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
- 2013-10-16 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 | $33.31 | $55.37 | 917,100 | — | — |
| 2022-12-29 | $33.36 | $55.45 | 1,120,700 | — | — |
| 2022-12-28 | $32.14 | $53.42 | 1,381,900 | — | — |
| 2022-12-27 | $33.21 | $55.20 | 1,421,800 | — | — |
| 2022-12-23 | $33.24 | $55.25 | 1,193,400 | — | — |
| 2022-12-22 | $32.85 | $54.60 | 1,621,000 | — | — |
| 2022-12-21 | $33.98 | $56.48 | 952,300 | — | — |
| 2022-12-20 | $33.21 | $55.20 | 1,593,400 | — | — |
| 2022-12-19 | $33.21 | $55.20 | 1,570,500 | — | — |
| 2022-12-16 | $34.22 | $56.88 | 1,556,500 | — | — |
| 2022-12-15 | $35.43 | $58.89 | 988,700 | — | — |
| 2022-12-14 | $35.65 | $59.26 | 1,455,300 | — | — |
| 2022-12-13 | $36.91 | $61.35 | 1,677,800 | — | — |
| 2022-12-12 | $36.93 | $61.39 | 674,100 | — | — |
| 2022-12-09 | $36.53 | $60.72 | 715,000 | — | — |
| 2022-12-08 | $36.47 | $60.62 | 1,031,200 | — | — |
| 2022-12-07 | $36.73 | $61.05 | 890,900 | — | — |
| 2022-12-06 | $37.83 | $62.88 | 1,291,400 | — | — |
| 2022-12-05 | $38.37 | $63.78 | 667,700 | — | — |
| 2022-12-02 | $39.49 | $65.64 | 561,800 | — | — |
| 2022-12-01 | $39.44 | $65.56 | 847,900 | — | — |
| 2022-11-30 | $39.36 | $65.42 | 1,209,800 | — | — |
| 2022-11-29 | $38.75 | $64.41 | 680,400 | — | — |
| 2022-11-28 | $37.79 | $62.82 | 634,100 | — | — |
| 2022-11-25 | $38.57 | $64.11 | 225,200 | — | — |
| 2022-11-23 | $38.26 | $63.60 | 499,300 | — | — |
| 2022-11-22 | $38.04 | $63.23 | 796,800 | — | — |
| 2022-11-21 | $37.47 | $62.28 | 1,176,500 | — | — |
| 2022-11-18 | $36.79 | $61.15 | 1,066,300 | — | — |
| 2022-11-17 | $36.70 | $61.00 | 706,800 | — | — |
| 2022-11-16 | $37.13 | $61.72 | 1,822,200 | — | — |
| 2022-11-15 | $38.19 | $63.48 | 1,153,500 | — | — |
| 2022-11-14 | $38.17 | $63.45 | 1,691,400 | — | — |
| 2022-11-11 | $42.04 | $69.88 | 1,488,400 | — | — |
| 2022-11-10 | $41.00 | $68.15 | 2,206,100 | — | — |
| 2022-11-09 | $36.96 | $61.44 | 768,400 | — | — |
| 2022-11-08 | $38.14 | $63.40 | 989,300 | — | — |
| 2022-11-07 | $38.43 | $63.88 | 905,700 | — | — |
| 2022-11-04 | $36.96 | $61.44 | 836,500 | — | — |
| 2022-11-03 | $37.05 | $60.01 | 2,592,500 | — | — |
| 2022-11-02 | $38.43 | $62.24 | 1,124,200 | — | — |
| 2022-11-01 | $39.30 | $63.65 | 1,663,100 | — | — |
| 2022-10-31 | $38.56 | $62.45 | 2,426,900 | — | — |
| 2022-10-28 | $38.22 | $61.90 | 2,728,200 | — | — |
| 2022-10-27 | $35.79 | $57.97 | 3,172,100 | — | — |
| 2022-10-26 | $32.56 | $52.73 | 1,584,400 | — | — |
| 2022-10-25 | $32.50 | $52.64 | 1,349,500 | — | — |
| 2022-10-24 | $30.88 | $50.01 | 1,280,900 | — | — |
| 2022-10-21 | $30.92 | $50.08 | 1,399,900 | — | — |
