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
- 2021-09-15 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 | $28.19 | $28.19 | 783,000 | — | — |
| 2022-12-29 | $28.09 | $28.09 | 737,400 | — | — |
| 2022-12-28 | $27.79 | $27.79 | 1,329,600 | — | — |
| 2022-12-27 | $28.33 | $28.33 | 1,241,900 | — | — |
| 2022-12-23 | $30.08 | $30.08 | 578,100 | — | — |
| 2022-12-22 | $30.22 | $30.22 | 713,800 | — | — |
| 2022-12-21 | $30.18 | $30.18 | 799,500 | — | — |
| 2022-12-20 | $30.07 | $30.07 | 943,500 | — | — |
| 2022-12-19 | $29.39 | $29.39 | 1,811,600 | — | — |
| 2022-12-16 | $30.82 | $30.82 | 1,127,800 | — | — |
| 2022-12-15 | $30.82 | $30.82 | 1,649,600 | — | — |
| 2022-12-14 | $31.82 | $31.82 | 1,263,900 | — | — |
| 2022-12-13 | $31.57 | $31.57 | 1,866,200 | — | — |
| 2022-12-12 | $33.36 | $33.36 | 878,800 | — | — |
| 2022-12-09 | $32.32 | $32.32 | 840,000 | — | — |
| 2022-12-08 | $32.50 | $32.50 | 937,900 | — | — |
| 2022-12-07 | $32.70 | $32.70 | 891,800 | — | — |
| 2022-12-06 | $32.59 | $32.59 | 1,662,900 | — | — |
| 2022-12-05 | $35.44 | $35.44 | 831,200 | — | — |
| 2022-12-02 | $37.06 | $37.06 | 763,900 | — | — |
| 2022-12-01 | $38.15 | $38.15 | 1,173,100 | — | — |
| 2022-11-30 | $37.74 | $37.74 | 1,606,000 | — | — |
| 2022-11-29 | $35.14 | $35.14 | 1,040,700 | — | — |
| 2022-11-28 | $35.51 | $35.51 | 833,500 | — | — |
| 2022-11-25 | $35.83 | $35.83 | 377,500 | — | — |
| 2022-11-23 | $36.14 | $36.14 | 1,136,100 | — | — |
| 2022-11-22 | $34.98 | $34.98 | 684,600 | — | — |
| 2022-11-21 | $34.78 | $34.78 | 922,800 | — | — |
| 2022-11-18 | $34.11 | $34.11 | 1,029,700 | — | — |
| 2022-11-17 | $33.43 | $33.43 | 1,174,900 | — | — |
| 2022-11-16 | $34.14 | $34.14 | 973,200 | — | — |
| 2022-11-15 | $33.87 | $33.87 | 1,853,400 | — | — |
| 2022-11-14 | $33.01 | $33.01 | 2,373,500 | — | — |
| 2022-11-11 | $35.68 | $35.68 | 3,201,100 | — | — |
| 2022-11-10 | $35.72 | $35.72 | 5,416,800 | — | — |
| 2022-11-09 | $29.19 | $29.19 | 2,888,500 | — | — |
| 2022-11-08 | $32.27 | $32.27 | 825,400 | — | — |
| 2022-11-07 | $32.71 | $32.71 | 861,000 | — | — |
| 2022-11-04 | $33.38 | $33.38 | 1,104,200 | — | — |
| 2022-11-03 | $33.86 | $33.86 | 676,700 | — | — |
| 2022-11-02 | $33.72 | $33.72 | 617,400 | — | — |
| 2022-11-01 | $35.37 | $35.37 | 1,025,300 | — | — |
| 2022-10-31 | $36.91 | $36.91 | 1,008,500 | — | — |
| 2022-10-28 | $36.42 | $36.42 | 699,900 | — | — |
| 2022-10-27 | $35.98 | $35.98 | 596,800 | — | — |
| 2022-10-26 | $36.20 | $36.20 | 1,433,500 | — | — |
| 2022-10-25 | $37.53 | $37.53 | 896,500 | — | — |
| 2022-10-24 | $36.14 | $36.14 | 850,900 | — | — |
| 2022-10-21 | $35.32 | $35.32 | 910,700 | — | — |
