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
- 2018-10-04 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 | $27.20 | $27.20 | 1,468,900 | — | — |
| 2022-12-29 | $27.05 | $27.05 | 1,876,900 | — | — |
| 2022-12-28 | $25.44 | $25.44 | 1,823,500 | — | — |
| 2022-12-27 | $25.63 | $25.63 | 2,723,900 | — | — |
| 2022-12-23 | $27.90 | $27.90 | 2,951,700 | — | — |
| 2022-12-22 | $30.24 | $30.24 | 1,740,900 | — | — |
| 2022-12-21 | $30.39 | $30.39 | 1,962,100 | — | — |
| 2022-12-20 | $30.00 | $30.00 | 2,656,400 | — | — |
| 2022-12-19 | $30.23 | $30.23 | 3,632,900 | — | — |
| 2022-12-16 | $30.06 | $30.06 | 14,447,800 | — | — |
| 2022-12-15 | $41.26 | $41.26 | 2,539,600 | — | — |
| 2022-12-14 | $42.24 | $42.24 | 1,790,800 | — | — |
| 2022-12-13 | $44.78 | $44.78 | 989,200 | — | — |
| 2022-12-12 | $45.97 | $45.97 | 694,300 | — | — |
| 2022-12-09 | $46.41 | $46.41 | 701,200 | — | — |
| 2022-12-08 | $47.35 | $47.35 | 860,300 | — | — |
| 2022-12-07 | $48.22 | $48.22 | 572,300 | — | — |
| 2022-12-06 | $49.51 | $49.51 | 763,000 | — | — |
| 2022-12-05 | $51.95 | $51.95 | 627,200 | — | — |
| 2022-12-02 | $53.81 | $53.81 | 624,800 | — | — |
| 2022-12-01 | $52.41 | $52.41 | 562,400 | — | — |
| 2022-11-30 | $52.34 | $52.34 | 908,600 | — | — |
| 2022-11-29 | $49.50 | $49.50 | 463,700 | — | — |
| 2022-11-28 | $51.10 | $51.10 | 698,800 | — | — |
| 2022-11-25 | $51.52 | $51.52 | 375,300 | — | — |
| 2022-11-23 | $50.07 | $50.07 | 527,500 | — | — |
| 2022-11-22 | $47.03 | $47.03 | 741,700 | — | — |
| 2022-11-21 | $48.18 | $48.18 | 731,600 | — | — |
| 2022-11-18 | $48.17 | $48.17 | 898,800 | — | — |
| 2022-11-17 | $48.41 | $48.41 | 789,300 | — | — |
| 2022-11-16 | $49.46 | $49.46 | 715,000 | — | — |
| 2022-11-15 | $51.25 | $51.25 | 960,400 | — | — |
| 2022-11-14 | $48.25 | $48.25 | 1,250,800 | — | — |
| 2022-11-11 | $53.54 | $53.54 | 2,114,000 | — | — |
| 2022-11-10 | $49.26 | $49.26 | 1,563,800 | — | — |
| 2022-11-09 | $41.42 | $41.42 | 972,800 | — | — |
| 2022-11-08 | $44.35 | $44.35 | 1,476,100 | — | — |
| 2022-11-07 | $47.20 | $47.20 | 1,074,900 | — | — |
| 2022-11-04 | $47.27 | $47.27 | 2,009,400 | — | — |
| 2022-11-03 | $45.05 | $45.05 | 1,940,300 | — | — |
| 2022-11-02 | $45.78 | $45.78 | 1,827,300 | — | — |
| 2022-11-01 | $49.59 | $49.59 | 1,256,200 | — | — |
| 2022-10-31 | $49.50 | $49.50 | 1,038,400 | — | — |
| 2022-10-28 | $47.86 | $47.86 | 728,100 | — | — |
| 2022-10-27 | $47.84 | $47.84 | 818,600 | — | — |
| 2022-10-26 | $48.06 | $48.06 | 877,900 | — | — |
| 2022-10-25 | $46.71 | $46.71 | 1,272,500 | — | — |
| 2022-10-24 | $42.72 | $42.72 | 1,320,800 | — | — |
| 2022-10-21 | $44.46 | $44.46 | 801,300 | — | — |
