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
- 2021-07-22 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 | $42.69 | $42.69 | 509,100 | — | — |
| 2022-12-29 | $43.63 | $43.63 | 571,300 | — | — |
| 2022-12-28 | $41.32 | $41.32 | 566,700 | — | — |
| 2022-12-27 | $43.01 | $43.01 | 467,200 | — | — |
| 2022-12-23 | $43.03 | $43.03 | 431,100 | — | — |
| 2022-12-22 | $42.14 | $42.14 | 550,100 | — | — |
| 2022-12-21 | $43.30 | $43.30 | 636,700 | — | — |
| 2022-12-20 | $42.04 | $42.04 | 988,400 | — | — |
| 2022-12-19 | $43.10 | $43.10 | 643,400 | — | — |
| 2022-12-16 | $42.41 | $42.41 | 3,314,700 | — | — |
| 2022-12-15 | $44.40 | $44.40 | 866,200 | — | — |
| 2022-12-14 | $46.34 | $46.34 | 1,107,500 | — | — |
| 2022-12-13 | $46.12 | $46.12 | 1,899,600 | — | — |
| 2022-12-12 | $43.96 | $43.96 | 715,500 | — | — |
| 2022-12-09 | $43.36 | $43.36 | 367,800 | — | — |
| 2022-12-08 | $43.90 | $43.90 | 603,000 | — | — |
| 2022-12-07 | $43.34 | $43.34 | 859,300 | — | — |
| 2022-12-06 | $43.40 | $43.40 | 1,388,100 | — | — |
| 2022-12-05 | $44.81 | $44.81 | 743,600 | — | — |
| 2022-12-02 | $46.77 | $46.77 | 721,700 | — | — |
| 2022-12-01 | $46.35 | $46.35 | 722,200 | — | — |
| 2022-11-30 | $46.86 | $46.86 | 1,406,900 | — | — |
| 2022-11-29 | $43.42 | $43.42 | 606,300 | — | — |
| 2022-11-28 | $42.90 | $42.90 | 866,400 | — | — |
| 2022-11-25 | $43.88 | $43.88 | 234,300 | — | — |
| 2022-11-23 | $43.89 | $43.89 | 573,700 | — | — |
| 2022-11-22 | $42.61 | $42.61 | 692,300 | — | — |
| 2022-11-21 | $41.21 | $41.21 | 679,000 | — | — |
| 2022-11-18 | $42.15 | $42.15 | 531,400 | — | — |
| 2022-11-17 | $41.94 | $41.94 | 1,024,300 | — | — |
| 2022-11-16 | $42.81 | $42.81 | 973,400 | — | — |
| 2022-11-15 | $45.02 | $45.02 | 1,167,800 | — | — |
| 2022-11-14 | $44.03 | $44.03 | 996,600 | — | — |
| 2022-11-11 | $44.94 | $44.94 | 2,075,400 | — | — |
| 2022-11-10 | $42.34 | $42.34 | 2,535,200 | — | — |
| 2022-11-09 | $36.99 | $36.99 | 6,680,200 | — | — |
| 2022-11-08 | $36.52 | $36.52 | 1,195,500 | — | — |
| 2022-11-07 | $36.21 | $36.21 | 1,143,700 | — | — |
| 2022-11-04 | $35.07 | $35.07 | 1,027,700 | — | — |
| 2022-11-03 | $34.78 | $34.78 | 616,300 | — | — |
| 2022-11-02 | $35.25 | $35.25 | 832,100 | — | — |
| 2022-11-01 | $37.46 | $37.46 | 696,700 | — | — |
| 2022-10-31 | $36.54 | $36.54 | 738,900 | — | — |
| 2022-10-28 | $36.70 | $36.70 | 967,100 | — | — |
| 2022-10-27 | $36.66 | $36.66 | 999,100 | — | — |
| 2022-10-26 | $36.34 | $36.34 | 719,800 | — | — |
| 2022-10-25 | $35.98 | $35.98 | 1,163,400 | — | — |
| 2022-10-24 | $33.20 | $33.20 | 969,000 | — | — |
| 2022-10-21 | $33.90 | $33.90 | 930,900 | — | — |
