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
- 2019-06-12 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 | $26.32 | $26.32 | 12,595,600 | — | — |
| 2022-12-29 | $26.14 | $26.14 | 12,571,200 | — | — |
| 2022-12-28 | $24.99 | $24.99 | 14,128,000 | — | — |
| 2022-12-27 | $25.17 | $25.17 | 12,407,600 | — | — |
| 2022-12-23 | $25.50 | $25.50 | 13,300,800 | — | — |
| 2022-12-22 | $25.99 | $25.99 | 17,511,200 | — | — |
| 2022-12-21 | $26.84 | $26.84 | 27,170,800 | — | — |
| 2022-12-20 | $27.46 | $27.46 | 13,815,200 | — | — |
| 2022-12-19 | $27.02 | $27.02 | 16,856,000 | — | — |
| 2022-12-16 | $27.88 | $27.88 | 20,167,600 | — | — |
| 2022-12-15 | $28.75 | $28.75 | 12,948,800 | — | — |
| 2022-12-14 | $30.14 | $30.14 | 15,744,000 | — | — |
| 2022-12-13 | $30.25 | $30.25 | 17,820,400 | — | — |
| 2022-12-12 | $29.64 | $29.64 | 12,138,400 | — | — |
| 2022-12-09 | $28.77 | $28.77 | 12,058,400 | — | — |
| 2022-12-08 | $28.56 | $28.56 | 17,170,400 | — | — |
| 2022-12-07 | $28.30 | $28.30 | 18,620,800 | — | — |
| 2022-12-06 | $28.46 | $28.46 | 18,963,600 | — | — |
| 2022-12-05 | $29.58 | $29.58 | 23,122,800 | — | — |
| 2022-12-02 | $31.00 | $31.00 | 35,404,000 | — | — |
| 2022-12-01 | $31.02 | $31.02 | 57,771,200 | — | — |
| 2022-11-30 | $29.41 | $29.41 | 154,592,000 | — | — |
| 2022-11-29 | $34.50 | $34.50 | 42,218,400 | — | — |
| 2022-11-28 | $34.86 | $34.86 | 13,528,800 | — | — |
| 2022-11-25 | $35.01 | $35.01 | 4,090,000 | — | — |
| 2022-11-23 | $35.22 | $35.22 | 10,312,400 | — | — |
| 2022-11-22 | $33.95 | $33.95 | 15,404,800 | — | — |
| 2022-11-21 | $33.89 | $33.89 | 11,548,800 | — | — |
| 2022-11-18 | $34.75 | $34.75 | 21,619,600 | — | — |
| 2022-11-17 | $34.81 | $34.81 | 15,709,600 | — | — |
| 2022-11-16 | $35.91 | $35.91 | 10,158,000 | — | — |
| 2022-11-15 | $37.08 | $37.08 | 15,868,400 | — | — |
| 2022-11-14 | $35.50 | $35.50 | 12,174,800 | — | — |
| 2022-11-11 | $35.78 | $35.78 | 18,480,800 | — | — |
| 2022-11-10 | $33.94 | $33.94 | 20,918,000 | — | — |
| 2022-11-09 | $30.59 | $30.59 | 14,873,600 | — | — |
| 2022-11-08 | $31.75 | $31.75 | 18,299,200 | — | — |
| 2022-11-07 | $31.17 | $31.17 | 21,655,600 | — | — |
| 2022-11-04 | $31.89 | $31.89 | 32,994,000 | — | — |
| 2022-11-03 | $35.38 | $35.38 | 16,001,200 | — | — |
| 2022-11-02 | $37.00 | $37.00 | 17,731,200 | — | — |
| 2022-11-01 | $40.13 | $40.13 | 10,324,000 | — | — |
| 2022-10-31 | $40.30 | $40.30 | 8,760,800 | — | — |
| 2022-10-28 | $40.91 | $40.91 | 7,490,800 | — | — |
| 2022-10-27 | $41.18 | $41.18 | 9,143,200 | — | — |
| 2022-10-26 | $40.44 | $40.44 | 9,435,600 | — | — |
| 2022-10-25 | $40.53 | $40.53 | 8,500,400 | — | — |
| 2022-10-24 | $39.49 | $39.49 | 8,219,600 | — | — |
| 2022-10-21 | $39.08 | $39.08 | 10,774,400 | — | — |
