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
- 2020-06-04 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 | $30.11 | $30.11 | 2,859,400 | — | — |
| 2022-12-29 | $30.15 | $30.15 | 2,575,600 | — | — |
| 2022-12-28 | $28.43 | $28.43 | 3,248,300 | — | — |
| 2022-12-27 | $28.55 | $28.55 | 2,714,900 | — | — |
| 2022-12-23 | $28.80 | $28.80 | 2,623,700 | — | — |
| 2022-12-22 | $28.95 | $28.95 | 3,470,200 | — | — |
| 2022-12-21 | $29.31 | $29.31 | 3,617,700 | — | — |
| 2022-12-20 | $28.73 | $28.73 | 3,159,000 | — | — |
| 2022-12-19 | $27.94 | $27.94 | 6,611,800 | — | — |
| 2022-12-16 | $29.80 | $29.80 | 4,492,500 | — | — |
| 2022-12-15 | $29.94 | $29.94 | 4,767,400 | — | — |
| 2022-12-14 | $31.36 | $31.36 | 4,317,800 | — | — |
| 2022-12-13 | $31.07 | $31.07 | 5,362,500 | — | — |
| 2022-12-12 | $30.19 | $30.19 | 4,391,700 | — | — |
| 2022-12-09 | $29.04 | $29.04 | 4,206,000 | — | — |
| 2022-12-08 | $28.50 | $28.50 | 4,163,400 | — | — |
| 2022-12-07 | $28.33 | $28.33 | 3,865,900 | — | — |
| 2022-12-06 | $27.97 | $27.97 | 3,208,100 | — | — |
| 2022-12-05 | $28.70 | $28.70 | 5,237,100 | — | — |
| 2022-12-02 | $29.27 | $29.27 | 3,937,600 | — | — |
| 2022-12-01 | $28.91 | $28.91 | 4,341,900 | — | — |
| 2022-11-30 | $28.60 | $28.60 | 6,651,700 | — | — |
| 2022-11-29 | $26.53 | $26.53 | 4,247,900 | — | — |
| 2022-11-28 | $27.23 | $27.23 | 2,301,000 | — | — |
| 2022-11-25 | $27.80 | $27.80 | 2,059,400 | — | — |
| 2022-11-23 | $28.07 | $28.07 | 2,454,100 | — | — |
| 2022-11-22 | $27.36 | $27.36 | 3,324,000 | — | — |
| 2022-11-21 | $27.51 | $27.51 | 5,313,600 | — | — |
| 2022-11-18 | $26.61 | $26.61 | 5,070,900 | — | — |
| 2022-11-17 | $26.17 | $26.17 | 16,373,700 | — | — |
| 2022-11-16 | $27.17 | $27.17 | 23,417,300 | — | — |
| 2022-11-15 | $31.69 | $31.69 | 3,862,500 | — | — |
| 2022-11-14 | $31.34 | $31.34 | 3,063,900 | — | — |
| 2022-11-11 | $32.56 | $32.56 | 5,238,800 | — | — |
| 2022-11-10 | $30.94 | $30.94 | 5,802,100 | — | — |
| 2022-11-09 | $28.07 | $28.07 | 3,874,800 | — | — |
| 2022-11-08 | $29.45 | $29.45 | 5,510,000 | — | — |
| 2022-11-07 | $28.05 | $28.05 | 7,783,300 | — | — |
| 2022-11-04 | $29.28 | $29.28 | 8,891,900 | — | — |
| 2022-11-03 | $31.25 | $31.25 | 7,731,900 | — | — |
| 2022-11-02 | $30.81 | $30.81 | 22,294,300 | — | — |
| 2022-11-01 | $43.50 | $43.50 | 5,049,200 | — | — |
| 2022-10-31 | $44.53 | $44.53 | 3,475,800 | — | — |
| 2022-10-28 | $45.18 | $45.18 | 3,037,500 | — | — |
| 2022-10-27 | $46.11 | $46.11 | 3,743,700 | — | — |
| 2022-10-26 | $45.68 | $45.68 | 2,978,600 | — | — |
| 2022-10-25 | $46.68 | $46.68 | 3,391,600 | — | — |
| 2022-10-24 | $44.45 | $44.45 | 1,812,000 | — | — |
| 2022-10-21 | $44.87 | $44.87 | 2,122,900 | — | — |