| 2022-10-20 | $45.10 | $45.10 | 1,512,700 | — | — |
| 2022-10-19 | $43.80 | $43.80 | 1,629,200 | — | — |
| 2022-10-18 | $47.27 | $47.27 | 2,459,100 | — | — |
| 2022-10-17 | $50.04 | $50.04 | 1,038,800 | — | — |
| 2022-10-14 | $48.76 | $48.76 | 586,000 | — | — |
| 2022-10-13 | $50.53 | $50.53 | 902,200 | — | — |
| 2022-10-12 | $51.85 | $51.85 | 895,800 | — | — |
| 2022-10-11 | $50.01 | $50.01 | 1,331,000 | — | — |
| 2022-10-10 | $51.74 | $51.74 | 1,617,500 | — | — |
| 2022-10-07 | $55.75 | $55.75 | 1,157,600 | — | — |
| 2022-10-06 | $59.77 | $59.77 | 1,117,500 | — | — |
| 2022-10-05 | $59.78 | $59.78 | 1,111,100 | — | — |
| 2022-10-04 | $59.62 | $59.62 | 1,109,800 | — | — |
| 2022-10-03 | $54.83 | $54.83 | 1,098,000 | — | — |
| 2022-09-30 | $53.83 | $53.83 | 965,600 | — | — |
| 2022-09-29 | $53.72 | $53.72 | 635,100 | — | — |
| 2022-09-28 | $54.89 | $54.89 | 904,700 | — | — |
| 2022-09-27 | $49.59 | $49.59 | 678,200 | — | — |
| 2022-09-26 | $48.05 | $48.05 | 578,000 | — | — |
| 2022-09-23 | $48.96 | $48.96 | 596,300 | — | — |
| 2022-09-22 | $49.83 | $49.83 | 850,100 | — | — |
| 2022-09-21 | $53.72 | $53.72 | 468,100 | — | — |
| 2022-09-20 | $55.65 | $55.65 | 629,800 | — | — |
| 2022-09-19 | $55.02 | $55.02 | 802,300 | — | — |
| 2022-09-16 | $56.08 | $56.08 | 1,386,900 | — | — |
| 2022-09-15 | $58.89 | $58.89 | 907,700 | — | — |
| 2022-09-14 | $59.18 | $59.18 | 846,900 | — | — |
| 2022-09-13 | $59.18 | $59.18 | 1,145,900 | — | — |
| 2022-09-12 | $61.00 | $61.00 | 900,800 | — | — |
| 2022-09-09 | $59.28 | $59.28 | 720,000 | — | — |
| 2022-09-08 | $57.98 | $57.98 | 839,900 | — | — |
| 2022-09-07 | $55.75 | $55.75 | 975,400 | — | — |
| 2022-09-06 | $51.16 | $51.16 | 777,600 | — | — |
| 2022-09-02 | $53.11 | $53.11 | 1,222,100 | — | — |
| 2022-09-01 | $49.07 | $49.07 | 887,300 | — | — |
| 2022-08-31 | $50.06 | $50.06 | 667,600 | — | — |
| 2022-08-30 | $48.22 | $48.22 | 574,300 | — | — |
| 2022-08-29 | $50.15 | $50.15 | 687,800 | — | — |
| 2022-08-26 | $50.27 | $50.27 | 697,600 | — | — |
| 2022-08-25 | $53.87 | $53.87 | 761,100 | — | — |
| 2022-08-24 | $50.35 | $50.35 | 828,100 | — | — |
| 2022-08-23 | $47.97 | $47.97 | 709,600 | — | — |
| 2022-08-22 | $47.14 | $47.14 | 517,400 | — | — |
| 2022-08-19 | $47.76 | $47.76 | 670,000 | — | — |
| 2022-08-18 | $50.36 | $50.36 | 732,300 | — | — |
| 2022-08-17 | $51.42 | $51.42 | 836,500 | — | — |
| 2022-08-16 | $53.17 | $53.17 | 802,200 | — | — |
| 2022-08-15 | $55.04 | $55.04 | 629,900 | — | — |
| 2022-08-12 | $54.18 | $54.18 | 527,000 | — | — |
| 2022-08-11 | $53.13 | $53.13 | 1,391,700 | — | — |
| 2022-08-10 | $53.08 | $53.08 | 1,234,600 | — | — |