| 2022-10-20 | $38.47 | $38.47 | 8,371,200 | — | — |
| 2022-10-19 | $38.13 | $38.13 | 8,131,200 | — | — |
| 2022-10-18 | $39.22 | $39.22 | 14,843,200 | — | — |
| 2022-10-17 | $37.90 | $37.90 | 12,991,200 | — | — |
| 2022-10-14 | $36.49 | $36.49 | 15,993,200 | — | — |
| 2022-10-13 | $38.15 | $38.15 | 14,313,200 | — | — |
| 2022-10-12 | $38.25 | $38.25 | 12,282,000 | — | — |
| 2022-10-11 | $38.95 | $38.95 | 13,704,800 | — | — |
| 2022-10-10 | $40.27 | $40.27 | 14,010,800 | — | — |
| 2022-10-07 | $42.97 | $42.97 | 10,367,200 | — | — |
| 2022-10-06 | $44.60 | $44.60 | 10,627,600 | — | — |
| 2022-10-05 | $44.17 | $44.17 | 8,504,400 | — | — |
| 2022-10-04 | $43.77 | $43.77 | 11,225,200 | — | — |
| 2022-10-03 | $42.33 | $42.33 | 10,248,800 | — | — |
| 2022-09-30 | $41.20 | $41.20 | 10,392,000 | — | — |
| 2022-09-29 | $41.42 | $41.42 | 8,384,800 | — | — |
| 2022-09-28 | $41.81 | $41.81 | 9,834,000 | — | — |
| 2022-09-27 | $40.65 | $40.65 | 8,651,600 | — | — |
| 2022-09-26 | $39.84 | $39.84 | 10,999,600 | — | — |
| 2022-09-23 | $40.10 | $40.10 | 11,922,000 | — | — |
| 2022-09-22 | $40.32 | $40.32 | 14,303,200 | — | — |
| 2022-09-21 | $42.31 | $42.31 | 13,520,400 | — | — |
| 2022-09-20 | $43.47 | $43.47 | 8,626,400 | — | — |
| 2022-09-19 | $43.85 | $43.85 | 8,962,000 | — | — |
| 2022-09-16 | $42.75 | $42.75 | 19,808,400 | — | — |
| 2022-09-15 | $44.72 | $44.72 | 11,040,400 | — | — |
| 2022-09-14 | $46.03 | $46.03 | 10,806,800 | — | — |
| 2022-09-13 | $46.17 | $46.17 | 15,614,000 | — | — |
| 2022-09-12 | $48.78 | $48.78 | 12,171,600 | — | — |
| 2022-09-09 | $47.72 | $47.72 | 16,698,800 | — | — |
| 2022-09-08 | $44.97 | $44.97 | 12,737,200 | — | — |
| 2022-09-07 | $42.99 | $42.99 | 12,818,800 | — | — |
| 2022-09-06 | $42.79 | $42.79 | 11,859,200 | — | — |
| 2022-09-02 | $43.11 | $43.11 | 17,400,000 | — | — |
| 2022-09-01 | $43.24 | $43.24 | 27,545,200 | — | — |
| 2022-08-31 | $45.65 | $45.65 | 62,945,200 | — | — |
| 2022-08-30 | $48.32 | $48.32 | 29,146,800 | — | — |
| 2022-08-29 | $48.01 | $48.01 | 10,828,000 | — | — |
| 2022-08-26 | $48.64 | $48.64 | 14,334,400 | — | — |
| 2022-08-25 | $50.74 | $50.74 | 12,169,200 | — | — |
| 2022-08-24 | $48.65 | $48.65 | 12,892,400 | — | — |
| 2022-08-23 | $48.09 | $48.09 | 13,640,800 | — | — |
| 2022-08-22 | $46.47 | $46.47 | 9,882,000 | — | — |
| 2022-08-19 | $47.63 | $47.63 | 8,942,400 | — | — |
| 2022-08-18 | $48.94 | $48.94 | 6,570,400 | — | — |
| 2022-08-17 | $49.22 | $49.22 | 8,950,400 | — | — |
| 2022-08-16 | $50.10 | $50.10 | 11,704,800 | — | — |
| 2022-08-15 | $50.46 | $50.46 | 9,752,000 | — | — |
| 2022-08-12 | $50.22 | $50.22 | 7,068,800 | — | — |
| 2022-08-11 | $49.51 | $49.51 | 11,653,200 | — | — |
