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
- 2020-06-03 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 | $41.28 | $54.50 | 800 | — | — |
| 2022-12-29 | $41.06 | $54.21 | 100 | — | — |
| 2022-12-28 | $40.11 | $52.95 | 0 | — | — |
| 2022-12-27 | $40.99 | $54.11 | 100 | — | — |
| 2022-12-23 | $40.96 | $54.08 | 0 | — | — |
| 2022-12-22 | $39.67 | $52.37 | 100 | — | — |
| 2022-12-21 | $40.36 | $53.29 | 400 | — | — |
| 2022-12-20 | $39.61 | $52.30 | 100 | — | — |
| 2022-12-19 | $39.61 | $52.30 | 100 | — | — |
| 2022-12-16 | $40.46 | $53.41 | 0 | — | — |
| 2022-12-15 | $40.62 | $53.63 | 0 | — | — |
| 2022-12-14 | $41.21 | $54.41 | 100 | — | — |
| 2022-12-13 | $41.61 | $54.94 | 0 | — | — |
| 2022-12-12 | $40.67 | $53.69 | 300 | — | — |
| 2022-12-09 | $39.68 | $52.39 | 200 | — | — |
| 2022-12-08 | $40.57 | $53.57 | 3,900 | — | — |
| 2022-12-07 | $41.04 | $54.19 | 7,100 | — | — |
| 2022-12-06 | $41.86 | $55.27 | 1,800 | — | — |
| 2022-12-05 | $43.16 | $56.98 | 100 | — | — |
| 2022-12-02 | $44.23 | $58.40 | 100 | — | — |
| 2022-12-01 | $43.95 | $58.03 | 3,300 | — | — |
| 2022-11-30 | $44.46 | $58.70 | 3,300 | — | — |
| 2022-11-29 | $43.95 | $58.03 | 100 | — | — |
| 2022-11-28 | $42.91 | $56.66 | 1,500 | — | — |
| 2022-11-25 | $43.57 | $57.53 | 100 | — | — |
| 2022-11-23 | $43.40 | $57.30 | 200 | — | — |
| 2022-11-22 | $44.32 | $58.52 | 100 | — | — |
| 2022-11-21 | $42.83 | $56.55 | 100 | — | — |
| 2022-11-18 | $43.40 | $57.30 | 5,700 | — | — |
| 2022-11-17 | $42.67 | $56.34 | 100 | — | — |
| 2022-11-16 | $43.40 | $57.30 | 100 | — | — |
| 2022-11-15 | $43.00 | $56.77 | 500 | — | — |
| 2022-11-14 | $43.37 | $57.27 | 100 | — | — |
| 2022-11-11 | $43.54 | $57.49 | 100 | — | — |
| 2022-11-10 | $43.91 | $57.98 | 200 | — | — |
| 2022-11-09 | $42.24 | $55.77 | 1,700 | — | — |
| 2022-11-08 | $43.95 | $58.02 | 100 | — | — |
| 2022-11-07 | $43.83 | $57.86 | 1,200 | — | — |
| 2022-11-04 | $43.52 | $57.46 | 100 | — | — |
| 2022-11-03 | $43.39 | $57.29 | 200 | — | — |
| 2022-11-02 | $43.20 | $57.04 | 200 | — | — |
| 2022-11-01 | $44.41 | $58.64 | 1,600 | — | — |
| 2022-10-31 | $44.03 | $58.13 | 1,000 | — | — |
| 2022-10-28 | $43.31 | $57.19 | 200 | — | — |
| 2022-10-27 | $42.89 | $56.63 | 100 | — | — |
| 2022-10-26 | $42.08 | $55.55 | 100 | — | — |
| 2022-10-25 | $41.60 | $54.92 | 100 | — | — |
| 2022-10-24 | $40.87 | $53.96 | 500 | — | — |
