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
- 2022-03-24 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 | $50.25 | $50.25 | 20 | — | — |
| 2022-12-29 | $50.25 | $50.25 | 0 | — | — |
| 2022-12-28 | $50.25 | $50.25 | 20 | — | — |
| 2022-12-27 | $50.10 | $50.10 | 0 | — | — |
| 2022-12-23 | $50.10 | $50.10 | 0 | — | — |
| 2022-12-22 | $50.10 | $50.10 | 20 | — | — |
| 2022-12-21 | $50.10 | $50.10 | 560 | — | — |
| 2022-12-20 | $49.85 | $49.85 | 0 | — | — |
| 2022-12-19 | $49.85 | $49.85 | 5,340 | — | — |
| 2022-12-16 | $49.90 | $49.90 | 0 | — | — |
| 2022-12-15 | $49.90 | $49.90 | 3,020 | — | — |
| 2022-12-14 | $49.80 | $49.80 | 20 | — | — |
| 2022-12-13 | $49.80 | $49.80 | 20 | — | — |
| 2022-12-12 | $49.65 | $49.65 | 0 | — | — |
| 2022-12-09 | $49.65 | $49.65 | 0 | — | — |
| 2022-12-08 | $49.65 | $49.65 | 180 | — | — |
| 2022-12-07 | $49.60 | $49.60 | 0 | — | — |
| 2022-12-06 | $49.60 | $49.60 | 0 | — | — |
| 2022-12-05 | $49.60 | $49.60 | 0 | — | — |
| 2022-12-02 | $49.60 | $49.60 | 1,880 | — | — |
| 2022-12-01 | $49.60 | $49.60 | 180 | — | — |
| 2022-11-30 | $49.70 | $49.70 | 420 | — | — |
| 2022-11-29 | $49.50 | $49.50 | 160 | — | — |
| 2022-11-28 | $49.65 | $49.65 | 40 | — | — |
| 2022-11-25 | $49.75 | $49.75 | 0 | — | — |
| 2022-11-23 | $49.75 | $49.75 | 0 | — | — |
| 2022-11-22 | $49.75 | $49.75 | 0 | — | — |
| 2022-11-21 | $49.75 | $49.75 | 1,020 | — | — |
| 2022-11-18 | $49.70 | $49.70 | 220 | — | — |
| 2022-11-17 | $49.65 | $49.65 | 200 | — | — |
| 2022-11-16 | $49.60 | $49.60 | 420 | — | — |
| 2022-11-15 | $49.50 | $49.50 | 20 | — | — |
| 2022-11-14 | $49.50 | $49.50 | 60 | — | — |
| 2022-11-11 | $49.50 | $49.50 | 0 | — | — |
| 2022-11-10 | $49.50 | $49.50 | 900 | — | — |
| 2022-11-09 | $49.45 | $49.45 | 120 | — | — |
| 2022-11-08 | $49.45 | $49.45 | 0 | — | — |
| 2022-11-07 | $49.45 | $49.45 | 180 | — | — |
| 2022-11-04 | $49.55 | $49.55 | 0 | — | — |
| 2022-11-03 | $49.55 | $49.55 | 180 | — | — |
| 2022-11-02 | $49.45 | $49.45 | 32,360 | — | — |
| 2022-11-01 | $49.55 | $49.55 | 0 | — | — |
| 2022-10-31 | $49.55 | $49.55 | 0 | — | — |
| 2022-10-28 | $49.55 | $49.55 | 0 | — | — |
| 2022-10-27 | $49.55 | $49.55 | 0 | — | — |
| 2022-10-26 | $49.55 | $49.55 | 0 | — | — |
| 2022-10-25 | $49.55 | $49.55 | 40 | — | — |
| 2022-10-24 | $49.55 | $49.55 | 20 | — | — |
| 2022-10-21 | $49.50 | $49.50 | 0 | — | — |
| 2022-10-20 | $49.50 | $49.50 | 0 | — | — |
| 2022-10-19 | $49.50 | $49.50 | 0 | — | — |
| 2022-10-18 | $49.50 | $49.50 | 20 | — | — |
| 2022-10-17 | $49.50 | $49.50 | 240 | — | — |
| 2022-10-14 | $49.45 | $49.45 | 20 | — | — |
| 2022-10-13 | $49.45 | $49.45 | 520 | — | — |
| 2022-10-12 | $49.45 | $49.45 | 20 | — | — |
| 2022-10-11 | $49.45 | $49.45 | 7,160 | — | — |
| 2022-10-10 | $49.45 | $49.45 | 0 | — | — |
| 2022-10-07 | $49.45 | $49.45 | 0 | — | — |
| 2022-10-06 | $49.45 | $49.45 | 0 | — | — |
| 2022-10-05 | $49.45 | $49.45 | 1,460 | — | — |
| 2022-10-04 | $49.40 | $49.40 | 0 | — | — |
| 2022-10-03 | $49.40 | $49.40 | 0 | — | — |
| 2022-09-30 | $49.40 | $49.40 | 4,260 | — | — |
