71 | $31.71 | 1,490,297 | — | — |
| 2022-08-26 | $31.87 | $31.87 | 1,664,655 | — | — |
| 2022-08-25 | $33.84 | $33.84 | 1,734,163 | — | — |
| 2022-08-24 | $32.39 | $32.39 | 1,529,174 | — | — |
| 2022-08-23 | $31.42 | $31.42 | 3,362,129 | — | — |
| 2022-08-22 | $31.36 | $31.36 | 2,919,332 | — | — |
| 2022-08-19 | $33.27 | $33.27 | 2,490,672 | — | — |
| 2022-08-18 | $34.72 | $34.72 | 1,234,312 | — | — |
| 2022-08-17 | $34.64 | $34.64 | 1,866,447 | — | — |
| 2022-08-16 | $36.29 | $36.29 | 1,872,169 | — | — |
| 2022-08-15 | $35.94 | $35.94 | 3,172,960 | — | — |
| 2022-08-12 | $35.72 | $35.72 | 5,732,635 | — | — |
| 2022-08-11 | $34.23 | $34.23 | 2,081,703 | — | — |
| 2022-08-10 | $33.95 | $33.95 | 2,958,209 | — | — |
| 2022-08-09 | $32.73 | $32.73 | 3,137,280 | — | — |
| 2022-08-08 | $34.39 | $34.39 | 2,403,324 | — | — |
| 2022-08-05 | $35.57 | $35.57 | 3,630,568 | — | — |
| 2022-08-04 | $36.39 | $36.39 | 2,487,642 | — | — |
| 2022-08-03 | $35.98 | $35.98 | 1,931,074 | — | — |
| 2022-08-02 | $35.08 | $35.08 | 2,258,586 | — | — |
| 2022-08-01 | $35.27 | $35.27 | 2,830,469 | — | — |
| 2022-07-29 | $35.50 | $35.50 | 2,605,116 | — | — |
| 2022-07-28 | $33.94 | $33.94 | 2,001,929 | — | — |
| 2022-07-27 | $32.14 | $32.14 | 1,339,331 | — | — |
| 2022-07-26 | $31.38 | $31.38 | 1,137,203 | — | — |
| 2022-07-25 | $32.13 | $32.13 | 1,372,150 | — | — |
| 2022-07-22 | $32.20 | $32.20 | 1,378,377 | — | — |
| 2022-07-21 | $32.48 | $32.48 | 2,045,687 | — | — |
| 2022-07-20 | $32.26 | $32.26 | 3,420,866 | — | — |
| 2022-07-19 | $30.78 | $30.78 | 1,594,306 | — | — |
| 2022-07-18 | $28.72 | $28.72 | 1,655,735 | — | — |
| 2022-07-15 | $28.53 | $28.53 | 1,361,547 | — | — |
| 2022-07-14 | $27.80 | $27.80 | 2,411,402 | — | — |
| 2022-07-13 | $28.38 | $28.38 | 2,087,088 | — | — |
| 2022-07-12 | $29.16 | $29.16 | 1,868,298 | — | — |
| 2022-07-11 | $28.55 | $28.55 | 1,399,919 | — | — |
| 2022-07-08 | $29.47 | $29.47 | 2,954,338 | — | — |
| 2022-07-07 | $28.79 | $28.79 | 1,630,995 | — | — |
| 2022-07-06 | $28.05 | $28.05 | 2,383,801 | — | — |
| 2022-07-05 | $28.43 | $28.43 | 2,238,390 | — | — |
| 2022-07-01 | $28.61 | $28.61 | 1,910,373 | — | — |
| 2022-06-30 | $28.62 | $28.62 | 1,958,171 | — | — |
| 2022-06-29 | $28.73 | $28.73 | 1,496,187 | — | — |
| 2022-06-28 | $28.78 | $28.78 | 1,862,576 | — | — |
| 2022-06-27 | $29.91 | $29.91 | 2,972,515 | — | — |
| 2022-06-24 | $29.82 | $29.82 | 4,643,229 | — | — |
| 2022-06-23 | $27.78 | $27.78 | 1,700,672 | — | — |
| 2022-06-22 | $27.15 | $27.15 | 2,216,511 | — | — |
| 2022-06-21 | $27.64 | $27.64 | 1,477,001 | — | — |
| 2022-06-17 | $27.48 | $27.48 | 3,933,508 | — | — |
| 2022-06-16 | $27.49 | $27.49 | 2,917,312 | — | — |
| 2022-06-15 | $29.03 | $29.03 | 2,506,155 | — | — |
| 2022-06-14 | $28.32 | $28.32 | 3,285,721 | — | — |
| 2022-06-13 | $27.34 | $27.34 | 3,294,809 | — | — |
| 2022-06-10 | $29.40 | $29.40 | 1,835,648 | — | — |
