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
- 2021-03-10 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 | $28.46 | $28.46 | 15,884,700 | — | — |
| 2022-12-29 | $27.09 | $27.09 | 11,301,200 | — | — |
| 2022-12-28 | $26.16 | $26.16 | 9,948,900 | — | — |
| 2022-12-27 | $26.33 | $26.33 | 11,084,000 | — | — |
| 2022-12-23 | $26.75 | $26.75 | 10,774,500 | — | — |
| 2022-12-22 | $26.43 | $26.43 | 12,842,900 | — | — |
| 2022-12-21 | $28.09 | $28.09 | 12,505,000 | — | — |
| 2022-12-20 | $27.58 | $27.58 | 11,905,700 | — | — |
| 2022-12-19 | $27.19 | $27.19 | 13,155,600 | — | — |
| 2022-12-16 | $27.62 | $27.62 | 21,720,600 | — | — |
| 2022-12-15 | $27.91 | $27.91 | 40,121,100 | — | — |
| 2022-12-14 | $33.13 | $33.13 | 13,499,500 | — | — |
| 2022-12-13 | $32.25 | $32.25 | 16,276,800 | — | — |
| 2022-12-12 | $33.32 | $33.32 | 13,501,400 | — | — |
| 2022-12-09 | $31.65 | $31.65 | 7,860,200 | — | — |
| 2022-12-08 | $31.93 | $31.93 | 8,847,300 | — | — |
| 2022-12-07 | $30.77 | $30.77 | 8,244,900 | — | — |
| 2022-12-06 | $30.65 | $30.65 | 10,188,300 | — | — |
| 2022-12-05 | $31.24 | $31.24 | 11,567,500 | — | — |
| 2022-12-02 | $33.99 | $33.99 | 15,831,100 | — | — |
| 2022-12-01 | $33.39 | $33.39 | 15,946,100 | — | — |
| 2022-11-30 | $31.77 | $31.77 | 15,477,400 | — | — |
| 2022-11-29 | $29.83 | $29.83 | 11,417,500 | — | — |
| 2022-11-28 | $30.88 | $30.88 | 12,423,300 | — | — |
| 2022-11-25 | $31.76 | $31.76 | 4,046,800 | — | — |
| 2022-11-23 | $32.00 | $32.00 | 11,847,900 | — | — |
| 2022-11-22 | $30.84 | $30.84 | 11,601,500 | — | — |
| 2022-11-21 | $30.77 | $30.77 | 16,315,500 | — | — |
| 2022-11-18 | $31.72 | $31.72 | 11,037,100 | — | — |
| 2022-11-17 | $32.53 | $32.53 | 14,114,100 | — | — |
| 2022-11-16 | $34.41 | $34.41 | 13,179,300 | — | — |
| 2022-11-15 | $36.73 | $36.73 | 16,314,300 | — | — |
| 2022-11-14 | $35.60 | $35.60 | 13,073,100 | — | — |
| 2022-11-11 | $36.74 | $36.74 | 21,854,500 | — | — |
| 2022-11-10 | $33.73 | $33.73 | 25,224,500 | — | — |
| 2022-11-09 | $30.92 | $30.92 | 46,247,300 | — | — |
| 2022-11-08 | $39.14 | $39.14 | 15,155,600 | — | — |
| 2022-11-07 | $39.82 | $39.82 | 16,341,500 | — | — |
| 2022-11-04 | $40.58 | $40.58 | 16,634,900 | — | — |
| 2022-11-03 | $43.30 | $43.30 | 13,460,800 | — | — |
| 2022-11-02 | $42.87 | $42.87 | 10,591,000 | — | — |
| 2022-11-01 | $44.31 | $44.31 | 8,403,600 | — | — |
| 2022-10-31 | $44.74 | $44.74 | 10,325,500 | — | — |
| 2022-10-28 | $45.78 | $45.78 | 9,221,300 | — | — |
| 2022-10-27 | $46.50 | $46.50 | 11,431,900 | — | — |
| 2022-10-26 | $45.50 | $45.50 | 17,120,000 | — | — |
| 2022-10-25 | $45.71 | $45.71 | 19,444,400 | — | — |
| 2022-10-24 | $41.85 | $41.85 | 11,460,600 | — | — |
| 2022-10-21 | $42.81 | $42.81 | 16,932,900 | — | — |
