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
- 2019-08-01 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 | $38.30 | $38.30 | 975,000 | — | — |
| 2022-12-29 | $38.47 | $38.47 | 972,300 | — | — |
| 2022-12-28 | $37.22 | $37.22 | 881,100 | — | — |
| 2022-12-27 | $37.19 | $37.19 | 835,100 | — | — |
| 2022-12-23 | $37.28 | $37.28 | 725,600 | — | — |
| 2022-12-22 | $37.33 | $37.33 | 1,172,100 | — | — |
| 2022-12-21 | $38.67 | $38.67 | 1,803,100 | — | — |
| 2022-12-20 | $37.81 | $37.81 | 2,017,700 | — | — |
| 2022-12-19 | $37.17 | $37.17 | 2,873,700 | — | — |
| 2022-12-16 | $38.70 | $38.70 | 2,741,800 | — | — |
| 2022-12-15 | $39.34 | $39.34 | 1,896,800 | — | — |
| 2022-12-14 | $40.81 | $40.81 | 3,514,800 | — | — |
| 2022-12-13 | $39.70 | $39.70 | 2,273,100 | — | — |
| 2022-12-12 | $38.29 | $38.29 | 1,163,500 | — | — |
| 2022-12-09 | $36.96 | $36.96 | 1,178,000 | — | — |
| 2022-12-08 | $37.47 | $37.47 | 1,603,900 | — | — |
| 2022-12-07 | $36.09 | $36.09 | 2,754,500 | — | — |
| 2022-12-06 | $36.01 | $36.01 | 2,031,200 | — | — |
| 2022-12-05 | $37.56 | $37.56 | 1,718,800 | — | — |
| 2022-12-02 | $39.06 | $39.06 | 1,095,100 | — | — |
| 2022-12-01 | $39.41 | $39.41 | 1,782,400 | — | — |
| 2022-11-30 | $38.75 | $38.75 | 2,603,000 | — | — |
| 2022-11-29 | $36.39 | $36.39 | 1,046,100 | — | — |
| 2022-11-28 | $36.78 | $36.78 | 1,497,700 | — | — |
| 2022-11-25 | $36.71 | $36.71 | 490,800 | — | — |
| 2022-11-23 | $36.88 | $36.88 | 1,172,700 | — | — |
| 2022-11-22 | $36.33 | $36.33 | 1,421,000 | — | — |
| 2022-11-21 | $36.81 | $36.81 | 1,654,100 | — | — |
| 2022-11-18 | $36.59 | $36.59 | 2,181,300 | — | — |
| 2022-11-17 | $36.73 | $36.73 | 1,738,600 | — | — |
| 2022-11-16 | $37.58 | $37.58 | 1,807,300 | — | — |
| 2022-11-15 | $38.59 | $38.59 | 1,635,500 | — | — |
| 2022-11-14 | $37.40 | $37.40 | 1,604,000 | — | — |
| 2022-11-11 | $38.29 | $38.29 | 2,931,500 | — | — |
| 2022-11-10 | $36.75 | $36.75 | 4,606,200 | — | — |
| 2022-11-09 | $34.13 | $34.13 | 2,910,800 | — | — |
| 2022-11-08 | $35.36 | $35.36 | 3,047,200 | — | — |
| 2022-11-07 | $33.75 | $33.75 | 2,776,300 | — | — |
| 2022-11-04 | $32.49 | $32.49 | 2,565,700 | — | — |
| 2022-11-03 | $33.25 | $33.25 | 2,896,900 | — | — |
| 2022-11-02 | $32.00 | $32.00 | 6,152,400 | — | — |
| 2022-11-01 | $34.17 | $34.17 | 3,994,500 | — | — |
| 2022-10-31 | $35.24 | $35.24 | 2,558,700 | — | — |
| 2022-10-28 | $35.54 | $35.54 | 2,122,900 | — | — |
| 2022-10-27 | $35.31 | $35.31 | 1,510,900 | — | — |
| 2022-10-26 | $34.14 | $34.14 | 2,298,800 | — | — |
| 2022-10-25 | $35.26 | $35.26 | 1,328,600 | — | — |
| 2022-10-24 | $33.74 | $33.74 | 1,965,300 | — | — |
| 2022-10-21 | $33.40 | $33.40 | 2,703,400 | — | — |
