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
- 2021-01-12 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 | $36.90 | $36.90 | 607 | — | — |
| 2022-12-29 | $36.90 | $36.90 | 820 | — | — |
| 2022-12-28 | $35.25 | $35.25 | 213 | — | — |
| 2022-12-27 | $35.33 | $35.33 | 720 | — | — |
| 2022-12-23 | $36.75 | $36.75 | 380 | — | — |
| 2022-12-22 | $36.90 | $36.90 | 673 | — | — |
| 2022-12-21 | $36.75 | $36.75 | 1,733 | — | — |
| 2022-12-20 | $34.80 | $34.80 | 353 | — | — |
| 2022-12-19 | $36.30 | $36.30 | 887 | — | — |
| 2022-12-16 | $40.20 | $40.20 | 727 | — | — |
| 2022-12-15 | $41.85 | $41.85 | 2,233 | — | — |
| 2022-12-14 | $43.05 | $43.05 | 1,753 | — | — |
| 2022-12-13 | $44.40 | $44.40 | 467 | — | — |
| 2022-12-12 | $44.40 | $44.40 | 507 | — | — |
| 2022-12-09 | $43.95 | $43.95 | 980 | — | — |
| 2022-12-08 | $43.80 | $43.80 | 493 | — | — |
| 2022-12-07 | $43.50 | $43.50 | 373 | — | — |
| 2022-12-06 | $42.90 | $42.90 | 687 | — | — |
| 2022-12-05 | $43.95 | $43.95 | 733 | — | — |
| 2022-12-02 | $44.25 | $44.25 | 680 | — | — |
| 2022-12-01 | $44.70 | $44.70 | 2,433 | — | — |
| 2022-11-30 | $44.40 | $44.40 | 1,347 | — | — |
| 2022-11-29 | $40.50 | $40.50 | 1,407 | — | — |
| 2022-11-28 | $36.60 | $36.60 | 380 | — | — |
| 2022-11-25 | $35.55 | $35.55 | 167 | — | — |
| 2022-11-23 | $35.40 | $35.40 | 400 | — | — |
| 2022-11-22 | $33.75 | $33.75 | 1,033 | — | — |
| 2022-11-21 | $33.30 | $33.30 | 247 | — | — |
| 2022-11-18 | $33.00 | $33.00 | 1,160 | — | — |
| 2022-11-17 | $32.25 | $32.25 | 853 | — | — |
| 2022-11-16 | $34.65 | $34.65 | 1,020 | — | — |
| 2022-11-15 | $36.08 | $36.08 | 813 | — | — |
| 2022-11-14 | $35.47 | $35.47 | 133 | — | — |
| 2022-11-11 | $35.40 | $35.40 | 1,160 | — | — |
| 2022-11-10 | $35.25 | $35.25 | 2,493 | — | — |
| 2022-11-09 | $33.75 | $33.75 | 587 | — | — |
| 2022-11-08 | $32.55 | $32.55 | 527 | — | — |
| 2022-11-07 | $32.70 | $32.70 | 940 | — | — |
| 2022-11-04 | $32.61 | $32.61 | 127 | — | — |
| 2022-11-03 | $33.22 | $33.22 | 280 | — | — |
| 2022-11-02 | $32.55 | $32.55 | 107 | — | — |
| 2022-11-01 | $33.00 | $33.00 | 200 | — | — |
| 2022-10-31 | $33.15 | $33.15 | 1,227 | — | — |
| 2022-10-28 | $33.45 | $33.45 | 1,287 | — | — |
| 2022-10-27 | $32.85 | $32.85 | 5,280 | — | — |
| 2022-10-26 | $31.05 | $31.05 | 327 | — | — |
| 2022-10-25 | $30.90 | $30.90 | 3,693 | — | — |
| 2022-10-24 | $31.05 | $31.05 | 1,667 | — | — |
| 2022-10-21 | $30.90 | $30.90 | 313 | — | — |