| 2022-10-20 | $42.57 | $42.57 | 16,379,000 | — | — |
| 2022-10-19 | $41.44 | $41.44 | 16,168,300 | — | — |
| 2022-10-18 | $43.38 | $43.38 | 34,742,000 | — | — |
| 2022-10-17 | $42.61 | $42.61 | 71,231,000 | — | — |
| 2022-10-14 | $35.56 | $35.56 | 14,748,400 | — | — |
| 2022-10-13 | $37.92 | $37.92 | 28,731,600 | — | — |
| 2022-10-12 | $37.19 | $37.19 | 24,981,200 | — | — |
| 2022-10-11 | $34.56 | $34.56 | 21,176,500 | — | — |
| 2022-10-10 | $35.40 | $35.40 | 12,815,100 | — | — |
| 2022-10-07 | $34.82 | $34.82 | 20,549,600 | — | — |
| 2022-10-06 | $39.15 | $39.15 | 15,304,500 | — | — |
| 2022-10-05 | $38.00 | $38.00 | 14,085,200 | — | — |
| 2022-10-04 | $38.68 | $38.68 | 18,832,000 | — | — |
| 2022-10-03 | $36.41 | $36.41 | 21,713,000 | — | — |
| 2022-09-30 | $35.84 | $35.84 | 12,784,200 | — | — |
| 2022-09-29 | $35.38 | $35.38 | 14,100,200 | — | — |
| 2022-09-28 | $38.04 | $38.04 | 15,877,100 | — | — |
| 2022-09-27 | $36.59 | $36.59 | 21,989,600 | — | — |
| 2022-09-26 | $35.55 | $35.55 | 25,436,700 | — | — |
| 2022-09-23 | $35.54 | $35.54 | 15,492,500 | — | — |
| 2022-09-22 | $35.26 | $35.26 | 14,895,500 | — | — |
| 2022-09-21 | $35.81 | $35.81 | 15,884,700 | — | — |
| 2022-09-20 | $36.41 | $36.41 | 15,256,000 | — | — |
| 2022-09-19 | $37.11 | $37.11 | 17,794,500 | — | — |
| 2022-09-16 | $39.50 | $39.50 | 50,198,200 | — | — |
| 2022-09-15 | $43.50 | $43.50 | 32,722,100 | — | — |
| 2022-09-14 | $45.07 | $45.07 | 18,469,700 | — | — |
| 2022-09-13 | $43.87 | $43.87 | 16,857,600 | — | — |
| 2022-09-12 | $46.57 | $46.57 | 18,639,600 | — | — |
| 2022-09-09 | $45.53 | $45.53 | 23,394,400 | — | — |
| 2022-09-08 | $41.86 | $41.86 | 16,315,700 | — | — |
| 2022-09-07 | $39.94 | $39.94 | 14,116,200 | — | — |
| 2022-09-06 | $37.91 | $37.91 | 16,687,200 | — | — |
| 2022-09-02 | $37.94 | $37.94 | 12,155,700 | — | — |
| 2022-09-01 | $38.51 | $38.51 | 14,721,100 | — | — |
| 2022-08-31 | $39.11 | $39.11 | 11,534,000 | — | — |
| 2022-08-30 | $39.03 | $39.03 | 13,348,400 | — | — |
| 2022-08-29 | $39.22 | $39.22 | 14,127,200 | — | — |
| 2022-08-26 | $39.56 | $39.56 | 16,646,000 | — | — |
| 2022-08-25 | $41.47 | $41.47 | 12,204,500 | — | — |
| 2022-08-24 | $41.18 | $41.18 | 11,233,000 | — | — |
| 2022-08-23 | $41.07 | $41.07 | 14,042,300 | — | — |
| 2022-08-22 | $41.50 | $41.50 | 14,859,600 | — | — |
| 2022-08-19 | $42.68 | $42.68 | 15,983,700 | — | — |
| 2022-08-18 | $45.09 | $45.09 | 15,175,400 | — | — |
| 2022-08-17 | $46.10 | $46.10 | 20,183,900 | — | — |
| 2022-08-16 | $47.76 | $47.76 | 26,070,400 | — | — |
| 2022-08-15 | $48.96 | $48.96 | 17,188,100 | — | — |
| 2022-08-12 | $51.15 | $51.15 | 24,482,400 | — | — |
| 2022-08-11 | $49.56 | $49.56 | 51,720,000 | — | — |
