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
- 2018-04-19 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 | $47.60 | $53.29 | 93,860 | — | — |
| 2022-12-29 | $46.80 | $52.40 | 117,120 | — | — |
| 2022-12-28 | $47.00 | $52.62 | 241,330 | — | — |
| 2022-12-27 | $47.80 | $53.51 | 96,910 | — | — |
| 2022-12-23 | $47.10 | $52.73 | 83,360 | — | — |
| 2022-12-22 | $48.20 | $53.96 | 158,930 | — | — |
| 2022-12-21 | $47.90 | $53.63 | 117,810 | — | — |
| 2022-12-20 | $47.00 | $52.62 | 110,060 | — | — |
| 2022-12-19 | $47.20 | $52.84 | 160,540 | — | — |
| 2022-12-16 | $49.20 | $55.08 | 269,640 | — | — |
| 2022-12-15 | $49.50 | $55.42 | 164,520 | — | — |
| 2022-12-14 | $50.20 | $56.20 | 161,800 | — | — |
| 2022-12-13 | $52.00 | $58.22 | 327,650 | — | — |
| 2022-12-12 | $51.00 | $57.10 | 123,510 | — | — |
| 2022-12-09 | $50.70 | $56.76 | 85,030 | — | — |
| 2022-12-08 | $51.90 | $58.11 | 117,120 | — | — |
| 2022-12-07 | $51.10 | $57.21 | 175,800 | — | — |
| 2022-12-06 | $54.70 | $61.24 | 203,260 | — | — |
| 2022-12-05 | $52.40 | $58.66 | 177,240 | — | — |
| 2022-12-02 | $52.20 | $58.44 | 98,150 | — | — |
| 2022-12-01 | $54.20 | $60.68 | 180,380 | — | — |
| 2022-11-30 | $54.00 | $60.46 | 254,420 | — | — |
| 2022-11-29 | $51.70 | $57.88 | 135,910 | — | — |
| 2022-11-28 | $50.70 | $56.65 | 185,950 | — | — |
| 2022-11-25 | $53.60 | $59.89 | 84,010 | — | — |
| 2022-11-23 | $54.90 | $61.34 | 189,570 | — | — |
| 2022-11-22 | $55.10 | $61.57 | 326,910 | — | — |
| 2022-11-21 | $55.40 | $61.90 | 761,400 | — | — |
| 2022-11-18 | $42.20 | $47.15 | 355,990 | — | — |
| 2022-11-17 | $42.10 | $47.04 | 244,280 | — | — |
| 2022-11-16 | $44.00 | $49.16 | 188,710 | — | — |
| 2022-11-15 | $47.00 | $52.52 | 225,170 | — | — |
| 2022-11-14 | $47.80 | $53.41 | 237,580 | — | — |
| 2022-11-11 | $48.10 | $53.74 | 317,570 | — | — |
| 2022-11-10 | $47.50 | $53.07 | 261,470 | — | — |
| 2022-11-09 | $43.40 | $48.49 | 338,340 | — | — |
| 2022-11-08 | $44.60 | $49.83 | 223,310 | — | — |
| 2022-11-07 | $47.00 | $52.52 | 281,820 | — | — |
| 2022-11-04 | $46.10 | $51.51 | 175,410 | — | — |
| 2022-11-03 | $48.50 | $54.19 | 126,230 | — | — |
| 2022-11-02 | $48.80 | $54.53 | 164,670 | — | — |
| 2022-11-01 | $51.90 | $57.99 | 134,640 | — | — |
| 2022-10-31 | $50.90 | $56.87 | 147,270 | — | — |
| 2022-10-28 | $50.70 | $56.65 | 152,470 | — | — |
| 2022-10-27 | $51.20 | $57.21 | 166,710 | — | — |
| 2022-10-26 | $52.00 | $58.10 | 120,920 | — | — |
| 2022-10-25 | $52.60 | $58.77 | 260,810 | — | — |
| 2022-10-24 | $50.70 | $56.65 | 188,270 | — | — |
| 2022-10-21 | $51.10 | $57.10 | 181,920 | — | — |