| 2022-10-20 | $34.21 | $34.21 | 1,029,100 | — | — |
| 2022-10-19 | $33.42 | $33.42 | 902,400 | — | — |
| 2022-10-18 | $34.20 | $34.20 | 1,100,900 | — | — |
| 2022-10-17 | $32.78 | $32.78 | 970,800 | — | — |
| 2022-10-14 | $31.14 | $31.14 | 1,309,000 | — | — |
| 2022-10-13 | $33.60 | $33.60 | 2,868,400 | — | — |
| 2022-10-12 | $31.51 | $31.51 | 1,485,800 | — | — |
| 2022-10-11 | $29.55 | $29.55 | 1,035,800 | — | — |
| 2022-10-10 | $28.92 | $28.92 | 1,233,200 | — | — |
| 2022-10-07 | $30.25 | $30.25 | 1,132,400 | — | — |
| 2022-10-06 | $31.58 | $31.58 | 1,234,200 | — | — |
| 2022-10-05 | $31.45 | $31.45 | 1,440,800 | — | — |
| 2022-10-04 | $32.84 | $32.84 | 869,800 | — | — |
| 2022-10-03 | $31.90 | $31.90 | 683,800 | — | — |
| 2022-09-30 | $31.15 | $31.15 | 516,600 | — | — |
| 2022-09-29 | $32.42 | $32.42 | 689,300 | — | — |
| 2022-09-28 | $33.82 | $33.82 | 953,200 | — | — |
| 2022-09-27 | $31.65 | $31.65 | 798,600 | — | — |
| 2022-09-26 | $31.80 | $31.80 | 679,300 | — | — |
| 2022-09-23 | $32.19 | $32.19 | 1,295,600 | — | — |
| 2022-09-22 | $34.19 | $34.19 | 1,298,400 | — | — |
| 2022-09-21 | $34.61 | $34.61 | 1,347,300 | — | — |
| 2022-09-20 | $35.51 | $35.51 | 981,800 | — | — |
| 2022-09-19 | $35.55 | $35.55 | 1,008,900 | — | — |
| 2022-09-16 | $34.16 | $34.16 | 936,900 | — | — |
| 2022-09-15 | $35.33 | $35.33 | 732,100 | — | — |
| 2022-09-14 | $35.55 | $35.55 | 1,070,200 | — | — |
| 2022-09-13 | $34.97 | $34.97 | 1,002,400 | — | — |
| 2022-09-12 | $37.69 | $37.69 | 681,200 | — | — |
| 2022-09-09 | $37.02 | $37.02 | 836,000 | — | — |
| 2022-09-08 | $36.00 | $36.00 | 1,012,100 | — | — |
| 2022-09-07 | $36.47 | $36.47 | 678,900 | — | — |
| 2022-09-06 | $34.72 | $34.72 | 998,800 | — | — |
| 2022-09-02 | $34.95 | $34.95 | 889,000 | — | — |
| 2022-09-01 | $35.84 | $35.84 | 1,172,800 | — | — |
| 2022-08-31 | $36.50 | $36.50 | 1,234,900 | — | — |
| 2022-08-30 | $36.91 | $36.91 | 1,391,700 | — | — |
| 2022-08-29 | $39.96 | $39.96 | 450,800 | — | — |
| 2022-08-26 | $39.21 | $39.21 | 493,500 | — | — |
| 2022-08-25 | $40.88 | $40.88 | 552,700 | — | — |
| 2022-08-24 | $40.08 | $40.08 | 746,100 | — | — |
| 2022-08-23 | $37.55 | $37.55 | 717,600 | — | — |
| 2022-08-22 | $38.33 | $38.33 | 709,500 | — | — |
| 2022-08-19 | $40.28 | $40.28 | 954,200 | — | — |
| 2022-08-18 | $42.51 | $42.51 | 613,400 | — | — |
| 2022-08-17 | $42.87 | $42.87 | 872,000 | — | — |
| 2022-08-16 | $44.42 | $44.42 | 5,309,000 | — | — |
| 2022-08-15 | $47.12 | $47.12 | 1,420,400 | — | — |
| 2022-08-12 | $46.70 | $46.70 | 2,090,300 | — | — |
| 2022-08-11 | $46.29 | $46.29 | 6,575,800 | — | — |
| 2022-08-10 | $44.01 | $44.01 | 1,661,700 | — | — |