| 2022-10-20 | $30.19 | $48.90 | 1,483,000 | — | — |
| 2022-10-19 | $30.02 | $48.62 | 2,522,200 | — | — |
| 2022-10-18 | $32.08 | $51.96 | 2,197,200 | — | — |
| 2022-10-17 | $33.24 | $53.84 | 1,630,200 | — | — |
| 2022-10-14 | $32.76 | $53.06 | 1,121,600 | — | — |
| 2022-10-13 | $33.51 | $54.27 | 1,115,500 | — | — |
| 2022-10-12 | $32.18 | $52.12 | 655,000 | — | — |
| 2022-10-11 | $31.84 | $51.57 | 912,200 | — | — |
| 2022-10-10 | $31.33 | $50.74 | 685,100 | — | — |
| 2022-10-07 | $31.41 | $50.87 | 940,300 | — | — |
| 2022-10-06 | $32.68 | $52.93 | 858,800 | — | — |
| 2022-10-05 | $32.83 | $53.17 | 1,134,100 | — | — |
| 2022-10-04 | $32.97 | $53.40 | 1,544,800 | — | — |
| 2022-10-03 | $31.08 | $50.34 | 1,806,300 | — | — |
| 2022-09-30 | $29.52 | $47.81 | 1,261,100 | — | — |
| 2022-09-29 | $29.70 | $48.10 | 1,224,100 | — | — |
| 2022-09-28 | $30.06 | $48.69 | 1,289,300 | — | — |
| 2022-09-27 | $29.07 | $47.08 | 1,642,800 | — | — |
| 2022-09-26 | $29.21 | $47.31 | 2,558,600 | — | — |
| 2022-09-23 | $30.97 | $50.16 | 2,935,600 | — | — |
| 2022-09-22 | $31.19 | $50.52 | 2,608,600 | — | — |
| 2022-09-21 | $32.70 | $52.96 | 1,616,700 | — | — |
| 2022-09-20 | $33.83 | $54.79 | 2,093,900 | — | — |
| 2022-09-19 | $35.15 | $56.93 | 1,212,900 | — | — |
| 2022-09-16 | $35.04 | $56.75 | 2,609,000 | — | — |
| 2022-09-15 | $35.58 | $57.63 | 1,569,600 | — | — |
| 2022-09-14 | $34.69 | $56.18 | 1,767,400 | — | — |
| 2022-09-13 | $35.42 | $57.37 | 1,260,600 | — | — |
| 2022-09-12 | $37.91 | $61.40 | 938,200 | — | — |
| 2022-09-09 | $37.55 | $60.82 | 780,700 | — | — |
| 2022-09-08 | $36.39 | $58.94 | 811,400 | — | — |
| 2022-09-07 | $35.56 | $57.59 | 1,119,100 | — | — |
| 2022-09-06 | $34.39 | $55.70 | 1,395,600 | — | — |
| 2022-09-02 | $34.84 | $56.43 | 1,488,100 | — | — |
| 2022-09-01 | $34.56 | $55.97 | 1,100,700 | — | — |
| 2022-08-31 | $34.93 | $56.57 | 1,167,800 | — | — |
| 2022-08-30 | $35.45 | $57.41 | 916,800 | — | — |
| 2022-08-29 | $35.84 | $58.05 | 1,110,200 | — | — |
| 2022-08-26 | $36.50 | $59.12 | 943,500 | — | — |
| 2022-08-25 | $37.82 | $61.25 | 870,500 | — | — |
| 2022-08-24 | $37.05 | $60.01 | 879,800 | — | — |
| 2022-08-23 | $36.81 | $59.62 | 651,700 | — | — |
| 2022-08-22 | $36.42 | $58.99 | 869,500 | — | — |
| 2022-08-19 | $37.89 | $61.37 | 747,500 | — | — |
| 2022-08-18 | $39.05 | $63.25 | 799,300 | — | — |
| 2022-08-17 | $38.85 | $62.92 | 872,500 | — | — |
| 2022-08-16 | $40.19 | $65.09 | 1,095,700 | — | — |
| 2022-08-15 | $39.69 | $64.28 | 710,800 | — | — |
| 2022-08-12 | $39.89 | $64.61 | 1,141,900 | — | — |
| 2022-08-11 | $39.17 | $63.44 | 1,510,200 | — | — |
