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
- 2018-02-01 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 | $45.60 | $45.60 | 1,110 | — | — |
| 2022-12-29 | $42.90 | $42.90 | 1,690 | — | — |
| 2022-12-28 | $44.00 | $44.00 | 2,240 | — | — |
| 2022-12-27 | $43.00 | $43.00 | 2,580 | — | — |
| 2022-12-23 | $45.00 | $45.00 | 350 | — | — |
| 2022-12-22 | $44.80 | $44.80 | 1,880 | — | — |
| 2022-12-21 | $44.00 | $44.00 | 1,940 | — | — |
| 2022-12-20 | $42.70 | $42.70 | 540 | — | — |
| 2022-12-19 | $42.60 | $42.60 | 1,070 | — | — |
| 2022-12-16 | $45.55 | $45.55 | 400 | — | — |
| 2022-12-15 | $45.50 | $45.50 | 1,070 | — | — |
| 2022-12-14 | $46.30 | $46.30 | 730 | — | — |
| 2022-12-13 | $45.50 | $45.50 | 1,170 | — | — |
| 2022-12-12 | $45.50 | $45.50 | 410 | — | — |
| 2022-12-09 | $45.50 | $45.50 | 70 | — | — |
| 2022-12-08 | $46.50 | $46.50 | 620 | — | — |
| 2022-12-07 | $46.50 | $46.50 | 190 | — | — |
| 2022-12-06 | $46.10 | $46.10 | 770 | — | — |
| 2022-12-05 | $46.80 | $46.80 | 640 | — | — |
| 2022-12-02 | $45.50 | $45.50 | 1,430 | — | — |
| 2022-12-01 | $46.70 | $46.70 | 760 | — | — |
| 2022-11-30 | $47.30 | $47.30 | 1,210 | — | — |
| 2022-11-29 | $47.50 | $47.50 | 270 | — | — |
| 2022-11-28 | $47.50 | $47.50 | 160 | — | — |
| 2022-11-25 | $48.00 | $48.00 | 380 | — | — |
| 2022-11-23 | $48.00 | $48.00 | 1,020 | — | — |
| 2022-11-22 | $48.38 | $48.38 | 1,250 | — | — |
| 2022-11-21 | $49.25 | $49.25 | 680 | — | — |
| 2022-11-18 | $48.51 | $48.51 | 550 | — | — |
| 2022-11-17 | $49.00 | $49.00 | 1,170 | — | — |
| 2022-11-16 | $49.00 | $49.00 | 380 | — | — |
| 2022-11-15 | $48.75 | $48.75 | 970 | — | — |
| 2022-11-14 | $47.60 | $47.60 | 680 | — | — |
| 2022-11-11 | $48.00 | $48.00 | 190 | — | — |
| 2022-11-10 | $48.90 | $48.90 | 810 | — | — |
| 2022-11-09 | $48.80 | $48.80 | 140 | — | — |
| 2022-11-08 | $48.60 | $48.60 | 190 | — | — |
| 2022-11-07 | $47.60 | $47.60 | 380 | — | — |
| 2022-11-04 | $48.90 | $48.90 | 0 | — | — |
| 2022-11-03 | $48.90 | $48.90 | 240 | — | — |
| 2022-11-02 | $50.30 | $50.30 | 790 | — | — |
| 2022-11-01 | $50.50 | $50.50 | 460 | — | — |
| 2022-10-31 | $49.55 | $49.55 | 260 | — | — |
| 2022-10-28 | $48.00 | $48.00 | 260 | — | — |
| 2022-10-27 | $47.50 | $47.50 | 880 | — | — |
| 2022-10-26 | $47.00 | $47.00 | 270 | — | — |
| 2022-10-25 | $49.00 | $49.00 | 150 | — | — |
| 2022-10-24 | $46.60 | $46.60 | 180 | — | — |
| 2022-10-21 | $45.80 | $45.80 | 630 | — | — |
