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
- 2021-03-24 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 | $25.47 | $25.47 | 1,061,800 | — | — |
| 2022-12-29 | $25.31 | $25.31 | 1,089,400 | — | — |
| 2022-12-28 | $23.71 | $23.71 | 829,600 | — | — |
| 2022-12-27 | $23.67 | $23.67 | 927,000 | — | — |
| 2022-12-23 | $24.75 | $24.75 | 638,000 | — | — |
| 2022-12-22 | $25.37 | $25.37 | 1,091,800 | — | — |
| 2022-12-21 | $25.94 | $25.94 | 1,224,400 | — | — |
| 2022-12-20 | $26.55 | $26.55 | 1,235,700 | — | — |
| 2022-12-19 | $26.41 | $26.41 | 1,421,100 | — | — |
| 2022-12-16 | $28.18 | $28.18 | 1,859,400 | — | — |
| 2022-12-15 | $28.15 | $28.15 | 1,530,600 | — | — |
| 2022-12-14 | $29.97 | $29.97 | 1,446,300 | — | — |
| 2022-12-13 | $29.23 | $29.23 | 1,765,100 | — | — |
| 2022-12-12 | $29.12 | $29.12 | 1,312,600 | — | — |
| 2022-12-09 | $29.38 | $29.38 | 1,045,800 | — | — |
| 2022-12-08 | $29.70 | $29.70 | 1,208,200 | — | — |
| 2022-12-07 | $27.79 | $27.79 | 1,423,200 | — | — |
| 2022-12-06 | $28.54 | $28.54 | 900,800 | — | — |
| 2022-12-05 | $28.97 | $28.97 | 1,139,000 | — | — |
| 2022-12-02 | $30.84 | $30.84 | 1,013,600 | — | — |
| 2022-12-01 | $30.30 | $30.30 | 1,162,600 | — | — |
| 2022-11-30 | $29.83 | $29.83 | 1,482,100 | — | — |
| 2022-11-29 | $27.51 | $27.51 | 939,000 | — | — |
| 2022-11-28 | $27.75 | $27.75 | 1,044,500 | — | — |
| 2022-11-25 | $27.70 | $27.70 | 391,100 | — | — |
| 2022-11-23 | $28.17 | $28.17 | 927,800 | — | — |
| 2022-11-22 | $26.91 | $26.91 | 951,100 | — | — |
| 2022-11-21 | $27.65 | $27.65 | 1,039,700 | — | — |
| 2022-11-18 | $28.27 | $28.27 | 1,173,400 | — | — |
| 2022-11-17 | $28.54 | $28.54 | 1,417,600 | — | — |
| 2022-11-16 | $30.47 | $30.47 | 923,300 | — | — |
| 2022-11-15 | $32.38 | $32.38 | 1,288,200 | — | — |
| 2022-11-14 | $30.94 | $30.94 | 1,519,200 | — | — |
| 2022-11-11 | $33.04 | $33.04 | 2,593,500 | — | — |
| 2022-11-10 | $29.77 | $29.77 | 2,410,400 | — | — |
| 2022-11-09 | $26.73 | $26.73 | 2,342,500 | — | — |
| 2022-11-08 | $28.14 | $28.14 | 5,665,900 | — | — |
| 2022-11-07 | $29.40 | $29.40 | 3,626,500 | — | — |
| 2022-11-04 | $30.52 | $30.52 | 2,467,700 | — | — |
| 2022-11-03 | $31.75 | $31.75 | 1,400,700 | — | — |
| 2022-11-02 | $32.05 | $32.05 | 1,943,800 | — | — |
| 2022-11-01 | $35.28 | $35.28 | 912,300 | — | — |
| 2022-10-31 | $35.92 | $35.92 | 898,200 | — | — |
| 2022-10-28 | $36.48 | $36.48 | 1,806,000 | — | — |
| 2022-10-27 | $37.11 | $37.11 | 750,300 | — | — |
| 2022-10-26 | $36.19 | $36.19 | 1,594,800 | — | — |
| 2022-10-25 | $38.31 | $38.31 | 1,446,600 | — | — |
| 2022-10-24 | $36.33 | $36.33 | 813,400 | — | — |
| 2022-10-21 | $36.48 | $36.48 | 1,413,000 | — | — |