| 2022-10-20 | $50.30 | $56.20 | 236,210 | — | — |
| 2022-10-19 | $47.50 | $53.07 | 139,920 | — | — |
| 2022-10-18 | $48.50 | $54.19 | 232,480 | — | — |
| 2022-10-17 | $47.30 | $52.85 | 238,680 | — | — |
| 2022-10-14 | $44.20 | $49.39 | 139,100 | — | — |
| 2022-10-13 | $44.20 | $49.39 | 253,090 | — | — |
| 2022-10-12 | $44.60 | $49.83 | 198,940 | — | — |
| 2022-10-11 | $42.70 | $47.71 | 166,020 | — | — |
| 2022-10-10 | $42.30 | $47.26 | 190,020 | — | — |
| 2022-10-07 | $42.30 | $47.26 | 254,230 | — | — |
| 2022-10-06 | $42.20 | $47.15 | 406,830 | — | — |
| 2022-10-05 | $43.10 | $48.16 | 219,680 | — | — |
| 2022-10-04 | $45.00 | $50.28 | 290,070 | — | — |
| 2022-10-03 | $45.70 | $51.06 | 220,110 | — | — |
| 2022-09-30 | $43.10 | $48.16 | 202,800 | — | — |
| 2022-09-29 | $43.50 | $48.60 | 248,630 | — | — |
| 2022-09-28 | $42.80 | $47.82 | 252,930 | — | — |
| 2022-09-27 | $42.90 | $47.93 | 170,670 | — | — |
| 2022-09-26 | $43.80 | $48.94 | 165,110 | — | — |
| 2022-09-23 | $44.00 | $49.16 | 229,360 | — | — |
| 2022-09-22 | $46.50 | $51.96 | 409,960 | — | — |
| 2022-09-21 | $46.40 | $51.85 | 303,530 | — | — |
| 2022-09-20 | $46.10 | $51.51 | 298,830 | — | — |
| 2022-09-19 | $48.50 | $54.19 | 415,670 | — | — |
| 2022-09-16 | $53.00 | $59.22 | 422,060 | — | — |
| 2022-09-15 | $54.40 | $60.78 | 210,570 | — | — |
| 2022-09-14 | $54.80 | $61.23 | 284,880 | — | — |
| 2022-09-13 | $58.30 | $65.14 | 263,670 | — | — |
| 2022-09-12 | $61.10 | $68.27 | 166,810 | — | — |
| 2022-09-09 | $59.20 | $66.15 | 224,340 | — | — |
| 2022-09-08 | $58.40 | $65.25 | 253,380 | — | — |
| 2022-09-07 | $57.70 | $64.47 | 159,540 | — | — |
| 2022-09-06 | $55.80 | $62.35 | 140,810 | — | — |
| 2022-09-02 | $57.10 | $63.80 | 236,620 | — | — |
| 2022-09-01 | $56.60 | $63.24 | 315,340 | — | — |
| 2022-08-31 | $58.80 | $65.70 | 168,230 | — | — |
| 2022-08-30 | $61.20 | $68.38 | 223,420 | — | — |
| 2022-08-29 | $62.80 | $70.06 | 117,040 | — | — |
| 2022-08-26 | $63.10 | $70.39 | 213,720 | — | — |
| 2022-08-25 | $65.50 | $73.07 | 234,010 | — | — |
| 2022-08-24 | $65.30 | $72.85 | 101,550 | — | — |
| 2022-08-23 | $65.60 | $73.18 | 115,990 | — | — |
| 2022-08-22 | $66.30 | $73.96 | 142,190 | — | — |
| 2022-08-19 | $68.50 | $76.42 | 234,050 | — | — |
| 2022-08-18 | $72.70 | $81.10 | 180,330 | — | — |
| 2022-08-17 | $70.00 | $78.09 | 125,180 | — | — |
| 2022-08-16 | $71.60 | $79.88 | 231,580 | — | — |
| 2022-08-15 | $68.70 | $76.64 | 175,020 | — | — |
| 2022-08-12 | $70.90 | $79.09 | 198,760 | — | — |
| 2022-08-11 | $69.20 | $77.20 | 160,800 | — | — |
| 2022-08-10 | $67.80 | $75.64 | 255,920 | — | — |
