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
- 2021-09-01 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 | $34.79 | $37.52 | 454,000 | — | — |
| 2022-12-29 | $35.75 | $38.55 | 435,400 | — | — |
| 2022-12-28 | $34.01 | $36.68 | 430,300 | — | — |
| 2022-12-27 | $34.55 | $37.26 | 351,100 | — | — |
| 2022-12-23 | $35.02 | $37.77 | 419,400 | — | — |
| 2022-12-22 | $34.81 | $37.54 | 503,400 | — | — |
| 2022-12-21 | $35.45 | $38.23 | 588,400 | — | — |
| 2022-12-20 | $34.52 | $37.23 | 729,000 | — | — |
| 2022-12-19 | $34.08 | $36.75 | 641,800 | — | — |
| 2022-12-16 | $33.88 | $36.54 | 1,817,600 | — | — |
| 2022-12-15 | $34.27 | $36.96 | 895,900 | — | — |
| 2022-12-14 | $36.14 | $38.97 | 664,600 | — | — |
| 2022-12-13 | $36.68 | $39.56 | 1,628,800 | — | — |
| 2022-12-12 | $36.80 | $39.69 | 864,000 | — | — |
| 2022-12-09 | $35.98 | $38.80 | 570,900 | — | — |
| 2022-12-08 | $35.95 | $38.77 | 665,500 | — | — |
| 2022-12-07 | $35.60 | $38.39 | 625,500 | — | — |
| 2022-12-06 | $35.53 | $38.32 | 522,200 | — | — |
| 2022-12-05 | $35.27 | $38.04 | 637,900 | — | — |
| 2022-12-02 | $36.72 | $39.60 | 452,400 | — | — |
| 2022-12-01 | $37.03 | $39.93 | 1,069,100 | — | — |
| 2022-11-30 | $37.35 | $40.28 | 1,360,700 | — | — |
| 2022-11-29 | $37.98 | $40.37 | 759,000 | — | — |
| 2022-11-28 | $37.30 | $39.64 | 959,500 | — | — |
| 2022-11-25 | $37.84 | $40.22 | 170,700 | — | — |
| 2022-11-23 | $37.74 | $40.11 | 390,500 | — | — |
| 2022-11-22 | $38.01 | $40.40 | 852,600 | — | — |
| 2022-11-21 | $36.92 | $39.24 | 763,900 | — | — |
| 2022-11-18 | $36.71 | $39.02 | 886,400 | — | — |
| 2022-11-17 | $36.19 | $38.46 | 540,900 | — | — |
| 2022-11-16 | $36.78 | $39.09 | 805,700 | — | — |
| 2022-11-15 | $37.92 | $40.30 | 1,082,000 | — | — |
| 2022-11-14 | $37.39 | $39.74 | 1,181,400 | — | — |
| 2022-11-11 | $37.00 | $39.32 | 1,705,000 | — | — |
| 2022-11-10 | $36.59 | $38.89 | 2,710,400 | — | — |
| 2022-11-09 | $31.10 | $33.05 | 1,178,600 | — | — |
| 2022-11-08 | $31.66 | $33.65 | 1,404,000 | — | — |
| 2022-11-07 | $33.60 | $35.71 | 873,900 | — | — |
| 2022-11-04 | $33.19 | $35.27 | 1,071,100 | — | — |
| 2022-11-03 | $31.72 | $33.71 | 1,259,300 | — | — |
| 2022-11-02 | $34.81 | $37.00 | 1,938,800 | — | — |
| 2022-11-01 | $37.70 | $40.07 | 675,400 | — | — |
| 2022-10-31 | $38.36 | $40.77 | 762,300 | — | — |
| 2022-10-28 | $38.04 | $40.43 | 697,200 | — | — |
| 2022-10-27 | $36.83 | $39.14 | 711,200 | — | — |
| 2022-10-26 | $36.24 | $38.52 | 1,035,600 | — | — |
| 2022-10-25 | $36.00 | $38.26 | 942,900 | — | — |
| 2022-10-24 | $34.48 | $36.65 | 602,800 | — | — |
| 2022-10-21 | $33.64 | $35.75 | 659,200 | — | — |
