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
- 2021-06-24 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 | $33.56 | $33.56 | 792,900 | — | — |
| 2022-12-29 | $33.86 | $33.86 | 727,900 | — | — |
| 2022-12-28 | $32.76 | $32.76 | 778,600 | — | — |
| 2022-12-27 | $33.50 | $33.50 | 823,700 | — | — |
| 2022-12-23 | $34.19 | $34.19 | 738,200 | — | — |
| 2022-12-22 | $34.95 | $34.95 | 839,100 | — | — |
| 2022-12-21 | $35.64 | $35.64 | 1,076,400 | — | — |
| 2022-12-20 | $34.95 | $34.95 | 1,509,700 | — | — |
| 2022-12-19 | $33.75 | $33.75 | 1,235,800 | — | — |
| 2022-12-16 | $35.09 | $35.09 | 1,891,600 | — | — |
| 2022-12-15 | $34.79 | $34.79 | 1,681,900 | — | — |
| 2022-12-14 | $36.33 | $36.33 | 1,014,900 | — | — |
| 2022-12-13 | $36.72 | $36.72 | 1,690,200 | — | — |
| 2022-12-12 | $35.08 | $35.08 | 1,031,100 | — | — |
| 2022-12-09 | $35.63 | $35.63 | 1,330,300 | — | — |
| 2022-12-08 | $35.75 | $35.75 | 1,112,300 | — | — |
| 2022-12-07 | $34.76 | $34.76 | 1,581,700 | — | — |
| 2022-12-06 | $33.79 | $33.79 | 1,939,100 | — | — |
| 2022-12-05 | $35.38 | $35.38 | 2,590,700 | — | — |
| 2022-12-02 | $35.47 | $35.47 | 1,249,700 | — | — |
| 2022-12-01 | $34.78 | $34.78 | 2,134,300 | — | — |
| 2022-11-30 | $33.99 | $33.99 | 4,827,100 | — | — |
| 2022-11-29 | $32.15 | $32.15 | 1,928,100 | — | — |
| 2022-11-28 | $31.71 | $31.71 | 1,146,100 | — | — |
| 2022-11-25 | $31.65 | $31.65 | 528,600 | — | — |
| 2022-11-23 | $32.39 | $32.39 | 1,561,600 | — | — |
| 2022-11-22 | $31.47 | $31.47 | 916,600 | — | — |
| 2022-11-21 | $31.16 | $31.16 | 1,254,900 | — | — |
| 2022-11-18 | $31.70 | $31.70 | 1,402,900 | — | — |
| 2022-11-17 | $31.61 | $31.61 | 2,157,100 | — | — |
| 2022-11-16 | $32.21 | $32.21 | 1,785,100 | — | — |
| 2022-11-15 | $32.78 | $32.78 | 3,636,100 | — | — |
| 2022-11-14 | $30.95 | $30.95 | 5,652,900 | — | — |
| 2022-11-11 | $34.94 | $34.94 | 17,317,400 | — | — |
| 2022-11-10 | $26.33 | $26.33 | 6,207,900 | — | — |
| 2022-11-09 | $24.00 | $24.00 | 2,626,500 | — | — |
| 2022-11-08 | $24.75 | $24.75 | 2,934,800 | — | — |
| 2022-11-07 | $24.16 | $24.16 | 2,793,300 | — | — |
| 2022-11-04 | $24.61 | $24.61 | 2,324,400 | — | — |
| 2022-11-03 | $25.55 | $25.55 | 1,521,100 | — | — |
| 2022-11-02 | $25.20 | $25.20 | 1,614,300 | — | — |
| 2022-11-01 | $26.23 | $26.23 | 1,300,900 | — | — |
| 2022-10-31 | $26.47 | $26.47 | 2,624,100 | — | — |
| 2022-10-28 | $26.31 | $26.31 | 1,941,700 | — | — |
| 2022-10-27 | $25.78 | $25.78 | 1,436,000 | — | — |
| 2022-10-26 | $26.24 | $26.24 | 1,615,000 | — | — |
| 2022-10-25 | $26.81 | $26.81 | 1,683,500 | — | — |
| 2022-10-24 | $24.87 | $24.87 | 1,656,300 | — | — |
| 2022-10-21 | $25.02 | $25.02 | 1,257,800 | — | — |
