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
- 2015-08-03 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 | $32.21 | $32.21 | 3,639,100 | — | — |
| 2022-12-29 | $31.97 | $31.97 | 3,027,200 | — | — |
| 2022-12-28 | $31.29 | $31.29 | 3,444,100 | — | — |
| 2022-12-27 | $32.50 | $32.50 | 2,303,400 | — | — |
| 2022-12-23 | $33.13 | $33.13 | 1,493,600 | — | — |
| 2022-12-22 | $33.46 | $33.46 | 1,952,100 | — | — |
| 2022-12-21 | $33.95 | $33.95 | 2,582,000 | — | — |
| 2022-12-20 | $33.62 | $33.62 | 3,927,100 | — | — |
| 2022-12-19 | $34.38 | $34.38 | 4,188,200 | — | — |
| 2022-12-16 | $36.05 | $36.05 | 8,247,100 | — | — |
| 2022-12-15 | $36.20 | $36.20 | 3,332,900 | — | — |
| 2022-12-14 | $37.95 | $37.95 | 4,386,800 | — | — |
| 2022-12-13 | $37.97 | $37.97 | 4,631,500 | — | — |
| 2022-12-12 | $35.44 | $35.44 | 3,106,800 | — | — |
| 2022-12-09 | $35.10 | $35.10 | 2,611,300 | — | — |
| 2022-12-08 | $34.94 | $34.94 | 3,391,500 | — | — |
| 2022-12-07 | $35.62 | $35.62 | 2,981,800 | — | — |
| 2022-12-06 | $36.92 | $36.92 | 2,381,100 | — | — |
| 2022-12-05 | $37.54 | $37.54 | 4,990,500 | — | — |
| 2022-12-02 | $38.68 | $38.68 | 4,728,300 | — | — |
| 2022-12-01 | $38.32 | $38.32 | 7,440,800 | — | — |
| 2022-11-30 | $37.98 | $37.98 | 5,421,100 | — | — |
| 2022-11-29 | $35.31 | $35.31 | 2,211,900 | — | — |
| 2022-11-28 | $35.29 | $35.29 | 2,941,600 | — | — |
| 2022-11-25 | $35.29 | $35.29 | 976,000 | — | — |
| 2022-11-23 | $35.48 | $35.48 | 2,150,900 | — | — |
| 2022-11-22 | $34.45 | $34.45 | 2,451,100 | — | — |
| 2022-11-21 | $34.16 | $34.16 | 2,744,200 | — | — |
| 2022-11-18 | $35.26 | $35.26 | 3,503,400 | — | — |
| 2022-11-17 | $37.31 | $37.31 | 2,632,400 | — | — |
| 2022-11-16 | $36.96 | $36.96 | 3,827,300 | — | — |
| 2022-11-15 | $37.75 | $37.75 | 3,349,500 | — | — |
| 2022-11-14 | $36.88 | $36.88 | 4,261,900 | — | — |
| 2022-11-11 | $37.92 | $37.92 | 3,359,100 | — | — |
| 2022-11-10 | $35.81 | $35.81 | 5,993,800 | — | — |
| 2022-11-09 | $32.14 | $32.14 | 3,329,000 | — | — |
| 2022-11-08 | $33.10 | $33.10 | 4,203,700 | — | — |
| 2022-11-07 | $33.70 | $33.70 | 3,917,800 | — | — |
| 2022-11-04 | $32.52 | $32.52 | 4,991,200 | — | — |
| 2022-11-03 | $32.61 | $32.61 | 7,335,100 | — | — |
| 2022-11-02 | $29.50 | $29.50 | 4,663,800 | — | — |
| 2022-11-01 | $30.98 | $30.98 | 4,040,600 | — | — |
| 2022-10-31 | $30.86 | $30.86 | 4,243,000 | — | — |
| 2022-10-28 | $30.86 | $30.86 | 2,117,700 | — | — |
| 2022-10-27 | $30.63 | $30.63 | 2,072,100 | — | — |
| 2022-10-26 | $30.67 | $30.67 | 3,627,900 | — | — |
| 2022-10-25 | $31.21 | $31.21 | 4,674,900 | — | — |
| 2022-10-24 | $29.12 | $29.12 | 1,855,400 | — | — |
| 2022-10-21 | $29.29 | $29.29 | 2,169,900 | — | — |
