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
- 2019-05-03 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 | $40.32 | $40.32 | 539 | — | — |
| 2022-12-29 | $42.12 | $42.12 | 1,228 | — | — |
| 2022-12-28 | $40.43 | $40.43 | 1,067 | — | — |
| 2022-12-27 | $39.78 | $39.78 | 717 | — | — |
| 2022-12-23 | $40.86 | $40.86 | 1,128 | — | — |
| 2022-12-22 | $38.66 | $38.66 | 817 | — | — |
| 2022-12-21 | $37.80 | $37.80 | 3,406 | — | — |
| 2022-12-20 | $36.00 | $36.00 | 1,222 | — | — |
| 2022-12-19 | $33.12 | $33.12 | 1,206 | — | — |
| 2022-12-16 | $30.96 | $30.96 | 1,183 | — | — |
| 2022-12-15 | $30.24 | $30.24 | 1,050 | — | — |
| 2022-12-14 | $29.16 | $29.16 | 656 | — | — |
| 2022-12-13 | $27.90 | $27.90 | 761 | — | — |
| 2022-12-12 | $26.64 | $26.64 | 928 | — | — |
| 2022-12-09 | $25.56 | $25.56 | 133 | — | — |
| 2022-12-08 | $25.56 | $25.56 | 106 | — | — |
| 2022-12-07 | $23.87 | $23.87 | 67 | — | — |
| 2022-12-06 | $25.20 | $25.20 | 800 | — | — |
| 2022-12-05 | $25.79 | $25.79 | 33 | — | — |
| 2022-12-02 | $26.10 | $26.10 | 33 | — | — |
| 2022-12-01 | $26.05 | $26.05 | 17 | — | — |
| 2022-11-30 | $26.82 | $26.82 | 200 | — | — |
| 2022-11-29 | $26.82 | $26.82 | 89 | — | — |
| 2022-11-28 | $25.20 | $25.20 | 39 | — | — |
| 2022-11-25 | $26.64 | $26.64 | 167 | — | — |
| 2022-11-23 | $25.02 | $25.02 | 28 | — | — |
| 2022-11-22 | $24.84 | $24.84 | 83 | — | — |
| 2022-11-21 | $26.10 | $26.10 | 6 | — | — |
| 2022-11-18 | $26.10 | $26.10 | 378 | — | — |
| 2022-11-17 | $26.64 | $26.64 | 1,089 | — | — |
| 2022-11-16 | $25.74 | $25.74 | 161 | — | — |
| 2022-11-15 | $25.92 | $25.92 | 61 | — | — |
| 2022-11-14 | $26.28 | $26.28 | 72 | — | — |
| 2022-11-11 | $23.76 | $23.76 | 178 | — | — |
| 2022-11-10 | $25.94 | $25.94 | 22 | — | — |
| 2022-11-09 | $23.58 | $23.58 | 733 | — | — |
| 2022-11-08 | $23.76 | $23.76 | 28 | — | — |
| 2022-11-07 | $26.64 | $26.64 | 594 | — | — |
| 2022-11-04 | $26.46 | $26.46 | 211 | — | — |
| 2022-11-03 | $23.60 | $23.60 | 72 | — | — |
| 2022-11-02 | $25.29 | $25.29 | 278 | — | — |
| 2022-11-01 | $24.03 | $24.03 | 72 | — | — |
| 2022-10-31 | $24.84 | $24.84 | 128 | — | — |
| 2022-10-28 | $23.40 | $23.40 | 117 | — | — |
| 2022-10-27 | $23.40 | $23.40 | 183 | — | — |
| 2022-10-26 | $25.02 | $25.02 | 1,206 | — | — |
| 2022-10-25 | $24.12 | $24.12 | 172 | — | — |
| 2022-10-24 | $24.66 | $24.66 | 133 | — | — |