| 2022-10-20 | $30.90 | $30.90 | 460 | — | — |
| 2022-10-19 | $30.90 | $30.90 | 860 | — | — |
| 2022-10-18 | $32.10 | $32.10 | 560 | — | — |
| 2022-10-17 | $30.60 | $30.60 | 867 | — | — |
| 2022-10-14 | $31.65 | $31.65 | 793 | — | — |
| 2022-10-13 | $31.95 | $31.95 | 1,827 | — | — |
| 2022-10-12 | $30.00 | $30.00 | 4,640 | — | — |
| 2022-10-11 | $29.25 | $29.25 | 1,380 | — | — |
| 2022-10-10 | $30.00 | $30.00 | 4,787 | — | — |
| 2022-10-07 | $33.15 | $33.15 | 6,527 | — | — |
| 2022-10-06 | $37.50 | $37.50 | 440 | — | — |
| 2022-10-05 | $36.30 | $36.30 | 213 | — | — |
| 2022-10-04 | $36.75 | $36.75 | 807 | — | — |
| 2022-10-03 | $38.25 | $38.25 | 627 | — | — |
| 2022-09-30 | $36.75 | $36.75 | 407 | — | — |
| 2022-09-29 | $36.60 | $36.60 | 3,847 | — | — |
| 2022-09-28 | $37.33 | $37.33 | 1,160 | — | — |
| 2022-09-27 | $37.20 | $37.20 | 480 | — | — |
| 2022-09-26 | $36.15 | $36.15 | 1,373 | — | — |
| 2022-09-23 | $37.05 | $37.05 | 6,133 | — | — |
| 2022-09-22 | $41.40 | $41.40 | 947 | — | — |
| 2022-09-21 | $42.00 | $42.00 | 1,320 | — | — |
| 2022-09-20 | $42.75 | $42.75 | 1,287 | — | — |
| 2022-09-19 | $42.60 | $42.60 | 907 | — | — |
| 2022-09-16 | $42.53 | $42.53 | 5,407 | — | — |
| 2022-09-15 | $43.95 | $43.95 | 893 | — | — |
| 2022-09-14 | $43.50 | $43.50 | 2,760 | — | — |
| 2022-09-13 | $44.28 | $44.28 | 5,287 | — | — |
| 2022-09-12 | $47.25 | $47.25 | 1,673 | — | — |
| 2022-09-09 | $47.55 | $47.55 | 4,160 | — | — |
| 2022-09-08 | $45.00 | $45.00 | 1,113 | — | — |
| 2022-09-07 | $45.45 | $45.45 | 1,387 | — | — |
| 2022-09-06 | $45.17 | $45.17 | 1,027 | — | — |
| 2022-09-02 | $44.78 | $44.78 | 1,427 | — | — |
| 2022-09-01 | $45.45 | $45.45 | 3,040 | — | — |
| 2022-08-31 | $44.40 | $44.40 | 1,160 | — | — |
| 2022-08-30 | $44.85 | $44.85 | 1,187 | — | — |
| 2022-08-29 | $45.15 | $45.15 | 1,560 | — | — |
| 2022-08-26 | $43.50 | $43.50 | 1,573 | — | — |
| 2022-08-25 | $45.15 | $45.15 | 1,573 | — | — |
| 2022-08-24 | $44.55 | $44.55 | 2,853 | — | — |
| 2022-08-23 | $44.10 | $44.10 | 1,333 | — | — |
| 2022-08-22 | $42.60 | $42.60 | 2,360 | — | — |
| 2022-08-19 | $41.55 | $41.55 | 307 | — | — |
| 2022-08-18 | $43.35 | $43.35 | 1,093 | — | — |
| 2022-08-17 | $44.25 | $44.25 | 1,567 | — | — |
| 2022-08-16 | $47.25 | $47.25 | 3,407 | — | — |
| 2022-08-15 | $48.00 | $48.00 | 33,693 | — | — |
| 2022-08-12 | $49.20 | $49.20 | 6,073 | — | — |
| 2022-08-11 | $48.56 | $48.56 | 4,893 | — | — |
| 2022-08-10 | $43.05 | $43.05 | 5,947 | — | — |