| 2022-08-09 | $48.96 | $48.96 | 1,344,900 | — | — |
| 2022-08-08 | $54.50 | $54.50 | 1,024,300 | — | — |
| 2022-08-05 | $52.92 | $52.92 | 1,883,900 | — | — |
| 2022-08-04 | $51.09 | $51.09 | 1,006,800 | — | — |
| 2022-08-03 | $52.08 | $52.08 | 716,100 | — | — |
| 2022-08-02 | $50.70 | $50.70 | 1,221,500 | — | — |
| 2022-08-01 | $48.38 | $48.38 | 1,740,400 | — | — |
| 2022-07-29 | $50.17 | $50.17 | 1,146,100 | — | — |
| 2022-07-28 | $51.58 | $51.58 | 949,400 | — | — |
| 2022-07-27 | $50.24 | $50.24 | 860,700 | — | — |
| 2022-07-26 | $48.20 | $48.20 | 1,136,800 | — | — |
| 2022-07-25 | $49.53 | $49.53 | 822,600 | — | — |
| 2022-07-22 | $48.43 | $48.43 | 747,200 | — | — |
| 2022-07-21 | $50.74 | $50.74 | 806,900 | — | — |
| 2022-07-20 | $48.45 | $48.45 | 825,000 | — | — |
| 2022-07-19 | $46.43 | $46.43 | 805,500 | — | — |
| 2022-07-18 | $44.17 | $44.17 | 1,338,100 | — | — |
| 2022-07-15 | $48.71 | $48.71 | 1,367,900 | — | — |
| 2022-07-14 | $48.06 | $48.06 | 1,069,400 | — | — |
| 2022-07-13 | $48.34 | $48.34 | 613,400 | — | — |
| 2022-07-12 | $48.13 | $48.13 | 741,300 | — | — |
| 2022-07-11 | $47.12 | $47.12 | 958,600 | — | — |
| 2022-07-08 | $50.39 | $50.39 | 718,400 | — | — |
| 2022-07-07 | $50.66 | $50.66 | 999,300 | — | — |
| 2022-07-06 | $46.52 | $46.52 | 922,200 | — | — |
| 2022-07-05 | $47.44 | $47.44 | 1,064,800 | — | — |
| 2022-07-01 | $43.66 | $43.66 | 833,600 | — | — |
| 2022-06-30 | $40.34 | $40.34 | 1,365,900 | — | — |
| 2022-06-29 | $42.04 | $42.04 | 1,040,800 | — | — |
| 2022-06-28 | $42.26 | $42.26 | 947,700 | — | — |
| 2022-06-27 | $44.41 | $44.41 | 1,159,700 | — | — |
| 2022-06-24 | $46.25 | $46.25 | 2,121,000 | — | — |
| 2022-06-23 | $44.46 | $44.46 | 1,427,100 | — | — |
| 2022-06-22 | $40.87 | $40.87 | 1,324,300 | — | — |
| 2022-06-21 | $38.24 | $38.24 | 1,791,000 | — | — |
| 2022-06-17 | $37.13 | $37.13 | 1,435,700 | — | — |
| 2022-06-16 | $36.14 | $36.14 | 1,267,200 | — | — |
| 2022-06-15 | $38.42 | $38.42 | 1,190,900 | — | — |
| 2022-06-14 | $36.60 | $36.60 | 1,512,300 | — | — |
| 2022-06-13 | $35.88 | $35.88 | 1,394,300 | — | — |
| 2022-06-10 | $37.50 | $37.50 | 1,301,200 | — | — |
| 2022-06-09 | $39.01 | $39.01 | 959,500 | — | — |
| 2022-06-08 | $42.18 | $42.18 | 1,362,500 | — | — |
| 2022-06-07 | $40.35 | $40.35 | 863,800 | — | — |
| 2022-06-06 | $39.02 | $39.02 | 902,000 | — | — |
| 2022-06-03 | $38.03 | $38.03 | 1,150,200 | — | — |
| 2022-06-02 | $41.44 | $41.44 | 874,300 | — | — |
| 2022-06-01 | $38.65 | $38.65 | 1,015,100 | — | — |
| 2022-05-31 | $40.98 | $40.98 | 1,363,200 | — | — |
| 2022-05-27 | $43.00 | $43.00 | 1,372,200 | — | — |