| 2022-10-20 | $33.65 | $33.65 | 1,193,700 | — | — |
| 2022-10-19 | $33.65 | $33.65 | 1,734,100 | — | — |
| 2022-10-18 | $34.86 | $34.86 | 1,773,900 | — | — |
| 2022-10-17 | $34.48 | $34.48 | 3,236,900 | — | — |
| 2022-10-14 | $32.59 | $32.59 | 3,003,000 | — | — |
| 2022-10-13 | $33.90 | $33.90 | 2,038,500 | — | — |
| 2022-10-12 | $34.25 | $34.25 | 3,001,600 | — | — |
| 2022-10-11 | $34.25 | $34.25 | 2,469,200 | — | — |
| 2022-10-10 | $34.69 | $34.69 | 2,167,300 | — | — |
| 2022-10-07 | $36.42 | $36.42 | 1,247,100 | — | — |
| 2022-10-06 | $37.90 | $37.90 | 1,964,800 | — | — |
| 2022-10-05 | $38.05 | $38.05 | 1,806,100 | — | — |
| 2022-10-04 | $38.19 | $38.19 | 3,280,000 | — | — |
| 2022-10-03 | $35.89 | $35.89 | 1,984,000 | — | — |
| 2022-09-30 | $34.81 | $34.81 | 2,385,000 | — | — |
| 2022-09-29 | $34.60 | $34.60 | 2,209,100 | — | — |
| 2022-09-28 | $34.59 | $34.59 | 2,291,600 | — | — |
| 2022-09-27 | $33.79 | $33.79 | 2,185,200 | — | — |
| 2022-09-26 | $33.20 | $33.20 | 3,214,100 | — | — |
| 2022-09-23 | $33.21 | $33.21 | 2,774,600 | — | — |
| 2022-09-22 | $34.10 | $34.10 | 3,327,300 | — | — |
| 2022-09-21 | $35.88 | $35.88 | 2,718,000 | — | — |
| 2022-09-20 | $37.45 | $37.45 | 3,345,300 | — | — |
| 2022-09-19 | $37.10 | $37.10 | 3,283,300 | — | — |
| 2022-09-16 | $37.33 | $37.33 | 30,710,500 | — | — |
| 2022-09-15 | $38.64 | $38.64 | 5,542,800 | — | — |
| 2022-09-14 | $39.77 | $39.77 | 5,061,700 | — | — |
| 2022-09-13 | $39.16 | $39.16 | 3,529,500 | — | — |
| 2022-09-12 | $41.51 | $41.51 | 2,985,200 | — | — |
| 2022-09-09 | $40.73 | $40.73 | 2,986,900 | — | — |
| 2022-09-08 | $39.74 | $39.74 | 3,272,000 | — | — |
| 2022-09-07 | $39.15 | $39.15 | 3,674,900 | — | — |
| 2022-09-06 | $38.18 | $38.18 | 10,341,800 | — | — |
| 2022-09-02 | $36.75 | $36.75 | 1,765,400 | — | — |
| 2022-09-01 | $36.58 | $36.58 | 2,775,500 | — | — |
| 2022-08-31 | $38.18 | $38.18 | 2,282,000 | — | — |
| 2022-08-30 | $38.10 | $38.10 | 1,519,700 | — | — |
| 2022-08-29 | $38.32 | $38.32 | 2,465,200 | — | — |
| 2022-08-26 | $38.16 | $38.16 | 1,375,100 | — | — |
| 2022-08-25 | $39.00 | $39.00 | 1,612,000 | — | — |
| 2022-08-24 | $38.60 | $38.60 | 1,337,500 | — | — |
| 2022-08-23 | $38.65 | $38.65 | 1,428,600 | — | — |
| 2022-08-22 | $38.79 | $38.79 | 1,135,300 | — | — |
| 2022-08-19 | $39.63 | $39.63 | 1,756,800 | — | — |
| 2022-08-18 | $41.18 | $41.18 | 1,025,400 | — | — |
| 2022-08-17 | $41.31 | $41.31 | 773,600 | — | — |
| 2022-08-16 | $42.19 | $42.19 | 1,172,600 | — | — |
| 2022-08-15 | $42.84 | $42.84 | 1,670,400 | — | — |
| 2022-08-12 | $43.30 | $43.30 | 1,771,800 | — | — |
| 2022-08-11 | $42.85 | $42.85 | 1,427,300 | — | — |
