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
- 2021-10-05 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 | $48.40 | $54.44 | 2,200 | — | — |
| 2022-12-29 | $47.50 | $53.42 | 1,420 | — | — |
| 2022-12-28 | $47.70 | $53.65 | 1,520 | — | — |
| 2022-12-27 | $47.90 | $53.87 | 2,480 | — | — |
| 2022-12-23 | $49.80 | $56.01 | 410 | — | — |
| 2022-12-22 | $49.65 | $55.84 | 380 | — | — |
| 2022-12-21 | $49.60 | $55.78 | 300 | — | — |
| 2022-12-20 | $50.10 | $56.35 | 1,910 | — | — |
| 2022-12-19 | $50.80 | $57.13 | 3,250 | — | — |
| 2022-12-16 | $48.50 | $54.55 | 4,120 | — | — |
| 2022-12-15 | $48.50 | $54.55 | 880 | — | — |
| 2022-12-14 | $49.60 | $55.78 | 280 | — | — |
| 2022-12-13 | $50.00 | $55.80 | 3,570 | — | — |
| 2022-12-12 | $49.70 | $55.46 | 3,260 | — | — |
| 2022-12-09 | $48.60 | $54.23 | 3,500 | — | — |
| 2022-12-08 | $47.80 | $53.34 | 710 | — | — |
| 2022-12-07 | $47.85 | $53.40 | 2,720 | — | — |
| 2022-12-06 | $49.55 | $55.29 | 1,230 | — | — |
| 2022-12-05 | $49.50 | $55.24 | 3,860 | — | — |
| 2022-12-02 | $51.50 | $57.47 | 1,550 | — | — |
| 2022-12-01 | $51.30 | $57.25 | 850 | — | — |
| 2022-11-30 | $50.80 | $56.69 | 1,270 | — | — |
| 2022-11-29 | $51.00 | $56.91 | 230 | — | — |
| 2022-11-28 | $51.20 | $57.14 | 1,850 | — | — |
| 2022-11-25 | $50.80 | $56.69 | 810 | — | — |
| 2022-11-23 | $49.90 | $55.68 | 590 | — | — |
| 2022-11-22 | $50.30 | $56.13 | 920 | — | — |
| 2022-11-21 | $49.80 | $55.57 | 1,500 | — | — |
| 2022-11-18 | $50.00 | $55.80 | 510 | — | — |
| 2022-11-17 | $50.30 | $56.13 | 400 | — | — |
| 2022-11-16 | $50.60 | $56.47 | 1,250 | — | — |
| 2022-11-15 | $50.71 | $56.59 | 1,000 | — | — |
| 2022-11-14 | $51.57 | $57.55 | 230 | — | — |
| 2022-11-11 | $51.05 | $56.53 | 1,260 | — | — |
| 2022-11-10 | $50.50 | $55.92 | 1,760 | — | — |
| 2022-11-09 | $51.50 | $57.03 | 590 | — | — |
| 2022-11-08 | $50.76 | $56.21 | 700 | — | — |
| 2022-11-07 | $49.80 | $55.15 | 320 | — | — |
| 2022-11-04 | $50.50 | $55.92 | 2,110 | — | — |
| 2022-11-03 | $51.00 | $56.48 | 840 | — | — |
| 2022-11-02 | $52.00 | $57.58 | 280 | — | — |
| 2022-11-01 | $52.40 | $58.03 | 580 | — | — |
| 2022-10-31 | $52.90 | $58.58 | 1,180 | — | — |
| 2022-10-28 | $52.30 | $57.92 | 2,300 | — | — |
| 2022-10-27 | $49.70 | $55.04 | 380 | — | — |
| 2022-10-26 | $48.63 | $53.85 | 510 | — | — |
| 2022-10-25 | $48.70 | $53.93 | 3,800 | — | — |
| 2022-10-24 | $49.30 | $54.59 | 610 | — | — |
| 2022-10-21 | $49.50 | $54.82 | 420 | — | — |