| 2022-08-10 | $48.01 | $48.01 | 64,849,700 | — | — |
| 2022-08-09 | $47.35 | $47.35 | 33,978,800 | — | — |
| 2022-08-08 | $48.90 | $48.90 | 21,346,300 | — | — |
| 2022-08-05 | $49.24 | $49.24 | 21,143,700 | — | — |
| 2022-08-04 | $47.96 | $47.96 | 14,673,000 | — | — |
| 2022-08-03 | $47.00 | $47.00 | 15,025,100 | — | — |
| 2022-08-02 | $45.29 | $45.29 | 20,201,300 | — | — |
| 2022-08-01 | $45.24 | $45.24 | 24,181,300 | — | — |
| 2022-07-29 | $42.93 | $42.93 | 16,524,700 | — | — |
| 2022-07-28 | $42.98 | $42.98 | 17,714,900 | — | — |
| 2022-07-27 | $41.95 | $41.95 | 21,235,700 | — | — |
| 2022-07-26 | $39.00 | $39.00 | 15,668,500 | — | — |
| 2022-07-25 | $39.84 | $39.84 | 17,454,600 | — | — |
| 2022-07-22 | $39.40 | $39.40 | 22,493,800 | — | — |
| 2022-07-21 | $41.92 | $41.92 | 21,827,200 | — | — |
| 2022-07-20 | $40.76 | $40.76 | 28,015,700 | — | — |
| 2022-07-19 | $39.85 | $39.85 | 20,644,000 | — | — |
| 2022-07-18 | $39.75 | $39.75 | 27,096,300 | — | — |
| 2022-07-15 | $39.77 | $39.77 | 28,323,400 | — | — |
| 2022-07-14 | $37.49 | $37.49 | 26,820,400 | — | — |
| 2022-07-13 | $37.08 | $37.08 | 31,184,000 | — | — |
| 2022-07-12 | $38.22 | $38.22 | 33,116,500 | — | — |
| 2022-07-11 | $38.41 | $38.41 | 30,345,400 | — | — |
| 2022-07-08 | $41.25 | $41.25 | 64,027,700 | — | — |
| 2022-07-07 | $39.52 | $39.52 | 31,467,300 | — | — |
| 2022-07-06 | $37.95 | $37.95 | 33,629,400 | — | — |
| 2022-07-05 | $39.99 | $39.99 | 59,571,100 | — | — |
| 2022-07-01 | $35.07 | $35.07 | 32,754,600 | — | — |
| 2022-06-30 | $32.86 | $32.86 | 29,942,300 | — | — |
| 2022-06-29 | $34.02 | $34.02 | 20,325,700 | — | — |
| 2022-06-28 | $34.49 | $34.49 | 23,948,700 | — | — |
| 2022-06-27 | $35.93 | $35.93 | 29,741,400 | — | — |
| 2022-06-24 | $36.42 | $36.42 | 68,215,900 | — | — |
| 2022-06-23 | $34.48 | $34.48 | 39,179,500 | — | — |
| 2022-06-22 | $31.12 | $31.12 | 32,828,800 | — | — |
| 2022-06-21 | $29.64 | $29.64 | 27,383,300 | — | — |
| 2022-06-17 | $26.87 | $26.87 | 27,819,700 | — | — |
| 2022-06-16 | $24.69 | $24.69 | 37,915,100 | — | — |
| 2022-06-15 | $28.90 | $28.90 | 39,872,500 | — | — |
| 2022-06-14 | $26.12 | $26.12 | 18,507,500 | — | — |
| 2022-06-13 | $26.46 | $26.46 | 26,198,800 | — | — |
| 2022-06-10 | $27.76 | $27.76 | 25,118,100 | — | — |
| 2022-06-09 | $30.50 | $30.50 | 18,179,100 | — | — |
| 2022-06-08 | $32.83 | $32.83 | 26,455,400 | — | — |
| 2022-06-07 | $31.44 | $31.44 | 17,808,800 | — | — |
| 2022-06-06 | $31.16 | $31.16 | 19,262,000 | — | — |
| 2022-06-03 | $30.00 | $30.00 | 24,899,800 | — | — |
| 2022-06-02 | $33.48 | $33.48 | 31,343,300 | — | — |
| 2022-06-01 | $28.94 | $28.94 | 23,093,100 | — | — |
| 2022-05-31 | $29.94 | $29.94 | 44,581,300 | — | — |
| 2022-05-27 | $31.81 | $31.81 | 22,641,500 | — | — |