| 2022-10-21 | $23.76 | $23.76 | 17 | — | — |
| 2022-10-20 | $26.46 | $26.46 | 39 | — | — |
| 2022-10-19 | $24.57 | $24.57 | 33 | — | — |
| 2022-10-18 | $22.50 | $22.50 | 56 | — | — |
| 2022-10-17 | $22.50 | $22.50 | 106 | — | — |
| 2022-10-14 | $23.40 | $23.40 | 17 | — | — |
| 2022-10-13 | $24.48 | $24.48 | 417 | — | — |
| 2022-10-12 | $26.28 | $26.28 | 83 | — | — |
| 2022-10-11 | $27.90 | $27.90 | 106 | — | — |
| 2022-10-10 | $29.66 | $29.66 | 61 | — | — |
| 2022-10-07 | $30.78 | $30.78 | 561 | — | — |
| 2022-10-06 | $30.24 | $30.24 | 39 | — | — |
| 2022-10-05 | $29.34 | $29.34 | 94 | — | — |
| 2022-10-04 | $29.18 | $29.18 | 22 | — | — |
| 2022-10-03 | $32.40 | $32.40 | 72 | — | — |
| 2022-09-30 | $28.44 | $28.44 | 17 | — | — |
| 2022-09-29 | $27.36 | $27.36 | 22 | — | — |
| 2022-09-28 | $29.16 | $29.16 | 0 | — | — |
| 2022-09-27 | $29.16 | $29.16 | 100 | — | — |
| 2022-09-26 | $28.26 | $28.26 | 61 | — | — |
| 2022-09-23 | $28.44 | $28.44 | 56 | — | — |
| 2022-09-22 | $30.06 | $30.06 | 67 | — | — |
| 2022-09-21 | $30.60 | $30.60 | 61 | — | — |
| 2022-09-20 | $30.42 | $30.42 | 267 | — | — |
| 2022-09-19 | $32.94 | $32.94 | 339 | — | — |
| 2022-09-16 | $35.66 | $35.66 | 94 | — | — |
| 2022-09-15 | $35.82 | $35.82 | 3,144 | — | — |
| 2022-09-14 | $30.96 | $30.96 | 39 | — | — |
| 2022-09-13 | $29.16 | $29.16 | 1,050 | — | — |
| 2022-09-12 | $29.88 | $29.88 | 289 | — | — |
| 2022-09-09 | $31.32 | $31.32 | 144 | — | — |
| 2022-09-08 | $30.96 | $30.96 | 39 | — | — |
| 2022-09-07 | $30.96 | $30.96 | 322 | — | — |
| 2022-09-06 | $31.68 | $31.68 | 133 | — | — |
| 2022-09-02 | $31.91 | $31.91 | 2,022 | — | — |
| 2022-09-01 | $33.25 | $33.25 | 489 | — | — |
| 2022-08-31 | $30.78 | $30.78 | 494 | — | — |
| 2022-08-30 | $32.31 | $32.31 | 1,089 | — | — |
| 2022-08-29 | $30.78 | $30.78 | 172 | — | — |
| 2022-08-26 | $31.68 | $31.68 | 72 | — | — |
| 2022-08-25 | $33.12 | $33.12 | 344 | — | — |
| 2022-08-24 | $33.66 | $33.66 | 78 | — | — |
| 2022-08-23 | $33.57 | $33.57 | 700 | — | — |
| 2022-08-22 | $33.21 | $33.21 | 300 | — | — |
| 2022-08-19 | $36.18 | $36.18 | 1,094 | — | — |
| 2022-08-18 | $37.26 | $37.26 | 3,372 | — | — |
| 2022-08-17 | $36.54 | $36.54 | 639 | — | — |
| 2022-08-16 | $35.64 | $35.64 | 367 | — | — |
| 2022-08-15 | $34.38 | $34.38 | 528 | — | — |
| 2022-08-12 | $35.46 | $35.46 | 600 | — | — |
| 2022-08-11 | $35.28 | $35.28 | 1,128 | — | — |