| 2022-08-09 | $65.50 | $73.07 | 422,490 | — | — |
| 2022-08-08 | $66.70 | $74.41 | 383,960 | — | — |
| 2022-08-05 | $69.60 | $77.64 | 385,830 | — | — |
| 2022-08-04 | $76.70 | $85.56 | 266,070 | — | — |
| 2022-08-03 | $77.60 | $86.57 | 401,510 | — | — |
| 2022-08-02 | $76.70 | $85.56 | 235,080 | — | — |
| 2022-08-01 | $77.30 | $86.23 | 312,300 | — | — |
| 2022-07-29 | $77.00 | $85.90 | 193,480 | — | — |
| 2022-07-28 | $76.60 | $85.45 | 125,650 | — | — |
| 2022-07-27 | $76.10 | $84.90 | 118,320 | — | — |
| 2022-07-26 | $73.70 | $82.22 | 127,660 | — | — |
| 2022-07-25 | $73.70 | $82.22 | 155,510 | — | — |
| 2022-07-22 | $73.90 | $82.44 | 114,810 | — | — |
| 2022-07-21 | $76.20 | $85.01 | 329,870 | — | — |
| 2022-07-20 | $73.80 | $82.33 | 213,470 | — | — |
| 2022-07-19 | $72.80 | $81.21 | 321,880 | — | — |
| 2022-07-18 | $65.00 | $72.51 | 313,380 | — | — |
| 2022-07-15 | $64.60 | $72.07 | 203,000 | — | — |
| 2022-07-14 | $63.60 | $70.95 | 217,240 | — | — |
| 2022-07-13 | $64.70 | $72.18 | 240,760 | — | — |
| 2022-07-12 | $67.90 | $75.75 | 181,560 | — | — |
| 2022-07-11 | $67.60 | $75.41 | 121,860 | — | — |
| 2022-07-08 | $70.00 | $78.09 | 232,370 | — | — |
| 2022-07-07 | $69.50 | $77.53 | 191,670 | — | — |
| 2022-07-06 | $69.10 | $77.09 | 293,660 | — | — |
| 2022-07-05 | $70.70 | $78.87 | 180,630 | — | — |
| 2022-07-01 | $72.10 | $80.43 | 93,240 | — | — |
| 2022-06-30 | $70.70 | $78.87 | 182,080 | — | — |
| 2022-06-29 | $72.00 | $80.32 | 287,600 | — | — |
| 2022-06-28 | $75.40 | $84.11 | 95,340 | — | — |
| 2022-06-27 | $77.50 | $86.46 | 96,930 | — | — |
| 2022-06-24 | $77.20 | $86.12 | 356,030 | — | — |
| 2022-06-23 | $73.80 | $82.33 | 149,910 | — | — |
| 2022-06-22 | $74.20 | $82.78 | 196,680 | — | — |
| 2022-06-21 | $74.50 | $83.11 | 296,500 | — | — |
| 2022-06-17 | $75.40 | $84.11 | 182,270 | — | — |
| 2022-06-16 | $76.40 | $85.23 | 148,350 | — | — |
| 2022-06-15 | $80.90 | $90.25 | 257,400 | — | — |
| 2022-06-14 | $80.30 | $89.58 | 197,980 | — | — |
| 2022-06-13 | $81.50 | $90.92 | 176,310 | — | — |
| 2022-06-10 | $83.70 | $93.37 | 131,670 | — | — |
| 2022-06-09 | $85.50 | $95.38 | 148,010 | — | — |
| 2022-06-08 | $88.20 | $98.39 | 150,720 | — | — |
| 2022-06-07 | $90.30 | $100.74 | 121,190 | — | — |
| 2022-06-06 | $90.60 | $101.07 | 128,390 | — | — |
| 2022-06-03 | $89.20 | $99.51 | 103,570 | — | — |
| 2022-06-02 | $89.60 | $99.96 | 123,050 | — | — |
| 2022-06-01 | $90.10 | $100.51 | 189,180 | — | — |
| 2022-05-31 | $86.80 | $96.83 | 347,800 | — | — |
| 2022-05-27 | $89.00 | $99.29 | 99,140 | — | — |
| 2022-05-26 | $87.10 | $97.05 | 102,520 | — | — |