| 2022-08-10 | $43.34 | $43.34 | 1,894,800 | — | — |
| 2022-08-09 | $41.89 | $41.89 | 2,011,400 | — | — |
| 2022-08-08 | $42.06 | $42.06 | 1,468,200 | — | — |
| 2022-08-05 | $41.64 | $41.64 | 1,781,300 | — | — |
| 2022-08-04 | $40.74 | $40.74 | 2,843,600 | — | — |
| 2022-08-03 | $40.43 | $40.43 | 5,403,400 | — | — |
| 2022-08-02 | $38.34 | $38.34 | 3,881,200 | — | — |
| 2022-08-01 | $37.49 | $37.49 | 1,983,500 | — | — |
| 2022-07-29 | $37.63 | $37.63 | 2,096,800 | — | — |
| 2022-07-28 | $37.46 | $37.46 | 2,084,900 | — | — |
| 2022-07-27 | $37.72 | $37.72 | 1,726,500 | — | — |
| 2022-07-26 | $35.76 | $35.76 | 3,096,800 | — | — |
| 2022-07-25 | $36.91 | $36.91 | 2,427,400 | — | — |
| 2022-07-22 | $37.12 | $37.12 | 3,343,800 | — | — |
| 2022-07-21 | $39.91 | $39.91 | 2,125,900 | — | — |
| 2022-07-20 | $39.40 | $39.40 | 2,625,600 | — | — |
| 2022-07-19 | $36.90 | $36.90 | 955,900 | — | — |
| 2022-07-18 | $36.28 | $36.28 | 1,272,700 | — | — |
| 2022-07-15 | $36.28 | $36.28 | 1,500,100 | — | — |
| 2022-07-14 | $35.41 | $35.41 | 2,212,600 | — | — |
| 2022-07-13 | $37.27 | $37.27 | 3,178,900 | — | — |
| 2022-07-12 | $36.93 | $36.93 | 4,512,900 | — | — |
| 2022-07-11 | $41.35 | $41.35 | 1,820,500 | — | — |
| 2022-07-08 | $42.01 | $42.01 | 1,196,300 | — | — |
| 2022-07-07 | $42.53 | $42.53 | 1,396,200 | — | — |
| 2022-07-06 | $41.16 | $41.16 | 2,323,800 | — | — |
| 2022-07-05 | $42.02 | $42.02 | 2,040,400 | — | — |
| 2022-07-01 | $41.01 | $41.01 | 1,843,500 | — | — |
| 2022-06-30 | $39.44 | $39.44 | 5,628,500 | — | — |
| 2022-06-29 | $41.51 | $41.51 | 1,306,600 | — | — |
| 2022-06-28 | $41.60 | $41.60 | 1,935,800 | — | — |
| 2022-06-27 | $42.63 | $42.63 | 3,710,600 | — | — |
| 2022-06-24 | $44.08 | $44.08 | 4,063,600 | — | — |
| 2022-06-23 | $41.80 | $41.80 | 2,822,300 | — | — |
| 2022-06-22 | $40.46 | $40.46 | 3,304,500 | — | — |
| 2022-06-21 | $40.09 | $40.09 | 3,633,900 | — | — |
| 2022-06-17 | $38.46 | $38.46 | 2,590,700 | — | — |
| 2022-06-16 | $37.43 | $37.43 | 1,867,300 | — | — |
| 2022-06-15 | $40.19 | $40.19 | 2,501,600 | — | — |
| 2022-06-14 | $38.82 | $38.82 | 1,771,100 | — | — |
| 2022-06-13 | $39.09 | $39.09 | 2,327,300 | — | — |
| 2022-06-10 | $41.36 | $41.36 | 2,135,400 | — | — |
| 2022-06-09 | $42.39 | $42.39 | 2,088,500 | — | — |
| 2022-06-08 | $43.77 | $43.77 | 3,082,700 | — | — |
| 2022-06-07 | $42.45 | $42.45 | 1,879,100 | — | — |
| 2022-06-06 | $41.60 | $41.60 | 2,178,600 | — | — |
| 2022-06-03 | $40.98 | $40.98 | 1,961,900 | — | — |
| 2022-06-02 | $41.33 | $41.33 | 3,805,900 | — | — |
| 2022-06-01 | $38.87 | $38.87 | 3,869,100 | — | — |
| 2022-05-31 | $37.67 | $37.67 | 3,591,500 | — | — |
| 2022-05-27 | $38.19 | $38.19 | 4,408,400 | — | — |