| 2022-10-20 | $48.01 | $53.17 | 660 | — | — |
| 2022-10-19 | $48.00 | $53.16 | 1,970 | — | — |
| 2022-10-18 | $49.60 | $54.93 | 1,000 | — | — |
| 2022-10-17 | $48.80 | $54.04 | 3,450 | — | — |
| 2022-10-14 | $49.70 | $55.04 | 1,800 | — | — |
| 2022-10-13 | $50.60 | $56.03 | 1,180 | — | — |
| 2022-10-12 | $51.00 | $56.05 | 3,430 | — | — |
| 2022-10-11 | $51.75 | $56.87 | 1,040 | — | — |
| 2022-10-10 | $52.00 | $57.14 | 1,860 | — | — |
| 2022-10-07 | $55.45 | $60.94 | 890 | — | — |
| 2022-10-06 | $56.10 | $61.65 | 290 | — | — |
| 2022-10-05 | $57.10 | $62.75 | 2,160 | — | — |
| 2022-10-04 | $58.00 | $63.74 | 5,120 | — | — |
| 2022-10-03 | $59.20 | $65.06 | 2,500 | — | — |
| 2022-09-30 | $60.10 | $66.05 | 1,020 | — | — |
| 2022-09-29 | $61.00 | $67.03 | 2,440 | — | — |
| 2022-09-28 | $62.50 | $68.68 | 1,750 | — | — |
| 2022-09-27 | $63.90 | $70.22 | 1,680 | — | — |
| 2022-09-26 | $61.60 | $67.69 | 2,620 | — | — |
| 2022-09-23 | $63.10 | $69.34 | 4,420 | — | — |
| 2022-09-22 | $65.40 | $71.87 | 1,210 | — | — |
| 2022-09-21 | $66.90 | $73.52 | 550 | — | — |
| 2022-09-20 | $65.50 | $71.98 | 1,020 | — | — |
| 2022-09-19 | $66.70 | $73.30 | 730 | — | — |
| 2022-09-16 | $67.50 | $74.18 | 1,150 | — | — |
| 2022-09-15 | $67.30 | $73.96 | 2,010 | — | — |
| 2022-09-14 | $69.30 | $76.16 | 2,960 | — | — |
| 2022-09-13 | $71.50 | $77.98 | 3,540 | — | — |
| 2022-09-12 | $71.20 | $77.65 | 3,450 | — | — |
| 2022-09-09 | $72.10 | $78.63 | 2,110 | — | — |
| 2022-09-08 | $73.00 | $79.62 | 2,730 | — | — |
| 2022-09-07 | $71.10 | $77.54 | 6,090 | — | — |
| 2022-09-06 | $69.55 | $75.85 | 2,240 | — | — |
| 2022-09-02 | $70.80 | $77.22 | 2,750 | — | — |
| 2022-09-01 | $69.10 | $75.36 | 3,690 | — | — |
| 2022-08-31 | $68.10 | $74.27 | 6,640 | — | — |
| 2022-08-30 | $64.40 | $70.24 | 6,200 | — | — |
| 2022-08-29 | $60.99 | $66.52 | 5,970 | — | — |
| 2022-08-26 | $58.90 | $64.24 | 490 | — | — |
| 2022-08-25 | $58.50 | $63.80 | 1,460 | — | — |
| 2022-08-24 | $57.60 | $62.82 | 810 | — | — |
| 2022-08-23 | $57.50 | $62.71 | 380 | — | — |
| 2022-08-22 | $58.00 | $63.26 | 2,840 | — | — |
| 2022-08-19 | $58.70 | $64.02 | 760 | — | — |
| 2022-08-18 | $58.85 | $64.18 | 730 | — | — |
| 2022-08-17 | $57.50 | $62.71 | 2,620 | — | — |
| 2022-08-16 | $59.25 | $64.62 | 1,230 | — | — |
| 2022-08-15 | $59.20 | $64.57 | 1,070 | — | — |
| 2022-08-12 | $60.00 | $65.44 | 2,070 | — | — |
| 2022-08-11 | $60.50 | $65.39 | 2,540 | — | — |