| 2022-10-20 | $28.53 | $28.53 | 2,390,900 | — | — |
| 2022-10-19 | $28.72 | $28.72 | 2,947,300 | — | — |
| 2022-10-18 | $28.78 | $28.78 | 2,844,500 | — | — |
| 2022-10-17 | $28.83 | $28.83 | 3,916,100 | — | — |
| 2022-10-14 | $26.97 | $26.97 | 4,302,000 | — | — |
| 2022-10-13 | $28.05 | $28.05 | 3,805,100 | — | — |
| 2022-10-12 | $28.76 | $28.76 | 2,899,900 | — | — |
| 2022-10-11 | $28.04 | $28.04 | 3,268,300 | — | — |
| 2022-10-10 | $29.36 | $29.36 | 2,873,000 | — | — |
| 2022-10-07 | $29.23 | $29.23 | 3,027,300 | — | — |
| 2022-10-06 | $30.50 | $30.50 | 3,655,600 | — | — |
| 2022-10-05 | $29.97 | $29.97 | 3,689,000 | — | — |
| 2022-10-04 | $31.53 | $31.53 | 3,078,700 | — | — |
| 2022-10-03 | $29.48 | $29.48 | 3,164,300 | — | — |
| 2022-09-30 | $28.61 | $28.61 | 3,555,700 | — | — |
| 2022-09-29 | $29.21 | $29.21 | 3,576,800 | — | — |
| 2022-09-28 | $29.76 | $29.76 | 2,818,000 | — | — |
| 2022-09-27 | $29.05 | $29.05 | 2,990,300 | — | — |
| 2022-09-26 | $29.28 | $29.28 | 4,758,700 | — | — |
| 2022-09-23 | $29.51 | $29.51 | 5,170,400 | — | — |
| 2022-09-22 | $30.40 | $30.40 | 3,697,200 | — | — |
| 2022-09-21 | $31.27 | $31.27 | 3,046,700 | — | — |
| 2022-09-20 | $32.34 | $32.34 | 3,245,600 | — | — |
| 2022-09-19 | $32.93 | $32.93 | 5,279,100 | — | — |
| 2022-09-16 | $34.16 | $34.16 | 6,005,300 | — | — |
| 2022-09-15 | $35.93 | $35.93 | 3,911,700 | — | — |
| 2022-09-14 | $35.66 | $35.66 | 4,189,500 | — | — |
| 2022-09-13 | $35.48 | $35.48 | 3,070,700 | — | — |
| 2022-09-12 | $37.13 | $37.13 | 3,132,300 | — | — |
| 2022-09-09 | $37.88 | $37.88 | 2,266,800 | — | — |
| 2022-09-08 | $37.37 | $37.37 | 6,589,500 | — | — |
| 2022-09-07 | $35.22 | $35.22 | 4,067,500 | — | — |
| 2022-09-06 | $33.50 | $33.50 | 5,500,700 | — | — |
| 2022-09-02 | $34.05 | $34.05 | 5,128,400 | — | — |
| 2022-09-01 | $34.37 | $34.37 | 5,601,600 | — | — |
| 2022-08-31 | $33.46 | $33.46 | 2,838,900 | — | — |
| 2022-08-30 | $33.68 | $33.68 | 3,535,100 | — | — |
| 2022-08-29 | $33.42 | $33.42 | 2,606,400 | — | — |
| 2022-08-26 | $34.06 | $34.06 | 3,116,500 | — | — |
| 2022-08-25 | $35.75 | $35.75 | 2,424,300 | — | — |
| 2022-08-24 | $34.39 | $34.39 | 2,498,600 | — | — |
| 2022-08-23 | $33.43 | $33.43 | 3,913,100 | — | — |
| 2022-08-22 | $32.64 | $32.64 | 3,331,800 | — | — |
| 2022-08-19 | $33.62 | $33.62 | 3,264,100 | — | — |
| 2022-08-18 | $35.72 | $35.72 | 2,847,200 | — | — |
| 2022-08-17 | $35.86 | $35.86 | 3,675,900 | — | — |
| 2022-08-16 | $38.25 | $38.25 | 2,059,300 | — | — |
| 2022-08-15 | $39.06 | $39.06 | 2,262,700 | — | — |
| 2022-08-12 | $39.63 | $39.63 | 2,737,500 | — | — |
| 2022-08-11 | $38.49 | $38.49 | 4,428,800 | — | — |