| 2022-09-29 | $49.40 | $49.40 | 0 | — | — |
| 2022-09-28 | $49.40 | $49.40 | 0 | — | — |
| 2022-09-27 | $49.40 | $49.40 | 0 | — | — |
| 2022-09-26 | $49.40 | $49.40 | 0 | — | — |
| 2022-09-23 | $49.40 | $49.40 | 0 | — | — |
| 2022-09-22 | $49.40 | $49.40 | 0 | — | — |
| 2022-09-21 | $49.40 | $49.40 | 560 | — | — |
| 2022-09-20 | $49.40 | $49.40 | 1,600 | — | — |
| 2022-09-19 | $49.40 | $49.40 | 40 | — | — |
| 2022-09-16 | $49.40 | $49.40 | 120 | — | — |
| 2022-09-15 | $49.40 | $49.40 | 180 | — | — |
| 2022-09-14 | $49.40 | $49.40 | 0 | — | — |
| 2022-09-13 | $49.40 | $49.40 | 20 | — | — |
| 2022-09-12 | $49.35 | $49.35 | 73,540 | — | — |
| 2022-09-09 | $49.65 | $49.65 | 0 | — | — |
| 2022-09-08 | $49.65 | $49.65 | 40 | — | — |
| 2022-09-07 | $49.70 | $49.70 | 0 | — | — |
| 2022-09-06 | $49.70 | $49.70 | 0 | — | — |
| 2022-09-02 | $49.70 | $49.70 | 40 | — | — |
| 2022-09-01 | $49.55 | $49.55 | 0 | — | — |
| 2022-08-31 | $49.55 | $49.55 | 0 | — | — |
| 2022-08-30 | $49.55 | $49.55 | 80 | — | — |
| 2022-08-29 | $49.50 | $49.50 | 0 | — | — |
| 2022-08-26 | $49.50 | $49.50 | 1,900 | — | — |
| 2022-08-25 | $49.60 | $49.60 | 0 | — | — |
| 2022-08-24 | $49.60 | $49.60 | 2,000 | — | — |
| 2022-08-23 | $49.65 | $49.65 | 0 | — | — |
| 2022-08-22 | $49.65 | $49.65 | 160 | — | — |
| 2022-08-19 | $49.55 | $49.55 | 0 | — | — |
| 2022-08-18 | $49.55 | $49.55 | 0 | — | — |
| 2022-08-17 | $49.55 | $49.55 | 0 | — | — |
| 2022-08-16 | $49.55 | $49.55 | 80 | — | — |
| 2022-08-15 | $49.55 | $49.55 | 80 | — | — |
| 2022-08-12 | $49.95 | $49.95 | 0 | — | — |
| 2022-08-11 | $49.95 | $49.95 | 20 | — | — |
| 2022-08-10 | $49.95 | $49.95 | 40 | — | — |
| 2022-08-09 | $49.50 | $49.50 | 20 | — | — |
| 2022-08-08 | $49.55 | $49.55 | 0 | — | — |
| 2022-08-05 | $49.55 | $49.55 | 0 | — | — |
| 2022-08-04 | $49.55 | $49.55 | 60 | — | — |
| 2022-08-03 | $49.50 | $49.50 | 75,420 | — | — |
| 2022-08-02 | $49.55 | $49.55 | 0 | — | — |
| 2022-08-01 | $49.55 | $49.55 | 40 | — | — |
| 2022-07-29 | $49.50 | $49.50 | 0 | — | — |
| 2022-07-28 | $49.50 | $49.50 | 0 | — | — |
| 2022-07-27 | $49.50 | $49.50 | 1,040 | — | — |
| 2022-07-26 | $49.55 | $49.55 | 3,820 | — | — |
| 2022-07-25 | $49.60 | $49.60 | 11,380 | — | — |
| 2022-07-22 | $49.55 | $49.55 | 1,220 | — | — |
| 2022-07-21 | $49.50 | $49.50 | 180 | — | — |
| 2022-07-20 | $49.50 | $49.50 | 4,000 | — | — |
| 2022-07-19 | $49.50 | $49.50 | 3,840 | — | — |
| 2022-07-18 | $49.25 | $49.25 | 2,180 | — | — |
| 2022-07-15 | $49.45 | $49.45 | 11,620 | — | — |
| 2022-07-14 | $49.45 | $49.45 | 80 | — | — |
| 2022-07-13 | $49.20 | $49.20 | 40 | — | — |
| 2022-07-12 | $49.45 | $49.45 | 0 | — | — |
| 2022-07-11 | $49.45 | $49.45 | 0 | — | — |
| 2022-07-08 | $49.45 | $49.45 | 0 | — | — |
| 2022-07-07 | $49.45 | $49.45 | 0 | — | — |
| 2022-07-06 | $49.45 | $49.45 | 0 | — | — |
| 2022-07-05 | $49.45 | $49.45 | 2,240 | — | — |
| 2022-07-01 | $49.40 | $49.40 | 0 | — | — |
| 2022-06-30 | $49.40 | $49.40 | 0 | — | — |
| 2022-06-29 | $49.40 | $49.40 | 0 | — | — |