| 2022-08-09 | $41.85 | $41.85 | 1,380 | — | — |
| 2022-08-08 | $42.00 | $42.00 | 700 | — | — |
| 2022-08-05 | $42.38 | $42.38 | 733 | — | — |
| 2022-08-04 | $41.76 | $41.76 | 1,160 | — | — |
| 2022-08-03 | $40.80 | $40.80 | 4,500 | — | — |
| 2022-08-02 | $41.70 | $41.70 | 2,273 | — | — |
| 2022-08-01 | $41.40 | $41.40 | 540 | — | — |
| 2022-07-29 | $40.50 | $40.50 | 640 | — | — |
| 2022-07-28 | $41.19 | $41.19 | 1,233 | — | — |
| 2022-07-27 | $40.65 | $40.65 | 4,707 | — | — |
| 2022-07-26 | $39.45 | $39.45 | 2,700 | — | — |
| 2022-07-25 | $40.58 | $40.58 | 4,360 | — | — |
| 2022-07-22 | $42.00 | $42.00 | 4,793 | — | — |
| 2022-07-21 | $42.45 | $42.45 | 2,007 | — | — |
| 2022-07-20 | $43.05 | $43.05 | 1,173 | — | — |
| 2022-07-19 | $42.90 | $42.90 | 1,267 | — | — |
| 2022-07-18 | $41.70 | $41.70 | 1,680 | — | — |
| 2022-07-15 | $42.90 | $42.90 | 440 | — | — |
| 2022-07-14 | $41.85 | $41.85 | 2,220 | — | — |
| 2022-07-13 | $42.60 | $42.60 | 5,227 | — | — |
| 2022-07-12 | $42.60 | $42.60 | 4,667 | — | — |
| 2022-07-11 | $41.85 | $41.85 | 6,073 | — | — |
| 2022-07-08 | $43.80 | $43.80 | 5,133 | — | — |
| 2022-07-07 | $42.75 | $42.75 | 6,120 | — | — |
| 2022-07-06 | $40.80 | $40.80 | 7,313 | — | — |
| 2022-07-05 | $43.50 | $43.50 | 5,693 | — | — |
| 2022-07-01 | $41.40 | $41.40 | 3,907 | — | — |
| 2022-06-30 | $44.70 | $44.70 | 14,680 | — | — |
| 2022-06-29 | $48.45 | $48.45 | 10,273 | — | — |
| 2022-06-28 | $49.65 | $49.65 | 5,227 | — | — |
| 2022-06-27 | $47.70 | $47.70 | 1,520 | — | — |
| 2022-06-24 | $49.35 | $49.35 | 2,033 | — | — |
| 2022-06-23 | $46.05 | $46.05 | 2,507 | — | — |
| 2022-06-22 | $43.50 | $43.50 | 3,753 | — | — |
| 2022-06-21 | $41.55 | $41.55 | 10,320 | — | — |
| 2022-06-17 | $34.95 | $34.95 | 2,627 | — | — |
| 2022-06-16 | $32.40 | $32.40 | 1,080 | — | — |
| 2022-06-15 | $33.60 | $33.60 | 1,340 | — | — |
| 2022-06-14 | $33.45 | $33.45 | 3,393 | — | — |
| 2022-06-13 | $33.30 | $33.30 | 4,060 | — | — |
| 2022-06-10 | $35.85 | $35.85 | 1,700 | — | — |
| 2022-06-09 | $34.95 | $34.95 | 1,460 | — | — |
| 2022-06-08 | $34.65 | $34.65 | 13,313 | — | — |
| 2022-06-07 | $33.90 | $33.90 | 3,273 | — | — |
| 2022-06-06 | $32.40 | $32.40 | 2,320 | — | — |
| 2022-06-03 | $32.70 | $32.70 | 5,233 | — | — |
| 2022-06-02 | $33.75 | $33.75 | 3,427 | — | — |
| 2022-06-01 | $31.20 | $31.20 | 2,713 | — | — |
| 2022-05-31 | $30.75 | $30.75 | 5,467 | — | — |
| 2022-05-27 | $30.90 | $30.90 | 3,220 | — | — |
| 2022-05-26 | $30.15 | $30.15 | 2,033 | — | — |