| 2022-10-20 | $47.60 | $47.60 | 250 | — | — |
| 2022-10-19 | $49.80 | $49.80 | 600 | — | — |
| 2022-10-18 | $49.80 | $49.80 | 390 | — | — |
| 2022-10-17 | $49.30 | $49.30 | 180 | — | — |
| 2022-10-14 | $49.50 | $49.50 | 1,750 | — | — |
| 2022-10-13 | $51.40 | $51.40 | 700 | — | — |
| 2022-10-12 | $48.50 | $48.50 | 320 | — | — |
| 2022-10-11 | $48.90 | $48.90 | 190 | — | — |
| 2022-10-10 | $48.09 | $48.09 | 2,360 | — | — |
| 2022-10-07 | $49.40 | $49.40 | 100 | — | — |
| 2022-10-06 | $50.20 | $50.20 | 290 | — | — |
| 2022-10-05 | $47.20 | $47.20 | 260 | — | — |
| 2022-10-04 | $52.20 | $52.20 | 140 | — | — |
| 2022-10-03 | $51.70 | $51.70 | 230 | — | — |
| 2022-09-30 | $50.20 | $50.20 | 1,130 | — | — |
| 2022-09-29 | $51.60 | $51.60 | 740 | — | — |
| 2022-09-28 | $48.50 | $48.50 | 740 | — | — |
| 2022-09-27 | $50.10 | $50.10 | 2,350 | — | — |
| 2022-09-26 | $50.30 | $50.30 | 2,200 | — | — |
| 2022-09-23 | $50.00 | $50.00 | 4,150 | — | — |
| 2022-09-22 | $57.50 | $57.50 | 800 | — | — |
| 2022-09-21 | $58.94 | $58.94 | 90 | — | — |
| 2022-09-20 | $58.00 | $58.00 | 100 | — | — |
| 2022-09-19 | $57.50 | $57.50 | 300 | — | — |
| 2022-09-16 | $58.20 | $58.20 | 90 | — | — |
| 2022-09-15 | $58.14 | $58.14 | 260 | — | — |
| 2022-09-14 | $59.00 | $59.00 | 230 | — | — |
| 2022-09-13 | $58.90 | $58.90 | 130 | — | — |
| 2022-09-12 | $58.00 | $58.00 | 40 | — | — |
| 2022-09-09 | $58.10 | $58.10 | 80 | — | — |
| 2022-09-08 | $57.60 | $57.60 | 130 | — | — |
| 2022-09-07 | $58.00 | $58.00 | 540 | — | — |
| 2022-09-06 | $58.00 | $58.00 | 1,160 | — | — |
| 2022-09-02 | $60.33 | $60.33 | 480 | — | — |
| 2022-09-01 | $60.20 | $60.20 | 200 | — | — |
| 2022-08-31 | $60.90 | $60.90 | 160 | — | — |
| 2022-08-30 | $60.00 | $60.00 | 460 | — | — |
| 2022-08-29 | $60.50 | $60.50 | 1,450 | — | — |
| 2022-08-26 | $59.00 | $59.00 | 70 | — | — |
| 2022-08-25 | $60.25 | $60.25 | 90 | — | — |
| 2022-08-24 | $59.00 | $59.00 | 70 | — | — |
| 2022-08-23 | $60.00 | $60.00 | 100 | — | — |
| 2022-08-22 | $61.35 | $61.35 | 380 | — | — |
| 2022-08-19 | $58.90 | $58.90 | 530 | — | — |
| 2022-08-18 | $58.19 | $58.19 | 1,070 | — | — |
| 2022-08-17 | $60.20 | $60.20 | 3,270 | — | — |
| 2022-08-16 | $59.40 | $59.40 | 510 | — | — |
| 2022-08-15 | $62.10 | $62.10 | 430 | — | — |
| 2022-08-12 | $59.90 | $59.90 | 400 | — | — |
| 2022-08-11 | $64.00 | $64.00 | 180 | — | — |
| 2022-08-10 | $61.13 | $61.13 | 1,260 | — | — |