| 2022-10-20 | $34.18 | $34.18 | 849,700 | — | — |
| 2022-10-19 | $34.35 | $34.35 | 853,300 | — | — |
| 2022-10-18 | $36.67 | $36.67 | 967,700 | — | — |
| 2022-10-17 | $36.22 | $36.22 | 1,282,900 | — | — |
| 2022-10-14 | $33.99 | $33.99 | 1,160,000 | — | — |
| 2022-10-13 | $34.43 | $34.43 | 1,418,500 | — | — |
| 2022-10-12 | $34.27 | $34.27 | 835,600 | — | — |
| 2022-10-11 | $34.60 | $34.60 | 788,400 | — | — |
| 2022-10-10 | $35.07 | $35.07 | 637,300 | — | — |
| 2022-10-07 | $34.54 | $34.54 | 1,323,200 | — | — |
| 2022-10-06 | $36.61 | $36.61 | 861,700 | — | — |
| 2022-10-05 | $37.76 | $37.76 | 962,200 | — | — |
| 2022-10-04 | $38.06 | $38.06 | 1,074,000 | — | — |
| 2022-10-03 | $36.83 | $36.83 | 959,500 | — | — |
| 2022-09-30 | $35.06 | $35.06 | 987,500 | — | — |
| 2022-09-29 | $35.92 | $35.92 | 1,059,600 | — | — |
| 2022-09-28 | $37.59 | $37.59 | 822,200 | — | — |
| 2022-09-27 | $35.99 | $35.99 | 1,389,000 | — | — |
| 2022-09-26 | $35.40 | $35.40 | 1,146,800 | — | — |
| 2022-09-23 | $36.72 | $36.72 | 1,556,300 | — | — |
| 2022-09-22 | $38.70 | $38.70 | 1,703,600 | — | — |
| 2022-09-21 | $40.75 | $40.75 | 1,552,100 | — | — |
| 2022-09-20 | $39.48 | $39.48 | 934,100 | — | — |
| 2022-09-19 | $41.29 | $41.29 | 1,161,300 | — | — |
| 2022-09-16 | $40.09 | $40.09 | 6,088,800 | — | — |
| 2022-09-15 | $43.72 | $43.72 | 1,106,900 | — | — |
| 2022-09-14 | $45.68 | $45.68 | 970,800 | — | — |
| 2022-09-13 | $45.23 | $45.23 | 1,138,000 | — | — |
| 2022-09-12 | $47.04 | $47.04 | 838,000 | — | — |
| 2022-09-09 | $46.43 | $46.43 | 733,100 | — | — |
| 2022-09-08 | $45.18 | $45.18 | 1,157,100 | — | — |
| 2022-09-07 | $45.14 | $45.14 | 975,700 | — | — |
| 2022-09-06 | $44.31 | $44.31 | 1,220,000 | — | — |
| 2022-09-02 | $43.07 | $43.07 | 627,000 | — | — |
| 2022-09-01 | $43.48 | $43.48 | 1,295,300 | — | — |
| 2022-08-31 | $44.38 | $44.38 | 1,055,000 | — | — |
| 2022-08-30 | $45.08 | $45.08 | 836,000 | — | — |
| 2022-08-29 | $44.36 | $44.36 | 615,000 | — | — |
| 2022-08-26 | $45.47 | $45.47 | 903,400 | — | — |
| 2022-08-25 | $47.72 | $47.72 | 811,300 | — | — |
| 2022-08-24 | $46.65 | $46.65 | 928,000 | — | — |
| 2022-08-23 | $45.81 | $45.81 | 1,025,700 | — | — |
| 2022-08-22 | $45.05 | $45.05 | 1,053,300 | — | — |
| 2022-08-19 | $47.29 | $47.29 | 1,128,200 | — | — |
| 2022-08-18 | $47.76 | $47.76 | 882,800 | — | — |
| 2022-08-17 | $47.49 | $47.49 | 1,048,700 | — | — |
| 2022-08-16 | $49.34 | $49.34 | 943,800 | — | — |
| 2022-08-15 | $48.89 | $48.89 | 1,293,700 | — | — |
| 2022-08-12 | $49.76 | $49.76 | 2,754,600 | — | — |
| 2022-08-11 | $51.29 | $51.29 | 970,400 | — | — |