| 2022-05-25 | $85.00 | $94.71 | 164,610 | — | — |
| 2022-05-24 | $82.80 | $92.26 | 183,570 | — | — |
| 2022-05-23 | $81.90 | $91.26 | 175,730 | — | — |
| 2022-05-20 | $81.30 | $90.59 | 212,550 | — | — |
| 2022-05-19 | $82.50 | $91.93 | 202,820 | — | — |
| 2022-05-18 | $80.50 | $89.70 | 174,780 | — | — |
| 2022-05-17 | $83.40 | $92.93 | 237,500 | — | — |
| 2022-05-16 | $83.10 | $92.60 | 293,790 | — | — |
| 2022-05-13 | $83.20 | $92.71 | 191,320 | — | — |
| 2022-05-12 | $82.00 | $91.37 | 294,300 | — | — |
| 2022-05-11 | $79.20 | $88.25 | 290,260 | — | — |
| 2022-05-10 | $84.00 | $93.60 | 270,650 | — | — |
| 2022-05-09 | $82.90 | $92.37 | 362,510 | — | — |
| 2022-05-06 | $85.10 | $94.83 | 228,220 | — | — |
| 2022-05-05 | $91.00 | $101.40 | 273,560 | — | — |
| 2022-05-04 | $97.20 | $108.31 | 156,520 | — | — |
| 2022-05-03 | $93.00 | $103.63 | 135,650 | — | — |
| 2022-05-02 | $91.50 | $101.96 | 236,080 | — | — |
| 2022-04-29 | $90.80 | $101.18 | 136,010 | — | — |
| 2022-04-28 | $92.00 | $102.51 | 217,760 | — | — |
| 2022-04-27 | $90.00 | $100.29 | 167,390 | — | — |
| 2022-04-26 | $90.50 | $100.84 | 166,350 | — | — |
| 2022-04-25 | $95.20 | $106.08 | 134,480 | — | — |
| 2022-04-22 | $94.30 | $105.08 | 127,600 | — | — |
| 2022-04-21 | $99.40 | $110.76 | 106,730 | — | — |
| 2022-04-20 | $101.10 | $112.65 | 100,510 | — | — |
| 2022-04-19 | $100.10 | $111.54 | 107,390 | — | — |
| 2022-04-18 | $96.80 | $107.86 | 91,360 | — | — |
| 2022-04-14 | $97.50 | $108.64 | 108,880 | — | — |
| 2022-04-13 | $96.90 | $107.97 | 181,490 | — | — |
| 2022-04-12 | $98.00 | $109.20 | 227,580 | — | — |
| 2022-04-11 | $95.90 | $106.86 | 178,290 | — | — |
| 2022-04-08 | $94.00 | $104.74 | 124,810 | — | — |
| 2022-04-07 | $93.90 | $104.63 | 116,460 | — | — |
| 2022-04-06 | $93.40 | $104.07 | 120,840 | — | — |
| 2022-04-05 | $95.30 | $106.19 | 233,950 | — | — |
| 2022-04-04 | $99.00 | $110.31 | 109,910 | — | — |
| 2022-04-01 | $97.30 | $108.42 | 188,040 | — | — |
| 2022-03-31 | $96.20 | $107.19 | 190,260 | — | — |
| 2022-03-30 | $98.90 | $110.20 | 167,340 | — | — |
| 2022-03-29 | $105.90 | $118.00 | 168,540 | — | — |
| 2022-03-28 | $102.90 | $114.66 | 225,620 | — | — |
| 2022-03-25 | $101.40 | $112.99 | 135,810 | — | — |
| 2022-03-24 | $103.00 | $114.77 | 93,550 | — | — |
| 2022-03-23 | $101.00 | $112.54 | 155,270 | — | — |
| 2022-03-22 | $103.70 | $115.55 | 215,820 | — | — |
| 2022-03-21 | $102.80 | $114.55 | 239,740 | — | — |
| 2022-03-18 | $101.30 | $112.88 | 334,910 | — | — |
| 2022-03-17 | $100.90 | $112.43 | 306,590 | — | — |
| 2022-03-16 | $101.00 | $112.54 | 202,130 | — | — |