| 2022-06-09 | $31.03 | $31.03 | 1,716,828 | — | — |
| 2022-06-08 | $31.69 | $31.69 | 2,056,794 | — | — |
| 2022-06-07 | $33.02 | $33.02 | 1,707,572 | — | — |
| 2022-06-06 | $33.57 | $33.57 | 2,212,135 | — | — |
| 2022-06-03 | $32.83 | $32.83 | 2,154,240 | — | — |
| 2022-06-02 | $33.05 | $33.05 | 3,925,261 | — | — |
| 2022-06-01 | $30.52 | $30.52 | 2,315,976 | — | — |
| 2022-05-31 | $31.75 | $31.75 | 2,214,155 | — | — |
| 2022-05-27 | $31.97 | $31.97 | 2,034,747 | — | — |
| 2022-05-26 | $31.11 | $31.11 | 2,646,181 | — | — |
| 2022-05-25 | $29.45 | $29.45 | 1,748,974 | — | — |
| 2022-05-24 | $28.32 | $28.32 | 2,264,308 | — | — |
| 2022-05-23 | $29.36 | $29.36 | 2,031,213 | — | — |
| 2022-05-20 | $29.49 | $29.49 | 1,726,926 | — | — |
| 2022-05-19 | $29.28 | $29.28 | 3,143,339 | — | — |
| 2022-05-18 | $28.60 | $28.60 | 3,889,245 | — | — |
| 2022-05-17 | $31.61 | $31.61 | 1,874,525 | — | — |
| 2022-05-16 | $30.25 | $30.25 | 1,966,081 | — | — |
| 2022-05-13 | $31.41 | $31.41 | 2,774,594 | — | — |
| 2022-05-12 | $30.33 | $30.33 | 3,361,624 | — | — |
| 2022-05-11 | $30.64 | $30.64 | 4,425,617 | — | — |
| 2022-05-10 | $31.46 | $31.46 | 6,347,771 | — | — |
| 2022-05-09 | $30.23 | $30.23 | 4,800,253 | — | — |
| 2022-05-06 | $31.88 | $31.88 | 2,946,428 | — | — |
| 2022-05-05 | $32.43 | $32.43 | 2,265,655 | — | — |
| 2022-05-04 | $33.99 | $33.99 | 2,487,811 | — | — |
| 2022-05-03 | $32.92 | $32.92 | 1,991,999 | — | — |
| 2022-05-02 | $32.54 | $32.54 | 2,250,003 | — | — |
| 2022-04-29 | $31.96 | $31.96 | 2,329,609 | — | — |
| 2022-04-28 | $33.30 | $33.30 | 3,590,849 | — | — |
| 2022-04-27 | $31.31 | $31.31 | 3,265,693 | — | — |
| 2022-04-26 | $32.32 | $32.32 | 1,872,506 | — | — |
| 2022-04-25 | $33.99 | $33.99 | 2,801,858 | — | — |
| 2022-04-22 | $33.11 | $33.11 | 3,245,666 | — | — |
| 2022-04-21 | $33.18 | $33.18 | 2,820,876 | — | — |
| 2022-04-20 | $33.98 | $33.98 | 3,402,353 | — | — |
| 2022-04-19 | $33.48 | $33.48 | 3,362,129 | — | — |
| 2022-04-18 | $32.69 | $32.69 | 4,846,872 | — | — |
| 2022-04-14 | $33.74 | $33.74 | 7,990,547 | — | — |
| 2022-04-13 | $35.64 | $35.64 | 2,999,106 | — | — |
| 2022-04-12 | $34.55 | $34.55 | 2,661,665 | — | — |
| 2022-04-11 | $35.27 | $35.27 | 2,057,636 | — | — |
| 2022-04-08 | $36.19 | $36.19 | 3,344,121 | — | — |
| 2022-04-07 | $36.47 | $36.47 | 3,639,151 | — | — |
| 2022-04-06 | $37.64 | $37.64 | 4,559,920 | — | — |
| 2022-04-05 | $38.56 | $38.56 | 3,557,357 | — | — |
| 2022-04-04 | $40.83 | $40.83 | 2,361,417 | — | — |
| 2022-04-01 | $41.54 | $41.54 | 4,027,251 | — | — |
| 2022-03-31 | $43.26 | $43.26 | 3,002,304 | — | — |
| 2022-03-30 | $45.31 | $45.31 | 1,944,202 | — | — |
| 2022-03-29 | $46.52 | $46.52 | 1,734,836 | — | — |
| 2022-03-28 | $46.11 | $46.11 | 2,796,641 | — | — |
| 2022-03-25 | $45.76 | $45.76 | 2,585,256 | — | — |
| 2022-03-24 | $45.25 | $45.25 | 871,626 | — | — |
| 2022-03-23 | $44.72 | $44.72 | 1,249,291 | — | — |