| 2022-08-10 | $37.67 | $61.01 | 1,476,000 | — | — |
| 2022-08-09 | $35.90 | $58.14 | 958,400 | — | — |
| 2022-08-08 | $36.59 | $59.26 | 1,100,400 | — | — |
| 2022-08-05 | $36.51 | $59.13 | 1,328,900 | — | — |
| 2022-08-04 | $37.78 | $59.65 | 1,030,600 | — | — |
| 2022-08-03 | $38.28 | $60.44 | 1,031,700 | — | — |
| 2022-08-02 | $37.51 | $59.22 | 1,437,300 | — | — |
| 2022-08-01 | $38.66 | $61.04 | 2,071,800 | — | — |
| 2022-07-29 | $37.20 | $58.73 | 2,028,200 | — | — |
| 2022-07-28 | $37.26 | $58.83 | 4,012,600 | — | — |
| 2022-07-27 | $39.75 | $62.76 | 1,294,500 | — | — |
| 2022-07-26 | $38.66 | $61.04 | 1,583,900 | — | — |
| 2022-07-25 | $41.12 | $64.92 | 934,500 | — | — |
| 2022-07-22 | $41.29 | $65.19 | 889,400 | — | — |
| 2022-07-21 | $41.45 | $65.44 | 889,500 | — | — |
| 2022-07-20 | $42.17 | $66.58 | 835,200 | — | — |
| 2022-07-19 | $41.77 | $65.95 | 1,056,300 | — | — |
| 2022-07-18 | $40.52 | $63.98 | 1,595,500 | — | — |
| 2022-07-15 | $39.69 | $62.67 | 970,400 | — | — |
| 2022-07-14 | $37.89 | $59.82 | 1,329,500 | — | — |
| 2022-07-13 | $38.40 | $60.63 | 1,717,400 | — | — |
| 2022-07-12 | $38.86 | $61.35 | 956,500 | — | — |
| 2022-07-11 | $38.81 | $61.28 | 910,700 | — | — |
| 2022-07-08 | $38.81 | $61.28 | 551,000 | — | — |
| 2022-07-07 | $38.99 | $61.56 | 696,700 | — | — |
| 2022-07-06 | $38.23 | $60.36 | 1,048,300 | — | — |
| 2022-07-05 | $38.67 | $61.05 | 1,308,900 | — | — |
| 2022-07-01 | $38.51 | $60.80 | 726,700 | — | — |
| 2022-06-30 | $37.38 | $59.02 | 1,129,300 | — | — |
| 2022-06-29 | $37.83 | $59.73 | 833,000 | — | — |
| 2022-06-28 | $38.68 | $61.07 | 1,120,200 | — | — |
| 2022-06-27 | $38.76 | $61.20 | 968,500 | — | — |
| 2022-06-24 | $38.66 | $61.04 | 1,852,700 | — | — |
| 2022-06-23 | $37.39 | $59.03 | 1,586,700 | — | — |
| 2022-06-22 | $36.64 | $57.85 | 1,730,000 | — | — |
| 2022-06-21 | $36.50 | $57.63 | 1,436,300 | — | — |
| 2022-06-17 | $36.54 | $57.69 | 2,452,800 | — | — |
| 2022-06-16 | $34.93 | $55.15 | 2,750,900 | — | — |
| 2022-06-15 | $37.72 | $59.55 | 1,414,800 | — | — |
| 2022-06-14 | $37.27 | $58.84 | 1,021,000 | — | — |
| 2022-06-13 | $37.45 | $59.13 | 2,141,600 | — | — |
| 2022-06-10 | $39.85 | $62.92 | 1,569,100 | — | — |
| 2022-06-09 | $41.82 | $66.03 | 1,142,000 | — | — |
| 2022-06-08 | $42.91 | $67.75 | 668,400 | — | — |
| 2022-06-07 | $44.06 | $69.57 | 1,007,700 | — | — |
| 2022-06-06 | $43.25 | $68.29 | 931,400 | — | — |
| 2022-06-03 | $43.13 | $68.10 | 701,500 | — | — |
| 2022-06-02 | $44.01 | $69.49 | 839,400 | — | — |
| 2022-06-01 | $43.01 | $67.91 | 1,348,200 | — | — |
| 2022-05-31 | $44.06 | $69.57 | 1,975,800 | — | — |
| 2022-05-27 | $44.24 | $69.85 | 787,200 | — | — |