| 2022-03-15 | $97.20 | $108.31 | 110,800 | — | — |
| 2022-03-14 | $95.60 | $106.53 | 122,300 | — | — |
| 2022-03-11 | $96.60 | $107.64 | 130,640 | — | — |
| 2022-03-10 | $98.60 | $109.87 | 182,170 | — | — |
| 2022-03-09 | $98.30 | $109.53 | 322,390 | — | — |
| 2022-03-08 | $92.00 | $102.51 | 357,060 | — | — |
| 2022-03-07 | $93.30 | $103.96 | 211,900 | — | — |
| 2022-03-04 | $97.70 | $108.87 | 161,840 | — | — |
| 2022-03-03 | $99.50 | $110.87 | 192,330 | — | — |
| 2022-03-02 | $101.30 | $112.88 | 201,070 | — | — |
| 2022-03-01 | $98.10 | $109.31 | 219,480 | — | — |
| 2022-02-28 | $100.80 | $112.32 | 191,170 | — | — |
| 2022-02-25 | $100.80 | $112.32 | 323,210 | — | — |
| 2022-02-24 | $96.10 | $106.97 | 360,750 | — | — |
| 2022-02-23 | $95.70 | $106.53 | 167,850 | — | — |
| 2022-02-22 | $96.60 | $107.53 | 243,160 | — | — |
| 2022-02-18 | $95.10 | $105.86 | 198,850 | — | — |
| 2022-02-17 | $97.20 | $108.20 | 154,920 | — | — |
| 2022-02-16 | $99.30 | $110.53 | 210,470 | — | — |
| 2022-02-15 | $99.30 | $110.53 | 213,050 | — | — |
| 2022-02-14 | $96.20 | $107.08 | 391,640 | — | — |
| 2022-02-11 | $96.50 | $107.42 | 310,170 | — | — |
| 2022-02-10 | $102.30 | $113.87 | 443,380 | — | — |
| 2022-02-09 | $103.60 | $115.32 | 458,400 | — | — |
| 2022-02-08 | $97.60 | $108.64 | 514,730 | — | — |
| 2022-02-07 | $98.40 | $109.53 | 768,740 | — | — |
| 2022-02-04 | $99.20 | $110.42 | 614,320 | — | — |
| 2022-02-03 | $112.60 | $125.34 | 244,210 | — | — |
| 2022-02-02 | $113.00 | $125.78 | 284,770 | — | — |
| 2022-02-01 | $109.40 | $121.78 | 220,540 | — | — |
| 2022-01-31 | $104.80 | $116.66 | 465,950 | — | — |
| 2022-01-28 | $98.80 | $109.98 | 201,690 | — | — |
| 2022-01-27 | $98.60 | $109.75 | 259,810 | — | — |
| 2022-01-26 | $99.90 | $111.20 | 272,370 | — | — |
| 2022-01-25 | $104.10 | $115.88 | 364,060 | — | — |
| 2022-01-24 | $107.10 | $119.22 | 292,960 | — | — |
| 2022-01-21 | $103.90 | $115.65 | 221,820 | — | — |
| 2022-01-20 | $109.50 | $121.89 | 190,010 | — | — |
| 2022-01-19 | $114.10 | $127.01 | 204,020 | — | — |
| 2022-01-18 | $114.70 | $127.68 | 152,260 | — | — |
| 2022-01-14 | $116.70 | $129.90 | 143,580 | — | — |
| 2022-01-13 | $117.40 | $130.68 | 129,160 | — | — |
| 2022-01-12 | $118.50 | $131.91 | 90,540 | — | — |
| 2022-01-11 | $118.30 | $131.68 | 86,790 | — | — |
| 2022-01-10 | $118.20 | $131.57 | 82,420 | — | — |
| 2022-01-07 | $118.10 | $131.46 | 80,890 | — | — |
| 2022-01-06 | $120.20 | $133.80 | 109,250 | — | — |
| 2022-01-05 | $119.70 | $133.24 | 168,780 | — | — |
| 2022-01-04 | $121.40 | $135.13 | 158,210 | — | — |
| 2022-01-03 | $118.60 | $132.02 | 110,690 | — | — |