| 2022-10-20 | $31.97 | $33.98 | 568,900 | — | — |
| 2022-10-19 | $32.15 | $34.17 | 581,100 | — | — |
| 2022-10-18 | $32.78 | $34.84 | 798,700 | — | — |
| 2022-10-17 | $31.97 | $33.98 | 716,100 | — | — |
| 2022-10-14 | $30.91 | $32.85 | 747,200 | — | — |
| 2022-10-13 | $31.62 | $33.61 | 750,100 | — | — |
| 2022-10-12 | $30.25 | $32.15 | 743,100 | — | — |
| 2022-10-11 | $30.49 | $32.40 | 757,300 | — | — |
| 2022-10-10 | $30.50 | $32.42 | 486,200 | — | — |
| 2022-10-07 | $30.60 | $32.52 | 779,600 | — | — |
| 2022-10-06 | $31.29 | $33.26 | 946,600 | — | — |
| 2022-10-05 | $31.23 | $33.19 | 1,108,800 | — | — |
| 2022-10-04 | $31.78 | $33.78 | 968,000 | — | — |
| 2022-10-03 | $29.41 | $31.26 | 912,600 | — | — |
| 2022-09-30 | $27.75 | $29.49 | 881,800 | — | — |
| 2022-09-29 | $28.26 | $30.03 | 695,600 | — | — |
| 2022-09-28 | $28.95 | $30.77 | 833,600 | — | — |
| 2022-09-27 | $28.15 | $29.92 | 1,066,100 | — | — |
| 2022-09-26 | $28.64 | $30.44 | 532,800 | — | — |
| 2022-09-23 | $29.15 | $30.98 | 1,168,000 | — | — |
| 2022-09-22 | $30.34 | $32.25 | 552,100 | — | — |
| 2022-09-21 | $31.18 | $33.14 | 919,300 | — | — |
| 2022-09-20 | $31.63 | $33.62 | 673,300 | — | — |
| 2022-09-19 | $32.03 | $34.04 | 884,800 | — | — |
| 2022-09-16 | $32.06 | $34.07 | 2,952,000 | — | — |
| 2022-09-15 | $32.41 | $34.45 | 938,200 | — | — |
| 2022-09-14 | $32.24 | $34.26 | 1,003,400 | — | — |
| 2022-09-13 | $32.39 | $34.42 | 814,000 | — | — |
| 2022-09-12 | $33.86 | $35.99 | 886,600 | — | — |
| 2022-09-09 | $33.03 | $35.10 | 797,100 | — | — |
| 2022-09-08 | $31.82 | $33.82 | 792,400 | — | — |
| 2022-09-07 | $30.81 | $32.74 | 882,200 | — | — |
| 2022-09-06 | $30.08 | $31.97 | 949,900 | — | — |
| 2022-09-02 | $30.49 | $32.40 | 583,100 | — | — |
| 2022-09-01 | $30.26 | $32.16 | 773,300 | — | — |
| 2022-08-31 | $31.26 | $33.22 | 763,300 | — | — |
| 2022-08-30 | $31.03 | $32.39 | 1,058,700 | — | — |
| 2022-08-29 | $31.84 | $33.24 | 757,900 | — | — |
| 2022-08-26 | $32.26 | $33.68 | 1,066,600 | — | — |
| 2022-08-25 | $33.82 | $35.31 | 1,324,500 | — | — |
| 2022-08-24 | $33.53 | $35.00 | 922,400 | — | — |
| 2022-08-23 | $33.52 | $34.99 | 1,071,400 | — | — |
| 2022-08-22 | $33.02 | $34.47 | 896,200 | — | — |
| 2022-08-19 | $34.37 | $35.88 | 705,900 | — | — |
| 2022-08-18 | $35.43 | $36.99 | 776,300 | — | — |
| 2022-08-17 | $33.59 | $35.07 | 806,000 | — | — |
| 2022-08-16 | $33.82 | $35.31 | 612,100 | — | — |
| 2022-08-15 | $33.51 | $34.98 | 752,300 | — | — |
| 2022-08-12 | $33.65 | $35.13 | 941,000 | — | — |
| 2022-08-11 | $32.94 | $34.39 | 1,253,500 | — | — |
| 2022-08-10 | $32.30 | $33.72 | 2,908,400 | — | — |
