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
- 2000-07-14 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 | $29.54 | $50.69 | 1,025,800 | — | — |
| 2022-12-29 | $28.93 | $49.64 | 1,168,600 | — | — |
| 2022-12-28 | $27.82 | $47.74 | 1,298,400 | — | — |
| 2022-12-27 | $28.67 | $49.20 | 1,375,500 | — | — |
| 2022-12-23 | $31.68 | $54.36 | 1,079,900 | — | — |
| 2022-12-22 | $33.25 | $57.05 | 3,214,600 | — | — |
| 2022-12-21 | $36.89 | $63.30 | 864,400 | — | — |
| 2022-12-20 | $37.73 | $64.74 | 698,500 | — | — |
| 2022-12-19 | $38.10 | $65.38 | 718,300 | — | — |
| 2022-12-16 | $38.70 | $66.41 | 1,168,000 | — | — |
| 2022-12-15 | $39.57 | $67.90 | 1,184,500 | — | — |
| 2022-12-14 | $44.12 | $75.71 | 1,035,400 | — | — |
| 2022-12-13 | $44.16 | $75.78 | 1,563,000 | — | — |
| 2022-12-12 | $42.15 | $72.33 | 1,852,800 | — | — |
| 2022-12-09 | $38.73 | $66.46 | 1,095,400 | — | — |
| 2022-12-08 | $38.49 | $66.05 | 1,760,000 | — | — |
| 2022-12-07 | $36.91 | $63.34 | 2,199,600 | — | — |
| 2022-12-06 | $33.62 | $57.69 | 980,000 | — | — |
| 2022-12-05 | $33.74 | $57.90 | 763,500 | — | — |
| 2022-12-02 | $35.83 | $61.48 | 1,164,200 | — | — |
| 2022-12-01 | $34.14 | $58.58 | 700,600 | — | — |
| 2022-11-30 | $34.83 | $59.77 | 1,069,800 | — | — |
| 2022-11-29 | $34.40 | $59.03 | 959,100 | — | — |
| 2022-11-28 | $33.91 | $58.19 | 565,100 | — | — |
| 2022-11-25 | $34.92 | $59.92 | 437,800 | — | — |
| 2022-11-23 | $33.64 | $57.72 | 719,000 | — | — |
| 2022-11-22 | $32.90 | $56.45 | 1,353,800 | — | — |
| 2022-11-21 | $32.61 | $55.96 | 922,000 | — | — |
| 2022-11-18 | $33.33 | $57.19 | 4,171,000 | — | — |
| 2022-11-17 | $34.56 | $59.30 | 1,176,400 | — | — |
| 2022-11-16 | $34.87 | $59.83 | 1,986,800 | — | — |
| 2022-11-15 | $40.10 | $68.81 | 1,387,900 | — | — |
| 2022-11-14 | $41.15 | $70.61 | 4,384,500 | — | — |
| 2022-11-11 | $37.60 | $64.52 | 1,806,500 | — | — |
| 2022-11-10 | $34.96 | $59.99 | 796,700 | — | — |
| 2022-11-09 | $34.59 | $59.35 | 525,700 | — | — |
| 2022-11-08 | $34.89 | $59.87 | 1,036,000 | — | — |
| 2022-11-07 | $34.11 | $58.53 | 1,237,100 | — | — |
| 2022-11-04 | $35.27 | $60.52 | 661,500 | — | — |
| 2022-11-03 | $34.21 | $58.70 | 1,427,400 | — | — |
| 2022-11-02 | $35.72 | $61.29 | 2,544,100 | — | — |
| 2022-11-01 | $35.96 | $61.70 | 800,500 | — | — |
| 2022-10-31 | $36.44 | $62.53 | 871,900 | — | — |
| 2022-10-28 | $36.76 | $63.08 | 984,100 | — | — |
| 2022-10-27 | $34.83 | $59.77 | 573,400 | — | — |
| 2022-10-26 | $35.55 | $61.00 | 603,600 | — | — |
| 2022-10-25 | $34.31 | $58.87 | 900,100 | — | — |
| 2022-10-24 | $34.07 | $58.46 | 556,700 | — | — |
| 2022-10-21 | $34.99 | $60.04 | 708,100 | — | — |