| 2022-08-10 | $34.38 | $34.38 | 767 | — | — |
| 2022-08-09 | $34.20 | $34.20 | 544 | — | — |
| 2022-08-08 | $35.10 | $35.10 | 2,811 | — | — |
| 2022-08-05 | $42.89 | $42.89 | 16,500 | — | — |
| 2022-08-04 | $33.48 | $33.48 | 344 | — | — |
| 2022-08-03 | $34.74 | $34.74 | 450 | — | — |
| 2022-08-02 | $38.34 | $38.34 | 2,967 | — | — |
| 2022-08-01 | $31.68 | $31.68 | 133 | — | — |
| 2022-07-29 | $34.11 | $34.11 | 61 | — | — |
| 2022-07-28 | $32.90 | $32.90 | 172 | — | — |
| 2022-07-27 | $31.50 | $31.50 | 17 | — | — |
| 2022-07-26 | $31.50 | $31.50 | 33 | — | — |
| 2022-07-25 | $32.22 | $32.22 | 72 | — | — |
| 2022-07-22 | $32.04 | $32.04 | 117 | — | — |
| 2022-07-21 | $32.80 | $32.80 | 128 | — | — |
| 2022-07-20 | $33.48 | $33.48 | 44 | — | — |
| 2022-07-19 | $33.86 | $33.86 | 400 | — | — |
| 2022-07-18 | $34.20 | $34.20 | 22 | — | — |
| 2022-07-15 | $34.74 | $34.74 | 22 | — | — |
| 2022-07-14 | $33.57 | $33.57 | 106 | — | — |
| 2022-07-13 | $34.02 | $34.02 | 28 | — | — |
| 2022-07-12 | $34.02 | $34.02 | 222 | — | — |
| 2022-07-11 | $36.18 | $36.18 | 94 | — | — |
| 2022-07-08 | $36.18 | $36.18 | 67 | — | — |
| 2022-07-07 | $36.18 | $36.18 | 33 | — | — |
| 2022-07-06 | $36.36 | $36.36 | 178 | — | — |
| 2022-07-05 | $36.36 | $36.36 | 17 | — | — |
| 2022-07-01 | $35.46 | $35.46 | 83 | — | — |
| 2022-06-30 | $34.20 | $34.20 | 11 | — | — |
| 2022-06-29 | $34.20 | $34.20 | 178 | — | — |
| 2022-06-28 | $34.56 | $34.56 | 178 | — | — |
| 2022-06-27 | $37.28 | $37.28 | 78 | — | — |
| 2022-06-24 | $36.36 | $36.36 | 583 | — | — |
| 2022-06-23 | $37.80 | $37.80 | 8,083 | — | — |
| 2022-06-22 | $36.00 | $36.00 | 3,167 | — | — |
| 2022-06-21 | $39.42 | $39.42 | 317 | — | — |
| 2022-06-17 | $37.80 | $37.80 | 122 | — | — |
| 2022-06-16 | $37.44 | $37.44 | 211 | — | — |
| 2022-06-15 | $35.10 | $35.10 | 511 | — | — |
| 2022-06-14 | $36.00 | $36.00 | 989 | — | — |
| 2022-06-13 | $44.39 | $44.39 | 94 | — | — |
| 2022-06-10 | $41.04 | $41.04 | 33 | — | — |
| 2022-06-09 | $44.15 | $44.15 | 106 | — | — |
| 2022-06-08 | $43.87 | $43.87 | 94 | — | — |
| 2022-06-07 | $45.36 | $45.36 | 283 | — | — |
| 2022-06-06 | $46.26 | $46.26 | 1,022 | — | — |
| 2022-06-03 | $39.96 | $39.96 | 17 | — | — |
| 2022-06-02 | $46.80 | $46.80 | 139 | — | — |
| 2022-06-01 | $39.96 | $39.96 | 72 | — | — |
| 2022-05-31 | $42.12 | $42.12 | 133 | — | — |
| 2022-05-27 | $40.14 | $40.14 | 67 | — | — |