| 2022-10-21 | $41.39 | $54.65 | 100 | — | — |
| 2022-10-20 | $40.56 | $53.55 | 0 | — | — |
| 2022-10-19 | $40.50 | $53.48 | 0 | — | — |
| 2022-10-18 | $40.38 | $53.32 | 0 | — | — |
| 2022-10-17 | $39.48 | $52.13 | 200 | — | — |
| 2022-10-14 | $38.37 | $50.65 | 1,000 | — | — |
| 2022-10-13 | $39.45 | $52.08 | 100 | — | — |
| 2022-10-12 | $38.15 | $50.37 | 100 | — | — |
| 2022-10-11 | $39.23 | $50.36 | 100 | — | — |
| 2022-10-10 | $38.35 | $49.23 | 100 | — | — |
| 2022-10-07 | $39.39 | $50.56 | 0 | — | — |
| 2022-10-06 | $39.87 | $51.18 | 100 | — | — |
| 2022-10-05 | $40.34 | $51.79 | 300 | — | — |
| 2022-10-04 | $40.11 | $51.49 | 100 | — | — |
| 2022-10-03 | $38.27 | $49.13 | 800 | — | — |
| 2022-09-30 | $37.22 | $47.77 | 100 | — | — |
| 2022-09-29 | $37.06 | $47.57 | 100 | — | — |
| 2022-09-28 | $37.84 | $48.58 | 100 | — | — |
| 2022-09-27 | $35.34 | $45.36 | 100 | — | — |
| 2022-09-26 | $34.56 | $44.37 | 100 | — | — |
| 2022-09-23 | $36.03 | $46.25 | 200 | — | — |
| 2022-09-22 | $39.65 | $50.90 | 500 | — | — |
| 2022-09-21 | $41.08 | $52.73 | 1,000 | — | — |
| 2022-09-20 | $41.84 | $53.71 | 200 | — | — |
| 2022-09-19 | $41.85 | $53.72 | 100 | — | — |
| 2022-09-16 | $41.60 | $53.40 | 0 | — | — |
| 2022-09-15 | $42.79 | $54.93 | 400 | — | — |
| 2022-09-14 | $43.48 | $55.82 | 100 | — | — |
| 2022-09-13 | $42.13 | $54.07 | 500 | — | — |
| 2022-09-12 | $43.35 | $55.64 | 100 | — | — |
| 2022-09-09 | $42.77 | $54.90 | 100 | — | — |
| 2022-09-08 | $41.65 | $53.46 | 0 | — | — |
| 2022-09-07 | $41.42 | $53.16 | 100 | — | — |
| 2022-09-06 | $41.25 | $52.96 | 100 | — | — |
| 2022-09-02 | $41.98 | $53.89 | 1,100 | — | — |
| 2022-09-01 | $41.20 | $52.89 | 1,000 | — | — |
| 2022-08-31 | $41.88 | $53.76 | 1,800 | — | — |
| 2022-08-30 | $42.14 | $54.10 | 1,400 | — | — |
| 2022-08-29 | $43.91 | $56.37 | 100 | — | — |
| 2022-08-26 | $43.66 | $56.05 | 100 | — | — |
| 2022-08-25 | $44.49 | $57.12 | 3,900 | — | — |
| 2022-08-24 | $44.13 | $56.65 | 0 | — | — |
| 2022-08-23 | $43.77 | $56.19 | 100 | — | — |
| 2022-08-22 | $42.24 | $54.22 | 100 | — | — |
| 2022-08-19 | $42.33 | $54.34 | 100 | — | — |
| 2022-08-18 | $42.92 | $55.10 | 0 | — | — |
| 2022-08-17 | $41.05 | $52.70 | 100 | — | — |
| 2022-08-16 | $41.72 | $53.56 | 100 | — | — |
| 2022-08-15 | $40.88 | $52.48 | 100 | — | — |
| 2022-08-12 | $41.26 | $52.97 | 100 | — | — |
| 2022-08-11 | $40.88 | $52.48 | 100 | — | — |