| 2022-08-09 | $42.50 | $42.50 | 943,700 | — | — |
| 2022-08-08 | $45.50 | $45.50 | 1,634,700 | — | — |
| 2022-08-05 | $44.15 | $44.15 | 1,033,100 | — | — |
| 2022-08-04 | $42.35 | $42.35 | 666,100 | — | — |
| 2022-08-03 | $42.17 | $42.17 | 1,885,300 | — | — |
| 2022-08-02 | $39.85 | $39.85 | 683,200 | — | — |
| 2022-08-01 | $37.85 | $37.85 | 398,100 | — | — |
| 2022-07-29 | $37.49 | $37.49 | 571,500 | — | — |
| 2022-07-28 | $37.80 | $37.80 | 1,023,300 | — | — |
| 2022-07-27 | $34.50 | $34.50 | 672,500 | — | — |
| 2022-07-26 | $33.70 | $33.70 | 805,900 | — | — |
| 2022-07-25 | $36.24 | $36.24 | 320,600 | — | — |
| 2022-07-22 | $36.79 | $36.79 | 427,800 | — | — |
| 2022-07-21 | $38.35 | $38.35 | 574,800 | — | — |
| 2022-07-20 | $39.00 | $39.00 | 536,500 | — | — |
| 2022-07-19 | $38.75 | $38.75 | 766,500 | — | — |
| 2022-07-18 | $37.38 | $37.38 | 646,700 | — | — |
| 2022-07-15 | $37.91 | $37.91 | 611,900 | — | — |
| 2022-07-14 | $36.79 | $36.79 | 604,400 | — | — |
| 2022-07-13 | $35.91 | $35.91 | 979,200 | — | — |
| 2022-07-12 | $36.28 | $36.28 | 1,257,000 | — | — |
| 2022-07-11 | $35.70 | $35.70 | 427,000 | — | — |
| 2022-07-08 | $36.58 | $36.58 | 821,800 | — | — |
| 2022-07-07 | $34.71 | $34.71 | 629,400 | — | — |
| 2022-07-06 | $34.96 | $34.96 | 694,800 | — | — |
| 2022-07-05 | $34.06 | $34.06 | 556,200 | — | — |
| 2022-07-01 | $32.26 | $32.26 | 564,500 | — | — |
| 2022-06-30 | $31.65 | $31.65 | 1,162,700 | — | — |
| 2022-06-29 | $34.14 | $34.14 | 445,800 | — | — |
| 2022-06-28 | $33.32 | $33.32 | 679,600 | — | — |
| 2022-06-27 | $35.51 | $35.51 | 544,500 | — | — |
| 2022-06-24 | $36.87 | $36.87 | 808,900 | — | — |
| 2022-06-23 | $36.28 | $36.28 | 895,700 | — | — |
| 2022-06-22 | $34.78 | $34.78 | 936,900 | — | — |
| 2022-06-21 | $33.89 | $33.89 | 1,285,100 | — | — |
| 2022-06-17 | $33.32 | $33.32 | 1,322,500 | — | — |
| 2022-06-16 | $32.86 | $32.86 | 2,279,900 | — | — |
| 2022-06-15 | $34.17 | $34.17 | 1,518,300 | — | — |
| 2022-06-14 | $33.41 | $33.41 | 1,094,700 | — | — |
| 2022-06-13 | $33.11 | $33.11 | 1,747,100 | — | — |
| 2022-06-10 | $34.40 | $34.40 | 1,650,400 | — | — |
| 2022-06-09 | $39.16 | $39.16 | 1,177,700 | — | — |
| 2022-06-08 | $39.25 | $39.25 | 1,747,100 | — | — |
| 2022-06-07 | $40.26 | $40.26 | 1,233,000 | — | — |
| 2022-06-06 | $41.70 | $41.70 | 1,170,900 | — | — |
| 2022-06-03 | $41.71 | $41.71 | 1,027,500 | — | — |
| 2022-06-02 | $39.98 | $39.98 | 1,560,000 | — | — |
| 2022-06-01 | $39.85 | $39.85 | 1,454,900 | — | — |
| 2022-05-31 | $37.55 | $37.55 | 1,584,900 | — | — |
| 2022-05-27 | $37.36 | $37.36 | 2,109,100 | — | — |
| 2022-05-26 | $35.72 | $35.72 | 3,251,400 | — | — |