| 2022-05-26 | $30.59 | $30.59 | 19,608,100 | — | — |
| 2022-05-25 | $28.93 | $28.93 | 28,428,000 | — | — |
| 2022-05-24 | $27.07 | $27.07 | 35,394,300 | — | — |
| 2022-05-23 | $30.06 | $30.06 | 30,376,000 | — | — |
| 2022-05-20 | $31.60 | $31.60 | 42,991,900 | — | — |
| 2022-05-19 | $34.35 | $34.35 | 45,346,800 | — | — |
| 2022-05-18 | $32.55 | $32.55 | 42,974,700 | — | — |
| 2022-05-17 | $31.94 | $31.94 | 48,152,300 | — | — |
| 2022-05-16 | $32.14 | $32.14 | 68,469,900 | — | — |
| 2022-05-13 | $32.97 | $32.97 | 57,201,800 | — | — |
| 2022-05-12 | $28.58 | $28.58 | 95,005,400 | — | — |
| 2022-05-11 | $23.97 | $23.97 | 105,794,300 | — | — |
| 2022-05-10 | $23.19 | $23.19 | 53,591,400 | — | — |
| 2022-05-09 | $24.61 | $24.61 | 28,258,400 | — | — |
| 2022-05-06 | $27.81 | $27.81 | 30,794,900 | — | — |
| 2022-05-05 | $30.44 | $30.44 | 21,665,800 | — | — |
| 2022-05-04 | $34.88 | $34.88 | 20,852,400 | — | — |
| 2022-05-03 | $33.10 | $33.10 | 16,264,500 | — | — |
| 2022-05-02 | $32.68 | $32.68 | 17,155,000 | — | — |
| 2022-04-29 | $30.65 | $30.65 | 19,191,000 | — | — |
| 2022-04-28 | $32.11 | $32.11 | 24,732,000 | — | — |
| 2022-04-27 | $30.36 | $30.36 | 27,858,300 | — | — |
| 2022-04-26 | $31.76 | $31.76 | 24,176,700 | — | — |
| 2022-04-25 | $34.61 | $34.61 | 20,815,400 | — | — |
| 2022-04-22 | $34.35 | $34.35 | 18,453,300 | — | — |
| 2022-04-21 | $34.61 | $34.61 | 22,536,700 | — | — |
| 2022-04-20 | $36.75 | $36.75 | 37,932,100 | — | — |
| 2022-04-19 | $42.00 | $42.00 | 20,957,500 | — | — |
| 2022-04-18 | $40.85 | $40.85 | 19,366,100 | — | — |
| 2022-04-14 | $42.36 | $42.36 | 13,482,300 | — | — |
| 2022-04-13 | $44.97 | $44.97 | 17,132,500 | — | — |
| 2022-04-12 | $43.00 | $43.00 | 18,299,000 | — | — |
| 2022-04-11 | $44.02 | $44.02 | 17,180,300 | — | — |
| 2022-04-08 | $43.10 | $43.10 | 18,296,500 | — | — |
| 2022-04-07 | $44.73 | $44.73 | 29,139,000 | — | — |
| 2022-04-06 | $45.89 | $45.89 | 18,574,200 | — | — |
| 2022-04-05 | $49.03 | $49.03 | 16,789,600 | — | — |
| 2022-04-04 | $50.02 | $50.02 | 17,863,100 | — | — |
| 2022-04-01 | $46.02 | $46.02 | 15,782,200 | — | — |
| 2022-03-31 | $46.24 | $46.24 | 13,789,500 | — | — |
| 2022-03-30 | $48.12 | $48.12 | 20,247,000 | — | — |
| 2022-03-29 | $50.92 | $50.92 | 20,011,200 | — | — |
| 2022-03-28 | $48.40 | $48.40 | 18,599,800 | — | — |
| 2022-03-25 | $47.07 | $47.07 | 21,109,900 | — | — |
| 2022-03-24 | $50.79 | $50.79 | 17,030,700 | — | — |
| 2022-03-23 | $50.71 | $50.71 | 21,607,000 | — | — |
| 2022-03-22 | $50.51 | $50.51 | 25,528,300 | — | — |
| 2022-03-21 | $46.62 | $46.62 | 22,342,000 | — | — |
| 2022-03-18 | $49.62 | $49.62 | 33,933,300 | — | — |
| 2022-03-17 | $46.35 | $46.35 | 31,971,500 | — | — |