| 2022-08-10 | $39.59 | $50.82 | 1,400 | — | — |
| 2022-08-09 | $38.71 | $49.69 | 100 | — | — |
| 2022-08-08 | $38.38 | $49.26 | 200 | — | — |
| 2022-08-05 | $38.07 | $48.87 | 200 | — | — |
| 2022-08-04 | $37.91 | $48.66 | 600 | — | — |
| 2022-08-03 | $39.53 | $50.74 | 100 | — | — |
| 2022-08-02 | $39.76 | $51.04 | 200 | — | — |
| 2022-08-01 | $39.71 | $50.97 | 300 | — | — |
| 2022-07-29 | $39.81 | $51.11 | 100 | — | — |
| 2022-07-28 | $39.67 | $50.93 | 100 | — | — |
| 2022-07-27 | $38.67 | $49.64 | 100 | — | — |
| 2022-07-26 | $37.59 | $48.25 | 100 | — | — |
| 2022-07-25 | $36.97 | $47.46 | 400 | — | — |
| 2022-07-22 | $35.26 | $45.26 | 300 | — | — |
| 2022-07-21 | $36.03 | $46.25 | 300 | — | — |
| 2022-07-20 | $36.53 | $46.89 | 200 | — | — |
| 2022-07-19 | $36.38 | $46.70 | 100 | — | — |
| 2022-07-18 | $35.04 | $44.98 | 400 | — | — |
| 2022-07-15 | $33.83 | $43.43 | 100 | — | — |
| 2022-07-14 | $32.86 | $42.18 | 200 | — | — |
| 2022-07-13 | $33.29 | $42.73 | 200 | — | — |
| 2022-07-12 | $33.96 | $42.23 | 100 | — | — |
| 2022-07-11 | $34.85 | $43.33 | 200 | — | — |
| 2022-07-08 | $35.16 | $43.72 | 100 | — | — |
| 2022-07-07 | $34.84 | $43.32 | 300 | — | — |
| 2022-07-06 | $32.74 | $40.71 | 600 | — | — |
| 2022-07-05 | $33.61 | $41.80 | 1,200 | — | — |
| 2022-07-01 | $35.04 | $43.58 | 100 | — | — |
| 2022-06-30 | $34.22 | $42.55 | 1,800 | — | — |
| 2022-06-29 | $34.69 | $43.13 | 100 | — | — |
| 2022-06-28 | $35.61 | $44.28 | 800 | — | — |
| 2022-06-27 | $34.81 | $43.28 | 200 | — | — |
| 2022-06-24 | $33.97 | $42.24 | 2,700 | — | — |
| 2022-06-23 | $32.61 | $40.54 | 300 | — | — |
| 2022-06-22 | $33.72 | $41.93 | 400 | — | — |
| 2022-06-21 | $35.83 | $44.56 | 100 | — | — |
| 2022-06-17 | $33.61 | $41.80 | 200 | — | — |
| 2022-06-16 | $34.86 | $43.34 | 1,700 | — | — |
| 2022-06-15 | $37.45 | $46.57 | 700 | — | — |
| 2022-06-14 | $38.36 | $47.70 | 1,900 | — | — |
| 2022-06-13 | $39.47 | $49.08 | 800 | — | — |
| 2022-06-10 | $42.92 | $53.37 | 400 | — | — |
| 2022-06-09 | $44.58 | $55.43 | 100 | — | — |
| 2022-06-08 | $44.69 | $55.57 | 100 | — | — |
| 2022-06-07 | $45.71 | $56.83 | 100 | — | — |
| 2022-06-06 | $44.47 | $55.29 | 2,200 | — | — |
| 2022-06-03 | $44.25 | $55.02 | 500 | — | — |
| 2022-06-02 | $44.26 | $55.03 | 100 | — | — |
| 2022-06-01 | $44.06 | $54.79 | 100 | — | — |
| 2022-05-31 | $42.95 | $53.41 | 100 | — | — |
| 2022-05-27 | $43.06 | $53.54 | 100 | — | — |