| 2022-05-25 | $30.80 | $30.80 | 1,104,000 | — | — |
| 2022-05-24 | $30.24 | $30.24 | 1,358,800 | — | — |
| 2022-05-23 | $31.83 | $31.83 | 2,704,400 | — | — |
| 2022-05-20 | $27.75 | $27.75 | 1,786,700 | — | — |
| 2022-05-19 | $26.99 | $26.99 | 2,655,600 | — | — |
| 2022-05-18 | $25.61 | $25.61 | 1,972,000 | — | — |
| 2022-05-17 | $26.40 | $26.40 | 2,674,200 | — | — |
| 2022-05-16 | $25.50 | $25.50 | 2,530,200 | — | — |
| 2022-05-13 | $27.00 | $27.00 | 5,340,000 | — | — |
| 2022-05-12 | $25.11 | $25.11 | 24,331,100 | — | — |
| 2022-05-11 | $34.37 | $34.37 | 7,713,100 | — | — |
| 2022-05-10 | $40.80 | $40.80 | 1,972,700 | — | — |
| 2022-05-09 | $41.08 | $41.08 | 2,604,200 | — | — |
| 2022-05-06 | $45.56 | $45.56 | 1,643,600 | — | — |
| 2022-05-05 | $45.74 | $45.74 | 1,328,500 | — | — |
| 2022-05-04 | $49.16 | $49.16 | 1,173,600 | — | — |
| 2022-05-03 | $47.38 | $47.38 | 851,400 | — | — |
| 2022-05-02 | $49.25 | $49.25 | 877,800 | — | — |
| 2022-04-29 | $47.77 | $47.77 | 581,600 | — | — |
| 2022-04-28 | $48.14 | $48.14 | 1,239,300 | — | — |
| 2022-04-27 | $47.00 | $47.00 | 1,175,700 | — | — |
| 2022-04-26 | $46.89 | $46.89 | 2,606,000 | — | — |
| 2022-04-25 | $52.78 | $52.78 | 603,100 | — | — |
| 2022-04-22 | $51.19 | $51.19 | 689,200 | — | — |
| 2022-04-21 | $52.07 | $52.07 | 949,200 | — | — |
| 2022-04-20 | $54.30 | $54.30 | 789,800 | — | — |
| 2022-04-19 | $55.55 | $55.55 | 1,589,400 | — | — |
| 2022-04-18 | $53.72 | $53.72 | 692,600 | — | — |
| 2022-04-14 | $52.99 | $52.99 | 802,200 | — | — |
| 2022-04-13 | $52.12 | $52.12 | 1,806,000 | — | — |
| 2022-04-12 | $51.16 | $51.16 | 1,729,700 | — | — |
| 2022-04-11 | $52.31 | $52.31 | 1,043,400 | — | — |
| 2022-04-08 | $50.57 | $50.57 | 956,800 | — | — |
| 2022-04-07 | $52.04 | $52.04 | 1,616,200 | — | — |
| 2022-04-06 | $52.15 | $52.15 | 1,940,800 | — | — |
| 2022-04-05 | $53.51 | $53.51 | 2,507,400 | — | — |
| 2022-04-04 | $57.65 | $57.65 | 1,830,700 | — | — |
| 2022-04-01 | $56.83 | $56.83 | 2,402,200 | — | — |
| 2022-03-31 | $55.27 | $55.27 | 3,932,800 | — | — |
| 2022-03-30 | $61.92 | $61.92 | 4,269,900 | — | — |
| 2022-03-29 | $62.77 | $62.77 | 4,884,100 | — | — |
| 2022-03-28 | $55.85 | $55.85 | 1,170,500 | — | — |
| 2022-03-25 | $54.92 | $54.92 | 1,438,000 | — | — |
| 2022-03-24 | $57.77 | $57.77 | 1,037,900 | — | — |
| 2022-03-23 | $56.90 | $56.90 | 1,532,500 | — | — |
| 2022-03-22 | $59.37 | $59.37 | 2,270,000 | — | — |
| 2022-03-21 | $58.90 | $58.90 | 1,387,700 | — | — |
| 2022-03-18 | $58.54 | $58.54 | 2,922,800 | — | — |
| 2022-03-17 | $57.26 | $57.26 | 3,035,600 | — | — |
| 2022-03-16 | $51.58 | $51.58 | 1,688,300 | — | — |