| 2022-08-09 | $62.72 | $62.72 | 680 | — | — |
| 2022-08-08 | $61.45 | $61.45 | 490 | — | — |
| 2022-08-05 | $58.81 | $58.81 | 790 | — | — |
| 2022-08-04 | $56.67 | $56.67 | 2,340 | — | — |
| 2022-08-03 | $60.70 | $60.70 | 1,570 | — | — |
| 2022-08-02 | $57.52 | $57.52 | 540 | — | — |
| 2022-08-01 | $57.90 | $57.90 | 280 | — | — |
| 2022-07-29 | $56.10 | $56.10 | 570 | — | — |
| 2022-07-28 | $55.00 | $55.00 | 1,050 | — | — |
| 2022-07-27 | $58.65 | $58.65 | 1,230 | — | — |
| 2022-07-26 | $60.70 | $60.70 | 2,580 | — | — |
| 2022-07-25 | $55.50 | $55.50 | 840 | — | — |
| 2022-07-22 | $50.00 | $50.00 | 1,420 | — | — |
| 2022-07-21 | $52.00 | $52.00 | 290 | — | — |
| 2022-07-20 | $52.60 | $52.60 | 240 | — | — |
| 2022-07-19 | $53.30 | $53.30 | 1,170 | — | — |
| 2022-07-18 | $50.60 | $50.60 | 2,140 | — | — |
| 2022-07-15 | $54.70 | $54.70 | 4,920 | — | — |
| 2022-07-14 | $45.90 | $45.90 | 2,480 | — | — |
| 2022-07-13 | $43.60 | $43.60 | 510 | — | — |
| 2022-07-12 | $43.75 | $43.75 | 1,190 | — | — |
| 2022-07-11 | $42.90 | $42.90 | 1,280 | — | — |
| 2022-07-08 | $44.20 | $44.20 | 430 | — | — |
| 2022-07-07 | $42.03 | $42.03 | 1,530 | — | — |
| 2022-07-06 | $43.40 | $43.40 | 1,180 | — | — |
| 2022-07-05 | $41.60 | $41.60 | 2,350 | — | — |
| 2022-07-01 | $43.40 | $43.40 | 1,260 | — | — |
| 2022-06-30 | $41.00 | $41.00 | 1,460 | — | — |
| 2022-06-29 | $44.00 | $44.00 | 4,140 | — | — |
| 2022-06-28 | $43.50 | $43.50 | 2,400 | — | — |
| 2022-06-27 | $44.20 | $44.20 | 1,220 | — | — |
| 2022-06-24 | $47.20 | $47.20 | 690 | — | — |
| 2022-06-23 | $45.25 | $45.25 | 1,370 | — | — |
| 2022-06-22 | $44.20 | $44.20 | 1,500 | — | — |
| 2022-06-21 | $45.10 | $45.10 | 770 | — | — |
| 2022-06-17 | $48.50 | $48.50 | 2,360 | — | — |
| 2022-06-16 | $45.12 | $45.12 | 4,720 | — | — |
| 2022-06-15 | $50.30 | $50.30 | 1,360 | — | — |
| 2022-06-14 | $52.40 | $52.40 | 560 | — | — |
| 2022-06-13 | $53.50 | $53.50 | 220 | — | — |
| 2022-06-10 | $56.21 | $56.21 | 600 | — | — |
| 2022-06-09 | $57.40 | $57.40 | 820 | — | — |
| 2022-06-08 | $57.48 | $57.48 | 560 | — | — |
| 2022-06-07 | $57.50 | $57.50 | 260 | — | — |
| 2022-06-06 | $59.20 | $59.20 | 710 | — | — |
| 2022-06-03 | $58.50 | $58.50 | 1,250 | — | — |
| 2022-06-02 | $58.60 | $58.60 | 680 | — | — |
| 2022-06-01 | $59.10 | $59.10 | 690 | — | — |
| 2022-05-31 | $58.80 | $58.80 | 340 | — | — |
| 2022-05-27 | $63.28 | $63.28 | 1,240 | — | — |