| 2022-10-20 | $33.94 | $58.24 | 757,700 | — | — |
| 2022-10-19 | $33.28 | $57.11 | 770,900 | — | — |
| 2022-10-18 | $34.92 | $59.92 | 728,200 | — | — |
| 2022-10-17 | $35.92 | $61.64 | 1,184,500 | — | — |
| 2022-10-14 | $36.46 | $62.56 | 1,032,300 | — | — |
| 2022-10-13 | $37.21 | $63.85 | 1,246,700 | — | — |
| 2022-10-12 | $35.86 | $61.53 | 1,893,200 | — | — |
| 2022-10-11 | $35.64 | $61.16 | 930,200 | — | — |
| 2022-10-10 | $36.32 | $62.32 | 2,000,400 | — | — |
| 2022-10-07 | $39.93 | $68.52 | 2,004,200 | — | — |
| 2022-10-06 | $42.35 | $72.67 | 4,263,600 | — | — |
| 2022-10-05 | $40.97 | $70.30 | 1,023,700 | — | — |
| 2022-10-04 | $41.72 | $71.59 | 1,225,700 | — | — |
| 2022-10-03 | $41.50 | $71.21 | 1,689,000 | — | — |
| 2022-09-30 | $41.82 | $71.76 | 2,039,300 | — | — |
| 2022-09-29 | $43.07 | $73.91 | 2,795,100 | — | — |
| 2022-09-28 | $43.84 | $75.23 | 6,035,800 | — | — |
| 2022-09-27 | $46.18 | $79.24 | 3,623,500 | — | — |
| 2022-09-26 | $45.19 | $77.54 | 7,581,100 | — | — |
| 2022-09-23 | $41.87 | $71.85 | 13,842,600 | — | — |
| 2022-09-22 | $51.06 | $87.62 | 23,646,900 | — | — |
| 2022-09-21 | $37.64 | $64.59 | 7,205,300 | — | — |
| 2022-09-20 | $38.91 | $66.77 | 7,613,300 | — | — |
| 2022-09-19 | $30.30 | $51.99 | 1,152,200 | — | — |
| 2022-09-16 | $31.04 | $53.26 | 1,259,700 | — | — |
| 2022-09-15 | $31.58 | $54.19 | 1,135,600 | — | — |
| 2022-09-14 | $32.92 | $56.49 | 1,756,000 | — | — |
| 2022-09-13 | $30.87 | $52.97 | 2,707,300 | — | — |
| 2022-09-12 | $33.38 | $57.28 | 1,711,700 | — | — |
| 2022-09-09 | $32.80 | $56.28 | 3,305,200 | — | — |
| 2022-09-08 | $29.61 | $50.81 | 1,268,500 | — | — |
| 2022-09-07 | $29.32 | $50.31 | 2,416,100 | — | — |
| 2022-09-06 | $28.36 | $48.66 | 2,958,300 | — | — |
| 2022-09-02 | $24.68 | $42.35 | 934,000 | — | — |
| 2022-09-01 | $25.34 | $43.48 | 1,017,200 | — | — |
| 2022-08-31 | $25.73 | $44.15 | 1,163,800 | — | — |
| 2022-08-30 | $26.24 | $45.03 | 1,873,900 | — | — |
| 2022-08-29 | $26.12 | $44.82 | 3,372,600 | — | — |
| 2022-08-26 | $29.39 | $50.43 | 4,695,000 | — | — |
| 2022-08-25 | $27.28 | $46.81 | 3,129,300 | — | — |
| 2022-08-24 | $27.83 | $47.75 | 3,278,100 | — | — |
| 2022-08-23 | $25.31 | $43.43 | 2,548,800 | — | — |
| 2022-08-22 | $24.61 | $42.23 | 1,770,800 | — | — |
| 2022-08-19 | $25.58 | $43.89 | 2,642,500 | — | — |
| 2022-08-18 | $26.47 | $45.42 | 19,317,500 | — | — |
| 2022-08-17 | $25.72 | $44.13 | 35,022,100 | — | — |
| 2022-08-16 | $20.21 | $34.68 | 2,082,900 | — | — |
| 2022-08-15 | $20.19 | $34.64 | 899,100 | — | — |
| 2022-08-12 | $20.42 | $35.04 | 1,350,200 | — | — |
| 2022-08-11 | $19.85 | $34.06 | 1,323,800 | — | — |