| 2022-10-20 | $36.47 | $36.47 | 943,000 | — | — |
| 2022-10-19 | $36.33 | $36.33 | 800,000 | — | — |
| 2022-10-18 | $37.59 | $37.59 | 910,300 | — | — |
| 2022-10-17 | $36.71 | $36.71 | 1,674,300 | — | — |
| 2022-10-14 | $33.53 | $33.53 | 861,800 | — | — |
| 2022-10-13 | $34.69 | $34.69 | 1,613,100 | — | — |
| 2022-10-12 | $34.72 | $34.72 | 1,153,800 | — | — |
| 2022-10-11 | $35.63 | $35.63 | 1,185,900 | — | — |
| 2022-10-10 | $35.52 | $35.52 | 1,244,200 | — | — |
| 2022-10-07 | $36.92 | $36.92 | 978,100 | — | — |
| 2022-10-06 | $39.62 | $39.62 | 500,500 | — | — |
| 2022-10-05 | $40.00 | $40.00 | 1,207,100 | — | — |
| 2022-10-04 | $40.31 | $40.31 | 1,673,900 | — | — |
| 2022-10-03 | $37.01 | $37.01 | 1,117,100 | — | — |
| 2022-09-30 | $36.17 | $36.17 | 934,900 | — | — |
| 2022-09-29 | $36.27 | $36.27 | 1,114,600 | — | — |
| 2022-09-28 | $38.22 | $38.22 | 1,426,000 | — | — |
| 2022-09-27 | $37.83 | $37.83 | 847,500 | — | — |
| 2022-09-26 | $36.32 | $36.32 | 1,242,500 | — | — |
| 2022-09-23 | $36.79 | $36.79 | 1,589,100 | — | — |
| 2022-09-22 | $38.79 | $38.79 | 1,024,900 | — | — |
| 2022-09-21 | $41.00 | $41.00 | 1,000,000 | — | — |
| 2022-09-20 | $41.27 | $41.27 | 993,000 | — | — |
| 2022-09-19 | $40.96 | $40.96 | 1,427,300 | — | — |
| 2022-09-16 | $41.56 | $41.56 | 4,344,100 | — | — |
| 2022-09-15 | $44.14 | $44.14 | 1,493,800 | — | — |
| 2022-09-14 | $44.71 | $44.71 | 1,973,500 | — | — |
| 2022-09-13 | $42.87 | $42.87 | 1,711,600 | — | — |
| 2022-09-12 | $46.10 | $46.10 | 1,051,500 | — | — |
| 2022-09-09 | $44.08 | $44.08 | 1,261,500 | — | — |
| 2022-09-08 | $41.79 | $41.79 | 991,800 | — | — |
| 2022-09-07 | $40.46 | $40.46 | 1,029,000 | — | — |
| 2022-09-06 | $38.87 | $38.87 | 1,469,600 | — | — |
| 2022-09-02 | $38.41 | $38.41 | 1,277,400 | — | — |
| 2022-09-01 | $38.33 | $38.33 | 1,811,500 | — | — |
| 2022-08-31 | $42.09 | $42.09 | 988,200 | — | — |
| 2022-08-30 | $42.13 | $42.13 | 1,038,700 | — | — |
| 2022-08-29 | $43.38 | $43.38 | 721,200 | — | — |
| 2022-08-26 | $44.31 | $44.31 | 916,700 | — | — |
| 2022-08-25 | $46.13 | $46.13 | 782,800 | — | — |
| 2022-08-24 | $45.83 | $45.83 | 1,210,000 | — | — |
| 2022-08-23 | $43.55 | $43.55 | 1,018,000 | — | — |
| 2022-08-22 | $41.96 | $41.96 | 1,044,000 | — | — |
| 2022-08-19 | $43.37 | $43.37 | 1,556,300 | — | — |
| 2022-08-18 | $45.42 | $45.42 | 739,000 | — | — |
| 2022-08-17 | $45.68 | $45.68 | 1,200,600 | — | — |
| 2022-08-16 | $48.15 | $48.15 | 1,028,300 | — | — |
| 2022-08-15 | $48.69 | $48.69 | 870,800 | — | — |
| 2022-08-12 | $48.76 | $48.76 | 1,188,300 | — | — |
| 2022-08-11 | $47.52 | $47.52 | 2,708,600 | — | — |
| 2022-08-10 | $52.67 | $52.67 | 2,333,200 | — | — |
