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
- 2020-06-12 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 | $47.95 | $47.95 | 849,500 | — | — |
| 2022-12-29 | $47.42 | $47.42 | 955,300 | — | — |
| 2022-12-28 | $46.20 | $46.20 | 441,500 | — | — |
| 2022-12-27 | $45.41 | $45.41 | 439,300 | — | — |
| 2022-12-23 | $46.67 | $46.67 | 787,500 | — | — |
| 2022-12-22 | $47.65 | $47.65 | 817,100 | — | — |
| 2022-12-21 | $46.48 | $46.48 | 1,199,100 | — | — |
| 2022-12-20 | $44.94 | $44.94 | 978,100 | — | — |
| 2022-12-19 | $42.87 | $42.87 | 830,300 | — | — |
| 2022-12-16 | $45.80 | $45.80 | 3,361,900 | — | — |
| 2022-12-15 | $45.48 | $45.48 | 938,400 | — | — |
| 2022-12-14 | $45.72 | $45.72 | 838,100 | — | — |
| 2022-12-13 | $45.37 | $45.37 | 872,600 | — | — |
| 2022-12-12 | $44.18 | $44.18 | 602,200 | — | — |
| 2022-12-09 | $42.39 | $42.39 | 442,200 | — | — |
| 2022-12-08 | $43.97 | $43.97 | 397,700 | — | — |
| 2022-12-07 | $43.23 | $43.23 | 833,700 | — | — |
| 2022-12-06 | $43.22 | $43.22 | 739,700 | — | — |
| 2022-12-05 | $44.33 | $44.33 | 673,500 | — | — |
| 2022-12-02 | $44.91 | $44.91 | 613,900 | — | — |
| 2022-12-01 | $45.50 | $45.50 | 926,400 | — | — |
| 2022-11-30 | $46.06 | $46.06 | 1,490,800 | — | — |
| 2022-11-29 | $45.02 | $45.02 | 796,700 | — | — |
| 2022-11-28 | $44.03 | $44.03 | 1,502,800 | — | — |
| 2022-11-25 | $44.00 | $44.00 | 156,100 | — | — |
| 2022-11-23 | $44.18 | $44.18 | 430,900 | — | — |
| 2022-11-22 | $44.17 | $44.17 | 445,000 | — | — |
| 2022-11-21 | $44.64 | $44.64 | 726,100 | — | — |
| 2022-11-18 | $44.04 | $44.04 | 747,000 | — | — |
| 2022-11-17 | $43.26 | $43.26 | 727,500 | — | — |
| 2022-11-16 | $43.35 | $43.35 | 583,200 | — | — |
| 2022-11-15 | $44.04 | $44.04 | 720,100 | — | — |
| 2022-11-14 | $44.04 | $44.04 | 919,900 | — | — |
| 2022-11-11 | $44.42 | $44.42 | 853,000 | — | — |
| 2022-11-10 | $44.77 | $44.77 | 1,220,600 | — | — |
| 2022-11-09 | $43.32 | $43.32 | 689,000 | — | — |
| 2022-11-08 | $44.80 | $44.80 | 1,290,100 | — | — |
| 2022-11-07 | $43.35 | $43.35 | 932,800 | — | — |
| 2022-11-04 | $42.99 | $42.99 | 983,900 | — | — |
| 2022-11-03 | $44.82 | $44.82 | 804,900 | — | — |
| 2022-11-02 | $42.52 | $42.52 | 976,700 | — | — |
| 2022-11-01 | $45.00 | $45.00 | 1,374,600 | — | — |
| 2022-10-31 | $43.61 | $43.61 | 1,825,800 | — | — |
| 2022-10-28 | $43.36 | $43.36 | 3,303,800 | — | — |
| 2022-10-27 | $41.14 | $41.14 | 3,486,200 | — | — |
| 2022-10-26 | $40.80 | $40.80 | 11,049,800 | — | — |
| 2022-10-25 | $34.86 | $34.86 | 4,725,300 | — | — |
| 2022-10-24 | $33.00 | $33.00 | 14,494,400 | — | — |