| 2022-05-26 | $59.40 | $59.40 | 930 | — | — |
| 2022-05-25 | $58.70 | $58.70 | 640 | — | — |
| 2022-05-24 | $62.00 | $62.00 | 1,810 | — | — |
| 2022-05-23 | $59.00 | $59.00 | 830 | — | — |
| 2022-05-20 | $61.95 | $61.95 | 480 | — | — |
| 2022-05-19 | $63.25 | $63.25 | 1,120 | — | — |
| 2022-05-18 | $64.50 | $64.50 | 180 | — | — |
| 2022-05-17 | $64.50 | $64.50 | 230 | — | — |
| 2022-05-16 | $61.80 | $61.80 | 270 | — | — |
| 2022-05-13 | $61.80 | $61.80 | 560 | — | — |
| 2022-05-12 | $58.30 | $58.30 | 820 | — | — |
| 2022-05-11 | $59.00 | $59.00 | 1,780 | — | — |
| 2022-05-10 | $59.90 | $59.90 | 570 | — | — |
| 2022-05-09 | $59.50 | $59.50 | 2,540 | — | — |
| 2022-05-06 | $62.80 | $62.80 | 2,450 | — | — |
| 2022-05-05 | $67.70 | $67.70 | 800 | — | — |
| 2022-05-04 | $67.55 | $67.55 | 380 | — | — |
| 2022-05-03 | $68.50 | $68.50 | 430 | — | — |
| 2022-05-02 | $67.20 | $67.20 | 2,920 | — | — |
| 2022-04-29 | $71.00 | $71.00 | 240 | — | — |
| 2022-04-28 | $69.00 | $69.00 | 1,810 | — | — |
| 2022-04-27 | $69.90 | $69.90 | 2,080 | — | — |
| 2022-04-26 | $66.90 | $66.90 | 2,030 | — | — |
| 2022-04-25 | $68.00 | $68.00 | 12,300 | — | — |
| 2022-04-22 | $73.60 | $73.60 | 730 | — | — |
| 2022-04-21 | $72.10 | $72.10 | 370 | — | — |
| 2022-04-20 | $71.60 | $71.60 | 590 | — | — |
| 2022-04-19 | $70.50 | $70.50 | 1,260 | — | — |
| 2022-04-18 | $71.90 | $71.90 | 3,000 | — | — |
| 2022-04-14 | $71.90 | $71.90 | 2,490 | — | — |
| 2022-04-13 | $65.40 | $65.40 | 2,020 | — | — |
| 2022-04-12 | $65.20 | $65.20 | 1,510 | — | — |
| 2022-04-11 | $67.70 | $67.70 | 1,250 | — | — |
| 2022-04-08 | $71.10 | $71.10 | 1,270 | — | — |
| 2022-04-07 | $72.37 | $72.37 | 950 | — | — |
| 2022-04-06 | $71.80 | $71.80 | 650 | — | — |
| 2022-04-05 | $71.70 | $71.70 | 1,290 | — | — |
| 2022-04-04 | $72.10 | $72.10 | 860 | — | — |
| 2022-04-01 | $72.40 | $72.40 | 1,150 | — | — |
| 2022-03-31 | $73.80 | $73.80 | 680 | — | — |
| 2022-03-30 | $78.80 | $78.80 | 3,580 | — | — |
| 2022-03-29 | $77.20 | $77.20 | 1,380 | — | — |
| 2022-03-28 | $74.50 | $74.50 | 1,460 | — | — |
| 2022-03-25 | $73.35 | $73.35 | 520 | — | — |
| 2022-03-24 | $73.40 | $73.40 | 800 | — | — |
| 2022-03-23 | $71.85 | $71.85 | 3,720 | — | — |
| 2022-03-22 | $72.00 | $72.00 | 210 | — | — |
| 2022-03-21 | $71.00 | $71.00 | 680 | — | — |
| 2022-03-18 | $75.20 | $75.20 | 480 | — | — |
| 2022-03-17 | $74.85 | $74.85 | 90 | — | — |
| 2022-03-16 | $73.10 | $73.10 | 940 | — | — |