| 2022-03-22 | $46.54 | $46.54 | 1,721,036 | — | — |
| 2022-03-21 | $45.78 | $45.78 | 1,573,773 | — | — |
| 2022-03-18 | $45.60 | $45.60 | 2,633,727 | — | — |
| 2022-03-17 | $45.64 | $45.64 | 2,201,196 | — | — |
| 2022-03-16 | $44.76 | $44.76 | 3,953,199 | — | — |
| 2022-03-15 | $42.17 | $42.17 | 3,098,066 | — | — |
| 2022-03-14 | $41.03 | $41.03 | 2,838,211 | — | — |
| 2022-03-11 | $41.88 | $41.88 | 3,949,160 | — | — |
| 2022-03-10 | $43.01 | $43.01 | 3,082,078 | — | — |
| 2022-03-09 | $41.62 | $41.62 | 8,425,940 | — | — |
| 2022-03-08 | $36.80 | $36.80 | 3,898,838 | — | — |
| 2022-03-07 | $35.82 | $35.82 | 3,515,282 | — | — |
| 2022-03-04 | $39.66 | $39.66 | 2,846,290 | — | — |
| 2022-03-03 | $42.66 | $42.66 | 2,398,107 | — | — |
| 2022-03-02 | $43.33 | $43.33 | 1,428,194 | — | — |
| 2022-03-01 | $42.09 | $42.09 | 1,357,171 | — | — |
| 2022-02-28 | $43.18 | $43.18 | 1,826,392 | — | — |
| 2022-02-25 | $42.63 | $42.63 | 2,167,872 | — | — |
| 2022-02-24 | $41.24 | $41.24 | 2,075,644 | — | — |
| 2022-02-23 | $39.99 | $39.99 | 1,682,663 | — | — |
| 2022-02-22 | $40.79 | $40.79 | 2,380,772 | — | — |
| 2022-02-18 | $42.47 | $42.47 | 2,918,827 | — | — |
| 2022-02-17 | $42.16 | $42.16 | 5,339,822 | — | — |
| 2022-02-16 | $42.43 | $42.43 | 3,686,275 | — | — |
| 2022-02-15 | $41.37 | $41.37 | 2,212,135 | — | — |
| 2022-02-14 | $39.44 | $39.44 | 2,743,963 | — | — |
| 2022-02-11 | $39.64 | $39.64 | 2,525,342 | — | — |
| 2022-02-10 | $40.84 | $40.84 | 3,976,088 | — | — |
| 2022-02-09 | $41.40 | $41.40 | 6,519,269 | — | — |
| 2022-02-08 | $38.23 | $38.23 | 3,148,220 | — | — |
| 2022-02-07 | $37.78 | $37.78 | 2,664,357 | — | — |
| 2022-02-04 | $37.81 | $37.81 | 2,982,108 | — | — |
| 2022-02-03 | $38.93 | $38.93 | 2,645,339 | — | — |
| 2022-02-02 | $39.80 | $39.80 | 1,937,975 | — | — |
| 2022-02-01 | $40.07 | $40.07 | 1,812,759 | — | — |
| 2022-01-31 | $39.32 | $39.32 | 1,849,449 | — | — |
| 2022-01-28 | $38.03 | $38.03 | 2,301,503 | — | — |
| 2022-01-27 | $37.27 | $37.27 | 2,888,870 | — | — |
| 2022-01-26 | $38.85 | $38.85 | 2,373,872 | — | — |
| 2022-01-25 | $39.19 | $39.19 | 2,865,308 | — | — |
| 2022-01-24 | $40.28 | $40.28 | 2,811,115 | — | — |
| 2022-01-21 | $39.58 | $39.58 | 1,989,138 | — | — |
| 2022-01-20 | $40.68 | $40.68 | 1,926,698 | — | — |
| 2022-01-19 | $41.76 | $41.76 | 1,812,254 | — | — |
| 2022-01-18 | $42.51 | $42.51 | 2,709,293 | — | — |
| 2022-01-14 | $41.84 | $41.84 | 1,554,251 | — | — |
| 2022-01-13 | $42.01 | $42.01 | 1,423,481 | — | — |
| 2022-01-12 | $41.94 | $41.94 | 2,044,508 | — | — |
| 2022-01-11 | $42.00 | $42.00 | 2,339,202 | — | — |
| 2022-01-10 | $41.89 | $41.89 | 3,810,985 | — | — |
| 2022-01-07 | $42.42 | $42.42 | 2,965,278 | — | — |
| 2022-01-06 | $43.27 | $43.27 | 2,403,492 | — | — |
| 2022-01-05 | $43.24 | $43.24 | 2,716,867 | — | — |
| 2022-01-04 | $45.23 | $45.23 | 2,174,268 | — | — |
| 2022-01-03 | $44.86 | $44.86 | 2,015,561 | — | — |