| 2022-08-09 | $28.58 | $29.84 | 1,218,900 | — | — |
| 2022-08-08 | $28.24 | $29.48 | 1,553,400 | — | — |
| 2022-08-05 | $28.15 | $29.39 | 1,001,400 | — | — |
| 2022-08-04 | $27.91 | $29.14 | 1,154,000 | — | — |
| 2022-08-03 | $28.40 | $29.65 | 565,900 | — | — |
| 2022-08-02 | $27.52 | $28.73 | 716,400 | — | — |
| 2022-08-01 | $27.35 | $28.55 | 772,400 | — | — |
| 2022-07-29 | $27.51 | $28.72 | 992,300 | — | — |
| 2022-07-28 | $27.05 | $28.24 | 890,200 | — | — |
| 2022-07-27 | $26.78 | $27.96 | 1,064,800 | — | — |
| 2022-07-26 | $26.23 | $27.38 | 460,600 | — | — |
| 2022-07-25 | $26.49 | $27.65 | 715,100 | — | — |
| 2022-07-22 | $26.36 | $27.52 | 467,300 | — | — |
| 2022-07-21 | $26.50 | $27.67 | 546,900 | — | — |
| 2022-07-20 | $26.47 | $27.63 | 1,082,900 | — | — |
| 2022-07-19 | $25.96 | $27.10 | 1,179,200 | — | — |
| 2022-07-18 | $24.65 | $25.73 | 588,600 | — | — |
| 2022-07-15 | $24.72 | $25.81 | 1,267,500 | — | — |
| 2022-07-14 | $23.78 | $24.83 | 1,198,800 | — | — |
| 2022-07-13 | $24.84 | $25.93 | 1,186,800 | — | — |
| 2022-07-12 | $25.13 | $26.23 | 1,142,400 | — | — |
| 2022-07-11 | $25.22 | $26.33 | 852,100 | — | — |
| 2022-07-08 | $25.53 | $26.65 | 981,500 | — | — |
| 2022-07-07 | $25.75 | $26.88 | 1,355,700 | — | — |
| 2022-07-06 | $25.78 | $26.91 | 1,451,100 | — | — |
| 2022-07-05 | $27.37 | $28.57 | 1,418,700 | — | — |
| 2022-07-01 | $27.02 | $28.21 | 1,072,100 | — | — |
| 2022-06-30 | $26.75 | $27.93 | 1,402,200 | — | — |
| 2022-06-29 | $27.01 | $28.20 | 1,372,000 | — | — |
| 2022-06-28 | $27.35 | $28.55 | 1,173,600 | — | — |
| 2022-06-27 | $27.60 | $28.81 | 1,526,400 | — | — |
| 2022-06-24 | $27.60 | $28.81 | 12,015,500 | — | — |
| 2022-06-23 | $27.13 | $28.32 | 1,670,600 | — | — |
| 2022-06-22 | $28.20 | $29.44 | 1,823,400 | — | — |
| 2022-06-21 | $28.81 | $30.08 | 1,658,000 | — | — |
| 2022-06-17 | $28.73 | $29.99 | 2,348,800 | — | — |
| 2022-06-16 | $27.72 | $28.94 | 1,739,100 | — | — |
| 2022-06-15 | $28.67 | $29.93 | 1,858,100 | — | — |
| 2022-06-14 | $28.29 | $29.53 | 1,511,400 | — | — |
| 2022-06-13 | $27.25 | $28.45 | 2,105,600 | — | — |
| 2022-06-10 | $31.36 | $32.74 | 1,329,700 | — | — |
| 2022-06-09 | $32.72 | $34.16 | 1,110,900 | — | — |
| 2022-06-08 | $33.66 | $35.14 | 746,300 | — | — |
| 2022-06-07 | $34.45 | $35.96 | 1,560,900 | — | — |
| 2022-06-06 | $35.50 | $37.06 | 1,071,000 | — | — |
| 2022-06-03 | $35.17 | $36.72 | 848,100 | — | — |
| 2022-06-02 | $35.35 | $36.90 | 740,300 | — | — |
| 2022-06-01 | $35.20 | $36.75 | 1,202,100 | — | — |
| 2022-05-31 | $36.41 | $37.44 | 1,947,200 | — | — |
| 2022-05-27 | $36.24 | $37.26 | 1,041,100 | — | — |