| 2022-10-21 | $20.58 | $20.58 | 659,900 | — | — |
| 2022-10-20 | $22.23 | $22.23 | 404,500 | — | — |
| 2022-10-19 | $22.63 | $22.63 | 383,800 | — | — |
| 2022-10-18 | $24.92 | $24.92 | 297,100 | — | — |
| 2022-10-17 | $25.87 | $25.87 | 642,300 | — | — |
| 2022-10-14 | $24.56 | $24.56 | 348,300 | — | — |
| 2022-10-13 | $25.15 | $25.15 | 815,400 | — | — |
| 2022-10-12 | $25.00 | $25.00 | 464,500 | — | — |
| 2022-10-11 | $24.91 | $24.91 | 917,600 | — | — |
| 2022-10-10 | $23.87 | $23.87 | 300,400 | — | — |
| 2022-10-07 | $24.08 | $24.08 | 839,300 | — | — |
| 2022-10-06 | $23.43 | $23.43 | 602,600 | — | — |
| 2022-10-05 | $24.00 | $24.00 | 1,230,200 | — | — |
| 2022-10-04 | $23.57 | $23.57 | 741,000 | — | — |
| 2022-10-03 | $24.23 | $24.23 | 585,000 | — | — |
| 2022-09-30 | $24.00 | $24.00 | 1,112,000 | — | — |
| 2022-09-29 | $24.77 | $24.77 | 332,800 | — | — |
| 2022-09-28 | $24.99 | $24.99 | 369,700 | — | — |
| 2022-09-27 | $24.42 | $24.42 | 341,000 | — | — |
| 2022-09-26 | $24.03 | $24.03 | 402,500 | — | — |
| 2022-09-23 | $24.84 | $24.84 | 267,900 | — | — |
| 2022-09-22 | $24.96 | $24.96 | 244,200 | — | — |
| 2022-09-21 | $24.99 | $24.99 | 260,200 | — | — |
| 2022-09-20 | $25.56 | $25.56 | 250,900 | — | — |
| 2022-09-19 | $26.01 | $26.01 | 373,100 | — | — |
| 2022-09-16 | $26.13 | $26.13 | 1,270,900 | — | — |
| 2022-09-15 | $28.22 | $28.22 | 998,000 | — | — |
| 2022-09-14 | $28.46 | $28.46 | 470,900 | — | — |
| 2022-09-13 | $28.53 | $28.53 | 573,100 | — | — |
| 2022-09-12 | $28.43 | $28.43 | 337,500 | — | — |
| 2022-09-09 | $28.29 | $28.29 | 468,400 | — | — |
| 2022-09-08 | $28.24 | $28.24 | 910,200 | — | — |
| 2022-09-07 | $27.50 | $27.50 | 519,800 | — | — |
| 2022-09-06 | $25.86 | $25.86 | 389,700 | — | — |
| 2022-09-02 | $26.38 | $26.38 | 365,700 | — | — |
| 2022-09-01 | $25.73 | $25.73 | 234,000 | — | — |
| 2022-08-31 | $26.16 | $26.16 | 461,900 | — | — |
| 2022-08-30 | $26.14 | $26.14 | 286,600 | — | — |
| 2022-08-29 | $27.90 | $27.90 | 290,100 | — | — |
| 2022-08-26 | $27.80 | $27.80 | 651,100 | — | — |
| 2022-08-25 | $27.99 | $27.99 | 491,500 | — | — |
| 2022-08-24 | $27.18 | $27.18 | 734,600 | — | — |
| 2022-08-23 | $26.61 | $26.61 | 449,200 | — | — |
| 2022-08-22 | $26.04 | $26.04 | 266,000 | — | — |
| 2022-08-19 | $26.00 | $26.00 | 700,200 | — | — |
| 2022-08-18 | $26.16 | $26.16 | 628,000 | — | — |
| 2022-08-17 | $25.04 | $25.04 | 377,600 | — | — |
| 2022-08-16 | $25.42 | $25.42 | 266,300 | — | — |
| 2022-08-15 | $26.04 | $26.04 | 254,700 | — | — |
| 2022-08-12 | $26.36 | $26.36 | 259,600 | — | — |
| 2022-08-11 | $25.36 | $25.36 | 233,700 | — | — |