| 2022-10-20 | $24.85 | $24.85 | 1,328,200 | — | — |
| 2022-10-19 | $25.45 | $25.45 | 1,539,400 | — | — |
| 2022-10-18 | $26.23 | $26.23 | 2,154,600 | — | — |
| 2022-10-17 | $25.49 | $25.49 | 1,815,400 | — | — |
| 2022-10-14 | $24.31 | $24.31 | 2,295,600 | — | — |
| 2022-10-13 | $25.73 | $25.73 | 3,548,800 | — | — |
| 2022-10-12 | $26.87 | $26.87 | 4,389,800 | — | — |
| 2022-10-11 | $29.33 | $29.33 | 1,556,400 | — | — |
| 2022-10-10 | $29.18 | $29.18 | 1,402,800 | — | — |
| 2022-10-07 | $29.67 | $29.67 | 1,154,500 | — | — |
| 2022-10-06 | $30.94 | $30.94 | 1,040,400 | — | — |
| 2022-10-05 | $31.71 | $31.71 | 1,087,200 | — | — |
| 2022-10-04 | $32.00 | $32.00 | 1,337,700 | — | — |
| 2022-10-03 | $30.46 | $30.46 | 1,536,200 | — | — |
| 2022-09-30 | $30.22 | $30.22 | 1,979,200 | — | — |
| 2022-09-29 | $32.00 | $32.00 | 1,509,100 | — | — |
| 2022-09-28 | $32.35 | $32.35 | 1,593,800 | — | — |
| 2022-09-27 | $30.19 | $30.19 | 1,208,700 | — | — |
| 2022-09-26 | $30.73 | $30.73 | 1,979,400 | — | — |
| 2022-09-23 | $30.52 | $30.52 | 2,184,100 | — | — |
| 2022-09-22 | $30.01 | $30.01 | 1,406,600 | — | — |
| 2022-09-21 | $31.03 | $31.03 | 1,692,200 | — | — |
| 2022-09-20 | $30.41 | $30.41 | 1,908,200 | — | — |
| 2022-09-19 | $31.16 | $31.16 | 1,310,500 | — | — |
| 2022-09-16 | $31.45 | $31.45 | 3,221,800 | — | — |
| 2022-09-15 | $32.65 | $32.65 | 1,419,600 | — | — |
| 2022-09-14 | $33.14 | $33.14 | 1,062,500 | — | — |
| 2022-09-13 | $33.07 | $33.07 | 1,169,000 | — | — |
| 2022-09-12 | $34.12 | $34.12 | 1,699,100 | — | — |
| 2022-09-09 | $33.90 | $33.90 | 1,373,100 | — | — |
| 2022-09-08 | $33.89 | $33.89 | 1,083,400 | — | — |
| 2022-09-07 | $32.95 | $32.95 | 981,000 | — | — |
| 2022-09-06 | $32.18 | $32.18 | 1,213,000 | — | — |
| 2022-09-02 | $32.68 | $32.68 | 1,046,900 | — | — |
| 2022-09-01 | $32.69 | $32.69 | 2,282,300 | — | — |
| 2022-08-31 | $33.19 | $33.19 | 1,268,800 | — | — |
| 2022-08-30 | $32.59 | $32.59 | 1,679,000 | — | — |
| 2022-08-29 | $32.36 | $32.36 | 1,166,700 | — | — |
| 2022-08-26 | $32.65 | $32.65 | 1,171,000 | — | — |
| 2022-08-25 | $34.33 | $34.33 | 793,900 | — | — |
| 2022-08-24 | $33.86 | $33.86 | 1,372,900 | — | — |
| 2022-08-23 | $33.00 | $33.00 | 1,223,700 | — | — |
| 2022-08-22 | $32.70 | $32.70 | 2,305,800 | — | — |
| 2022-08-19 | $33.01 | $33.01 | 1,891,800 | — | — |
| 2022-08-18 | $34.25 | $34.25 | 1,361,500 | — | — |
| 2022-08-17 | $34.93 | $34.93 | 2,319,700 | — | — |
| 2022-08-16 | $37.21 | $37.21 | 1,697,100 | — | — |
| 2022-08-15 | $36.96 | $36.96 | 2,055,100 | — | — |
| 2022-08-12 | $37.98 | $37.98 | 1,441,100 | — | — |
| 2022-08-11 | $38.69 | $38.69 | 2,710,200 | — | — |