| 2022-08-10 | $19.82 | $34.01 | 876,000 | — | — |
| 2022-08-09 | $20.21 | $34.68 | 1,244,300 | — | — |
| 2022-08-08 | $19.42 | $33.32 | 3,856,300 | — | — |
| 2022-08-05 | $17.50 | $30.03 | 1,935,600 | — | — |
| 2022-08-04 | $17.16 | $29.45 | 1,897,800 | — | — |
| 2022-08-03 | $18.50 | $31.74 | 2,282,300 | — | — |
| 2022-08-02 | $19.38 | $33.25 | 3,326,600 | — | — |
| 2022-08-01 | $17.95 | $30.80 | 3,301,500 | — | — |
| 2022-07-29 | $16.33 | $28.02 | 2,136,600 | — | — |
| 2022-07-28 | $16.84 | $28.90 | 2,616,300 | — | — |
| 2022-07-27 | $18.69 | $32.07 | 13,411,000 | — | — |
| 2022-07-26 | $21.72 | $37.27 | 510,300 | — | — |
| 2022-07-25 | $21.69 | $37.22 | 794,000 | — | — |
| 2022-07-22 | $22.93 | $39.35 | 1,301,600 | — | — |
| 2022-07-21 | $23.64 | $40.56 | 1,114,300 | — | — |
| 2022-07-20 | $24.21 | $41.54 | 683,100 | — | — |
| 2022-07-19 | $24.36 | $41.80 | 680,400 | — | — |
| 2022-07-18 | $23.57 | $40.44 | 614,700 | — | — |
| 2022-07-15 | $23.91 | $41.03 | 880,700 | — | — |
| 2022-07-14 | $23.27 | $39.93 | 790,300 | — | — |
| 2022-07-13 | $23.40 | $40.15 | 576,100 | — | — |
| 2022-07-12 | $23.23 | $39.86 | 601,800 | — | — |
| 2022-07-11 | $23.34 | $40.05 | 718,800 | — | — |
| 2022-07-08 | $24.28 | $41.66 | 762,500 | — | — |
| 2022-07-07 | $24.91 | $42.74 | 875,200 | — | — |
| 2022-07-06 | $24.43 | $41.92 | 1,067,300 | — | — |
| 2022-07-05 | $26.49 | $45.46 | 700,200 | — | — |
| 2022-07-01 | $26.51 | $45.49 | 757,400 | — | — |
| 2022-06-30 | $28.12 | $48.25 | 937,000 | — | — |
| 2022-06-29 | $29.75 | $51.05 | 394,100 | — | — |
| 2022-06-28 | $29.47 | $50.57 | 714,000 | — | — |
| 2022-06-27 | $30.85 | $52.94 | 557,600 | — | — |
| 2022-06-24 | $30.44 | $52.23 | 1,219,800 | — | — |
| 2022-06-23 | $30.80 | $52.85 | 1,100,000 | — | — |
| 2022-06-22 | $29.27 | $50.23 | 1,379,900 | — | — |
| 2022-06-21 | $26.61 | $45.66 | 737,700 | — | — |
| 2022-06-17 | $26.92 | $46.19 | 867,700 | — | — |
| 2022-06-16 | $26.43 | $45.35 | 485,600 | — | — |
| 2022-06-15 | $26.80 | $45.99 | 777,300 | — | — |
| 2022-06-14 | $24.45 | $41.95 | 797,400 | — | — |
| 2022-06-13 | $22.67 | $38.90 | 1,353,000 | — | — |
| 2022-06-10 | $27.49 | $47.17 | 859,900 | — | — |
| 2022-06-09 | $25.87 | $44.39 | 617,500 | — | — |
| 2022-06-08 | $28.20 | $48.39 | 650,400 | — | — |
| 2022-06-07 | $28.88 | $49.56 | 737,700 | — | — |
| 2022-06-06 | $27.93 | $47.93 | 675,800 | — | — |
| 2022-06-03 | $29.06 | $49.86 | 1,657,300 | — | — |
| 2022-06-02 | $27.56 | $47.29 | 809,300 | — | — |
| 2022-06-01 | $26.82 | $46.02 | 2,077,600 | — | — |
| 2022-05-31 | $30.60 | $52.51 | 8,933,800 | — | — |
| 2022-05-27 | $26.66 | $45.75 | 759,200 | — | — |