| 2022-08-09 | $47.15 | $47.15 | 3,616,000 | — | — |
| 2022-08-08 | $47.87 | $47.87 | 2,102,900 | — | — |
| 2022-08-05 | $45.81 | $45.81 | 2,005,100 | — | — |
| 2022-08-04 | $44.19 | $44.19 | 1,423,000 | — | — |
| 2022-08-03 | $45.26 | $45.26 | 1,667,800 | — | — |
| 2022-08-02 | $42.83 | $42.83 | 736,100 | — | — |
| 2022-08-01 | $41.87 | $41.87 | 847,200 | — | — |
| 2022-07-29 | $40.98 | $40.98 | 1,234,000 | — | — |
| 2022-07-28 | $39.81 | $39.81 | 1,158,200 | — | — |
| 2022-07-27 | $39.29 | $39.29 | 1,299,000 | — | — |
| 2022-07-26 | $37.23 | $37.23 | 1,115,700 | — | — |
| 2022-07-25 | $38.90 | $38.90 | 1,170,400 | — | — |
| 2022-07-22 | $39.16 | $39.16 | 1,263,800 | — | — |
| 2022-07-21 | $42.81 | $42.81 | 1,315,900 | — | — |
| 2022-07-20 | $41.95 | $41.95 | 1,918,900 | — | — |
| 2022-07-19 | $37.78 | $37.78 | 1,428,600 | — | — |
| 2022-07-18 | $36.71 | $36.71 | 1,524,800 | — | — |
| 2022-07-15 | $35.24 | $35.24 | 1,436,400 | — | — |
| 2022-07-14 | $34.50 | $34.50 | 3,360,600 | — | — |
| 2022-07-13 | $37.11 | $37.11 | 3,285,400 | — | — |
| 2022-07-12 | $38.46 | $38.46 | 2,679,500 | — | — |
| 2022-07-11 | $38.76 | $38.76 | 5,591,100 | — | — |
| 2022-07-08 | $46.30 | $46.30 | 1,386,300 | — | — |
| 2022-07-07 | $45.53 | $45.53 | 1,271,200 | — | — |
| 2022-07-06 | $44.12 | $44.12 | 1,298,300 | — | — |
| 2022-07-05 | $44.85 | $44.85 | 2,100,600 | — | — |
| 2022-07-01 | $41.54 | $41.54 | 890,000 | — | — |
| 2022-06-30 | $41.36 | $41.36 | 1,906,400 | — | — |
| 2022-06-29 | $43.24 | $43.24 | 842,800 | — | — |
| 2022-06-28 | $43.96 | $43.96 | 1,121,300 | — | — |
| 2022-06-27 | $46.78 | $46.78 | 1,032,200 | — | — |
| 2022-06-24 | $47.75 | $47.75 | 4,464,600 | — | — |
| 2022-06-23 | $46.11 | $46.11 | 2,424,500 | — | — |
| 2022-06-22 | $42.36 | $42.36 | 1,077,100 | — | — |
| 2022-06-21 | $41.95 | $41.95 | 1,395,900 | — | — |
| 2022-06-17 | $41.96 | $41.96 | 2,372,200 | — | — |
| 2022-06-16 | $39.97 | $39.97 | 2,081,300 | — | — |
| 2022-06-15 | $43.84 | $43.84 | 1,913,600 | — | — |
| 2022-06-14 | $42.07 | $42.07 | 2,375,100 | — | — |
| 2022-06-13 | $40.60 | $40.60 | 2,801,600 | — | — |
| 2022-06-10 | $42.45 | $42.45 | 3,740,100 | — | — |
| 2022-06-09 | $45.34 | $45.34 | 1,794,600 | — | — |
| 2022-06-08 | $47.22 | $47.22 | 2,362,500 | — | — |
| 2022-06-07 | $48.51 | $48.51 | 1,649,600 | — | — |
| 2022-06-06 | $47.73 | $47.73 | 1,462,600 | — | — |
| 2022-06-03 | $47.67 | $47.67 | 1,493,800 | — | — |
| 2022-06-02 | $49.31 | $49.31 | 1,708,500 | — | — |
| 2022-06-01 | $47.49 | $47.49 | 1,620,800 | — | — |
| 2022-05-31 | $48.85 | $48.85 | 2,322,500 | — | — |
| 2022-05-27 | $50.58 | $50.58 | 3,754,500 | — | — |