| 2022-10-20 | $44.94 | $44.94 | 4,459,700 | — | — |
| 2022-10-19 | $44.35 | $44.35 | 1,963,200 | — | — |
| 2022-10-18 | $45.12 | $45.12 | 2,630,200 | — | — |
| 2022-10-17 | $43.81 | $43.81 | 2,757,400 | — | — |
| 2022-10-14 | $41.87 | $41.87 | 2,503,800 | — | — |
| 2022-10-13 | $43.14 | $43.14 | 2,970,400 | — | — |
| 2022-10-12 | $43.77 | $43.77 | 1,742,700 | — | — |
| 2022-10-11 | $43.22 | $43.22 | 2,761,400 | — | — |
| 2022-10-10 | $43.64 | $43.64 | 2,241,900 | — | — |
| 2022-10-07 | $44.40 | $44.40 | 4,377,900 | — | — |
| 2022-10-06 | $48.62 | $48.62 | 6,355,200 | — | — |
| 2022-10-05 | $46.72 | $46.72 | 3,248,000 | — | — |
| 2022-10-04 | $45.88 | $45.88 | 3,767,100 | — | — |
| 2022-10-03 | $43.81 | $43.81 | 4,313,200 | — | — |
| 2022-09-30 | $41.66 | $41.66 | 2,974,000 | — | — |
| 2022-09-29 | $41.65 | $41.65 | 1,625,200 | — | — |
| 2022-09-28 | $42.29 | $42.29 | 2,507,200 | — | — |
| 2022-09-27 | $40.33 | $40.33 | 2,334,600 | — | — |
| 2022-09-26 | $39.19 | $39.19 | 3,432,500 | — | — |
| 2022-09-23 | $40.04 | $40.04 | 2,732,300 | — | — |
| 2022-09-22 | $40.36 | $40.36 | 2,650,100 | — | — |
| 2022-09-21 | $42.01 | $42.01 | 2,267,600 | — | — |
| 2022-09-20 | $41.75 | $41.75 | 3,649,100 | — | — |
| 2022-09-19 | $42.89 | $42.89 | 3,893,600 | — | — |
| 2022-09-16 | $41.99 | $41.99 | 8,793,700 | — | — |
| 2022-09-15 | $43.83 | $43.83 | 3,230,000 | — | — |
| 2022-09-14 | $44.90 | $44.90 | 3,456,200 | — | — |
| 2022-09-13 | $44.70 | $44.70 | 2,826,300 | — | — |
| 2022-09-12 | $45.66 | $45.66 | 3,254,200 | — | — |
| 2022-09-09 | $45.21 | $45.21 | 3,514,700 | — | — |
| 2022-09-08 | $43.23 | $43.23 | 4,557,400 | — | — |
| 2022-09-07 | $42.66 | $42.66 | 5,289,500 | — | — |
| 2022-09-06 | $40.85 | $40.85 | 6,293,600 | — | — |
| 2022-09-02 | $41.35 | $41.35 | 5,164,500 | — | — |
| 2022-09-01 | $42.45 | $42.45 | 4,399,400 | — | — |
| 2022-08-31 | $45.42 | $45.42 | 6,426,500 | — | — |
| 2022-08-30 | $46.16 | $46.16 | 2,180,300 | — | — |
| 2022-08-29 | $45.76 | $45.76 | 2,268,400 | — | — |
| 2022-08-26 | $46.10 | $46.10 | 2,902,600 | — | — |
| 2022-08-25 | $47.83 | $47.83 | 4,670,700 | — | — |
| 2022-08-24 | $47.13 | $47.13 | 8,492,400 | — | — |
| 2022-08-23 | $49.42 | $49.42 | 3,612,300 | — | — |
| 2022-08-22 | $47.59 | $47.59 | 2,905,800 | — | — |
| 2022-08-19 | $49.35 | $49.35 | 3,326,400 | — | — |
| 2022-08-18 | $51.15 | $51.15 | 1,779,800 | — | — |
| 2022-08-17 | $50.62 | $50.62 | 2,820,800 | — | — |
| 2022-08-16 | $51.59 | $51.59 | 2,395,900 | — | — |
| 2022-08-15 | $51.11 | $51.11 | 3,458,500 | — | — |
| 2022-08-12 | $49.92 | $49.92 | 1,667,900 | — | — |
| 2022-08-11 | $48.82 | $48.82 | 3,346,800 | — | — |