| 2022-05-26 | $25.50 | $43.76 | 720,800 | — | — |
| 2022-05-25 | $26.64 | $45.71 | 702,500 | — | — |
| 2022-05-24 | $25.06 | $43.00 | 1,107,600 | — | — |
| 2022-05-23 | $27.23 | $46.72 | 1,309,100 | — | — |
| 2022-05-20 | $25.15 | $43.16 | 1,810,400 | — | — |
| 2022-05-19 | $23.98 | $41.15 | 876,700 | — | — |
| 2022-05-18 | $22.28 | $38.23 | 934,200 | — | — |
| 2022-05-17 | $22.76 | $39.05 | 1,031,400 | — | — |
| 2022-05-16 | $20.82 | $35.73 | 1,634,900 | — | — |
| 2022-05-13 | $19.24 | $33.01 | 1,029,900 | — | — |
| 2022-05-12 | $17.63 | $30.25 | 1,247,300 | — | — |
| 2022-05-11 | $17.22 | $29.55 | 1,434,500 | — | — |
| 2022-05-10 | $19.78 | $33.94 | 1,082,100 | — | — |
| 2022-05-09 | $18.93 | $32.48 | 1,656,600 | — | — |
| 2022-05-06 | $20.05 | $34.40 | 953,300 | — | — |
| 2022-05-05 | $20.75 | $35.61 | 899,000 | — | — |
| 2022-05-04 | $21.11 | $36.22 | 1,380,300 | — | — |
| 2022-05-03 | $21.08 | $36.17 | 742,800 | — | — |
| 2022-05-02 | $20.80 | $35.69 | 1,388,800 | — | — |
| 2022-04-29 | $20.87 | $35.81 | 1,148,400 | — | — |
| 2022-04-28 | $20.90 | $35.86 | 1,308,500 | — | — |
| 2022-04-27 | $21.11 | $36.22 | 1,681,000 | — | — |
| 2022-04-26 | $21.55 | $36.98 | 4,869,100 | — | — |
| 2022-04-25 | $20.61 | $35.37 | 2,163,400 | — | — |
| 2022-04-22 | $19.01 | $32.62 | 2,759,900 | — | — |
| 2022-04-21 | $18.51 | $31.76 | 3,139,600 | — | — |
| 2022-04-20 | $20.39 | $34.99 | 2,212,700 | — | — |
| 2022-04-19 | $22.46 | $38.54 | 7,895,100 | — | — |
| 2022-04-18 | $25.31 | $43.43 | 1,649,000 | — | — |
| 2022-04-14 | $26.25 | $45.04 | 919,300 | — | — |
| 2022-04-13 | $26.94 | $46.23 | 1,422,200 | — | — |
| 2022-04-12 | $26.17 | $44.91 | 1,130,600 | — | — |
| 2022-04-11 | $26.05 | $44.70 | 1,237,400 | — | — |
| 2022-04-08 | $27.09 | $46.48 | 1,358,800 | — | — |
| 2022-04-07 | $28.05 | $48.13 | 4,078,400 | — | — |
| 2022-04-06 | $29.20 | $50.11 | 3,343,300 | — | — |
| 2022-04-05 | $31.23 | $53.59 | 6,907,000 | — | — |
| 2022-04-04 | $38.47 | $66.01 | 1,060,400 | — | — |
| 2022-04-01 | $37.95 | $65.12 | 889,500 | — | — |
| 2022-03-31 | $37.14 | $63.73 | 1,243,100 | — | — |
| 2022-03-30 | $38.54 | $66.13 | 1,937,300 | — | — |
| 2022-03-29 | $39.98 | $68.60 | 971,400 | — | — |
| 2022-03-28 | $40.14 | $68.88 | 700,000 | — | — |
| 2022-03-25 | $40.17 | $68.93 | 633,000 | — | — |
| 2022-03-24 | $40.83 | $70.06 | 974,400 | — | — |
| 2022-03-23 | $39.82 | $68.33 | 2,245,700 | — | — |
| 2022-03-22 | $38.94 | $66.82 | 718,800 | — | — |
| 2022-03-21 | $38.22 | $65.58 | 647,500 | — | — |
| 2022-03-18 | $39.08 | $67.06 | 1,038,900 | — | — |
| 2022-03-17 | $39.13 | $67.14 | 799,000 | — | — |
| 2022-03-16 | $37.19 | $63.82 | 762,600 | — | — |