| 2022-05-26 | $34.91 | $35.89 | 723,200 | — | — |
| 2022-05-25 | $33.37 | $34.31 | 973,300 | — | — |
| 2022-05-24 | $32.47 | $33.39 | 1,141,600 | — | — |
| 2022-05-23 | $33.11 | $34.04 | 1,459,300 | — | — |
| 2022-05-20 | $33.54 | $34.49 | 1,066,100 | — | — |
| 2022-05-19 | $34.12 | $35.08 | 809,700 | — | — |
| 2022-05-18 | $33.83 | $34.78 | 1,347,900 | — | — |
| 2022-05-17 | $34.43 | $35.40 | 1,052,400 | — | — |
| 2022-05-16 | $33.03 | $33.96 | 1,571,300 | — | — |
| 2022-05-13 | $32.05 | $32.95 | 1,928,100 | — | — |
| 2022-05-12 | $29.22 | $30.04 | 3,275,300 | — | — |
| 2022-05-11 | $31.24 | $32.12 | 4,460,600 | — | — |
| 2022-05-10 | $37.18 | $38.23 | 2,524,000 | — | — |
| 2022-05-09 | $39.35 | $40.46 | 1,688,200 | — | — |
| 2022-05-06 | $41.84 | $43.02 | 1,636,700 | — | — |
| 2022-05-05 | $43.69 | $44.92 | 992,500 | — | — |
| 2022-05-04 | $44.89 | $46.16 | 865,400 | — | — |
| 2022-05-03 | $43.89 | $45.13 | 838,100 | — | — |
| 2022-05-02 | $42.95 | $44.16 | 836,600 | — | — |
| 2022-04-29 | $42.31 | $43.50 | 901,600 | — | — |
| 2022-04-28 | $43.44 | $44.66 | 802,600 | — | — |
| 2022-04-27 | $42.70 | $43.90 | 981,300 | — | — |
| 2022-04-26 | $42.18 | $43.37 | 838,100 | — | — |
| 2022-04-25 | $43.44 | $44.66 | 943,200 | — | — |
| 2022-04-22 | $44.32 | $45.57 | 828,800 | — | — |
| 2022-04-21 | $45.30 | $46.58 | 982,100 | — | — |
| 2022-04-20 | $45.33 | $46.61 | 1,295,700 | — | — |
| 2022-04-19 | $44.86 | $46.12 | 1,669,900 | — | — |
| 2022-04-18 | $43.54 | $44.77 | 847,500 | — | — |
| 2022-04-14 | $43.51 | $44.74 | 1,222,100 | — | — |
| 2022-04-13 | $43.10 | $44.32 | 682,300 | — | — |
| 2022-04-12 | $42.70 | $43.90 | 821,800 | — | — |
| 2022-04-11 | $43.02 | $44.23 | 702,100 | — | — |
| 2022-04-08 | $42.98 | $44.19 | 1,125,800 | — | — |
| 2022-04-07 | $41.81 | $42.99 | 989,000 | — | — |
| 2022-04-06 | $42.20 | $43.39 | 987,300 | — | — |
| 2022-04-05 | $42.23 | $43.42 | 1,273,100 | — | — |
| 2022-04-04 | $42.39 | $43.59 | 855,400 | — | — |
| 2022-04-01 | $43.21 | $44.43 | 1,029,200 | — | — |
| 2022-03-31 | $44.23 | $45.48 | 794,100 | — | — |
| 2022-03-30 | $45.37 | $46.65 | 959,300 | — | — |
| 2022-03-29 | $45.92 | $47.21 | 935,900 | — | — |
| 2022-03-28 | $46.23 | $47.53 | 752,300 | — | — |
| 2022-03-25 | $46.74 | $48.06 | 1,437,700 | — | — |
| 2022-03-24 | $45.17 | $46.44 | 968,300 | — | — |
| 2022-03-23 | $44.62 | $45.88 | 1,213,900 | — | — |
| 2022-03-22 | $45.20 | $46.47 | 2,741,200 | — | — |
| 2022-03-21 | $42.52 | $43.72 | 935,600 | — | — |
| 2022-03-18 | $43.40 | $44.62 | 2,331,400 | — | — |
| 2022-03-17 | $43.76 | $44.99 | 1,482,600 | — | — |