| 2022-08-10 | $39.27 | $39.27 | 7,275,200 | — | — |
| 2022-08-09 | $36.25 | $36.25 | 4,052,200 | — | — |
| 2022-08-08 | $38.78 | $38.78 | 5,421,400 | — | — |
| 2022-08-05 | $37.06 | $37.06 | 7,133,300 | — | — |
| 2022-08-04 | $37.66 | $37.66 | 4,147,600 | — | — |
| 2022-08-03 | $37.44 | $37.44 | 3,274,700 | — | — |
| 2022-08-02 | $36.35 | $36.35 | 2,611,900 | — | — |
| 2022-08-01 | $35.28 | $35.28 | 3,266,300 | — | — |
| 2022-07-29 | $34.88 | $34.88 | 3,271,400 | — | — |
| 2022-07-28 | $34.69 | $34.69 | 3,048,200 | — | — |
| 2022-07-27 | $35.78 | $35.78 | 3,114,300 | — | — |
| 2022-07-26 | $33.72 | $33.72 | 2,461,200 | — | — |
| 2022-07-25 | $35.71 | $35.71 | 3,120,400 | — | — |
| 2022-07-22 | $36.21 | $36.21 | 2,763,400 | — | — |
| 2022-07-21 | $37.31 | $37.31 | 4,091,900 | — | — |
| 2022-07-20 | $36.89 | $36.89 | 3,432,000 | — | — |
| 2022-07-19 | $36.54 | $36.54 | 3,102,500 | — | — |
| 2022-07-18 | $34.20 | $34.20 | 2,643,800 | — | — |
| 2022-07-15 | $34.51 | $34.51 | 3,512,000 | — | — |
| 2022-07-14 | $33.67 | $33.67 | 2,002,900 | — | — |
| 2022-07-13 | $33.35 | $33.35 | 2,621,500 | — | — |
| 2022-07-12 | $34.29 | $34.29 | 1,825,700 | — | — |
| 2022-07-11 | $33.47 | $33.47 | 2,365,500 | — | — |
| 2022-07-08 | $35.14 | $35.14 | 4,015,900 | — | — |
| 2022-07-07 | $35.62 | $35.62 | 2,591,500 | — | — |
| 2022-07-06 | $34.76 | $34.76 | 2,993,800 | — | — |
| 2022-07-05 | $35.07 | $35.07 | 3,509,900 | — | — |
| 2022-07-01 | $33.67 | $33.67 | 3,027,100 | — | — |
| 2022-06-30 | $31.75 | $31.75 | 3,145,800 | — | — |
| 2022-06-29 | $32.76 | $32.76 | 2,446,700 | — | — |
| 2022-06-28 | $33.13 | $33.13 | 2,757,400 | — | — |
| 2022-06-27 | $34.01 | $34.01 | 4,466,100 | — | — |
| 2022-06-24 | $35.46 | $35.46 | 7,421,300 | — | — |
| 2022-06-23 | $34.14 | $34.14 | 4,927,500 | — | — |
| 2022-06-22 | $31.38 | $31.38 | 3,632,800 | — | — |
| 2022-06-21 | $30.04 | $30.04 | 4,408,900 | — | — |
| 2022-06-17 | $29.27 | $29.27 | 4,896,700 | — | — |
| 2022-06-16 | $28.78 | $28.78 | 4,882,600 | — | — |
| 2022-06-15 | $31.53 | $31.53 | 5,200,600 | — | — |
| 2022-06-14 | $30.19 | $30.19 | 6,452,400 | — | — |
| 2022-06-13 | $32.26 | $32.26 | 5,581,800 | — | — |
| 2022-06-10 | $35.44 | $35.44 | 4,473,200 | — | — |
| 2022-06-09 | $37.15 | $37.15 | 5,564,100 | — | — |
| 2022-06-08 | $41.01 | $41.01 | 3,137,900 | — | — |
| 2022-06-07 | $40.86 | $40.86 | 3,435,200 | — | — |
| 2022-06-06 | $40.40 | $40.40 | 4,340,800 | — | — |
| 2022-06-03 | $39.35 | $39.35 | 2,557,800 | — | — |
| 2022-06-02 | $41.55 | $41.55 | 5,028,600 | — | — |
| 2022-06-01 | $39.39 | $39.39 | 2,793,300 | — | — |
| 2022-05-31 | $39.90 | $39.90 | 5,102,600 | — | — |
| 2022-05-27 | $41.29 | $41.29 | 6,294,300 | — | — |