| 2022-05-26 | $38.52 | $38.52 | 1,276,700 | — | — |
| 2022-05-25 | $36.49 | $36.49 | 1,376,100 | — | — |
| 2022-05-24 | $37.27 | $37.27 | 1,867,000 | — | — |
| 2022-05-23 | $37.98 | $37.98 | 1,806,400 | — | — |
| 2022-05-20 | $36.77 | $36.77 | 1,625,900 | — | — |
| 2022-05-19 | $34.75 | $34.75 | 3,098,700 | — | — |
| 2022-05-18 | $32.21 | $32.21 | 1,647,300 | — | — |
| 2022-05-17 | $34.47 | $34.47 | 2,558,200 | — | — |
| 2022-05-16 | $35.09 | $35.09 | 1,620,300 | — | — |
| 2022-05-13 | $35.91 | $35.91 | 2,242,900 | — | — |
| 2022-05-12 | $30.85 | $30.85 | 2,696,300 | — | — |
| 2022-05-11 | $28.82 | $28.82 | 2,713,600 | — | — |
| 2022-05-10 | $31.33 | $31.33 | 4,170,700 | — | — |
| 2022-05-09 | $30.63 | $30.63 | 4,518,500 | — | — |
| 2022-05-06 | $39.32 | $39.32 | 5,902,200 | — | — |
| 2022-05-05 | $50.72 | $50.72 | 1,826,000 | — | — |
| 2022-05-04 | $56.21 | $56.21 | 1,759,300 | — | — |
| 2022-05-03 | $54.66 | $54.66 | 2,437,600 | — | — |
| 2022-05-02 | $62.21 | $62.21 | 1,193,100 | — | — |
| 2022-04-29 | $61.70 | $61.70 | 606,400 | — | — |
| 2022-04-28 | $64.36 | $64.36 | 1,062,000 | — | — |
| 2022-04-27 | $64.69 | $64.69 | 564,900 | — | — |
| 2022-04-26 | $66.05 | $66.05 | 846,100 | — | — |
| 2022-04-25 | $69.76 | $69.76 | 912,500 | — | — |
| 2022-04-22 | $65.92 | $65.92 | 746,800 | — | — |
| 2022-04-21 | $65.84 | $65.84 | 607,100 | — | — |
| 2022-04-20 | $69.95 | $69.95 | 787,300 | — | — |
| 2022-04-19 | $72.91 | $72.91 | 778,100 | — | — |
| 2022-04-18 | $71.35 | $71.35 | 505,000 | — | — |
| 2022-04-14 | $71.99 | $71.99 | 525,700 | — | — |
| 2022-04-13 | $73.40 | $73.40 | 474,900 | — | — |
| 2022-04-12 | $71.18 | $71.18 | 665,600 | — | — |
| 2022-04-11 | $70.43 | $70.43 | 943,100 | — | — |
| 2022-04-08 | $73.75 | $73.75 | 869,700 | — | — |
| 2022-04-07 | $73.75 | $73.75 | 957,400 | — | — |
| 2022-04-06 | $72.11 | $72.11 | 1,409,200 | — | — |
| 2022-04-05 | $75.03 | $75.03 | 1,103,900 | — | — |
| 2022-04-04 | $77.35 | $77.35 | 1,813,300 | — | — |
| 2022-04-01 | $73.04 | $73.04 | 1,488,200 | — | — |
| 2022-03-31 | $66.24 | $66.24 | 718,100 | — | — |
| 2022-03-30 | $66.99 | $66.99 | 1,045,600 | — | — |
| 2022-03-29 | $67.50 | $67.50 | 1,320,000 | — | — |
| 2022-03-28 | $60.94 | $60.94 | 560,800 | — | — |
| 2022-03-25 | $59.26 | $59.26 | 789,400 | — | — |
| 2022-03-24 | $59.59 | $59.59 | 623,900 | — | — |
| 2022-03-23 | $58.81 | $58.81 | 1,003,300 | — | — |
| 2022-03-22 | $60.94 | $60.94 | 813,300 | — | — |
| 2022-03-21 | $57.69 | $57.69 | 689,800 | — | — |
| 2022-03-18 | $59.46 | $59.46 | 1,243,000 | — | — |
| 2022-03-17 | $55.82 | $55.82 | 888,800 | — | — |
| 2022-03-16 | $53.28 | $53.28 | 1,017,700 | — | — |