| 2022-08-10 | $49.28 | $49.28 | 939,500 | — | — |
| 2022-08-09 | $47.09 | $47.09 | 939,600 | — | — |
| 2022-08-08 | $49.09 | $49.09 | 871,700 | — | — |
| 2022-08-05 | $48.07 | $48.07 | 1,418,800 | — | — |
| 2022-08-04 | $51.66 | $51.66 | 1,672,100 | — | — |
| 2022-08-03 | $52.11 | $52.11 | 1,796,000 | — | — |
| 2022-08-02 | $49.77 | $49.77 | 1,273,500 | — | — |
| 2022-08-01 | $49.88 | $49.88 | 1,247,500 | — | — |
| 2022-07-29 | $48.00 | $48.00 | 968,800 | — | — |
| 2022-07-28 | $46.31 | $46.31 | 848,200 | — | — |
| 2022-07-27 | $44.59 | $44.59 | 840,000 | — | — |
| 2022-07-26 | $43.12 | $43.12 | 722,300 | — | — |
| 2022-07-25 | $43.95 | $43.95 | 757,800 | — | — |
| 2022-07-22 | $43.89 | $43.89 | 887,700 | — | — |
| 2022-07-21 | $44.08 | $44.08 | 1,113,400 | — | — |
| 2022-07-20 | $43.22 | $43.22 | 798,300 | — | — |
| 2022-07-19 | $42.06 | $42.06 | 724,100 | — | — |
| 2022-07-18 | $39.71 | $39.71 | 602,500 | — | — |
| 2022-07-15 | $39.49 | $39.49 | 1,364,300 | — | — |
| 2022-07-14 | $39.06 | $39.06 | 1,204,700 | — | — |
| 2022-07-13 | $40.32 | $40.32 | 1,070,600 | — | — |
| 2022-07-12 | $41.34 | $41.34 | 625,400 | — | — |
| 2022-07-11 | $41.71 | $41.71 | 726,200 | — | — |
| 2022-07-08 | $43.26 | $43.26 | 707,100 | — | — |
| 2022-07-07 | $43.64 | $43.64 | 870,700 | — | — |
| 2022-07-06 | $42.06 | $42.06 | 1,267,200 | — | — |
| 2022-07-05 | $43.51 | $43.51 | 591,500 | — | — |
| 2022-07-01 | $44.04 | $44.04 | 1,329,200 | — | — |
| 2022-06-30 | $43.27 | $43.27 | 2,585,200 | — | — |
| 2022-06-29 | $44.19 | $44.19 | 1,498,700 | — | — |
| 2022-06-28 | $45.50 | $45.50 | 1,099,800 | — | — |
| 2022-06-27 | $46.06 | $46.06 | 806,200 | — | — |
| 2022-06-24 | $45.69 | $45.69 | 2,602,300 | — | — |
| 2022-06-23 | $43.51 | $43.51 | 1,231,400 | — | — |
| 2022-06-22 | $43.85 | $43.85 | 719,500 | — | — |
| 2022-06-21 | $44.37 | $44.37 | 1,518,900 | — | — |
| 2022-06-17 | $45.17 | $45.17 | 1,252,600 | — | — |
| 2022-06-16 | $45.20 | $45.20 | 1,248,400 | — | — |
| 2022-06-15 | $48.16 | $48.16 | 872,400 | — | — |
| 2022-06-14 | $48.19 | $48.19 | 1,796,100 | — | — |
| 2022-06-13 | $48.17 | $48.17 | 1,467,600 | — | — |
| 2022-06-10 | $50.78 | $50.78 | 1,299,300 | — | — |
| 2022-06-09 | $52.12 | $52.12 | 904,100 | — | — |
| 2022-06-08 | $52.46 | $52.46 | 869,800 | — | — |
| 2022-06-07 | $54.77 | $54.77 | 1,854,800 | — | — |
| 2022-06-06 | $55.29 | $55.29 | 719,500 | — | — |
| 2022-06-03 | $54.43 | $54.43 | 608,900 | — | — |
| 2022-06-02 | $54.62 | $54.62 | 701,700 | — | — |
| 2022-06-01 | $51.63 | $51.63 | 791,000 | — | — |
| 2022-05-31 | $54.27 | $54.27 | 1,497,500 | — | — |
| 2022-05-27 | $54.76 | $54.76 | 776,200 | — | — |