| 2022-05-26 | $38.47 | $38.47 | 5,674,800 | — | — |
| 2022-05-25 | $37.77 | $37.77 | 6,525,200 | — | — |
| 2022-05-24 | $36.94 | $36.94 | 8,369,700 | — | — |
| 2022-05-23 | $41.36 | $41.36 | 7,080,400 | — | — |
| 2022-05-20 | $40.96 | $40.96 | 5,626,000 | — | — |
| 2022-05-19 | $43.25 | $43.25 | 10,106,500 | — | — |
| 2022-05-18 | $41.39 | $41.39 | 7,295,600 | — | — |
| 2022-05-17 | $42.10 | $42.10 | 5,838,100 | — | — |
| 2022-05-16 | $39.48 | $39.48 | 5,859,900 | — | — |
| 2022-05-13 | $40.56 | $40.56 | 6,314,700 | — | — |
| 2022-05-12 | $37.95 | $37.95 | 6,442,400 | — | — |
| 2022-05-11 | $35.46 | $35.46 | 4,890,000 | — | — |
| 2022-05-10 | $36.45 | $36.45 | 6,187,300 | — | — |
| 2022-05-09 | $37.18 | $37.18 | 9,597,900 | — | — |
| 2022-05-06 | $38.05 | $38.05 | 14,115,100 | — | — |
| 2022-05-05 | $39.78 | $39.78 | 6,309,200 | — | — |
| 2022-05-04 | $44.14 | $44.14 | 4,343,700 | — | — |
| 2022-05-03 | $43.85 | $43.85 | 7,614,800 | — | — |
| 2022-05-02 | $40.96 | $40.96 | 3,823,500 | — | — |
| 2022-04-29 | $39.82 | $39.82 | 4,023,000 | — | — |
| 2022-04-28 | $41.06 | $41.06 | 4,118,700 | — | — |
| 2022-04-27 | $39.27 | $39.27 | 5,047,800 | — | — |
| 2022-04-26 | $40.00 | $40.00 | 6,962,000 | — | — |
| 2022-04-25 | $43.94 | $43.94 | 4,329,400 | — | — |
| 2022-04-22 | $42.86 | $42.86 | 3,038,200 | — | — |
| 2022-04-21 | $43.42 | $43.42 | 4,420,200 | — | — |
| 2022-04-20 | $45.26 | $45.26 | 4,070,900 | — | — |
| 2022-04-19 | $48.34 | $48.34 | 3,245,600 | — | — |
| 2022-04-18 | $46.22 | $46.22 | 3,143,800 | — | — |
| 2022-04-14 | $48.41 | $48.41 | 2,272,200 | — | — |
| 2022-04-13 | $48.75 | $48.75 | 2,723,100 | — | — |
| 2022-04-12 | $47.35 | $47.35 | 3,564,300 | — | — |
| 2022-04-11 | $48.97 | $48.97 | 2,170,600 | — | — |
| 2022-04-08 | $47.68 | $47.68 | 2,394,200 | — | — |
| 2022-04-07 | $48.50 | $48.50 | 2,962,200 | — | — |
| 2022-04-06 | $49.20 | $49.20 | 4,167,400 | — | — |
| 2022-04-05 | $52.07 | $52.07 | 3,483,000 | — | — |
| 2022-04-04 | $53.32 | $53.32 | 4,349,100 | — | — |
| 2022-04-01 | $48.93 | $48.93 | 3,299,500 | — | — |
| 2022-03-31 | $49.29 | $49.29 | 6,544,200 | — | — |
| 2022-03-30 | $52.52 | $52.52 | 4,131,400 | — | — |
| 2022-03-29 | $55.44 | $55.44 | 2,706,500 | — | — |
| 2022-03-28 | $52.80 | $52.80 | 3,001,000 | — | — |
| 2022-03-25 | $52.04 | $52.04 | 4,822,900 | — | — |
| 2022-03-24 | $55.16 | $55.16 | 2,932,400 | — | — |
| 2022-03-23 | $54.51 | $54.51 | 3,082,000 | — | — |
| 2022-03-22 | $55.64 | $55.64 | 3,377,800 | — | — |
| 2022-03-21 | $53.33 | $53.33 | 4,664,300 | — | — |
| 2022-03-18 | $54.99 | $54.99 | 4,871,500 | — | — |
| 2022-03-17 | $52.99 | $52.99 | 4,732,500 | — | — |