| 2022-03-15 | $76.20 | $76.20 | 250 | — | — |
| 2022-03-14 | $73.70 | $73.70 | 1,440 | — | — |
| 2022-03-11 | $75.50 | $75.50 | 670 | — | — |
| 2022-03-10 | $73.95 | $73.95 | 330 | — | — |
| 2022-03-09 | $75.90 | $75.90 | 280 | — | — |
| 2022-03-08 | $74.90 | $74.90 | 260 | — | — |
| 2022-03-07 | $73.90 | $73.90 | 470 | — | — |
| 2022-03-04 | $71.50 | $71.50 | 850 | — | — |
| 2022-03-03 | $73.30 | $73.30 | 310 | — | — |
| 2022-03-02 | $72.00 | $72.00 | 1,500 | — | — |
| 2022-03-01 | $72.30 | $72.30 | 270 | — | — |
| 2022-02-28 | $73.50 | $73.50 | 200 | — | — |
| 2022-02-25 | $73.50 | $73.50 | 130 | — | — |
| 2022-02-24 | $70.60 | $70.60 | 820 | — | — |
| 2022-02-23 | $71.50 | $71.50 | 610 | — | — |
| 2022-02-22 | $73.00 | $73.00 | 1,960 | — | — |
| 2022-02-18 | $73.70 | $73.70 | 1,040 | — | — |
| 2022-02-17 | $74.90 | $74.90 | 2,370 | — | — |
| 2022-02-16 | $79.00 | $79.00 | 2,840 | — | — |
| 2022-02-15 | $77.30 | $77.30 | 1,390 | — | — |
| 2022-02-14 | $75.20 | $75.20 | 560 | — | — |
| 2022-02-11 | $78.10 | $78.10 | 860 | — | — |
| 2022-02-10 | $79.10 | $79.10 | 1,030 | — | — |
| 2022-02-09 | $79.80 | $79.80 | 1,650 | — | — |
| 2022-02-08 | $75.05 | $75.05 | 200 | — | — |
| 2022-02-07 | $77.30 | $77.30 | 500 | — | — |
| 2022-02-04 | $74.90 | $74.90 | 330 | — | — |
| 2022-02-03 | $73.50 | $73.50 | 1,050 | — | — |
| 2022-02-02 | $74.90 | $74.90 | 3,170 | — | — |
| 2022-02-01 | $72.10 | $72.10 | 3,560 | — | — |
| 2022-01-31 | $69.70 | $69.70 | 1,640 | — | — |
| 2022-01-28 | $66.40 | $66.40 | 1,670 | — | — |
| 2022-01-27 | $66.50 | $66.50 | 3,690 | — | — |
| 2022-01-26 | $68.00 | $68.00 | 6,410 | — | — |
| 2022-01-25 | $69.80 | $69.80 | 1,590 | — | — |
| 2022-01-24 | $68.50 | $68.50 | 2,110 | — | — |
| 2022-01-21 | $72.00 | $72.00 | 1,140 | — | — |
| 2022-01-20 | $71.40 | $71.40 | 960 | — | — |
| 2022-01-19 | $73.70 | $73.70 | 990 | — | — |
| 2022-01-18 | $74.90 | $74.90 | 220 | — | — |
| 2022-01-14 | $75.10 | $75.10 | 870 | — | — |
| 2022-01-13 | $79.40 | $79.40 | 2,170 | — | — |
| 2022-01-12 | $80.20 | $80.20 | 910 | — | — |
| 2022-01-11 | $82.10 | $82.10 | 2,920 | — | — |
| 2022-01-10 | $77.60 | $77.60 | 1,020 | — | — |
| 2022-01-07 | $77.10 | $77.10 | 1,850 | — | — |
| 2022-01-06 | $77.30 | $77.30 | 1,770 | — | — |
| 2022-01-05 | $76.23 | $76.23 | 3,260 | — | — |
| 2022-01-04 | $77.50 | $77.50 | 3,070 | — | — |
| 2022-01-03 | $78.20 | $78.20 | 470 | — | — |