| 2022-08-10 | $49.90 | $49.90 | 3,763,700 | — | — |
| 2022-08-09 | $46.48 | $46.48 | 3,461,500 | — | — |
| 2022-08-08 | $48.00 | $48.00 | 2,668,700 | — | — |
| 2022-08-05 | $47.73 | $47.73 | 3,900,500 | — | — |
| 2022-08-04 | $46.66 | $46.66 | 4,475,800 | — | — |
| 2022-08-03 | $44.78 | $44.78 | 4,942,700 | — | — |
| 2022-08-02 | $41.97 | $41.97 | 7,200,300 | — | — |
| 2022-08-01 | $37.73 | $37.73 | 5,655,300 | — | — |
| 2022-07-29 | $37.89 | $37.89 | 2,939,300 | — | — |
| 2022-07-28 | $37.52 | $37.52 | 2,827,600 | — | — |
| 2022-07-27 | $37.05 | $37.05 | 3,635,100 | — | — |
| 2022-07-26 | $35.45 | $35.45 | 2,630,000 | — | — |
| 2022-07-25 | $37.10 | $37.10 | 1,731,000 | — | — |
| 2022-07-22 | $37.64 | $37.64 | 2,139,300 | — | — |
| 2022-07-21 | $39.95 | $39.95 | 2,591,200 | — | — |
| 2022-07-20 | $40.17 | $40.17 | 3,705,700 | — | — |
| 2022-07-19 | $38.57 | $38.57 | 4,328,100 | — | — |
| 2022-07-18 | $36.24 | $36.24 | 2,325,900 | — | — |
| 2022-07-15 | $36.23 | $36.23 | 2,725,000 | — | — |
| 2022-07-14 | $35.41 | $35.41 | 4,783,000 | — | — |
| 2022-07-13 | $35.95 | $35.95 | 2,186,100 | — | — |
| 2022-07-12 | $35.85 | $35.85 | 4,133,900 | — | — |
| 2022-07-11 | $36.19 | $36.19 | 2,592,400 | — | — |
| 2022-07-08 | $36.65 | $36.65 | 2,669,300 | — | — |
| 2022-07-07 | $37.03 | $37.03 | 3,055,300 | — | — |
| 2022-07-06 | $36.04 | $36.04 | 2,882,400 | — | — |
| 2022-07-05 | $36.73 | $36.73 | 4,434,700 | — | — |
| 2022-07-01 | $33.89 | $33.89 | 3,357,500 | — | — |
| 2022-06-30 | $33.24 | $33.24 | 3,240,900 | — | — |
| 2022-06-29 | $34.19 | $34.19 | 3,838,600 | — | — |
| 2022-06-28 | $34.93 | $34.93 | 3,989,600 | — | — |
| 2022-06-27 | $36.45 | $36.45 | 8,594,000 | — | — |
| 2022-06-24 | $37.71 | $37.71 | 22,194,800 | — | — |
| 2022-06-23 | $36.68 | $36.68 | 4,415,000 | — | — |
| 2022-06-22 | $34.67 | $34.67 | 4,219,400 | — | — |
| 2022-06-21 | $34.32 | $34.32 | 5,192,600 | — | — |
| 2022-06-17 | $33.00 | $33.00 | 7,739,600 | — | — |
| 2022-06-16 | $31.43 | $31.43 | 5,726,200 | — | — |
| 2022-06-15 | $33.99 | $33.99 | 5,526,800 | — | — |
| 2022-06-14 | $31.07 | $31.07 | 5,033,200 | — | — |
| 2022-06-13 | $31.05 | $31.05 | 8,831,500 | — | — |
| 2022-06-10 | $34.97 | $34.97 | 5,611,200 | — | — |
| 2022-06-09 | $37.34 | $37.34 | 3,989,200 | — | — |
| 2022-06-08 | $40.44 | $40.44 | 4,437,800 | — | — |
| 2022-06-07 | $40.74 | $40.74 | 4,800,000 | — | — |
| 2022-06-06 | $40.98 | $40.98 | 4,149,500 | — | — |
| 2022-06-03 | $41.27 | $41.27 | 4,726,300 | — | — |
| 2022-06-02 | $42.53 | $42.53 | 7,766,600 | — | — |
| 2022-06-01 | $40.90 | $40.90 | 4,517,800 | — | — |
| 2022-05-31 | $40.39 | $40.39 | 9,053,500 | — | — |
| 2022-05-27 | $41.08 | $41.08 | 5,004,700 | — | — |