| 2022-05-26 | $37.60 | $37.60 | 2,715,300 | — | — |
| 2022-05-25 | $37.72 | $37.72 | 4,899,000 | — | — |
| 2022-05-24 | $37.68 | $37.68 | 2,959,100 | — | — |
| 2022-05-23 | $37.98 | $37.98 | 4,690,200 | — | — |
| 2022-05-20 | $37.97 | $37.97 | 7,018,100 | — | — |
| 2022-05-19 | $36.91 | $36.91 | 8,618,100 | — | — |
| 2022-05-18 | $33.12 | $33.12 | 6,995,500 | — | — |
| 2022-05-17 | $32.81 | $32.81 | 6,568,700 | — | — |
| 2022-05-16 | $33.50 | $33.50 | 3,639,400 | — | — |
| 2022-05-13 | $35.39 | $35.39 | 4,622,100 | — | — |
| 2022-05-12 | $32.54 | $32.54 | 5,581,200 | — | — |
| 2022-05-11 | $30.11 | $30.11 | 3,971,800 | — | — |
| 2022-05-10 | $31.50 | $31.50 | 4,085,700 | — | — |
| 2022-05-09 | $31.92 | $31.92 | 6,976,700 | — | — |
| 2022-05-06 | $35.64 | $35.64 | 7,623,400 | — | — |
| 2022-05-05 | $37.07 | $37.07 | 5,127,000 | — | — |
| 2022-05-04 | $41.31 | $41.31 | 2,570,600 | — | — |
| 2022-05-03 | $40.01 | $40.01 | 2,562,500 | — | — |
| 2022-05-02 | $39.71 | $39.71 | 2,579,900 | — | — |
| 2022-04-29 | $38.36 | $38.36 | 1,667,600 | — | — |
| 2022-04-28 | $40.34 | $40.34 | 3,055,200 | — | — |
| 2022-04-27 | $38.88 | $38.88 | 3,085,300 | — | — |
| 2022-04-26 | $38.78 | $38.78 | 3,892,700 | — | — |
| 2022-04-25 | $41.02 | $41.02 | 2,496,700 | — | — |
| 2022-04-22 | $39.90 | $39.90 | 1,815,800 | — | — |
| 2022-04-21 | $41.06 | $41.06 | 2,396,800 | — | — |
| 2022-04-20 | $42.58 | $42.58 | 2,609,600 | — | — |
| 2022-04-19 | $42.87 | $42.87 | 2,980,600 | — | — |
| 2022-04-18 | $41.02 | $41.02 | 4,215,100 | — | — |
| 2022-04-14 | $41.89 | $41.89 | 2,101,700 | — | — |
| 2022-04-13 | $44.17 | $44.17 | 2,200,200 | — | — |
| 2022-04-12 | $43.32 | $43.32 | 3,035,400 | — | — |
| 2022-04-11 | $43.72 | $43.72 | 3,005,900 | — | — |
| 2022-04-08 | $43.90 | $43.90 | 1,760,000 | — | — |
| 2022-04-07 | $44.53 | $44.53 | 2,120,100 | — | — |
| 2022-04-06 | $44.38 | $44.38 | 2,945,200 | — | — |
| 2022-04-05 | $46.28 | $46.28 | 4,054,800 | — | — |
| 2022-04-04 | $48.55 | $48.55 | 1,196,500 | — | — |
| 2022-04-01 | $47.85 | $47.85 | 1,495,800 | — | — |
| 2022-03-31 | $47.10 | $47.10 | 2,921,600 | — | — |
| 2022-03-30 | $47.81 | $47.81 | 1,767,700 | — | — |
| 2022-03-29 | $48.58 | $48.58 | 4,117,100 | — | — |
| 2022-03-28 | $47.69 | $47.69 | 2,771,800 | — | — |
| 2022-03-25 | $47.39 | $47.39 | 1,806,900 | — | — |
| 2022-03-24 | $48.50 | $48.50 | 2,263,400 | — | — |
| 2022-03-23 | $47.00 | $47.00 | 2,299,000 | — | — |
| 2022-03-22 | $47.02 | $47.02 | 1,812,200 | — | — |
| 2022-03-21 | $45.08 | $45.08 | 2,193,400 | — | — |
| 2022-03-18 | $45.43 | $45.43 | 3,062,700 | — | — |
| 2022-03-17 | $43.22 | $43.22 | 1,843,900 | — | — |