| 2022-05-26 | $42.87 | $67.69 | 1,555,800 | — | — |
| 2022-05-25 | $41.77 | $65.95 | 909,500 | — | — |
| 2022-05-24 | $41.15 | $64.97 | 1,174,300 | — | — |
| 2022-05-23 | $42.07 | $66.42 | 1,033,100 | — | — |
| 2022-05-20 | $40.97 | $64.69 | 1,390,300 | — | — |
| 2022-05-19 | $41.13 | $64.94 | 1,502,400 | — | — |
| 2022-05-18 | $42.24 | $66.69 | 1,492,200 | — | — |
| 2022-05-17 | $44.34 | $70.01 | 1,053,500 | — | — |
| 2022-05-16 | $42.14 | $66.53 | 882,200 | — | — |
| 2022-05-13 | $42.33 | $66.83 | 1,465,000 | — | — |
| 2022-05-12 | $40.74 | $64.32 | 2,373,900 | — | — |
| 2022-05-11 | $40.52 | $63.98 | 2,151,400 | — | — |
| 2022-05-10 | $40.25 | $63.55 | 3,168,800 | — | — |
| 2022-05-09 | $43.48 | $68.65 | 1,784,100 | — | — |
| 2022-05-06 | $44.78 | $70.70 | 1,232,800 | — | — |
| 2022-05-05 | $47.52 | $73.53 | 1,182,500 | — | — |
| 2022-05-04 | $49.54 | $76.65 | 1,585,500 | — | — |
| 2022-05-03 | $47.74 | $73.87 | 1,236,300 | — | — |
| 2022-05-02 | $46.81 | $72.43 | 1,330,900 | — | — |
| 2022-04-29 | $45.93 | $71.07 | 1,655,500 | — | — |
| 2022-04-28 | $46.59 | $72.09 | 1,426,800 | — | — |
| 2022-04-27 | $44.72 | $69.20 | 997,100 | — | — |
| 2022-04-26 | $45.66 | $70.65 | 996,300 | — | — |
| 2022-04-25 | $47.32 | $73.22 | 1,481,200 | — | — |
| 2022-04-22 | $47.04 | $72.79 | 949,200 | — | — |
| 2022-04-21 | $48.89 | $75.65 | 1,029,300 | — | — |
| 2022-04-20 | $49.89 | $77.20 | 951,100 | — | — |
| 2022-04-19 | $49.87 | $77.16 | 1,548,800 | — | — |
| 2022-04-18 | $47.20 | $73.03 | 1,257,700 | — | — |
| 2022-04-14 | $46.10 | $71.33 | 739,600 | — | — |
| 2022-04-13 | $46.36 | $71.73 | 723,500 | — | — |
| 2022-04-12 | $46.13 | $71.38 | 847,500 | — | — |
| 2022-04-11 | $46.17 | $71.44 | 1,065,700 | — | — |
| 2022-04-08 | $46.40 | $71.79 | 1,296,600 | — | — |
| 2022-04-07 | $45.47 | $70.36 | 1,492,400 | — | — |
| 2022-04-06 | $46.76 | $72.35 | 1,353,300 | — | — |
| 2022-04-05 | $47.03 | $72.77 | 1,282,000 | — | — |
| 2022-04-04 | $48.23 | $74.63 | 1,350,400 | — | — |
| 2022-04-01 | $48.01 | $74.29 | 1,300,100 | — | — |
| 2022-03-31 | $47.41 | $73.36 | 1,462,600 | — | — |
| 2022-03-30 | $47.57 | $73.61 | 1,762,200 | — | — |
| 2022-03-29 | $47.89 | $74.10 | 1,370,600 | — | — |
| 2022-03-28 | $46.76 | $72.35 | 914,800 | — | — |
| 2022-03-25 | $47.03 | $72.77 | 1,545,100 | — | — |
| 2022-03-24 | $46.66 | $72.20 | 1,235,400 | — | — |
| 2022-03-23 | $45.53 | $70.45 | 896,700 | — | — |
| 2022-03-22 | $46.62 | $72.14 | 982,400 | — | — |
| 2022-03-21 | $45.79 | $70.85 | 1,209,100 | — | — |
| 2022-03-18 | $46.55 | $72.03 | 2,388,200 | — | — |
| 2022-03-17 | $45.10 | $69.78 | 1,010,300 | — | — |
| 2022-03-16 | $44.62 | $69.04 | 1,703,400 | — | — |