| 2022-08-10 | $50.20 | $50.20 | 15,605,200 | — | — |
| 2022-08-09 | $46.70 | $46.70 | 7,286,000 | — | — |
| 2022-08-08 | $47.38 | $47.38 | 12,755,200 | — | — |
| 2022-08-05 | $47.79 | $47.79 | 11,004,000 | — | — |
| 2022-08-04 | $47.31 | $47.31 | 20,145,200 | — | — |
| 2022-08-03 | $48.83 | $48.83 | 12,540,400 | — | — |
| 2022-08-02 | $47.04 | $47.04 | 11,085,200 | — | — |
| 2022-08-01 | $45.83 | $45.83 | 9,689,600 | — | — |
| 2022-07-29 | $45.90 | $45.90 | 10,540,400 | — | — |
| 2022-07-28 | $45.52 | $45.52 | 10,992,400 | — | — |
| 2022-07-27 | $44.24 | $44.24 | 11,299,600 | — | — |
| 2022-07-26 | $42.29 | $42.29 | 14,134,800 | — | — |
| 2022-07-25 | $45.65 | $45.65 | 6,795,200 | — | — |
| 2022-07-22 | $45.88 | $45.88 | 11,206,400 | — | — |
| 2022-07-21 | $47.25 | $47.25 | 10,027,600 | — | — |
| 2022-07-20 | $46.08 | $46.08 | 12,326,800 | — | — |
| 2022-07-19 | $45.14 | $45.14 | 10,240,000 | — | — |
| 2022-07-18 | $44.31 | $44.31 | 10,762,000 | — | — |
| 2022-07-15 | $44.47 | $44.47 | 11,713,200 | — | — |
| 2022-07-14 | $43.19 | $43.19 | 11,882,000 | — | — |
| 2022-07-13 | $43.74 | $43.74 | 11,796,800 | — | — |
| 2022-07-12 | $43.60 | $43.60 | 16,498,000 | — | — |
| 2022-07-11 | $46.34 | $46.34 | 9,681,200 | — | — |
| 2022-07-08 | $47.60 | $47.60 | 12,572,800 | — | — |
| 2022-07-07 | $47.55 | $47.55 | 13,941,200 | — | — |
| 2022-07-06 | $46.48 | $46.48 | 12,828,800 | — | — |
| 2022-07-05 | $46.76 | $46.76 | 25,536,400 | — | — |
| 2022-07-01 | $44.81 | $44.81 | 14,841,600 | — | — |
| 2022-06-30 | $42.14 | $42.14 | 16,858,400 | — | — |
| 2022-06-29 | $43.99 | $43.99 | 8,952,400 | — | — |
| 2022-06-28 | $43.55 | $43.55 | 12,445,200 | — | — |
| 2022-06-27 | $45.48 | $45.48 | 11,452,000 | — | — |
| 2022-06-24 | $46.25 | $46.25 | 24,527,600 | — | — |
| 2022-06-23 | $43.72 | $43.72 | 17,377,200 | — | — |
| 2022-06-22 | $41.43 | $41.43 | 11,946,000 | — | — |
| 2022-06-21 | $41.16 | $41.16 | 18,081,200 | — | — |
| 2022-06-17 | $40.97 | $40.97 | 17,459,200 | — | — |
| 2022-06-16 | $39.30 | $39.30 | 15,107,200 | — | — |
| 2022-06-15 | $41.09 | $41.09 | 14,540,000 | — | — |
| 2022-06-14 | $39.81 | $39.81 | 13,132,000 | — | — |
| 2022-06-13 | $38.63 | $38.63 | 22,481,200 | — | — |
| 2022-06-10 | $42.33 | $42.33 | 16,806,800 | — | — |
| 2022-06-09 | $43.39 | $43.39 | 11,658,000 | — | — |
| 2022-06-08 | $44.71 | $44.71 | 11,572,000 | — | — |
| 2022-06-07 | $44.17 | $44.17 | 23,163,600 | — | — |
| 2022-06-06 | $42.24 | $42.24 | 27,304,000 | — | — |
| 2022-06-03 | $40.53 | $40.53 | 37,212,800 | — | — |
| 2022-06-02 | $43.51 | $43.51 | 33,994,800 | — | — |
| 2022-06-01 | $40.36 | $40.36 | 19,908,400 | — | — |
| 2022-05-31 | $40.00 | $40.00 | 23,398,400 | — | — |
| 2022-05-27 | $41.71 | $41.71 | 18,088,400 | — | — |