| 2022-03-15 | $34.85 | $59.80 | 705,700 | — | — |
| 2022-03-14 | $32.60 | $55.94 | 1,004,900 | — | — |
| 2022-03-11 | $35.91 | $61.62 | 454,600 | — | — |
| 2022-03-10 | $37.65 | $64.60 | 575,800 | — | — |
| 2022-03-09 | $37.46 | $64.28 | 1,019,100 | — | — |
| 2022-03-08 | $35.55 | $61.00 | 1,488,800 | — | — |
| 2022-03-07 | $34.89 | $59.87 | 1,222,300 | — | — |
| 2022-03-04 | $37.31 | $64.02 | 1,023,700 | — | — |
| 2022-03-03 | $37.11 | $63.68 | 2,152,000 | — | — |
| 2022-03-02 | $40.62 | $69.70 | 832,000 | — | — |
| 2022-03-01 | $40.17 | $68.93 | 918,700 | — | — |
| 2022-02-28 | $42.51 | $72.94 | 794,400 | — | — |
| 2022-02-25 | $42.51 | $72.94 | 786,500 | — | — |
| 2022-02-24 | $42.01 | $72.09 | 1,834,200 | — | — |
| 2022-02-23 | $38.33 | $65.77 | 1,280,500 | — | — |
| 2022-02-22 | $41.51 | $71.23 | 1,430,600 | — | — |
| 2022-02-18 | $45.29 | $77.71 | 1,201,700 | — | — |
| 2022-02-17 | $44.97 | $77.17 | 1,007,900 | — | — |
| 2022-02-16 | $48.76 | $83.67 | 658,700 | — | — |
| 2022-02-15 | $49.22 | $84.46 | 938,700 | — | — |
| 2022-02-14 | $48.70 | $83.57 | 1,225,200 | — | — |
| 2022-02-11 | $51.01 | $87.53 | 2,967,200 | — | — |
| 2022-02-10 | $53.05 | $91.03 | 9,566,700 | — | — |
| 2022-02-09 | $49.22 | $84.46 | 1,371,500 | — | — |
| 2022-02-08 | $47.12 | $80.85 | 931,000 | — | — |
| 2022-02-07 | $47.04 | $80.72 | 1,249,600 | — | — |
| 2022-02-04 | $47.81 | $82.04 | 1,736,200 | — | — |
| 2022-02-03 | $45.08 | $77.35 | 874,900 | — | — |
| 2022-02-02 | $45.73 | $78.47 | 1,426,500 | — | — |
| 2022-02-01 | $46.01 | $78.95 | 2,908,900 | — | — |
| 2022-01-31 | $44.25 | $75.93 | 1,747,900 | — | — |
| 2022-01-28 | $39.75 | $68.21 | 1,376,700 | — | — |
| 2022-01-27 | $37.66 | $64.62 | 954,100 | — | — |
| 2022-01-26 | $39.45 | $67.69 | 1,357,400 | — | — |
| 2022-01-25 | $40.02 | $68.67 | 1,099,000 | — | — |
| 2022-01-24 | $39.54 | $67.85 | 2,903,900 | — | — |
| 2022-01-21 | $36.33 | $62.34 | 2,543,000 | — | — |
| 2022-01-20 | $37.41 | $64.19 | 2,676,200 | — | — |
| 2022-01-19 | $41.17 | $70.64 | 1,664,000 | — | — |
| 2022-01-18 | $41.48 | $71.18 | 2,313,600 | — | — |
| 2022-01-14 | $45.88 | $78.73 | 1,413,200 | — | — |
| 2022-01-13 | $45.69 | $78.40 | 1,554,800 | — | — |
| 2022-01-12 | $48.49 | $83.21 | 1,843,400 | — | — |
| 2022-01-11 | $49.64 | $85.18 | 2,066,500 | — | — |
| 2022-01-10 | $48.38 | $83.02 | 1,286,900 | — | — |
| 2022-01-07 | $47.95 | $82.28 | 2,639,600 | — | — |
| 2022-01-06 | $49.09 | $84.24 | 2,635,700 | — | — |
| 2022-01-05 | $49.49 | $84.92 | 6,376,300 | — | — |
| 2022-01-04 | $48.19 | $82.69 | 2,184,700 | — | — |
| 2022-01-03 | $47.94 | $82.26 | 3,652,700 | — | — |