| 2022-08-10 | $26.38 | $26.38 | 349,800 | — | — |
| 2022-08-09 | $26.03 | $26.03 | 391,300 | — | — |
| 2022-08-08 | $25.92 | $25.92 | 210,800 | — | — |
| 2022-08-05 | $25.93 | $25.93 | 296,700 | — | — |
| 2022-08-04 | $25.62 | $25.62 | 775,800 | — | — |
| 2022-08-03 | $24.49 | $24.49 | 221,600 | — | — |
| 2022-08-02 | $23.83 | $23.83 | 171,300 | — | — |
| 2022-08-01 | $22.83 | $22.83 | 260,600 | — | — |
| 2022-07-29 | $23.08 | $23.08 | 236,500 | — | — |
| 2022-07-28 | $23.70 | $23.70 | 218,600 | — | — |
| 2022-07-27 | $24.81 | $24.81 | 281,800 | — | — |
| 2022-07-26 | $23.75 | $23.75 | 495,600 | — | — |
| 2022-07-25 | $23.38 | $23.38 | 118,800 | — | — |
| 2022-07-22 | $22.81 | $22.81 | 225,400 | — | — |
| 2022-07-21 | $24.98 | $24.98 | 117,400 | — | — |
| 2022-07-20 | $24.76 | $24.76 | 232,700 | — | — |
| 2022-07-19 | $24.59 | $24.59 | 303,900 | — | — |
| 2022-07-18 | $23.98 | $23.98 | 319,600 | — | — |
| 2022-07-15 | $24.89 | $24.89 | 192,300 | — | — |
| 2022-07-14 | $24.49 | $24.49 | 193,300 | — | — |
| 2022-07-13 | $24.36 | $24.36 | 261,200 | — | — |
| 2022-07-12 | $22.77 | $22.77 | 489,100 | — | — |
| 2022-07-11 | $22.99 | $22.99 | 221,300 | — | — |
| 2022-07-08 | $23.85 | $23.85 | 274,400 | — | — |
| 2022-07-07 | $23.91 | $23.91 | 404,500 | — | — |
| 2022-07-06 | $22.81 | $22.81 | 227,300 | — | — |
| 2022-07-05 | $23.31 | $23.31 | 357,800 | — | — |
| 2022-07-01 | $21.69 | $21.69 | 311,500 | — | — |
| 2022-06-30 | $21.76 | $21.76 | 404,300 | — | — |
| 2022-06-29 | $20.70 | $20.70 | 180,800 | — | — |
| 2022-06-28 | $20.84 | $20.84 | 378,700 | — | — |
| 2022-06-27 | $20.52 | $20.52 | 423,800 | — | — |
| 2022-06-24 | $19.50 | $19.50 | 1,745,300 | — | — |
| 2022-06-23 | $20.90 | $20.90 | 452,000 | — | — |
| 2022-06-22 | $20.56 | $20.56 | 293,000 | — | — |
| 2022-06-21 | $20.36 | $20.36 | 325,400 | — | — |
| 2022-06-17 | $20.19 | $20.19 | 862,700 | — | — |
| 2022-06-16 | $18.74 | $18.74 | 311,300 | — | — |
| 2022-06-15 | $18.70 | $18.70 | 453,800 | — | — |
| 2022-06-14 | $17.68 | $17.68 | 270,000 | — | — |
| 2022-06-13 | $18.30 | $18.30 | 485,600 | — | — |
| 2022-06-10 | $18.84 | $18.84 | 413,800 | — | — |
| 2022-06-09 | $19.03 | $19.03 | 296,800 | — | — |
| 2022-06-08 | $20.67 | $20.67 | 1,391,200 | — | — |
| 2022-06-07 | $19.80 | $19.80 | 443,200 | — | — |
| 2022-06-06 | $19.86 | $19.86 | 470,700 | — | — |
| 2022-06-03 | $21.90 | $21.90 | 417,800 | — | — |
| 2022-06-02 | $22.00 | $22.00 | 273,300 | — | — |
| 2022-06-01 | $22.70 | $22.70 | 344,400 | — | — |
| 2022-05-31 | $23.99 | $23.99 | 779,800 | — | — |