| 2022-08-10 | $39.94 | $39.94 | 2,893,300 | — | — |
| 2022-08-09 | $36.49 | $36.49 | 2,886,100 | — | — |
| 2022-08-08 | $40.61 | $40.61 | 4,451,700 | — | — |
| 2022-08-05 | $37.31 | $37.31 | 6,202,200 | — | — |
| 2022-08-04 | $40.31 | $40.31 | 3,864,500 | — | — |
| 2022-08-03 | $41.99 | $41.99 | 2,462,400 | — | — |
| 2022-08-02 | $43.84 | $43.84 | 1,214,000 | — | — |
| 2022-08-01 | $42.80 | $42.80 | 1,458,300 | — | — |
| 2022-07-29 | $42.32 | $42.32 | 1,654,100 | — | — |
| 2022-07-28 | $41.62 | $41.62 | 2,094,900 | — | — |
| 2022-07-27 | $41.42 | $41.42 | 1,035,600 | — | — |
| 2022-07-26 | $40.44 | $40.44 | 940,800 | — | — |
| 2022-07-25 | $41.55 | $41.55 | 933,000 | — | — |
| 2022-07-22 | $42.55 | $42.55 | 1,679,300 | — | — |
| 2022-07-21 | $46.17 | $46.17 | 1,701,600 | — | — |
| 2022-07-20 | $45.73 | $45.73 | 2,279,800 | — | — |
| 2022-07-19 | $42.74 | $42.74 | 2,623,600 | — | — |
| 2022-07-18 | $43.77 | $43.77 | 1,932,200 | — | — |
| 2022-07-15 | $43.12 | $43.12 | 1,872,500 | — | — |
| 2022-07-14 | $40.22 | $40.22 | 1,264,800 | — | — |
| 2022-07-13 | $41.20 | $41.20 | 1,272,900 | — | — |
| 2022-07-12 | $41.56 | $41.56 | 1,126,500 | — | — |
| 2022-07-11 | $40.86 | $40.86 | 1,589,200 | — | — |
| 2022-07-08 | $42.28 | $42.28 | 1,422,000 | — | — |
| 2022-07-07 | $41.62 | $41.62 | 1,878,700 | — | — |
| 2022-07-06 | $38.42 | $38.42 | 1,424,300 | — | — |
| 2022-07-05 | $38.50 | $38.50 | 995,800 | — | — |
| 2022-07-01 | $36.72 | $36.72 | 923,200 | — | — |
| 2022-06-30 | $34.82 | $34.82 | 2,486,700 | — | — |
| 2022-06-29 | $37.53 | $37.53 | 1,616,000 | — | — |
| 2022-06-28 | $37.98 | $37.98 | 1,771,800 | — | — |
| 2022-06-27 | $40.42 | $40.42 | 1,992,500 | — | — |
| 2022-06-24 | $41.50 | $41.50 | 8,849,500 | — | — |
| 2022-06-23 | $38.95 | $38.95 | 1,893,100 | — | — |
| 2022-06-22 | $36.03 | $36.03 | 2,325,700 | — | — |
| 2022-06-21 | $35.02 | $35.02 | 1,522,300 | — | — |
| 2022-06-17 | $33.86 | $33.86 | 2,649,700 | — | — |
| 2022-06-16 | $32.37 | $32.37 | 2,838,500 | — | — |
| 2022-06-15 | $34.75 | $34.75 | 1,871,100 | — | — |
| 2022-06-14 | $33.40 | $33.40 | 1,292,200 | — | — |
| 2022-06-13 | $33.02 | $33.02 | 1,636,500 | — | — |
| 2022-06-10 | $33.90 | $33.90 | 1,859,700 | — | — |
| 2022-06-09 | $34.96 | $34.96 | 1,535,500 | — | — |
| 2022-06-08 | $36.37 | $36.37 | 1,525,800 | — | — |
| 2022-06-07 | $36.92 | $36.92 | 1,032,200 | — | — |
| 2022-06-06 | $36.60 | $36.60 | 1,886,400 | — | — |
| 2022-06-03 | $38.00 | $38.00 | 1,723,300 | — | — |
| 2022-06-02 | $38.00 | $38.00 | 1,762,900 | — | — |
| 2022-06-01 | $35.53 | $35.53 | 1,603,100 | — | — |
| 2022-05-31 | $34.99 | $34.99 | 2,829,300 | — | — |
| 2022-05-27 | $35.39 | $35.39 | 1,895,300 | — | — |