| 2022-06-28 | $49.40 | $49.40 | 0 | — | — |
| 2022-06-27 | $49.40 | $49.40 | 3,620 | — | — |
| 2022-06-24 | $49.30 | $49.30 | 0 | — | — |
| 2022-06-23 | $49.30 | $49.30 | 0 | — | — |
| 2022-06-22 | $49.30 | $49.30 | 0 | — | — |
| 2022-06-21 | $49.30 | $49.30 | 0 | — | — |
| 2022-06-17 | $49.30 | $49.30 | 21,600 | — | — |
| 2022-06-16 | $49.20 | $49.20 | 0 | — | — |
| 2022-06-15 | $49.20 | $49.20 | 41,000 | — | — |
| 2022-06-14 | $49.30 | $49.30 | 0 | — | — |
| 2022-06-13 | $49.30 | $49.30 | 60,120 | — | — |
| 2022-06-10 | $49.50 | $49.50 | 0 | — | — |
| 2022-06-09 | $49.50 | $49.50 | 0 | — | — |
| 2022-06-08 | $49.50 | $49.50 | 0 | — | — |
| 2022-06-07 | $49.50 | $49.50 | 0 | — | — |
| 2022-06-06 | $49.50 | $49.50 | 160 | — | — |
| 2022-06-03 | $49.40 | $49.40 | 0 | — | — |
| 2022-06-02 | $49.40 | $49.40 | 0 | — | — |
| 2022-06-01 | $49.40 | $49.40 | 0 | — | — |
| 2022-05-31 | $49.40 | $49.40 | 0 | — | — |
| 2022-05-27 | $49.40 | $49.40 | 0 | — | — |
| 2022-05-26 | $49.40 | $49.40 | 4,440 | — | — |
| 2022-05-25 | $49.25 | $49.25 | 0 | — | — |
| 2022-05-24 | $49.25 | $49.25 | 7,560 | — | — |
| 2022-05-23 | $49.35 | $49.35 | 4,540 | — | — |
| 2022-05-20 | $49.30 | $49.30 | 0 | — | — |
| 2022-05-19 | $49.30 | $49.30 | 0 | — | — |
| 2022-05-18 | $49.30 | $49.30 | 0 | — | — |
| 2022-05-17 | $49.30 | $49.30 | 0 | — | — |
| 2022-05-16 | $49.30 | $49.30 | 0 | — | — |
| 2022-05-13 | $49.30 | $49.30 | 1,500 | — | — |
| 2022-05-12 | $49.15 | $49.15 | 0 | — | — |
| 2022-05-11 | $49.15 | $49.15 | 0 | — | — |
| 2022-05-10 | $49.15 | $49.15 | 0 | — | — |
| 2022-05-09 | $49.15 | $49.15 | 32,620 | — | — |
| 2022-05-06 | $49.65 | $49.65 | 0 | — | — |
| 2022-05-05 | $49.65 | $49.65 | 0 | — | — |
| 2022-05-04 | $49.65 | $49.65 | 0 | — | — |
| 2022-05-03 | $49.65 | $49.65 | 0 | — | — |
| 2022-05-02 | $49.65 | $49.65 | 0 | — | — |
| 2022-04-29 | $49.65 | $49.65 | 0 | — | — |
| 2022-04-28 | $49.65 | $49.65 | 80 | — | — |
| 2022-04-27 | $49.55 | $49.55 | 0 | — | — |
| 2022-04-26 | $49.55 | $49.55 | 0 | — | — |
| 2022-04-25 | $49.55 | $49.55 | 0 | — | — |
| 2022-04-22 | $49.55 | $49.55 | 0 | — | — |
| 2022-04-21 | $49.55 | $49.55 | 0 | — | — |
| 2022-04-20 | $49.55 | $49.55 | 0 | — | — |
| 2022-04-19 | $49.55 | $49.55 | 0 | — | — |
| 2022-04-18 | $49.55 | $49.55 | 0 | — | — |
| 2022-04-14 | $49.55 | $49.55 | 0 | — | — |
| 2022-04-13 | $49.55 | $49.55 | 280 | — | — |
| 2022-04-12 | $49.47 | $49.47 | 0 | — | — |
| 2022-04-11 | $49.47 | $49.47 | 0 | — | — |
| 2022-04-08 | $49.47 | $49.47 | 20 | — | — |
| 2022-04-07 | $49.35 | $49.35 | 0 | — | — |
| 2022-04-06 | $49.35 | $49.35 | 46,220 | — | — |
| 2022-04-05 | $49.55 | $49.55 | 60 | — | — |
| 2022-04-04 | $49.40 | $49.40 | 10,860 | — | — |
| 2022-04-01 | $49.31 | $49.31 | 0 | — | — |
| 2022-03-31 | $49.31 | $49.31 | 320 | — | — |
| 2022-03-30 | $49.60 | $49.60 | 200 | — | — |
| 2022-03-29 | $49.10 | $49.10 | 1,020 | — | — |
| 2022-03-28 | $49.05 | $49.05 | 9,780 | — | — |
| 2022-03-25 | $49.00 | $49.00 | 35,000 | — | — |
| 2022-03-24 | $49.05 | $49.05 | 31,000 | — | — |