| 2022-03-15 | $48.76 | $48.76 | 1,217,200 | — | — |
| 2022-03-14 | $48.25 | $48.25 | 1,345,600 | — | — |
| 2022-03-11 | $54.40 | $54.40 | 639,300 | — | — |
| 2022-03-10 | $58.68 | $58.68 | 969,300 | — | — |
| 2022-03-09 | $60.29 | $60.29 | 815,200 | — | — |
| 2022-03-08 | $56.14 | $56.14 | 1,227,500 | — | — |
| 2022-03-07 | $53.68 | $53.68 | 1,497,200 | — | — |
| 2022-03-04 | $57.92 | $57.92 | 874,100 | — | — |
| 2022-03-03 | $60.65 | $60.65 | 1,079,700 | — | — |
| 2022-03-02 | $65.73 | $65.73 | 848,500 | — | — |
| 2022-03-01 | $66.33 | $66.33 | 776,400 | — | — |
| 2022-02-28 | $66.27 | $66.27 | 922,500 | — | — |
| 2022-02-25 | $66.21 | $66.21 | 1,030,700 | — | — |
| 2022-02-24 | $65.60 | $65.60 | 1,804,900 | — | — |
| 2022-02-23 | $59.63 | $59.63 | 1,350,500 | — | — |
| 2022-02-22 | $61.91 | $61.91 | 1,567,500 | — | — |
| 2022-02-18 | $62.10 | $62.10 | 1,021,500 | — | — |
| 2022-02-17 | $64.79 | $64.79 | 905,500 | — | — |
| 2022-02-16 | $70.25 | $70.25 | 730,400 | — | — |
| 2022-02-15 | $72.38 | $72.38 | 785,300 | — | — |
| 2022-02-14 | $70.00 | $70.00 | 902,900 | — | — |
| 2022-02-11 | $71.31 | $71.31 | 1,142,800 | — | — |
| 2022-02-10 | $73.68 | $73.68 | 895,000 | — | — |
| 2022-02-09 | $75.21 | $75.21 | 768,500 | — | — |
| 2022-02-08 | $72.33 | $72.33 | 593,500 | — | — |
| 2022-02-07 | $72.63 | $72.63 | 634,800 | — | — |
| 2022-02-04 | $73.00 | $73.00 | 806,000 | — | — |
| 2022-02-03 | $71.09 | $71.09 | 1,605,600 | — | — |
| 2022-02-02 | $70.50 | $70.50 | 995,200 | — | — |
| 2022-02-01 | $72.96 | $72.96 | 1,196,000 | — | — |
| 2022-01-31 | $69.55 | $69.55 | 1,888,200 | — | — |
| 2022-01-28 | $62.75 | $62.75 | 1,978,500 | — | — |
| 2022-01-27 | $61.59 | $61.59 | 1,567,400 | — | — |
| 2022-01-26 | $64.31 | $64.31 | 2,174,500 | — | — |
| 2022-01-25 | $65.75 | $65.75 | 1,629,000 | — | — |
| 2022-01-24 | $71.37 | $71.37 | 1,708,600 | — | — |
| 2022-01-21 | $70.10 | $70.10 | 1,111,900 | — | — |
| 2022-01-20 | $72.75 | $72.75 | 1,595,400 | — | — |
| 2022-01-19 | $72.00 | $72.00 | 1,315,200 | — | — |
| 2022-01-18 | $72.55 | $72.55 | 1,301,700 | — | — |
| 2022-01-14 | $77.58 | $77.58 | 2,015,000 | — | — |
| 2022-01-13 | $78.80 | $78.80 | 1,964,800 | — | — |
| 2022-01-12 | $85.85 | $85.85 | 1,135,200 | — | — |
| 2022-01-11 | $90.94 | $90.94 | 1,243,300 | — | — |
| 2022-01-10 | $92.41 | $92.41 | 2,510,300 | — | — |
| 2022-01-07 | $87.83 | $87.83 | 851,800 | — | — |
| 2022-01-06 | $90.24 | $90.24 | 992,200 | — | — |
| 2022-01-05 | $88.91 | $88.91 | 1,245,700 | — | — |
| 2022-01-04 | $97.98 | $97.98 | 1,305,000 | — | — |
| 2022-01-03 | $100.49 | $100.49 | 843,600 | — | — |