| 2022-03-15 | $43.21 | $66.86 | 1,256,100 | — | — |
| 2022-03-14 | $42.97 | $66.49 | 1,098,900 | — | — |
| 2022-03-11 | $42.94 | $66.44 | 1,197,000 | — | — |
| 2022-03-10 | $43.41 | $67.17 | 1,402,700 | — | — |
| 2022-03-09 | $43.70 | $67.62 | 1,288,300 | — | — |
| 2022-03-08 | $42.33 | $65.50 | 2,582,600 | — | — |
| 2022-03-07 | $43.50 | $67.31 | 2,158,600 | — | — |
| 2022-03-04 | $46.25 | $71.56 | 1,315,600 | — | — |
| 2022-03-03 | $47.26 | $73.13 | 1,487,100 | — | — |
| 2022-03-02 | $48.33 | $74.78 | 1,590,900 | — | — |
| 2022-03-01 | $47.54 | $73.56 | 1,648,700 | — | — |
| 2022-02-28 | $50.98 | $78.88 | 985,500 | — | — |
| 2022-02-25 | $51.30 | $79.38 | 1,704,800 | — | — |
| 2022-02-24 | $49.25 | $76.20 | 1,835,700 | — | — |
| 2022-02-23 | $50.21 | $77.69 | 721,300 | — | — |
| 2022-02-22 | $51.29 | $79.36 | 852,900 | — | — |
| 2022-02-18 | $52.53 | $81.28 | 1,689,600 | — | — |
| 2022-02-17 | $52.00 | $80.46 | 811,000 | — | — |
| 2022-02-16 | $53.47 | $82.73 | 673,400 | — | — |
| 2022-02-15 | $53.40 | $82.63 | 856,500 | — | — |
| 2022-02-14 | $52.05 | $80.54 | 1,118,700 | — | — |
| 2022-02-11 | $52.25 | $80.85 | 1,270,700 | — | — |
| 2022-02-10 | $53.56 | $81.40 | 1,383,600 | — | — |
| 2022-02-09 | $54.18 | $82.35 | 1,341,600 | — | — |
| 2022-02-08 | $54.49 | $82.82 | 1,002,300 | — | — |
| 2022-02-07 | $53.59 | $81.45 | 1,780,900 | — | — |
| 2022-02-04 | $52.72 | $80.13 | 1,174,400 | — | — |
| 2022-02-03 | $51.65 | $78.50 | 2,216,100 | — | — |
| 2022-02-02 | $52.02 | $79.06 | 1,605,000 | — | — |
| 2022-02-01 | $52.15 | $79.26 | 1,300,500 | — | — |
| 2022-01-31 | $51.66 | $78.52 | 981,500 | — | — |
| 2022-01-28 | $50.63 | $76.95 | 1,537,800 | — | — |
| 2022-01-27 | $50.34 | $76.51 | 1,276,000 | — | — |
| 2022-01-26 | $51.93 | $78.93 | 1,167,100 | — | — |
| 2022-01-25 | $52.41 | $79.66 | 1,535,500 | — | — |
| 2022-01-24 | $50.86 | $77.30 | 1,878,500 | — | — |
| 2022-01-21 | $50.92 | $77.39 | 1,526,300 | — | — |
| 2022-01-20 | $51.60 | $78.42 | 844,000 | — | — |
| 2022-01-19 | $51.58 | $78.39 | 1,227,100 | — | — |
| 2022-01-18 | $53.78 | $81.74 | 1,363,400 | — | — |
| 2022-01-14 | $54.74 | $83.20 | 1,545,300 | — | — |
| 2022-01-13 | $54.65 | $83.06 | 879,300 | — | — |
| 2022-01-12 | $54.49 | $82.82 | 1,203,400 | — | — |
| 2022-01-11 | $54.64 | $83.05 | 1,248,300 | — | — |
| 2022-01-10 | $53.99 | $82.06 | 1,707,800 | — | — |
| 2022-01-07 | $53.13 | $80.75 | 1,528,200 | — | — |
| 2022-01-06 | $52.48 | $79.76 | 825,900 | — | — |
| 2022-01-05 | $51.47 | $78.23 | 1,574,400 | — | — |
| 2022-01-04 | $52.27 | $79.44 | 1,298,700 | — | — |
| 2022-01-03 | $50.52 | $76.78 | 764,600 | — | — |