| 2022-05-26 | $33.92 | $33.92 | 1,828,300 | — | — |
| 2022-05-25 | $34.48 | $34.48 | 3,161,400 | — | — |
| 2022-05-24 | $31.89 | $31.89 | 3,610,300 | — | — |
| 2022-05-23 | $33.29 | $33.29 | 2,712,200 | — | — |
| 2022-05-20 | $31.56 | $31.56 | 2,866,500 | — | — |
| 2022-05-19 | $32.52 | $32.52 | 5,534,600 | — | — |
| 2022-05-18 | $30.31 | $30.31 | 14,975,200 | — | — |
| 2022-05-17 | $33.77 | $33.77 | 8,324,200 | — | — |
| 2022-05-16 | $32.99 | $32.99 | 3,604,900 | — | — |
| 2022-05-13 | $31.82 | $31.82 | 2,889,800 | — | — |
| 2022-05-12 | $29.85 | $29.85 | 3,482,500 | — | — |
| 2022-05-11 | $28.46 | $28.46 | 4,063,700 | — | — |
| 2022-05-10 | $31.25 | $31.25 | 3,003,400 | — | — |
| 2022-05-09 | $31.84 | $31.84 | 3,887,100 | — | — |
| 2022-05-06 | $34.65 | $34.65 | 2,111,500 | — | — |
| 2022-05-05 | $38.69 | $38.69 | 1,010,600 | — | — |
| 2022-05-04 | $40.66 | $40.66 | 1,632,700 | — | — |
| 2022-05-03 | $39.22 | $39.22 | 2,008,200 | — | — |
| 2022-05-02 | $41.39 | $41.39 | 1,092,000 | — | — |
| 2022-04-29 | $39.87 | $39.87 | 1,853,300 | — | — |
| 2022-04-28 | $42.54 | $42.54 | 2,811,200 | — | — |
| 2022-04-27 | $43.30 | $43.30 | 1,072,900 | — | — |
| 2022-04-26 | $44.57 | $44.57 | 852,800 | — | — |
| 2022-04-25 | $46.66 | $46.66 | 1,369,000 | — | — |
| 2022-04-22 | $44.62 | $44.62 | 1,355,400 | — | — |
| 2022-04-21 | $47.99 | $47.99 | 858,300 | — | — |
| 2022-04-20 | $49.99 | $49.99 | 815,600 | — | — |
| 2022-04-19 | $51.07 | $51.07 | 1,188,600 | — | — |
| 2022-04-18 | $47.97 | $47.97 | 969,300 | — | — |
| 2022-04-14 | $50.31 | $50.31 | 764,300 | — | — |
| 2022-04-13 | $50.48 | $50.48 | 1,163,500 | — | — |
| 2022-04-12 | $48.73 | $48.73 | 1,072,700 | — | — |
| 2022-04-11 | $48.83 | $48.83 | 1,061,900 | — | — |
| 2022-04-08 | $48.81 | $48.81 | 1,254,900 | — | — |
| 2022-04-07 | $50.97 | $50.97 | 831,000 | — | — |
| 2022-04-06 | $51.49 | $51.49 | 1,434,400 | — | — |
| 2022-04-05 | $53.23 | $53.23 | 1,014,400 | — | — |
| 2022-04-04 | $54.00 | $54.00 | 945,600 | — | — |
| 2022-04-01 | $52.79 | $52.79 | 1,437,100 | — | — |
| 2022-03-31 | $52.09 | $52.09 | 1,125,600 | — | — |
| 2022-03-30 | $51.81 | $51.81 | 2,132,500 | — | — |
| 2022-03-29 | $52.57 | $52.57 | 1,411,000 | — | — |
| 2022-03-28 | $49.00 | $49.00 | 1,106,400 | — | — |
| 2022-03-25 | $48.32 | $48.32 | 709,700 | — | — |
| 2022-03-24 | $50.07 | $50.07 | 1,207,900 | — | — |
| 2022-03-23 | $50.47 | $50.47 | 1,991,500 | — | — |
| 2022-03-22 | $49.70 | $49.70 | 1,813,400 | — | — |
| 2022-03-21 | $48.00 | $48.00 | 2,578,500 | — | — |
| 2022-03-18 | $52.37 | $52.37 | 5,726,700 | — | — |
| 2022-03-17 | $49.87 | $49.87 | 3,681,600 | — | — |