| 2022-05-25 | $29.55 | $29.55 | 1,947 | — | — |
| 2022-05-24 | $28.20 | $28.20 | 2,840 | — | — |
| 2022-05-23 | $30.30 | $30.30 | 873 | — | — |
| 2022-05-20 | $30.15 | $30.15 | 4,087 | — | — |
| 2022-05-19 | $32.25 | $32.25 | 6,320 | — | — |
| 2022-05-18 | $29.55 | $29.55 | 3,887 | — | — |
| 2022-05-17 | $30.30 | $30.30 | 4,100 | — | — |
| 2022-05-16 | $30.75 | $30.75 | 4,293 | — | — |
| 2022-05-13 | $30.75 | $30.75 | 11,820 | — | — |
| 2022-05-12 | $32.85 | $32.85 | 11,413 | — | — |
| 2022-05-11 | $35.55 | $35.55 | 3,927 | — | — |
| 2022-05-10 | $37.20 | $37.20 | 4,820 | — | — |
| 2022-05-09 | $37.20 | $37.20 | 7,067 | — | — |
| 2022-05-06 | $42.75 | $42.75 | 2,000 | — | — |
| 2022-05-05 | $40.80 | $40.80 | 3,067 | — | — |
| 2022-05-04 | $45.15 | $45.15 | 2,607 | — | — |
| 2022-05-03 | $42.75 | $42.75 | 5,540 | — | — |
| 2022-05-02 | $39.15 | $39.15 | 5,633 | — | — |
| 2022-04-29 | $41.70 | $41.70 | 2,027 | — | — |
| 2022-04-28 | $42.00 | $42.00 | 4,753 | — | — |
| 2022-04-27 | $44.10 | $44.10 | 6,873 | — | — |
| 2022-04-26 | $41.25 | $41.25 | 8,987 | — | — |
| 2022-04-25 | $45.75 | $45.75 | 8,800 | — | — |
| 2022-04-22 | $45.00 | $45.00 | 14,667 | — | — |
| 2022-04-21 | $49.50 | $49.50 | 17,993 | — | — |
| 2022-04-20 | $51.90 | $51.90 | 22,393 | — | — |
| 2022-04-19 | $60.90 | $60.90 | 79,320 | — | — |
| 2022-04-18 | $60.75 | $60.75 | 79,127 | — | — |
| 2022-04-14 | $57.45 | $57.45 | 3,391,473 | — | — |
| 2022-04-13 | $49.20 | $49.20 | 747 | — | — |
| 2022-04-12 | $48.60 | $48.60 | 1,773 | — | — |
| 2022-04-11 | $48.30 | $48.30 | 4,980 | — | — |
| 2022-04-08 | $45.53 | $45.53 | 1,073 | — | — |
| 2022-04-07 | $45.00 | $45.00 | 807 | — | — |
| 2022-04-06 | $45.45 | $45.45 | 3,647 | — | — |
| 2022-04-05 | $47.25 | $47.25 | 1,753 | — | — |
| 2022-04-04 | $48.30 | $48.30 | 1,160 | — | — |
| 2022-04-01 | $49.50 | $49.50 | 1,153 | — | — |
| 2022-03-31 | $49.50 | $49.50 | 1,667 | — | — |
| 2022-03-30 | $51.15 | $51.15 | 2,187 | — | — |
| 2022-03-29 | $49.35 | $49.35 | 1,180 | — | — |
| 2022-03-28 | $48.75 | $48.75 | 4,120 | — | — |
| 2022-03-25 | $51.60 | $51.60 | 7,673 | — | — |
| 2022-03-24 | $48.54 | $48.54 | 1,380 | — | — |
| 2022-03-23 | $47.10 | $47.10 | 1,827 | — | — |
| 2022-03-22 | $45.83 | $45.83 | 2,340 | — | — |
| 2022-03-21 | $43.20 | $43.20 | 12,507 | — | — |
| 2022-03-18 | $41.70 | $41.70 | 4,333 | — | — |
| 2022-03-17 | $43.49 | $43.49 | 3,320 | — | — |
| 2022-03-16 | $43.80 | $43.80 | 5,120 | — | — |