| 2022-05-27 | $26.09 | $26.09 | 213,200 | — | — |
| 2022-05-26 | $25.86 | $25.86 | 197,500 | — | — |
| 2022-05-25 | $25.62 | $25.62 | 144,500 | — | — |
| 2022-05-24 | $26.20 | $26.20 | 280,000 | — | — |
| 2022-05-23 | $26.56 | $26.56 | 346,500 | — | — |
| 2022-05-20 | $26.22 | $26.22 | 261,400 | — | — |
| 2022-05-19 | $25.32 | $25.32 | 274,500 | — | — |
| 2022-05-18 | $24.03 | $24.03 | 300,000 | — | — |
| 2022-05-17 | $25.27 | $25.27 | 345,500 | — | — |
| 2022-05-16 | $24.54 | $24.54 | 238,300 | — | — |
| 2022-05-13 | $23.53 | $23.53 | 204,800 | — | — |
| 2022-05-12 | $22.09 | $22.09 | 373,500 | — | — |
| 2022-05-11 | $21.51 | $21.51 | 363,500 | — | — |
| 2022-05-10 | $21.51 | $21.51 | 662,500 | — | — |
| 2022-05-09 | $21.41 | $21.41 | 458,700 | — | — |
| 2022-05-06 | $24.27 | $24.27 | 204,400 | — | — |
| 2022-05-05 | $24.56 | $24.56 | 178,500 | — | — |
| 2022-05-04 | $26.30 | $26.30 | 344,300 | — | — |
| 2022-05-03 | $25.90 | $25.90 | 216,400 | — | — |
| 2022-05-02 | $25.10 | $25.10 | 269,300 | — | — |
| 2022-04-29 | $24.21 | $24.21 | 247,500 | — | — |
| 2022-04-28 | $24.36 | $24.36 | 217,000 | — | — |
| 2022-04-27 | $24.38 | $24.38 | 314,800 | — | — |
| 2022-04-26 | $24.90 | $24.90 | 252,500 | — | — |
| 2022-04-25 | $25.80 | $25.80 | 372,400 | — | — |
| 2022-04-22 | $25.00 | $25.00 | 322,400 | — | — |
| 2022-04-21 | $23.20 | $23.20 | 618,600 | — | — |
| 2022-04-20 | $23.27 | $23.27 | 242,800 | — | — |
| 2022-04-19 | $23.25 | $23.25 | 279,500 | — | — |
| 2022-04-18 | $23.58 | $23.58 | 255,200 | — | — |
| 2022-04-14 | $24.53 | $24.53 | 297,400 | — | — |
| 2022-04-13 | $25.43 | $25.43 | 152,400 | — | — |
| 2022-04-12 | $24.95 | $24.95 | 99,800 | — | — |
| 2022-04-11 | $24.79 | $24.79 | 139,500 | — | — |
| 2022-04-08 | $25.66 | $25.66 | 292,900 | — | — |
| 2022-04-07 | $26.58 | $26.58 | 267,100 | — | — |
| 2022-04-06 | $26.40 | $26.40 | 399,500 | — | — |
| 2022-04-05 | $25.68 | $25.68 | 842,200 | — | — |
| 2022-04-04 | $25.50 | $25.50 | 1,484,600 | — | — |
| 2022-04-01 | $23.81 | $23.81 | 379,700 | — | — |
| 2022-03-31 | $24.15 | $24.15 | 126,300 | — | — |
| 2022-03-30 | $24.07 | $24.07 | 155,700 | — | — |
| 2022-03-29 | $24.74 | $24.74 | 124,600 | — | — |
| 2022-03-28 | $23.56 | $23.56 | 105,700 | — | — |
| 2022-03-25 | $23.96 | $23.96 | 96,000 | — | — |
| 2022-03-24 | $24.47 | $24.47 | 118,300 | — | — |
| 2022-03-23 | $24.27 | $24.27 | 100,400 | — | — |
| 2022-03-22 | $25.26 | $25.26 | 183,500 | — | — |
| 2022-03-21 | $24.73 | $24.73 | 191,100 | — | — |
| 2022-03-18 | $26.00 | $26.00 | 674,500 | — | — |
| 2022-03-17 | $26.36 | $26.36 | 230,200 | — | — |