| 2022-03-16 | $46.61 | $46.61 | 4,439,800 | — | — |
| 2022-03-15 | $43.23 | $43.23 | 2,501,800 | — | — |
| 2022-03-14 | $40.85 | $40.85 | 4,168,900 | — | — |
| 2022-03-11 | $46.41 | $46.41 | 2,249,000 | — | — |
| 2022-03-10 | $49.95 | $49.95 | 2,027,300 | — | — |
| 2022-03-09 | $54.57 | $54.57 | 1,446,100 | — | — |
| 2022-03-08 | $52.22 | $52.22 | 3,112,500 | — | — |
| 2022-03-07 | $52.29 | $52.29 | 4,298,700 | — | — |
| 2022-03-04 | $48.50 | $48.50 | 4,302,400 | — | — |
| 2022-03-03 | $56.77 | $56.77 | 1,253,200 | — | — |
| 2022-03-02 | $60.67 | $60.67 | 1,702,400 | — | — |
| 2022-03-01 | $58.12 | $58.12 | 1,817,000 | — | — |
| 2022-02-28 | $61.35 | $61.35 | 2,960,900 | — | — |
| 2022-02-25 | $59.07 | $59.07 | 1,752,800 | — | — |
| 2022-02-24 | $57.42 | $57.42 | 2,782,100 | — | — |
| 2022-02-23 | $55.46 | $55.46 | 1,381,900 | — | — |
| 2022-02-22 | $55.99 | $55.99 | 1,549,800 | — | — |
| 2022-02-18 | $57.00 | $57.00 | 1,857,800 | — | — |
| 2022-02-17 | $57.38 | $57.38 | 1,892,000 | — | — |
| 2022-02-16 | $57.44 | $57.44 | 2,211,500 | — | — |
| 2022-02-15 | $56.94 | $56.94 | 2,816,500 | — | — |
| 2022-02-14 | $56.73 | $56.73 | 1,651,900 | — | — |
| 2022-02-11 | $56.36 | $56.36 | 3,770,900 | — | — |
| 2022-02-10 | $60.32 | $60.32 | 5,568,700 | — | — |
| 2022-02-09 | $61.78 | $61.78 | 13,104,200 | — | — |
| 2022-02-08 | $49.81 | $49.81 | 3,107,900 | — | — |
| 2022-02-07 | $48.53 | $48.53 | 1,817,600 | — | — |
| 2022-02-04 | $45.75 | $45.75 | 1,010,800 | — | — |
| 2022-02-03 | $45.70 | $45.70 | 800,900 | — | — |
| 2022-02-02 | $46.57 | $46.57 | 1,939,300 | — | — |
| 2022-02-01 | $49.16 | $49.16 | 2,082,000 | — | — |
| 2022-01-31 | $45.57 | $45.57 | 2,023,600 | — | — |
| 2022-01-28 | $41.73 | $41.73 | 1,180,800 | — | — |
| 2022-01-27 | $40.56 | $40.56 | 1,739,200 | — | — |
| 2022-01-26 | $42.47 | $42.47 | 1,532,200 | — | — |
| 2022-01-25 | $42.63 | $42.63 | 1,019,800 | — | — |
| 2022-01-24 | $44.60 | $44.60 | 2,868,800 | — | — |
| 2022-01-21 | $43.40 | $43.40 | 3,149,900 | — | — |
| 2022-01-20 | $44.41 | $44.41 | 1,684,600 | — | — |
| 2022-01-19 | $43.32 | $43.32 | 1,644,600 | — | — |
| 2022-01-18 | $42.83 | $42.83 | 1,478,700 | — | — |
| 2022-01-14 | $46.03 | $46.03 | 1,410,000 | — | — |
| 2022-01-13 | $47.50 | $47.50 | 1,108,600 | — | — |
| 2022-01-12 | $50.10 | $50.10 | 2,010,400 | — | — |
| 2022-01-11 | $47.54 | $47.54 | 813,500 | — | — |
| 2022-01-10 | $47.88 | $47.88 | 1,857,800 | — | — |
| 2022-01-07 | $47.64 | $47.64 | 1,125,900 | — | — |
| 2022-01-06 | $46.91 | $46.91 | 2,849,200 | — | — |
| 2022-01-05 | $49.13 | $49.13 | 2,766,500 | — | — |
| 2022-01-04 | $51.34 | $51.34 | 1,964,900 | — | — |
| 2022-01-03 | $51.56 | $51.56 | 1,684,300 | — | — |