| 2022-03-16 | $43.02 | $44.23 | 1,599,700 | — | — |
| 2022-03-15 | $40.80 | $41.95 | 640,000 | — | — |
| 2022-03-14 | $40.28 | $41.42 | 735,600 | — | — |
| 2022-03-11 | $39.65 | $40.77 | 987,500 | — | — |
| 2022-03-10 | $39.68 | $40.23 | 627,700 | — | — |
| 2022-03-09 | $39.58 | $40.13 | 1,176,900 | — | — |
| 2022-03-08 | $37.17 | $37.69 | 1,137,600 | — | — |
| 2022-03-07 | $35.88 | $36.38 | 1,167,400 | — | — |
| 2022-03-04 | $38.34 | $38.87 | 1,560,000 | — | — |
| 2022-03-03 | $41.33 | $41.91 | 2,618,100 | — | — |
| 2022-03-02 | $39.51 | $40.06 | 1,095,300 | — | — |
| 2022-03-01 | $37.54 | $38.06 | 836,700 | — | — |
| 2022-02-28 | $40.89 | $41.46 | 680,300 | — | — |
| 2022-02-25 | $41.20 | $41.77 | 544,600 | — | — |
| 2022-02-24 | $39.74 | $40.29 | 1,054,100 | — | — |
| 2022-02-23 | $40.01 | $40.57 | 498,000 | — | — |
| 2022-02-22 | $40.61 | $41.18 | 505,700 | — | — |
| 2022-02-18 | $41.26 | $41.84 | 315,600 | — | — |
| 2022-02-17 | $41.56 | $42.14 | 510,600 | — | — |
| 2022-02-16 | $43.43 | $44.04 | 589,300 | — | — |
| 2022-02-15 | $42.82 | $43.42 | 533,200 | — | — |
| 2022-02-14 | $40.81 | $41.38 | 509,800 | — | — |
| 2022-02-11 | $42.14 | $42.73 | 732,600 | — | — |
| 2022-02-10 | $43.49 | $44.10 | 1,036,100 | — | — |
| 2022-02-09 | $42.49 | $43.08 | 860,600 | — | — |
| 2022-02-08 | $42.15 | $42.74 | 943,800 | — | — |
| 2022-02-07 | $40.10 | $40.66 | 932,600 | — | — |
| 2022-02-04 | $38.95 | $39.49 | 1,325,900 | — | — |
| 2022-02-03 | $37.36 | $37.88 | 499,900 | — | — |
| 2022-02-02 | $37.76 | $38.29 | 512,500 | — | — |
| 2022-02-01 | $38.37 | $38.90 | 741,800 | — | — |
| 2022-01-31 | $38.37 | $38.90 | 902,800 | — | — |
| 2022-01-28 | $37.37 | $37.89 | 580,000 | — | — |
| 2022-01-27 | $37.66 | $38.19 | 1,115,200 | — | — |
| 2022-01-26 | $39.06 | $39.60 | 917,000 | — | — |
| 2022-01-25 | $38.33 | $38.86 | 1,163,800 | — | — |
| 2022-01-24 | $39.16 | $39.71 | 1,035,400 | — | — |
| 2022-01-21 | $39.59 | $40.14 | 1,046,100 | — | — |
| 2022-01-20 | $41.99 | $42.58 | 698,800 | — | — |
| 2022-01-19 | $42.43 | $43.02 | 620,000 | — | — |
| 2022-01-18 | $42.65 | $43.24 | 1,089,600 | — | — |
| 2022-01-14 | $44.04 | $44.65 | 1,148,200 | — | — |
| 2022-01-13 | $43.76 | $44.37 | 994,700 | — | — |
| 2022-01-12 | $44.37 | $44.99 | 1,300,400 | — | — |
| 2022-01-11 | $45.67 | $46.31 | 1,208,300 | — | — |
| 2022-01-10 | $46.60 | $47.25 | 805,500 | — | — |
| 2022-01-07 | $45.77 | $46.41 | 1,201,100 | — | — |
| 2022-01-06 | $44.60 | $45.22 | 991,600 | — | — |
| 2022-01-05 | $43.54 | $44.15 | 952,100 | — | — |
| 2022-01-04 | $45.11 | $45.74 | 1,861,900 | — | — |
| 2022-01-03 | $42.32 | $42.91 | 674,900 | — | — |