| 2022-08-10 | $59.95 | $64.80 | 2,930 | — | — |
| 2022-08-09 | $59.99 | $64.84 | 1,430 | — | — |
| 2022-08-08 | $59.10 | $63.88 | 2,020 | — | — |
| 2022-08-05 | $59.75 | $64.58 | 1,100 | — | — |
| 2022-08-04 | $59.90 | $64.75 | 970 | — | — |
| 2022-08-03 | $60.00 | $64.85 | 1,950 | — | — |
| 2022-08-02 | $60.35 | $65.23 | 1,380 | — | — |
| 2022-08-01 | $61.20 | $66.15 | 2,780 | — | — |
| 2022-07-29 | $61.68 | $66.67 | 6,620 | — | — |
| 2022-07-28 | $61.50 | $66.47 | 430 | — | — |
| 2022-07-27 | $61.15 | $66.10 | 2,070 | — | — |
| 2022-07-26 | $62.30 | $67.34 | 240 | — | — |
| 2022-07-25 | $62.00 | $67.02 | 640 | — | — |
| 2022-07-22 | $62.36 | $67.40 | 100 | — | — |
| 2022-07-21 | $62.88 | $67.97 | 320 | — | — |
| 2022-07-20 | $62.80 | $67.88 | 580 | — | — |
| 2022-07-19 | $63.95 | $69.12 | 830 | — | — |
| 2022-07-18 | $64.00 | $69.18 | 820 | — | — |
| 2022-07-15 | $63.02 | $68.12 | 190 | — | — |
| 2022-07-14 | $60.60 | $65.50 | 2,770 | — | — |
| 2022-07-13 | $65.50 | $70.21 | 2,300 | — | — |
| 2022-07-12 | $64.10 | $68.71 | 1,500 | — | — |
| 2022-07-11 | $68.10 | $73.00 | 4,900 | — | — |
| 2022-07-08 | $68.00 | $72.89 | 720 | — | — |
| 2022-07-07 | $66.40 | $71.18 | 1,130 | — | — |
| 2022-07-06 | $67.70 | $72.57 | 380 | — | — |
| 2022-07-05 | $68.25 | $73.16 | 970 | — | — |
| 2022-07-01 | $63.72 | $68.31 | 490 | — | — |
| 2022-06-30 | $63.90 | $68.50 | 470 | — | — |
| 2022-06-29 | $64.00 | $68.61 | 850 | — | — |
| 2022-06-28 | $63.60 | $68.18 | 1,050 | — | — |
| 2022-06-27 | $63.80 | $68.39 | 590 | — | — |
| 2022-06-24 | $62.70 | $67.21 | 830 | — | — |
| 2022-06-23 | $63.05 | $67.59 | 770 | — | — |
| 2022-06-22 | $64.00 | $68.61 | 2,000 | — | — |
| 2022-06-21 | $62.90 | $67.43 | 2,070 | — | — |
| 2022-06-17 | $62.10 | $66.57 | 1,280 | — | — |
| 2022-06-16 | $64.10 | $68.71 | 740 | — | — |
| 2022-06-15 | $65.00 | $69.68 | 1,620 | — | — |
| 2022-06-14 | $62.90 | $67.43 | 1,480 | — | — |
| 2022-06-13 | $65.90 | $70.06 | 2,220 | — | — |
| 2022-06-10 | $66.50 | $70.70 | 310 | — | — |
| 2022-06-09 | $67.72 | $72.00 | 1,720 | — | — |
| 2022-06-08 | $67.60 | $71.87 | 360 | — | — |
| 2022-06-07 | $67.50 | $71.77 | 1,000 | — | — |
| 2022-06-06 | $68.10 | $72.40 | 330 | — | — |
| 2022-06-03 | $68.53 | $72.86 | 610 | — | — |
| 2022-06-02 | $69.80 | $74.21 | 850 | — | — |
| 2022-06-01 | $68.90 | $73.25 | 920 | — | — |
| 2022-05-31 | $67.80 | $72.08 | 850 | — | — |
| 2022-05-27 | $67.50 | $71.77 | 2,680 | — | — |