| 2022-03-16 | $41.51 | $41.51 | 21,427,100 | — | — |
| 2022-03-15 | $37.87 | $37.87 | 23,447,200 | — | — |
| 2022-03-14 | $36.68 | $36.68 | 23,358,300 | — | — |
| 2022-03-11 | $39.24 | $39.24 | 15,212,700 | — | — |
| 2022-03-10 | $41.47 | $41.47 | 23,528,800 | — | — |
| 2022-03-09 | $44.38 | $44.38 | 18,344,800 | — | — |
| 2022-03-08 | $41.91 | $41.91 | 17,363,100 | — | — |
| 2022-03-07 | $41.30 | $41.30 | 17,648,200 | — | — |
| 2022-03-04 | $42.29 | $42.29 | 19,359,100 | — | — |
| 2022-03-03 | $45.24 | $45.24 | 18,977,400 | — | — |
| 2022-03-02 | $48.45 | $48.45 | 20,016,900 | — | — |
| 2022-03-01 | $50.22 | $50.22 | 16,097,900 | — | — |
| 2022-02-28 | $51.57 | $51.57 | 20,385,400 | — | — |
| 2022-02-25 | $50.05 | $50.05 | 21,783,600 | — | — |
| 2022-02-24 | $50.10 | $50.10 | 31,971,800 | — | — |
| 2022-02-23 | $45.68 | $45.68 | 20,266,900 | — | — |
| 2022-02-22 | $48.21 | $48.21 | 38,780,300 | — | — |
| 2022-02-18 | $49.72 | $49.72 | 51,159,600 | — | — |
| 2022-02-17 | $54.49 | $54.49 | 53,402,200 | — | — |
| 2022-02-16 | $53.87 | $53.87 | 94,625,800 | — | — |
| 2022-02-15 | $73.30 | $73.30 | 50,879,500 | — | — |
| 2022-02-14 | $68.32 | $68.32 | 26,296,100 | — | — |
| 2022-02-11 | $66.81 | $66.81 | 21,780,400 | — | — |
| 2022-02-10 | $69.92 | $69.92 | 28,605,700 | — | — |
| 2022-02-09 | $70.48 | $70.48 | 27,292,500 | — | — |
| 2022-02-08 | $64.43 | $64.43 | 13,816,200 | — | — |
| 2022-02-07 | $63.06 | $63.06 | 17,694,100 | — | — |
| 2022-02-04 | $63.74 | $63.74 | 16,078,300 | — | — |
| 2022-02-03 | $60.67 | $60.67 | 32,647,600 | — | — |
| 2022-02-02 | $66.17 | $66.17 | 17,257,900 | — | — |
| 2022-02-01 | $67.75 | $67.75 | 33,738,200 | — | — |
| 2022-01-31 | $65.86 | $65.86 | 27,942,900 | — | — |
| 2022-01-28 | $58.18 | $58.18 | 30,682,200 | — | — |
| 2022-01-27 | $57.06 | $57.06 | 33,439,600 | — | — |
| 2022-01-26 | $63.02 | $63.02 | 25,741,900 | — | — |
| 2022-01-25 | $65.29 | $65.29 | 20,959,500 | — | — |
| 2022-01-24 | $70.74 | $70.74 | 33,280,600 | — | — |
| 2022-01-21 | $68.93 | $68.93 | 26,043,700 | — | — |
| 2022-01-20 | $75.39 | $75.39 | 16,838,300 | — | — |
| 2022-01-19 | $76.16 | $76.16 | 16,892,600 | — | — |
| 2022-01-18 | $77.21 | $77.21 | 23,959,200 | — | — |
| 2022-01-14 | $79.05 | $79.05 | 18,642,200 | — | — |
| 2022-01-13 | $80.18 | $80.18 | 20,964,300 | — | — |
| 2022-01-12 | $89.06 | $89.06 | 14,057,900 | — | — |
| 2022-01-11 | $89.04 | $89.04 | 13,972,200 | — | — |
| 2022-01-10 | $85.52 | $85.52 | 19,182,100 | — | — |
| 2022-01-07 | $84.37 | $84.37 | 25,003,600 | — | — |
| 2022-01-06 | $89.20 | $89.20 | 17,213,300 | — | — |
| 2022-01-05 | $88.54 | $88.54 | 15,510,000 | — | — |
| 2022-01-04 | $95.15 | $95.15 | 23,034,600 | — | — |
| 2022-01-03 | $98.81 | $98.81 | 16,964,300 | — | — |