| 2022-05-26 | $40.50 | $40.50 | 194 | — | — |
| 2022-05-25 | $42.35 | $42.35 | 233 | — | — |
| 2022-05-24 | $41.40 | $41.40 | 0 | — | — |
| 2022-05-23 | $41.40 | $41.40 | 22 | — | — |
| 2022-05-20 | $41.40 | $41.40 | 50 | — | — |
| 2022-05-19 | $40.86 | $40.86 | 33 | — | — |
| 2022-05-18 | $41.33 | $41.33 | 28 | — | — |
| 2022-05-17 | $43.20 | $43.20 | 117 | — | — |
| 2022-05-16 | $46.12 | $46.12 | 78 | — | — |
| 2022-05-13 | $45.81 | $45.81 | 172 | — | — |
| 2022-05-12 | $45.00 | $45.00 | 39 | — | — |
| 2022-05-11 | $41.40 | $41.40 | 167 | — | — |
| 2022-05-10 | $43.38 | $43.38 | 167 | — | — |
| 2022-05-09 | $50.40 | $50.40 | 133 | — | — |
| 2022-05-06 | $50.31 | $50.31 | 50 | — | — |
| 2022-05-05 | $50.40 | $50.40 | 83 | — | — |
| 2022-05-04 | $50.13 | $50.13 | 661 | — | — |
| 2022-05-03 | $46.80 | $46.80 | 200 | — | — |
| 2022-05-02 | $47.16 | $47.16 | 78 | — | — |
| 2022-04-29 | $47.16 | $47.16 | 100 | — | — |
| 2022-04-28 | $47.70 | $47.70 | 56 | — | — |
| 2022-04-27 | $50.76 | $50.76 | 11 | — | — |
| 2022-04-26 | $50.76 | $50.76 | 1,094 | — | — |
| 2022-04-25 | $62.62 | $62.62 | 83 | — | — |
| 2022-04-22 | $64.26 | $64.26 | 33 | — | — |
| 2022-04-21 | $64.08 | $64.08 | 28 | — | — |
| 2022-04-20 | $62.19 | $62.19 | 167 | — | — |
| 2022-04-19 | $61.56 | $61.56 | 94 | — | — |
| 2022-04-18 | $61.56 | $61.56 | 28 | — | — |
| 2022-04-14 | $61.56 | $61.56 | 78 | — | — |
| 2022-04-13 | $61.56 | $61.56 | 94 | — | — |
| 2022-04-12 | $66.96 | $66.96 | 78 | — | — |
| 2022-04-11 | $63.72 | $63.72 | 267 | — | — |
| 2022-04-08 | $61.56 | $61.56 | 133 | — | — |
| 2022-04-07 | $63.49 | $63.49 | 44 | — | — |
| 2022-04-06 | $62.28 | $62.28 | 28 | — | — |
| 2022-04-05 | $62.10 | $62.10 | 294 | — | — |
| 2022-04-04 | $65.52 | $65.52 | 89 | — | — |
| 2022-04-01 | $65.70 | $65.70 | 744 | — | — |
| 2022-03-31 | $66.15 | $66.15 | 111 | — | — |
| 2022-03-30 | $67.46 | $67.46 | 256 | — | — |
| 2022-03-29 | $66.60 | $66.60 | 256 | — | — |
| 2022-03-28 | $67.86 | $67.86 | 261 | — | — |
| 2022-03-25 | $67.86 | $67.86 | 456 | — | — |
| 2022-03-24 | $69.30 | $69.30 | 661 | — | — |
| 2022-03-23 | $66.60 | $66.60 | 94 | — | — |
| 2022-03-22 | $66.20 | $66.20 | 411 | — | — |
| 2022-03-21 | $65.70 | $65.70 | 61 | — | — |
| 2022-03-18 | $68.04 | $68.04 | 250 | — | — |
| 2022-03-17 | $71.64 | $71.64 | 339 | — | — |
| 2022-03-16 | $70.74 | $70.74 | 372 | — | — |