| 2022-05-26 | $45.92 | $45.92 | 3,777,700 | — | — |
| 2022-05-25 | $45.72 | $45.72 | 2,722,000 | — | — |
| 2022-05-24 | $43.26 | $43.26 | 3,622,800 | — | — |
| 2022-05-23 | $41.80 | $41.80 | 2,365,500 | — | — |
| 2022-05-20 | $42.66 | $42.66 | 2,989,300 | — | — |
| 2022-05-19 | $40.68 | $40.68 | 4,040,900 | — | — |
| 2022-05-18 | $36.45 | $36.45 | 2,236,300 | — | — |
| 2022-05-17 | $37.33 | $37.33 | 1,538,500 | — | — |
| 2022-05-16 | $36.66 | $36.66 | 2,562,300 | — | — |
| 2022-05-13 | $37.80 | $37.80 | 5,014,200 | — | — |
| 2022-05-12 | $33.68 | $33.68 | 4,416,900 | — | — |
| 2022-05-11 | $30.86 | $30.86 | 3,300,100 | — | — |
| 2022-05-10 | $32.70 | $32.70 | 4,294,000 | — | — |
| 2022-05-09 | $32.20 | $32.20 | 4,821,600 | — | — |
| 2022-05-06 | $35.82 | $35.82 | 4,000,900 | — | — |
| 2022-05-05 | $35.66 | $35.66 | 8,421,000 | — | — |
| 2022-05-04 | $43.56 | $43.56 | 3,000,700 | — | — |
| 2022-05-03 | $41.16 | $41.16 | 1,260,100 | — | — |
| 2022-05-02 | $42.41 | $42.41 | 2,162,300 | — | — |
| 2022-04-29 | $39.43 | $39.43 | 2,294,800 | — | — |
| 2022-04-28 | $44.00 | $44.00 | 2,995,000 | — | — |
| 2022-04-27 | $41.10 | $41.10 | 1,937,900 | — | — |
| 2022-04-26 | $41.07 | $41.07 | 2,437,100 | — | — |
| 2022-04-25 | $44.46 | $44.46 | 1,480,700 | — | — |
| 2022-04-22 | $42.90 | $42.90 | 1,790,900 | — | — |
| 2022-04-21 | $45.07 | $45.07 | 1,895,100 | — | — |
| 2022-04-20 | $47.61 | $47.61 | 1,850,700 | — | — |
| 2022-04-19 | $50.99 | $50.99 | 1,130,000 | — | — |
| 2022-04-18 | $48.60 | $48.60 | 1,993,200 | — | — |
| 2022-04-14 | $52.68 | $52.68 | 1,613,400 | — | — |
| 2022-04-13 | $54.30 | $54.30 | 1,314,900 | — | — |
| 2022-04-12 | $51.55 | $51.55 | 1,294,800 | — | — |
| 2022-04-11 | $51.33 | $51.33 | 1,281,100 | — | — |
| 2022-04-08 | $52.11 | $52.11 | 1,247,200 | — | — |
| 2022-04-07 | $54.24 | $54.24 | 1,069,300 | — | — |
| 2022-04-06 | $53.80 | $53.80 | 1,370,000 | — | — |
| 2022-04-05 | $56.85 | $56.85 | 1,381,000 | — | — |
| 2022-04-04 | $60.40 | $60.40 | 1,493,500 | — | — |
| 2022-04-01 | $59.57 | $59.57 | 1,304,300 | — | — |
| 2022-03-31 | $57.85 | $57.85 | 1,197,100 | — | — |
| 2022-03-30 | $59.90 | $59.90 | 1,104,900 | — | — |
| 2022-03-29 | $62.38 | $62.38 | 2,221,900 | — | — |
| 2022-03-28 | $57.99 | $57.99 | 1,619,200 | — | — |
| 2022-03-25 | $57.55 | $57.55 | 930,800 | — | — |
| 2022-03-24 | $60.36 | $60.36 | 1,038,600 | — | — |
| 2022-03-23 | $60.41 | $60.41 | 1,174,500 | — | — |
| 2022-03-22 | $60.43 | $60.43 | 1,678,800 | — | — |
| 2022-03-21 | $58.94 | $58.94 | 1,971,500 | — | — |
| 2022-03-18 | $58.63 | $58.63 | 4,126,500 | — | — |
| 2022-03-17 | $55.39 | $55.39 | 2,199,600 | — | — |
| 2022-03-16 | $52.84 | $52.84 | 2,375,300 | — | — |