| 2022-05-26 | $38.96 | $38.96 | 22,008,800 | — | — |
| 2022-05-25 | $36.66 | $36.66 | 18,063,200 | — | — |
| 2022-05-24 | $34.97 | $34.97 | 16,977,600 | — | — |
| 2022-05-23 | $37.32 | $37.32 | 17,555,200 | — | — |
| 2022-05-20 | $37.19 | $37.19 | 32,790,000 | — | — |
| 2022-05-19 | $35.66 | $35.66 | 18,328,800 | — | — |
| 2022-05-18 | $34.63 | $34.63 | 23,580,400 | — | — |
| 2022-05-17 | $36.82 | $36.82 | 21,264,000 | — | — |
| 2022-05-16 | $36.60 | $36.60 | 16,463,200 | — | — |
| 2022-05-13 | $39.07 | $39.07 | 24,976,400 | — | — |
| 2022-05-12 | $34.95 | $34.95 | 23,956,000 | — | — |
| 2022-05-11 | $34.35 | $34.35 | 25,913,200 | — | — |
| 2022-05-10 | $37.97 | $37.97 | 29,572,400 | — | — |
| 2022-05-09 | $35.92 | $35.92 | 37,101,600 | — | — |
| 2022-05-06 | $41.20 | $41.20 | 33,142,400 | — | — |
| 2022-05-05 | $45.24 | $45.24 | 19,947,600 | — | — |
| 2022-05-04 | $50.10 | $50.10 | 24,749,200 | — | — |
| 2022-05-03 | $49.85 | $49.85 | 13,354,400 | — | — |
| 2022-05-02 | $50.91 | $50.91 | 9,114,400 | — | — |
| 2022-04-29 | $49.69 | $49.69 | 11,754,800 | — | — |
| 2022-04-28 | $51.76 | $51.76 | 10,404,800 | — | — |
| 2022-04-27 | $50.26 | $50.26 | 10,423,600 | — | — |
| 2022-04-26 | $50.35 | $50.35 | 13,348,000 | — | — |
| 2022-04-25 | $53.65 | $53.65 | 12,071,200 | — | — |
| 2022-04-22 | $51.40 | $51.40 | 11,267,200 | — | — |
| 2022-04-21 | $52.46 | $52.46 | 12,722,800 | — | — |
| 2022-04-20 | $55.62 | $55.62 | 13,689,600 | — | — |
| 2022-04-19 | $57.17 | $57.17 | 10,841,600 | — | — |
| 2022-04-18 | $56.25 | $56.25 | 14,405,200 | — | — |
| 2022-04-14 | $58.81 | $58.81 | 17,425,600 | — | — |
| 2022-04-13 | $59.97 | $59.97 | 32,478,800 | — | — |
| 2022-04-12 | $55.88 | $55.88 | 34,805,600 | — | — |
| 2022-04-11 | $54.15 | $54.15 | 12,635,600 | — | — |
| 2022-04-08 | $54.55 | $54.55 | 26,921,600 | — | — |
| 2022-04-07 | $54.26 | $54.26 | 14,176,400 | — | — |
| 2022-04-06 | $52.81 | $52.81 | 17,562,000 | — | — |
| 2022-04-05 | $54.99 | $54.99 | 14,261,200 | — | — |
| 2022-04-04 | $57.26 | $57.26 | 12,022,000 | — | — |
| 2022-04-01 | $56.96 | $56.96 | 15,636,800 | — | — |
| 2022-03-31 | $56.77 | $56.77 | 16,580,800 | — | — |
| 2022-03-30 | $56.24 | $56.24 | 18,206,400 | — | — |
| 2022-03-29 | $55.75 | $55.75 | 17,199,600 | — | — |
| 2022-03-28 | $55.53 | $55.53 | 10,764,800 | — | — |
| 2022-03-25 | $55.49 | $55.49 | 11,226,800 | — | — |
| 2022-03-24 | $55.85 | $55.85 | 12,221,200 | — | — |
| 2022-03-23 | $54.87 | $54.87 | 18,499,600 | — | — |
| 2022-03-22 | $54.26 | $54.26 | 25,567,600 | — | — |
| 2022-03-21 | $51.03 | $51.03 | 25,228,400 | — | — |
| 2022-03-18 | $52.01 | $52.01 | 26,416,400 | — | — |
| 2022-03-17 | $51.03 | $51.03 | 26,094,000 | — | — |