| 2022-03-15 | $66.96 | $66.96 | 339 | — | — |
| 2022-03-14 | $65.34 | $65.34 | 78 | — | — |
| 2022-03-11 | $68.58 | $68.58 | 89 | — | — |
| 2022-03-10 | $63.72 | $63.72 | 278 | — | — |
| 2022-03-09 | $64.80 | $64.80 | 278 | — | — |
| 2022-03-08 | $66.78 | $66.78 | 489 | — | — |
| 2022-03-07 | $69.30 | $69.30 | 250 | — | — |
| 2022-03-04 | $70.20 | $70.20 | 83 | — | — |
| 2022-03-03 | $70.20 | $70.20 | 228 | — | — |
| 2022-03-02 | $69.84 | $69.84 | 200 | — | — |
| 2022-03-01 | $69.84 | $69.84 | 1,006 | — | — |
| 2022-02-28 | $70.92 | $70.92 | 578 | — | — |
| 2022-02-25 | $71.10 | $71.10 | 2,150 | — | — |
| 2022-02-24 | $69.12 | $69.12 | 3,756 | — | — |
| 2022-02-23 | $60.84 | $60.84 | 6,344 | — | — |
| 2022-02-22 | $66.24 | $66.24 | 378 | — | — |
| 2022-02-18 | $71.10 | $71.10 | 222 | — | — |
| 2022-02-17 | $68.40 | $68.40 | 211 | — | — |
| 2022-02-16 | $74.52 | $74.52 | 2,039 | — | — |
| 2022-02-15 | $68.22 | $68.22 | 200 | — | — |
| 2022-02-14 | $67.86 | $67.86 | 267 | — | — |
| 2022-02-11 | $69.12 | $69.12 | 372 | — | — |
| 2022-02-10 | $71.82 | $71.82 | 250 | — | — |
| 2022-02-09 | $70.20 | $70.20 | 178 | — | — |
| 2022-02-08 | $71.82 | $71.82 | 128 | — | — |
| 2022-02-07 | $72.00 | $72.00 | 1,856 | — | — |
| 2022-02-04 | $71.10 | $71.10 | 2,450 | — | — |
| 2022-02-03 | $73.26 | $73.26 | 1,122 | — | — |
| 2022-02-02 | $71.10 | $71.10 | 844 | — | — |
| 2022-02-01 | $71.10 | $71.10 | 1,578 | — | — |
| 2022-01-31 | $71.46 | $71.46 | 389 | — | — |
| 2022-01-28 | $71.28 | $71.28 | 1,506 | — | — |
| 2022-01-27 | $70.38 | $70.38 | 522 | — | — |
| 2022-01-26 | $72.18 | $72.18 | 1,578 | — | — |
| 2022-01-25 | $70.38 | $70.38 | 806 | — | — |
| 2022-01-24 | $72.18 | $72.18 | 2,256 | — | — |
| 2022-01-21 | $76.68 | $76.68 | 961 | — | — |
| 2022-01-20 | $74.79 | $74.79 | 867 | — | — |
| 2022-01-19 | $78.12 | $78.12 | 322 | — | — |
| 2022-01-18 | $78.84 | $78.84 | 894 | — | — |
| 2022-01-14 | $73.49 | $73.49 | 283 | — | — |
| 2022-01-13 | $73.26 | $73.26 | 1,317 | — | — |
| 2022-01-12 | $80.15 | $80.15 | 5,539 | — | — |
| 2022-01-11 | $82.62 | $82.62 | 3,417 | — | — |
| 2022-01-10 | $73.98 | $73.98 | 1,250 | — | — |
| 2022-01-07 | $71.17 | $71.17 | 2,444 | — | — |
| 2022-01-06 | $70.20 | $70.20 | 5,333 | — | — |
| 2022-01-05 | $65.16 | $65.16 | 1,367 | — | — |
| 2022-01-04 | $65.16 | $65.16 | 2,361 | — | — |
| 2022-01-03 | $60.48 | $60.48 | 856 | — | — |