| 2022-05-26 | $53.65 | $53.65 | 993,000 | — | — |
| 2022-05-25 | $52.36 | $52.36 | 1,770,900 | — | — |
| 2022-05-24 | $50.53 | $50.53 | 1,072,800 | — | — |
| 2022-05-23 | $52.08 | $52.08 | 1,885,200 | — | — |
| 2022-05-20 | $52.74 | $52.74 | 921,700 | — | — |
| 2022-05-19 | $52.89 | $52.89 | 1,327,300 | — | — |
| 2022-05-18 | $53.40 | $53.40 | 2,246,800 | — | — |
| 2022-05-17 | $55.08 | $55.08 | 550,000 | — | — |
| 2022-05-16 | $53.06 | $53.06 | 731,400 | — | — |
| 2022-05-13 | $56.84 | $56.84 | 942,400 | — | — |
| 2022-05-12 | $54.42 | $54.42 | 828,900 | — | — |
| 2022-05-11 | $53.38 | $53.38 | 1,105,200 | — | — |
| 2022-05-10 | $56.65 | $56.65 | 1,028,900 | — | — |
| 2022-05-09 | $55.22 | $55.22 | 1,709,300 | — | — |
| 2022-05-06 | $60.38 | $60.38 | 1,871,500 | — | — |
| 2022-05-05 | $62.32 | $62.32 | 1,496,400 | — | — |
| 2022-05-04 | $61.70 | $61.70 | 1,308,600 | — | — |
| 2022-05-03 | $59.87 | $59.87 | 1,390,600 | — | — |
| 2022-05-02 | $60.16 | $60.16 | 1,107,400 | — | — |
| 2022-04-29 | $59.19 | $59.19 | 789,500 | — | — |
| 2022-04-28 | $61.74 | $61.74 | 720,200 | — | — |
| 2022-04-27 | $60.50 | $60.50 | 954,300 | — | — |
| 2022-04-26 | $60.01 | $60.01 | 1,071,900 | — | — |
| 2022-04-25 | $62.00 | $62.00 | 734,200 | — | — |
| 2022-04-22 | $61.34 | $61.34 | 914,900 | — | — |
| 2022-04-21 | $64.08 | $64.08 | 1,131,500 | — | — |
| 2022-04-20 | $63.95 | $63.95 | 1,341,900 | — | — |
| 2022-04-19 | $62.77 | $62.77 | 1,563,900 | — | — |
| 2022-04-18 | $59.16 | $59.16 | 1,108,900 | — | — |
| 2022-04-14 | $59.30 | $59.30 | 5,581,100 | — | — |
| 2022-04-13 | $62.21 | $62.21 | 751,000 | — | — |
| 2022-04-12 | $60.24 | $60.24 | 634,600 | — | — |
| 2022-04-11 | $61.10 | $61.10 | 837,100 | — | — |
| 2022-04-08 | $61.24 | $61.24 | 1,857,600 | — | — |
| 2022-04-07 | $61.69 | $61.69 | 2,036,100 | — | — |
| 2022-04-06 | $63.11 | $63.11 | 1,950,300 | — | — |
| 2022-04-05 | $66.96 | $66.96 | 1,282,700 | — | — |
| 2022-04-04 | $68.47 | $68.47 | 1,204,500 | — | — |
| 2022-04-01 | $69.22 | $69.22 | 1,394,000 | — | — |
| 2022-03-31 | $71.34 | $71.34 | 479,400 | — | — |
| 2022-03-30 | $74.84 | $74.84 | 411,500 | — | — |
| 2022-03-29 | $76.07 | $76.07 | 930,300 | — | — |
| 2022-03-28 | $74.04 | $74.04 | 817,200 | — | — |
| 2022-03-25 | $73.07 | $73.07 | 748,000 | — | — |
| 2022-03-24 | $75.29 | $75.29 | 615,500 | — | — |
| 2022-03-23 | $74.69 | $74.69 | 459,900 | — | — |
| 2022-03-22 | $77.57 | $77.57 | 830,400 | — | — |
| 2022-03-21 | $76.75 | $76.75 | 680,600 | — | — |
| 2022-03-18 | $79.24 | $79.24 | 1,750,800 | — | — |
| 2022-03-17 | $74.90 | $74.90 | 800,400 | — | — |