| 2022-05-26 | $37.29 | $37.29 | 5,109,600 | — | — |
| 2022-05-25 | $36.35 | $36.35 | 4,582,800 | — | — |
| 2022-05-24 | $34.61 | $34.61 | 7,892,600 | — | — |
| 2022-05-23 | $38.69 | $38.69 | 7,027,500 | — | — |
| 2022-05-20 | $39.67 | $39.67 | 6,688,400 | — | — |
| 2022-05-19 | $40.10 | $40.10 | 16,772,800 | — | — |
| 2022-05-18 | $41.23 | $41.23 | 3,874,900 | — | — |
| 2022-05-17 | $44.10 | $44.10 | 5,942,400 | — | — |
| 2022-05-16 | $42.58 | $42.58 | 2,310,800 | — | — |
| 2022-05-13 | $44.03 | $44.03 | 2,513,100 | — | — |
| 2022-05-12 | $40.32 | $40.32 | 3,850,900 | — | — |
| 2022-05-11 | $40.24 | $40.24 | 3,209,100 | — | — |
| 2022-05-10 | $42.07 | $42.07 | 4,140,100 | — | — |
| 2022-05-09 | $42.34 | $42.34 | 3,344,000 | — | — |
| 2022-05-06 | $46.75 | $46.75 | 3,839,600 | — | — |
| 2022-05-05 | $49.61 | $49.61 | 4,943,200 | — | — |
| 2022-05-04 | $54.11 | $54.11 | 3,861,700 | — | — |
| 2022-05-03 | $51.99 | $51.99 | 6,137,500 | — | — |
| 2022-05-02 | $49.20 | $49.20 | 5,335,100 | — | — |
| 2022-04-29 | $47.40 | $47.40 | 2,339,200 | — | — |
| 2022-04-28 | $48.95 | $48.95 | 3,504,300 | — | — |
| 2022-04-27 | $47.65 | $47.65 | 1,917,800 | — | — |
| 2022-04-26 | $47.94 | $47.94 | 3,253,800 | — | — |
| 2022-04-25 | $50.94 | $50.94 | 3,288,500 | — | — |
| 2022-04-22 | $49.79 | $49.79 | 2,640,700 | — | — |
| 2022-04-21 | $51.25 | $51.25 | 2,210,100 | — | — |
| 2022-04-20 | $54.92 | $54.92 | 1,380,200 | — | — |
| 2022-04-19 | $56.68 | $56.68 | 1,515,500 | — | — |
| 2022-04-18 | $54.06 | $54.06 | 1,455,800 | — | — |
| 2022-04-14 | $55.00 | $55.00 | 1,688,900 | — | — |
| 2022-04-13 | $57.16 | $57.16 | 1,912,700 | — | — |
| 2022-04-12 | $54.36 | $54.36 | 2,079,500 | — | — |
| 2022-04-11 | $54.05 | $54.05 | 2,281,300 | — | — |
| 2022-04-08 | $55.36 | $55.36 | 1,192,900 | — | — |
| 2022-04-07 | $56.27 | $56.27 | 1,348,700 | — | — |
| 2022-04-06 | $56.35 | $56.35 | 2,591,800 | — | — |
| 2022-04-05 | $58.00 | $58.00 | 3,066,200 | — | — |
| 2022-04-04 | $60.75 | $60.75 | 2,942,000 | — | — |
| 2022-04-01 | $60.04 | $60.04 | 3,005,500 | — | — |
| 2022-03-31 | $59.74 | $59.74 | 2,735,200 | — | — |
| 2022-03-30 | $58.09 | $58.09 | 1,234,200 | — | — |
| 2022-03-29 | $58.95 | $58.95 | 1,781,800 | — | — |
| 2022-03-28 | $57.57 | $57.57 | 1,483,400 | — | — |
| 2022-03-25 | $56.41 | $56.41 | 1,701,600 | — | — |
| 2022-03-24 | $59.35 | $59.35 | 2,823,600 | — | — |
| 2022-03-23 | $59.10 | $59.10 | 4,416,500 | — | — |
| 2022-03-22 | $58.02 | $58.02 | 4,283,500 | — | — |
| 2022-03-21 | $56.31 | $56.31 | 5,791,400 | — | — |
| 2022-03-18 | $58.81 | $58.81 | 6,168,300 | — | — |
| 2022-03-17 | $57.43 | $57.43 | 4,236,200 | — | — |