| 2022-03-16 | $47.42 | $47.42 | 30,955,600 | — | — |
| 2022-03-15 | $47.16 | $47.16 | 20,344,000 | — | — |
| 2022-03-14 | $45.78 | $45.78 | 23,422,000 | — | — |
| 2022-03-11 | $47.63 | $47.63 | 31,932,400 | — | — |
| 2022-03-10 | $47.76 | $47.76 | 96,541,600 | — | — |
| 2022-03-09 | $42.45 | $42.45 | 37,148,800 | — | — |
| 2022-03-08 | $39.19 | $39.19 | 26,687,200 | — | — |
| 2022-03-07 | $41.85 | $41.85 | 20,489,600 | — | — |
| 2022-03-04 | $44.76 | $44.76 | 18,886,800 | — | — |
| 2022-03-03 | $47.76 | $47.76 | 20,631,200 | — | — |
| 2022-03-02 | $50.44 | $50.44 | 17,182,800 | — | — |
| 2022-03-01 | $49.41 | $49.41 | 27,459,200 | — | — |
| 2022-02-28 | $48.80 | $48.80 | 33,342,800 | — | — |
| 2022-02-25 | $45.44 | $45.44 | 21,910,800 | — | — |
| 2022-02-24 | $45.72 | $45.72 | 38,298,800 | — | — |
| 2022-02-23 | $40.46 | $40.46 | 14,637,600 | — | — |
| 2022-02-22 | $41.68 | $41.68 | 13,124,800 | — | — |
| 2022-02-18 | $41.23 | $41.23 | 13,380,400 | — | — |
| 2022-02-17 | $42.46 | $42.46 | 14,577,600 | — | — |
| 2022-02-16 | $45.82 | $45.82 | 11,019,600 | — | — |
| 2022-02-15 | $47.33 | $47.33 | 9,884,000 | — | — |
| 2022-02-14 | $45.15 | $45.15 | 10,595,600 | — | — |
| 2022-02-11 | $45.47 | $45.47 | 13,074,800 | — | — |
| 2022-02-10 | $46.97 | $46.97 | 13,861,200 | — | — |
| 2022-02-09 | $46.72 | $46.72 | 10,286,000 | — | — |
| 2022-02-08 | $44.72 | $44.72 | 15,286,400 | — | — |
| 2022-02-07 | $44.71 | $44.71 | 7,954,400 | — | — |
| 2022-02-04 | $44.30 | $44.30 | 8,322,400 | — | — |
| 2022-02-03 | $42.66 | $42.66 | 12,871,600 | — | — |
| 2022-02-02 | $44.26 | $44.26 | 14,101,600 | — | — |
| 2022-02-01 | $45.54 | $45.54 | 12,028,000 | — | — |
| 2022-01-31 | $45.16 | $45.16 | 19,759,200 | — | — |
| 2022-01-28 | $42.22 | $42.22 | 18,070,400 | — | — |
| 2022-01-27 | $39.95 | $39.95 | 15,563,600 | — | — |
| 2022-01-26 | $40.24 | $40.24 | 20,196,000 | — | — |
| 2022-01-25 | $39.65 | $39.65 | 21,112,000 | — | — |
| 2022-01-24 | $41.82 | $41.82 | 35,025,200 | — | — |
| 2022-01-21 | $41.18 | $41.18 | 25,272,400 | — | — |
| 2022-01-20 | $43.47 | $43.47 | 12,689,200 | — | — |
| 2022-01-19 | $43.93 | $43.93 | 17,754,000 | — | — |
| 2022-01-18 | $43.21 | $43.21 | 18,930,400 | — | — |
| 2022-01-14 | $44.17 | $44.17 | 18,698,800 | — | — |
| 2022-01-13 | $43.72 | $43.72 | 30,261,600 | — | — |
| 2022-01-12 | $46.99 | $46.99 | 24,011,200 | — | — |
| 2022-01-11 | $49.03 | $49.03 | 14,652,400 | — | — |
| 2022-01-10 | $48.13 | $48.13 | 28,208,000 | — | — |
| 2022-01-07 | $47.25 | $47.25 | 14,127,600 | — | — |
| 2022-01-06 | $46.87 | $46.87 | 25,474,400 | — | — |
| 2022-01-05 | $44.82 | $44.82 | 20,013,600 | — | — |
| 2022-01-04 | $47.30 | $47.30 | 26,013,600 | — | — |
| 2022-01-03 | $49.58 | $49.58 | 21,246,400 | — | — |