| 2022-03-15 | $49.41 | $49.41 | 1,303,700 | — | — |
| 2022-03-14 | $48.28 | $48.28 | 1,575,000 | — | — |
| 2022-03-11 | $48.80 | $48.80 | 3,101,200 | — | — |
| 2022-03-10 | $52.97 | $52.97 | 1,408,700 | — | — |
| 2022-03-09 | $50.81 | $50.81 | 2,090,300 | — | — |
| 2022-03-08 | $47.48 | $47.48 | 1,714,700 | — | — |
| 2022-03-07 | $45.11 | $45.11 | 1,802,500 | — | — |
| 2022-03-04 | $49.37 | $49.37 | 2,930,400 | — | — |
| 2022-03-03 | $45.89 | $45.89 | 3,783,200 | — | — |
| 2022-03-02 | $44.22 | $44.22 | 2,953,100 | — | — |
| 2022-03-01 | $47.52 | $47.52 | 3,063,900 | — | — |
| 2022-02-28 | $48.21 | $48.21 | 1,325,500 | — | — |
| 2022-02-25 | $47.25 | $47.25 | 1,128,700 | — | — |
| 2022-02-24 | $48.72 | $48.72 | 1,669,700 | — | — |
| 2022-02-23 | $44.99 | $44.99 | 2,187,800 | — | — |
| 2022-02-22 | $48.16 | $48.16 | 1,021,500 | — | — |
| 2022-02-18 | $50.66 | $50.66 | 1,043,300 | — | — |
| 2022-02-17 | $50.02 | $50.02 | 869,300 | — | — |
| 2022-02-16 | $53.66 | $53.66 | 1,112,200 | — | — |
| 2022-02-15 | $53.52 | $53.52 | 959,100 | — | — |
| 2022-02-14 | $51.28 | $51.28 | 1,148,000 | — | — |
| 2022-02-11 | $51.79 | $51.79 | 2,517,900 | — | — |
| 2022-02-10 | $56.05 | $56.05 | 2,432,300 | — | — |
| 2022-02-09 | $58.64 | $58.64 | 1,778,600 | — | — |
| 2022-02-08 | $58.50 | $58.50 | 1,822,400 | — | — |
| 2022-02-07 | $56.35 | $56.35 | 4,429,200 | — | — |
| 2022-02-04 | $57.74 | $57.74 | 1,995,400 | — | — |
| 2022-02-03 | $54.75 | $54.75 | 1,827,000 | — | — |
| 2022-02-02 | $56.29 | $56.29 | 2,409,500 | — | — |
| 2022-02-01 | $58.41 | $58.41 | 5,480,000 | — | — |
| 2022-01-31 | $52.15 | $52.15 | 2,304,000 | — | — |
| 2022-01-28 | $47.52 | $47.52 | 1,717,800 | — | — |
| 2022-01-27 | $47.99 | $47.99 | 1,415,800 | — | — |
| 2022-01-26 | $48.85 | $48.85 | 2,117,100 | — | — |
| 2022-01-25 | $48.91 | $48.91 | 3,728,300 | — | — |
| 2022-01-24 | $45.51 | $45.51 | 2,989,300 | — | — |
| 2022-01-21 | $41.31 | $41.31 | 1,772,000 | — | — |
| 2022-01-20 | $42.00 | $42.00 | 1,852,800 | — | — |
| 2022-01-19 | $41.57 | $41.57 | 3,562,600 | — | — |
| 2022-01-18 | $43.87 | $43.87 | 2,068,700 | — | — |
| 2022-01-14 | $45.17 | $45.17 | 1,841,200 | — | — |
| 2022-01-13 | $45.88 | $45.88 | 2,054,700 | — | — |
| 2022-01-12 | $45.99 | $45.99 | 2,930,000 | — | — |
| 2022-01-11 | $50.21 | $50.21 | 3,868,900 | — | — |
| 2022-01-10 | $47.81 | $47.81 | 2,281,500 | — | — |
| 2022-01-07 | $46.47 | $46.47 | 806,800 | — | — |
| 2022-01-06 | $46.63 | $46.63 | 1,174,400 | — | — |
| 2022-01-05 | $46.45 | $46.45 | 1,836,900 | — | — |
| 2022-01-04 | $50.92 | $50.92 | 956,000 | — | — |
| 2022-01-03 | $52.42 | $52.42 | 639,400 | — | — |