| 2022-03-15 | $47.76 | $47.76 | 1,588,300 | — | — |
| 2022-03-14 | $44.76 | $44.76 | 2,174,100 | — | — |
| 2022-03-11 | $48.20 | $48.20 | 1,567,700 | — | — |
| 2022-03-10 | $51.65 | $51.65 | 1,775,700 | — | — |
| 2022-03-09 | $54.29 | $54.29 | 1,820,900 | — | — |
| 2022-03-08 | $49.93 | $49.93 | 2,202,800 | — | — |
| 2022-03-07 | $48.06 | $48.06 | 2,729,000 | — | — |
| 2022-03-04 | $51.37 | $51.37 | 4,033,600 | — | — |
| 2022-03-03 | $59.16 | $59.16 | 1,906,700 | — | — |
| 2022-03-02 | $63.36 | $63.36 | 2,465,600 | — | — |
| 2022-03-01 | $60.72 | $60.72 | 3,668,000 | — | — |
| 2022-02-28 | $59.32 | $59.32 | 3,831,400 | — | — |
| 2022-02-25 | $59.88 | $59.88 | 3,296,200 | — | — |
| 2022-02-24 | $55.64 | $55.64 | 5,655,400 | — | — |
| 2022-02-23 | $46.92 | $46.92 | 3,792,400 | — | — |
| 2022-02-22 | $51.54 | $51.54 | 1,581,800 | — | — |
| 2022-02-18 | $52.08 | $52.08 | 2,829,900 | — | — |
| 2022-02-17 | $55.68 | $55.68 | 2,238,100 | — | — |
| 2022-02-16 | $62.31 | $62.31 | 1,700,500 | — | — |
| 2022-02-15 | $62.92 | $62.92 | 1,779,900 | — | — |
| 2022-02-14 | $59.02 | $59.02 | 1,238,100 | — | — |
| 2022-02-11 | $59.18 | $59.18 | 2,108,200 | — | — |
| 2022-02-10 | $62.14 | $62.14 | 2,618,700 | — | — |
| 2022-02-09 | $63.10 | $63.10 | 2,576,200 | — | — |
| 2022-02-08 | $61.56 | $61.56 | 2,261,900 | — | — |
| 2022-02-07 | $58.20 | $58.20 | 1,796,900 | — | — |
| 2022-02-04 | $57.22 | $57.22 | 1,671,200 | — | — |
| 2022-02-03 | $53.67 | $53.67 | 1,899,300 | — | — |
| 2022-02-02 | $57.13 | $57.13 | 1,932,000 | — | — |
| 2022-02-01 | $59.45 | $59.45 | 1,817,100 | — | — |
| 2022-01-31 | $57.34 | $57.34 | 1,915,300 | — | — |
| 2022-01-28 | $53.90 | $53.90 | 1,853,500 | — | — |
| 2022-01-27 | $50.68 | $50.68 | 1,700,600 | — | — |
| 2022-01-26 | $51.06 | $51.06 | 2,829,400 | — | — |
| 2022-01-25 | $51.44 | $51.44 | 3,210,500 | — | — |
| 2022-01-24 | $55.66 | $55.66 | 3,181,900 | — | — |
| 2022-01-21 | $52.58 | $52.58 | 3,239,800 | — | — |
| 2022-01-20 | $55.50 | $55.50 | 1,885,100 | — | — |
| 2022-01-19 | $56.61 | $56.61 | 2,128,000 | — | — |
| 2022-01-18 | $57.38 | $57.38 | 2,683,300 | — | — |
| 2022-01-14 | $59.49 | $59.49 | 7,087,600 | — | — |
| 2022-01-13 | $65.42 | $65.42 | 2,603,500 | — | — |
| 2022-01-12 | $71.54 | $71.54 | 1,802,600 | — | — |
| 2022-01-11 | $73.40 | $73.40 | 1,549,500 | — | — |
| 2022-01-10 | $70.67 | $70.67 | 2,099,900 | — | — |
| 2022-01-07 | $70.73 | $70.73 | 1,493,400 | — | — |
| 2022-01-06 | $70.82 | $70.82 | 2,682,300 | — | — |
| 2022-01-05 | $69.37 | $69.37 | 2,800,700 | — | — |
| 2022-01-04 | $72.78 | $72.78 | 3,401,200 | — | — |
| 2022-01-03 | $75.29 | $75.29 | 2,690,700 | — | — |