| 2022-05-26 | $41.95 | $52.17 | 4,000 | — | — |
| 2022-05-25 | $41.66 | $51.80 | 100 | — | — |
| 2022-05-24 | $39.92 | $49.63 | 100 | — | — |
| 2022-05-23 | $40.17 | $49.94 | 100 | — | — |
| 2022-05-20 | $39.44 | $49.04 | 100 | — | — |
| 2022-05-19 | $39.13 | $48.65 | 100 | — | — |
| 2022-05-18 | $39.56 | $49.19 | 100 | — | — |
| 2022-05-17 | $40.81 | $50.74 | 100 | — | — |
| 2022-05-16 | $39.81 | $49.50 | 100 | — | — |
| 2022-05-13 | $38.95 | $48.43 | 300 | — | — |
| 2022-05-12 | $36.79 | $45.74 | 100 | — | — |
| 2022-05-11 | $37.02 | $46.03 | 100 | — | — |
| 2022-05-10 | $37.77 | $46.96 | 100 | — | — |
| 2022-05-09 | $38.04 | $47.30 | 300 | — | — |
| 2022-05-06 | $41.19 | $51.21 | 0 | — | — |
| 2022-05-05 | $40.70 | $50.61 | 0 | — | — |
| 2022-05-04 | $42.14 | $52.40 | 1,100 | — | — |
| 2022-05-03 | $40.12 | $49.89 | 1,800 | — | — |
| 2022-05-02 | $38.45 | $47.80 | 100 | — | — |
| 2022-04-29 | $38.51 | $47.88 | 100 | — | — |
| 2022-04-28 | $39.85 | $49.55 | 100 | — | — |
| 2022-04-27 | $38.69 | $48.10 | 100 | — | — |
| 2022-04-26 | $38.52 | $47.90 | 900 | — | — |
| 2022-04-25 | $38.60 | $48.00 | 200 | — | — |
| 2022-04-22 | $40.35 | $50.17 | 200 | — | — |
| 2022-04-21 | $41.99 | $52.21 | 100 | — | — |
| 2022-04-20 | $42.93 | $53.38 | 400 | — | — |
| 2022-04-19 | $41.82 | $52.00 | 400 | — | — |
| 2022-04-18 | $41.14 | $51.15 | 600 | — | — |
| 2022-04-14 | $41.23 | $51.26 | 800 | — | — |
| 2022-04-13 | $41.29 | $51.35 | 1,000 | — | — |
| 2022-04-12 | $40.60 | $50.48 | 1,200 | — | — |
| 2022-04-11 | $38.93 | $48.41 | 100 | — | — |
| 2022-04-08 | $40.63 | $49.31 | 100 | — | — |
| 2022-04-07 | $40.13 | $48.70 | 200 | — | — |
| 2022-04-06 | $39.87 | $48.38 | 600 | — | — |
| 2022-04-05 | $39.92 | $48.45 | 200 | — | — |
| 2022-04-04 | $40.43 | $49.07 | 300 | — | — |
| 2022-04-01 | $39.99 | $48.54 | 300 | — | — |
| 2022-03-31 | $39.75 | $48.24 | 100 | — | — |
| 2022-03-30 | $40.22 | $48.81 | 100 | — | — |
| 2022-03-29 | $40.07 | $48.64 | 0 | — | — |
| 2022-03-28 | $39.63 | $48.10 | 800 | — | — |
| 2022-03-25 | $40.27 | $48.87 | 200 | — | — |
| 2022-03-24 | $39.24 | $47.63 | 100 | — | — |
| 2022-03-23 | $38.53 | $46.76 | 300 | — | — |
| 2022-03-22 | $38.15 | $46.31 | 600 | — | — |
| 2022-03-21 | $37.85 | $45.94 | 100 | — | — |
| 2022-03-18 | $36.66 | $44.50 | 100 | — | — |
| 2022-03-17 | $36.79 | $44.65 | 100 | — | — |
| 2022-03-16 | $36.21 | $43.95 | 3,300 | — | — |