| 2022-03-16 | $73.97 | $73.97 | 1,403,800 | — | — |
| 2022-03-15 | $68.76 | $68.76 | 858,100 | — | — |
| 2022-03-14 | $66.15 | $66.15 | 1,288,800 | — | — |
| 2022-03-11 | $65.80 | $65.80 | 1,174,300 | — | — |
| 2022-03-10 | $67.77 | $67.77 | 1,072,300 | — | — |
| 2022-03-09 | $71.58 | $71.58 | 948,900 | — | — |
| 2022-03-08 | $68.00 | $68.00 | 1,654,600 | — | — |
| 2022-03-07 | $64.28 | $64.28 | 1,966,800 | — | — |
| 2022-03-04 | $74.19 | $74.19 | 716,000 | — | — |
| 2022-03-03 | $77.64 | $77.64 | 526,900 | — | — |
| 2022-03-02 | $79.16 | $79.16 | 791,600 | — | — |
| 2022-03-01 | $79.09 | $79.09 | 1,085,900 | — | — |
| 2022-02-28 | $83.93 | $83.93 | 761,400 | — | — |
| 2022-02-25 | $84.38 | $84.38 | 727,200 | — | — |
| 2022-02-24 | $83.47 | $83.47 | 954,600 | — | — |
| 2022-02-23 | $80.49 | $80.49 | 865,200 | — | — |
| 2022-02-22 | $81.36 | $81.36 | 890,800 | — | — |
| 2022-02-18 | $81.21 | $81.21 | 698,700 | — | — |
| 2022-02-17 | $84.22 | $84.22 | 698,900 | — | — |
| 2022-02-16 | $85.80 | $85.80 | 952,600 | — | — |
| 2022-02-15 | $84.05 | $84.05 | 713,200 | — | — |
| 2022-02-14 | $82.26 | $82.26 | 550,100 | — | — |
| 2022-02-11 | $83.33 | $83.33 | 520,700 | — | — |
| 2022-02-10 | $85.31 | $85.31 | 673,900 | — | — |
| 2022-02-09 | $86.99 | $86.99 | 744,500 | — | — |
| 2022-02-08 | $84.30 | $84.30 | 521,900 | — | — |
| 2022-02-07 | $83.40 | $83.40 | 591,800 | — | — |
| 2022-02-04 | $80.42 | $80.42 | 476,600 | — | — |
| 2022-02-03 | $80.35 | $80.35 | 377,700 | — | — |
| 2022-02-02 | $82.79 | $82.79 | 437,200 | — | — |
| 2022-02-01 | $81.69 | $81.69 | 439,000 | — | — |
| 2022-01-31 | $81.21 | $81.21 | 548,100 | — | — |
| 2022-01-28 | $78.24 | $78.24 | 1,103,600 | — | — |
| 2022-01-27 | $71.86 | $71.86 | 1,665,400 | — | — |
| 2022-01-26 | $77.01 | $77.01 | 1,090,900 | — | — |
| 2022-01-25 | $79.43 | $79.43 | 757,000 | — | — |
| 2022-01-24 | $81.83 | $81.83 | 1,403,700 | — | — |
| 2022-01-21 | $84.62 | $84.62 | 703,000 | — | — |
| 2022-01-20 | $87.89 | $87.89 | 953,600 | — | — |
| 2022-01-19 | $86.34 | $86.34 | 794,700 | — | — |
| 2022-01-18 | $86.05 | $86.05 | 894,400 | — | — |
| 2022-01-14 | $91.30 | $91.30 | 742,900 | — | — |
| 2022-01-13 | $90.14 | $90.14 | 1,110,900 | — | — |
| 2022-01-12 | $88.48 | $88.48 | 798,700 | — | — |
| 2022-01-11 | $86.90 | $86.90 | 657,600 | — | — |
| 2022-01-10 | $85.91 | $85.91 | 1,100,200 | — | — |
| 2022-01-07 | $83.43 | $83.43 | 701,200 | — | — |
| 2022-01-06 | $84.33 | $84.33 | 611,400 | — | — |
| 2022-01-05 | $85.04 | $85.04 | 887,900 | — | — |
| 2022-01-04 | $89.84 | $89.84 | 639,200 | — | — |
| 2022-01-03 | $89.40 | $89.40 | 566,400 | — | — |