| 2022-05-26 | $63.80 | $67.83 | 740 | — | — |
| 2022-05-25 | $64.00 | $68.04 | 960 | — | — |
| 2022-05-24 | $66.00 | $70.17 | 570 | — | — |
| 2022-05-23 | $62.80 | $66.77 | 1,140 | — | — |
| 2022-05-20 | $63.90 | $67.94 | 4,290 | — | — |
| 2022-05-19 | $65.95 | $70.12 | 180 | — | — |
| 2022-05-18 | $62.50 | $66.45 | 1,240 | — | — |
| 2022-05-17 | $63.00 | $66.98 | 1,130 | — | — |
| 2022-05-16 | $65.70 | $69.85 | 2,390 | — | — |
| 2022-05-13 | $66.70 | $70.92 | 2,850 | — | — |
| 2022-05-12 | $66.90 | $71.13 | 2,060 | — | — |
| 2022-05-11 | $67.79 | $71.50 | 1,640 | — | — |
| 2022-05-10 | $69.40 | $73.20 | 2,370 | — | — |
| 2022-05-09 | $69.50 | $73.30 | 1,770 | — | — |
| 2022-05-06 | $69.20 | $72.99 | 980 | — | — |
| 2022-05-05 | $70.00 | $73.83 | 1,550 | — | — |
| 2022-05-04 | $71.00 | $74.89 | 4,160 | — | — |
| 2022-05-03 | $69.00 | $72.78 | 2,200 | — | — |
| 2022-05-02 | $69.10 | $72.88 | 1,200 | — | — |
| 2022-04-29 | $69.60 | $73.41 | 790 | — | — |
| 2022-04-28 | $69.39 | $73.19 | 1,670 | — | — |
| 2022-04-27 | $68.40 | $72.14 | 2,370 | — | — |
| 2022-04-26 | $68.20 | $71.93 | 2,800 | — | — |
| 2022-04-25 | $66.89 | $70.55 | 8,800 | — | — |
| 2022-04-22 | $73.45 | $77.47 | 2,430 | — | — |
| 2022-04-21 | $73.80 | $77.84 | 2,230 | — | — |
| 2022-04-20 | $73.50 | $77.52 | 5,300 | — | — |
| 2022-04-19 | $71.80 | $75.73 | 370 | — | — |
| 2022-04-18 | $71.20 | $75.10 | 810 | — | — |
| 2022-04-14 | $70.56 | $74.42 | 690 | — | — |
| 2022-04-13 | $69.90 | $73.73 | 660 | — | — |
| 2022-04-12 | $70.40 | $73.68 | 3,260 | — | — |
| 2022-04-11 | $71.29 | $74.61 | 990 | — | — |
| 2022-04-08 | $69.00 | $72.22 | 840 | — | — |
| 2022-04-07 | $68.00 | $71.17 | 1,590 | — | — |
| 2022-04-06 | $69.50 | $72.74 | 1,830 | — | — |
| 2022-04-05 | $71.84 | $75.19 | 3,020 | — | — |
| 2022-04-04 | $72.90 | $76.30 | 1,100 | — | — |
| 2022-04-01 | $72.40 | $75.78 | 470 | — | — |
| 2022-03-31 | $71.97 | $75.33 | 1,030 | — | — |
| 2022-03-30 | $70.40 | $73.68 | 310 | — | — |
| 2022-03-29 | $67.50 | $70.65 | 1,020 | — | — |
| 2022-03-28 | $68.50 | $71.69 | 1,210 | — | — |
| 2022-03-25 | $69.90 | $73.16 | 1,110 | — | — |
| 2022-03-24 | $70.90 | $74.21 | 320 | — | — |
| 2022-03-23 | $69.01 | $72.23 | 590 | — | — |
| 2022-03-22 | $69.20 | $72.43 | 2,320 | — | — |
| 2022-03-21 | $68.60 | $71.80 | 1,020 | — | — |
| 2022-03-18 | $68.10 | $71.28 | 6,950 | — | — |
| 2022-03-17 | $75.50 | $79.02 | 2,920 | — | — |