| 2022-03-16 | $42.56 | $42.56 | 2,143,800 | — | — |
| 2022-03-15 | $39.60 | $39.60 | 1,947,900 | — | — |
| 2022-03-14 | $38.66 | $38.66 | 2,647,700 | — | — |
| 2022-03-11 | $39.92 | $39.92 | 3,246,700 | — | — |
| 2022-03-10 | $40.94 | $40.94 | 3,636,800 | — | — |
| 2022-03-09 | $42.29 | $42.29 | 3,213,600 | — | — |
| 2022-03-08 | $40.40 | $40.40 | 4,380,700 | — | — |
| 2022-03-07 | $40.02 | $40.02 | 2,489,500 | — | — |
| 2022-03-04 | $41.43 | $41.43 | 2,058,200 | — | — |
| 2022-03-03 | $43.15 | $43.15 | 2,318,200 | — | — |
| 2022-03-02 | $45.61 | $45.61 | 3,107,800 | — | — |
| 2022-03-01 | $44.66 | $44.66 | 2,260,700 | — | — |
| 2022-02-28 | $44.42 | $44.42 | 2,674,700 | — | — |
| 2022-02-25 | $43.71 | $43.71 | 2,504,100 | — | — |
| 2022-02-24 | $43.05 | $43.05 | 2,871,700 | — | — |
| 2022-02-23 | $41.09 | $41.09 | 3,439,800 | — | — |
| 2022-02-22 | $40.81 | $40.81 | 2,053,200 | — | — |
| 2022-02-18 | $41.64 | $41.64 | 2,032,300 | — | — |
| 2022-02-17 | $41.76 | $41.76 | 1,454,300 | — | — |
| 2022-02-16 | $43.73 | $43.73 | 2,193,900 | — | — |
| 2022-02-15 | $44.28 | $44.28 | 2,552,400 | — | — |
| 2022-02-14 | $42.72 | $42.72 | 2,561,700 | — | — |
| 2022-02-11 | $43.20 | $43.20 | 3,835,800 | — | — |
| 2022-02-10 | $45.42 | $45.42 | 4,258,000 | — | — |
| 2022-02-09 | $47.20 | $47.20 | 3,293,600 | — | — |
| 2022-02-08 | $46.30 | $46.30 | 2,683,300 | — | — |
| 2022-02-07 | $47.29 | $47.29 | 4,799,900 | — | — |
| 2022-02-04 | $47.24 | $47.24 | 4,071,000 | — | — |
| 2022-02-03 | $44.00 | $44.00 | 4,309,500 | — | — |
| 2022-02-02 | $46.16 | $46.16 | 15,908,800 | — | — |
| 2022-02-01 | $56.28 | $56.28 | 3,778,100 | — | — |
| 2022-01-31 | $54.86 | $54.86 | 3,941,100 | — | — |
| 2022-01-28 | $52.45 | $52.45 | 4,606,200 | — | — |
| 2022-01-27 | $49.00 | $49.00 | 2,831,300 | — | — |
| 2022-01-26 | $48.08 | $48.08 | 3,613,600 | — | — |
| 2022-01-25 | $48.37 | $48.37 | 2,579,800 | — | — |
| 2022-01-24 | $50.19 | $50.19 | 2,907,400 | — | — |
| 2022-01-21 | $48.49 | $48.49 | 3,589,000 | — | — |
| 2022-01-20 | $50.14 | $50.14 | 2,282,700 | — | — |
| 2022-01-19 | $50.55 | $50.55 | 2,187,900 | — | — |
| 2022-01-18 | $50.90 | $50.90 | 2,196,900 | — | — |
| 2022-01-14 | $52.50 | $52.50 | 3,421,800 | — | — |
| 2022-01-13 | $54.18 | $54.18 | 1,728,800 | — | — |
| 2022-01-12 | $56.72 | $56.72 | 2,492,700 | — | — |
| 2022-01-11 | $56.58 | $56.58 | 1,734,600 | — | — |
| 2022-01-10 | $54.54 | $54.54 | 2,555,100 | — | — |
| 2022-01-07 | $54.05 | $54.05 | 2,144,500 | — | — |
| 2022-01-06 | $53.79 | $53.79 | 3,978,100 | — | — |
| 2022-01-05 | $53.71 | $53.71 | 2,867,200 | — | — |
| 2022-01-04 | $56.29 | $56.29 | 4,562,600 | — | — |
| 2022-01-03 | $59.30 | $59.30 | 3,249,700 | — | — |