| 2022-03-15 | $35.71 | $43.35 | 20,200 | — | — |
| 2022-03-14 | $36.47 | $44.26 | 400 | — | — |
| 2022-03-11 | $38.23 | $46.40 | 100 | — | — |
| 2022-03-10 | $39.97 | $48.51 | 100 | — | — |
| 2022-03-09 | $39.12 | $47.48 | 100 | — | — |
| 2022-03-08 | $39.94 | $48.47 | 100 | — | — |
| 2022-03-07 | $39.35 | $47.76 | 100 | — | — |
| 2022-03-04 | $39.90 | $48.42 | 200 | — | — |
| 2022-03-03 | $39.50 | $47.94 | 100 | — | — |
| 2022-03-02 | $39.74 | $48.23 | 100 | — | — |
| 2022-03-01 | $38.77 | $47.06 | 100 | — | — |
| 2022-02-28 | $38.54 | $46.78 | 0 | — | — |
| 2022-02-25 | $36.70 | $44.54 | 100 | — | — |
| 2022-02-24 | $35.78 | $43.42 | 100 | — | — |
| 2022-02-23 | $36.14 | $43.86 | 100 | — | — |
| 2022-02-22 | $35.86 | $43.52 | 2,500 | — | — |
| 2022-02-18 | $36.99 | $44.89 | 400 | — | — |
| 2022-02-17 | $37.53 | $45.55 | 100 | — | — |
| 2022-02-16 | $37.99 | $46.11 | 0 | — | — |
| 2022-02-15 | $38.02 | $46.15 | 200 | — | — |
| 2022-02-14 | $38.27 | $46.45 | 100 | — | — |
| 2022-02-11 | $39.34 | $47.75 | 2,500 | — | — |
| 2022-02-10 | $37.46 | $45.46 | 200 | — | — |
| 2022-02-09 | $38.56 | $46.80 | 700 | — | — |
| 2022-02-08 | $38.31 | $46.49 | 600 | — | — |
| 2022-02-07 | $38.78 | $47.06 | 2,600 | — | — |
| 2022-02-04 | $38.72 | $46.99 | 2,900 | — | — |
| 2022-02-03 | $38.15 | $46.30 | 800 | — | — |
| 2022-02-02 | $38.20 | $46.36 | 4,800 | — | — |
| 2022-02-01 | $37.55 | $45.58 | 1,400 | — | — |
| 2022-01-31 | $35.99 | $43.68 | 2,200 | — | — |
| 2022-01-28 | $35.44 | $43.02 | 100 | — | — |
| 2022-01-27 | $35.39 | $42.95 | 300 | — | — |
| 2022-01-26 | $35.30 | $42.85 | 1,600 | — | — |
| 2022-01-25 | $35.11 | $42.62 | 1,100 | — | — |
| 2022-01-24 | $33.76 | $40.97 | 500 | — | — |
| 2022-01-21 | $34.03 | $41.30 | 500 | — | — |
| 2022-01-20 | $35.12 | $42.62 | 3,400 | — | — |
| 2022-01-19 | $35.59 | $43.19 | 1,200 | — | — |
| 2022-01-18 | $35.93 | $43.61 | 2,900 | — | — |
| 2022-01-14 | $35.97 | $43.65 | 10,900 | — | — |
| 2022-01-13 | $35.11 | $42.61 | 13,500 | — | — |
| 2022-01-12 | $35.97 | $43.65 | 1,400 | — | — |
| 2022-01-11 | $35.22 | $42.75 | 2,800 | — | — |
| 2022-01-10 | $35.19 | $41.45 | 1,000 | — | — |
| 2022-01-07 | $35.16 | $41.42 | 1,500 | — | — |
| 2022-01-06 | $34.60 | $40.77 | 1,100 | — | — |
| 2022-01-05 | $33.76 | $39.78 | 4,500 | — | — |
| 2022-01-04 | $34.26 | $40.36 | 1,000 | — | — |
| 2022-01-03 | $33.18 | $39.09 | 200 | — | — |