| 2022-03-16 | $50.69 | $50.69 | 3,726,800 | — | — |
| 2022-03-15 | $47.08 | $47.08 | 2,692,900 | — | — |
| 2022-03-14 | $46.13 | $46.13 | 3,427,300 | — | — |
| 2022-03-11 | $48.10 | $48.10 | 2,700,800 | — | — |
| 2022-03-10 | $49.86 | $49.86 | 2,529,900 | — | — |
| 2022-03-09 | $51.04 | $51.04 | 3,540,700 | — | — |
| 2022-03-08 | $47.65 | $47.65 | 5,412,100 | — | — |
| 2022-03-07 | $49.57 | $49.57 | 4,501,100 | — | — |
| 2022-03-04 | $51.71 | $51.71 | 3,990,200 | — | — |
| 2022-03-03 | $53.80 | $53.80 | 2,447,200 | — | — |
| 2022-03-02 | $56.09 | $56.09 | 2,534,800 | — | — |
| 2022-03-01 | $57.61 | $57.61 | 2,777,900 | — | — |
| 2022-02-28 | $57.52 | $57.52 | 3,927,700 | — | — |
| 2022-02-25 | $57.79 | $57.79 | 2,757,700 | — | — |
| 2022-02-24 | $57.71 | $57.71 | 4,573,400 | — | — |
| 2022-02-23 | $54.55 | $54.55 | 5,540,000 | — | — |
| 2022-02-22 | $58.46 | $58.46 | 5,453,300 | — | — |
| 2022-02-18 | $60.81 | $60.81 | 4,524,300 | — | — |
| 2022-02-17 | $62.68 | $62.68 | 5,708,400 | — | — |
| 2022-02-16 | $64.02 | $64.02 | 9,188,300 | — | — |
| 2022-02-15 | $65.16 | $65.16 | 19,912,900 | — | — |
| 2022-02-14 | $58.07 | $58.07 | 24,359,700 | — | — |
| 2022-02-11 | $55.40 | $55.40 | 50,184,000 | — | — |
| 2022-02-10 | $48.79 | $48.79 | 13,661,300 | — | — |
| 2022-02-09 | $49.66 | $49.66 | 4,767,300 | — | — |
| 2022-02-08 | $48.85 | $48.85 | 3,793,600 | — | — |
| 2022-02-07 | $48.42 | $48.42 | 3,235,700 | — | — |
| 2022-02-04 | $48.94 | $48.94 | 3,048,200 | — | — |
| 2022-02-03 | $47.53 | $47.53 | 2,910,000 | — | — |
| 2022-02-02 | $49.09 | $49.09 | 4,006,200 | — | — |
| 2022-02-01 | $51.40 | $51.40 | 6,308,100 | — | — |
| 2022-01-31 | $50.48 | $50.48 | 5,561,800 | — | — |
| 2022-01-28 | $47.42 | $47.42 | 5,405,800 | — | — |
| 2022-01-27 | $46.78 | $46.78 | 3,678,300 | — | — |
| 2022-01-26 | $47.71 | $47.71 | 5,204,700 | — | — |
| 2022-01-25 | $49.59 | $49.59 | 4,333,100 | — | — |
| 2022-01-24 | $53.29 | $53.29 | 6,595,900 | — | — |
| 2022-01-21 | $51.10 | $51.10 | 4,662,200 | — | — |
| 2022-01-20 | $53.86 | $53.86 | 3,062,700 | — | — |
| 2022-01-19 | $54.22 | $54.22 | 2,598,600 | — | — |
| 2022-01-18 | $54.07 | $54.07 | 3,971,200 | — | — |
| 2022-01-14 | $55.35 | $55.35 | 4,512,700 | — | — |
| 2022-01-13 | $56.60 | $56.60 | 2,444,800 | — | — |
| 2022-01-12 | $57.07 | $57.07 | 2,539,600 | — | — |
| 2022-01-11 | $58.35 | $58.35 | 2,930,900 | — | — |
| 2022-01-10 | $56.54 | $56.54 | 3,526,000 | — | — |
| 2022-01-07 | $56.68 | $56.68 | 3,471,800 | — | — |
| 2022-01-06 | $57.34 | $57.34 | 4,966,200 | — | — |
| 2022-01-05 | $58.34 | $58.34 | 4,277,900 | — | — |
| 2022-01-04 | $62.25 | $62.25 | 5,064,800 | — | — |
| 2022-01-03 | $63.44 | $63.44 | 3,991,400 | — | — |