| 2022-03-16 | $56.94 | $56.94 | 3,803,800 | — | — |
| 2022-03-15 | $51.94 | $51.94 | 3,148,800 | — | — |
| 2022-03-14 | $48.73 | $48.73 | 3,386,600 | — | — |
| 2022-03-11 | $50.00 | $50.00 | 2,673,000 | — | — |
| 2022-03-10 | $53.01 | $53.01 | 2,396,100 | — | — |
| 2022-03-09 | $53.50 | $53.50 | 3,133,900 | — | — |
| 2022-03-08 | $49.87 | $49.87 | 2,917,600 | — | — |
| 2022-03-07 | $48.18 | $48.18 | 3,747,400 | — | — |
| 2022-03-04 | $53.00 | $53.00 | 3,197,700 | — | — |
| 2022-03-03 | $53.14 | $53.14 | 1,731,700 | — | — |
| 2022-03-02 | $55.08 | $55.08 | 1,958,200 | — | — |
| 2022-03-01 | $55.57 | $55.57 | 2,610,100 | — | — |
| 2022-02-28 | $54.69 | $54.69 | 7,756,000 | — | — |
| 2022-02-25 | $55.46 | $55.46 | 2,478,700 | — | — |
| 2022-02-24 | $54.58 | $54.58 | 3,884,200 | — | — |
| 2022-02-23 | $48.99 | $48.99 | 3,722,400 | — | — |
| 2022-02-22 | $51.26 | $51.26 | 3,061,100 | — | — |
| 2022-02-18 | $52.54 | $52.54 | 3,789,200 | — | — |
| 2022-02-17 | $53.30 | $53.30 | 3,988,000 | — | — |
| 2022-02-16 | $56.22 | $56.22 | 7,843,100 | — | — |
| 2022-02-15 | $58.78 | $58.78 | 6,651,600 | — | — |
| 2022-02-14 | $55.35 | $55.35 | 2,932,800 | — | — |
| 2022-02-11 | $55.69 | $55.69 | 3,612,100 | — | — |
| 2022-02-10 | $56.95 | $56.95 | 5,468,200 | — | — |
| 2022-02-09 | $55.81 | $55.81 | 2,740,500 | — | — |
| 2022-02-08 | $53.65 | $53.65 | 1,531,300 | — | — |
| 2022-02-07 | $52.29 | $52.29 | 2,306,100 | — | — |
| 2022-02-04 | $52.00 | $52.00 | 3,041,100 | — | — |
| 2022-02-03 | $49.11 | $49.11 | 2,804,700 | — | — |
| 2022-02-02 | $52.52 | $52.52 | 2,068,200 | — | — |
| 2022-02-01 | $54.30 | $54.30 | 2,825,900 | — | — |
| 2022-01-31 | $52.86 | $52.86 | 4,657,800 | — | — |
| 2022-01-28 | $48.84 | $48.84 | 3,411,400 | — | — |
| 2022-01-27 | $46.31 | $46.31 | 3,058,700 | — | — |
| 2022-01-26 | $46.68 | $46.68 | 5,016,600 | — | — |
| 2022-01-25 | $47.37 | $47.37 | 5,314,700 | — | — |
| 2022-01-24 | $49.48 | $49.48 | 7,838,800 | — | — |
| 2022-01-21 | $45.99 | $45.99 | 3,175,300 | — | — |
| 2022-01-20 | $48.11 | $48.11 | 4,253,300 | — | — |
| 2022-01-19 | $48.97 | $48.97 | 4,186,500 | — | — |
| 2022-01-18 | $49.26 | $49.26 | 3,895,200 | — | — |
| 2022-01-14 | $51.44 | $51.44 | 3,384,600 | — | — |
| 2022-01-13 | $52.71 | $52.71 | 3,945,600 | — | — |
| 2022-01-12 | $55.08 | $55.08 | 3,329,300 | — | — |
| 2022-01-11 | $56.73 | $56.73 | 5,039,100 | — | — |
| 2022-01-10 | $53.24 | $53.24 | 4,393,000 | — | — |
| 2022-01-07 | $52.50 | $52.50 | 3,363,200 | — | — |
| 2022-01-06 | $54.39 | $54.39 | 3,191,200 | — | — |
| 2022-01-05 | $54.32 | $54.32 | 4,179,500 | — | — |
| 2022-01-04 | $58.81 | $58.81 | 7,462,800 | — | — |
| 2022-01-03 | $61.46 | $61.46 | 2,981,100 | — | — |