| 2022-03-15 | $47.10 | $47.10 | 1,680 | — | — |
| 2022-03-14 | $43.65 | $43.65 | 3,847 | — | — |
| 2022-03-11 | $50.25 | $50.25 | 2,173 | — | — |
| 2022-03-10 | $49.95 | $49.95 | 2,780 | — | — |
| 2022-03-09 | $51.00 | $51.00 | 1,520 | — | — |
| 2022-03-08 | $50.70 | $50.70 | 4,400 | — | — |
| 2022-03-07 | $50.70 | $50.70 | 960 | — | — |
| 2022-03-04 | $49.80 | $49.80 | 3,413 | — | — |
| 2022-03-03 | $51.00 | $51.00 | 1,560 | — | — |
| 2022-03-02 | $54.00 | $54.00 | 1,480 | — | — |
| 2022-03-01 | $54.30 | $54.30 | 747 | — | — |
| 2022-02-28 | $53.25 | $53.25 | 1,387 | — | — |
| 2022-02-25 | $52.20 | $52.20 | 3,020 | — | — |
| 2022-02-24 | $51.00 | $51.00 | 11,413 | — | — |
| 2022-02-23 | $56.25 | $56.25 | 1,067 | — | — |
| 2022-02-22 | $55.05 | $55.05 | 2,260 | — | — |
| 2022-02-18 | $57.90 | $57.90 | 1,100 | — | — |
| 2022-02-17 | $57.00 | $57.00 | 1,987 | — | — |
| 2022-02-16 | $58.35 | $58.35 | 933 | — | — |
| 2022-02-15 | $58.50 | $58.50 | 2,373 | — | — |
| 2022-02-14 | $54.30 | $54.30 | 2,567 | — | — |
| 2022-02-11 | $53.78 | $53.78 | 3,140 | — | — |
| 2022-02-10 | $56.55 | $56.55 | 2,080 | — | — |
| 2022-02-09 | $58.35 | $58.35 | 2,233 | — | — |
| 2022-02-08 | $58.05 | $58.05 | 2,573 | — | — |
| 2022-02-07 | $58.50 | $58.50 | 1,687 | — | — |
| 2022-02-04 | $58.95 | $58.95 | 3,080 | — | — |
| 2022-02-03 | $57.75 | $57.75 | 2,953 | — | — |
| 2022-02-02 | $57.90 | $57.90 | 55,587 | — | — |
| 2022-02-01 | $63.60 | $63.60 | 2,520 | — | — |
| 2022-01-31 | $60.00 | $60.00 | 3,280 | — | — |
| 2022-01-28 | $61.20 | $61.20 | 4,913 | — | — |
| 2022-01-27 | $62.55 | $62.55 | 3,413 | — | — |
| 2022-01-26 | $64.20 | $64.20 | 1,673 | — | — |
| 2022-01-25 | $65.70 | $65.70 | 1,373 | — | — |
| 2022-01-24 | $64.50 | $64.50 | 9,100 | — | — |
| 2022-01-21 | $67.80 | $67.80 | 3,413 | — | — |
| 2022-01-20 | $70.50 | $70.50 | 4,207 | — | — |
| 2022-01-19 | $69.75 | $69.75 | 4,747 | — | — |
| 2022-01-18 | $69.15 | $69.15 | 6,173 | — | — |
| 2022-01-14 | $69.15 | $69.15 | 2,753 | — | — |
| 2022-01-13 | $66.15 | $66.15 | 2,253 | — | — |
| 2022-01-12 | $68.25 | $68.25 | 2,267 | — | — |
| 2022-01-11 | $67.05 | $67.05 | 2,387 | — | — |
| 2022-01-10 | $64.50 | $64.50 | 1,993 | — | — |
| 2022-01-07 | $65.40 | $65.40 | 8,220 | — | — |
| 2022-01-06 | $64.95 | $64.95 | 3,000 | — | — |
| 2022-01-05 | $63.15 | $63.15 | 4,967 | — | — |
| 2022-01-04 | $65.85 | $65.85 | 5,173 | — | — |
| 2022-01-03 | $64.20 | $64.20 | 9,133 | — | — |