| 2022-03-16 | $76.30 | $79.86 | 1,910 | — | — |
| 2022-03-15 | $77.50 | $81.11 | 2,050 | — | — |
| 2022-03-14 | $75.00 | $78.50 | 2,580 | — | — |
| 2022-03-11 | $75.53 | $78.49 | 660 | — | — |
| 2022-03-10 | $77.70 | $80.74 | 1,110 | — | — |
| 2022-03-09 | $73.00 | $75.86 | 1,870 | — | — |
| 2022-03-08 | $73.70 | $76.59 | 790 | — | — |
| 2022-03-07 | $73.50 | $76.38 | 1,450 | — | — |
| 2022-03-04 | $73.90 | $76.79 | 490 | — | — |
| 2022-03-03 | $73.45 | $76.33 | 3,230 | — | — |
| 2022-03-02 | $70.70 | $73.47 | 1,340 | — | — |
| 2022-03-01 | $70.50 | $73.26 | 710 | — | — |
| 2022-02-28 | $70.10 | $72.84 | 1,710 | — | — |
| 2022-02-25 | $69.90 | $72.64 | 170 | — | — |
| 2022-02-24 | $69.00 | $71.70 | 350 | — | — |
| 2022-02-23 | $69.90 | $72.64 | 500 | — | — |
| 2022-02-22 | $69.00 | $71.70 | 710 | — | — |
| 2022-02-18 | $69.10 | $71.81 | 2,970 | — | — |
| 2022-02-17 | $70.50 | $73.26 | 1,360 | — | — |
| 2022-02-16 | $70.80 | $73.57 | 960 | — | — |
| 2022-02-15 | $70.80 | $73.57 | 1,280 | — | — |
| 2022-02-14 | $70.20 | $72.95 | 1,280 | — | — |
| 2022-02-11 | $70.90 | $73.12 | 1,370 | — | — |
| 2022-02-10 | $69.60 | $71.77 | 1,000 | — | — |
| 2022-02-09 | $66.20 | $68.27 | 2,300 | — | — |
| 2022-02-08 | $70.00 | $72.19 | 1,040 | — | — |
| 2022-02-07 | $70.90 | $73.12 | 510 | — | — |
| 2022-02-04 | $70.23 | $72.42 | 700 | — | — |
| 2022-02-03 | $70.55 | $72.75 | 620 | — | — |
| 2022-02-02 | $70.80 | $73.01 | 810 | — | — |
| 2022-02-01 | $70.70 | $72.91 | 680 | — | — |
| 2022-01-31 | $70.90 | $73.12 | 1,720 | — | — |
| 2022-01-28 | $70.00 | $72.19 | 980 | — | — |
| 2022-01-27 | $71.50 | $73.73 | 3,710 | — | — |
| 2022-01-26 | $69.81 | $71.99 | 2,160 | — | — |
| 2022-01-25 | $69.00 | $71.16 | 2,400 | — | — |
| 2022-01-24 | $68.90 | $71.05 | 2,660 | — | — |
| 2022-01-21 | $68.20 | $70.33 | 3,330 | — | — |
| 2022-01-20 | $70.90 | $73.12 | 2,760 | — | — |
| 2022-01-19 | $68.60 | $70.74 | 1,440 | — | — |
| 2022-01-18 | $68.00 | $70.12 | 2,590 | — | — |
| 2022-01-14 | $67.90 | $70.02 | 640 | — | — |
| 2022-01-13 | $67.00 | $69.09 | 1,490 | — | — |
| 2022-01-12 | $66.90 | $68.43 | 3,130 | — | — |
| 2022-01-11 | $65.30 | $66.80 | 4,680 | — | — |
| 2022-01-10 | $62.75 | $64.19 | 1,940 | — | — |
| 2022-01-07 | $61.90 | $63.32 | 3,490 | — | — |
| 2022-01-06 | $62.00 | $63.42 | 5,240 | — | — |
| 2022-01-05 | $62.80 | $64.24 | 2,690 | — | — |
| 2022-01-04 | $62.00 | $63.42 | 1,240 | — | — |
| 2022-01-03 | $63.10 | $64.55 | 2,100 | — | — |