| 2022-03-16 | $26.26 | $26.26 | 249,500 | — | — |
| 2022-03-15 | $24.89 | $24.89 | 135,100 | — | — |
| 2022-03-14 | $24.06 | $24.06 | 165,100 | — | — |
| 2022-03-11 | $24.29 | $24.29 | 115,300 | — | — |
| 2022-03-10 | $24.93 | $24.93 | 111,800 | — | — |
| 2022-03-09 | $24.53 | $24.53 | 160,000 | — | — |
| 2022-03-08 | $22.78 | $22.78 | 122,700 | — | — |
| 2022-03-07 | $23.12 | $23.12 | 174,400 | — | — |
| 2022-03-04 | $22.93 | $22.93 | 167,600 | — | — |
| 2022-03-03 | $23.48 | $23.48 | 165,400 | — | — |
| 2022-03-02 | $24.79 | $24.79 | 221,700 | — | — |
| 2022-03-01 | $23.84 | $23.84 | 381,300 | — | — |
| 2022-02-28 | $23.17 | $23.17 | 231,500 | — | — |
| 2022-02-25 | $22.60 | $22.60 | 261,600 | — | — |
| 2022-02-24 | $22.60 | $22.60 | 467,800 | — | — |
| 2022-02-23 | $20.24 | $20.24 | 178,900 | — | — |
| 2022-02-22 | $20.50 | $20.50 | 234,300 | — | — |
| 2022-02-18 | $20.38 | $20.38 | 233,900 | — | — |
| 2022-02-17 | $20.62 | $20.62 | 217,100 | — | — |
| 2022-02-16 | $20.46 | $20.46 | 236,500 | — | — |
| 2022-02-15 | $20.71 | $20.71 | 194,300 | — | — |
| 2022-02-14 | $19.85 | $19.85 | 232,900 | — | — |
| 2022-02-11 | $19.76 | $19.76 | 216,200 | — | — |
| 2022-02-10 | $19.99 | $19.99 | 418,600 | — | — |
| 2022-02-09 | $20.01 | $20.01 | 486,600 | — | — |
| 2022-02-08 | $19.00 | $19.00 | 178,900 | — | — |
| 2022-02-07 | $18.76 | $18.76 | 503,500 | — | — |
| 2022-02-04 | $17.92 | $17.92 | 231,400 | — | — |
| 2022-02-03 | $18.00 | $18.00 | 285,800 | — | — |
| 2022-02-02 | $18.57 | $18.57 | 269,500 | — | — |
| 2022-02-01 | $19.23 | $19.23 | 284,500 | — | — |
| 2022-01-31 | $19.04 | $19.04 | 357,600 | — | — |
| 2022-01-28 | $17.83 | $17.83 | 286,200 | — | — |
| 2022-01-27 | $17.53 | $17.53 | 361,900 | — | — |
| 2022-01-26 | $17.51 | $17.51 | 269,100 | — | — |
| 2022-01-25 | $17.91 | $17.91 | 287,000 | — | — |
| 2022-01-24 | $18.19 | $18.19 | 452,100 | — | — |
| 2022-01-21 | $17.46 | $17.46 | 374,100 | — | — |
| 2022-01-20 | $17.76 | $17.76 | 330,200 | — | — |
| 2022-01-19 | $17.63 | $17.63 | 407,800 | — | — |
| 2022-01-18 | $18.14 | $18.14 | 446,700 | — | — |
| 2022-01-14 | $19.43 | $19.43 | 602,400 | — | — |
| 2022-01-13 | $19.91 | $19.91 | 2,380,600 | — | — |
| 2022-01-12 | $22.00 | $22.00 | 121,900 | — | — |
| 2022-01-11 | $23.61 | $23.61 | 76,200 | — | — |
| 2022-01-10 | $22.76 | $22.76 | 211,300 | — | — |
| 2022-01-07 | $23.79 | $23.79 | 189,400 | — | — |
| 2022-01-06 | $24.65 | $24.65 | 261,000 | — | — |
| 2022-01-05 | $23.91 | $23.91 | 212,900 | — | — |
| 2022-01-04 | $25.38 | $25.38 | 292,800 | — | — |
| 2022-01-03 | $26.28 | $26.28 | 309,500 | — | — |