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
- 2019-09-12 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 | $36.44 | $36.44 | 985,700 | — | — |
| 2022-12-29 | $36.64 | $36.64 | 1,615,000 | — | — |
| 2022-12-28 | $31.68 | $31.68 | 980,100 | — | — |
| 2022-12-27 | $31.89 | $31.89 | 881,400 | — | — |
| 2022-12-23 | $34.24 | $34.24 | 791,100 | — | — |
| 2022-12-22 | $36.50 | $36.50 | 512,100 | — | — |
| 2022-12-21 | $36.94 | $36.94 | 927,800 | — | — |
| 2022-12-20 | $35.69 | $35.69 | 782,900 | — | — |
| 2022-12-19 | $35.15 | $35.15 | 731,700 | — | — |
| 2022-12-16 | $35.60 | $35.60 | 1,459,200 | — | — |
| 2022-12-15 | $35.78 | $35.78 | 1,336,400 | — | — |
| 2022-12-14 | $34.96 | $34.96 | 4,133,500 | — | — |
| 2022-12-13 | $35.21 | $35.21 | 1,419,000 | — | — |
| 2022-12-12 | $35.10 | $35.10 | 1,264,100 | — | — |
| 2022-12-09 | $34.93 | $34.93 | 1,846,100 | — | — |
| 2022-12-08 | $36.75 | $36.75 | 1,508,400 | — | — |
| 2022-12-07 | $34.26 | $34.26 | 832,300 | — | — |
| 2022-12-06 | $35.03 | $35.03 | 829,400 | — | — |
| 2022-12-05 | $36.57 | $36.57 | 768,100 | — | — |
| 2022-12-02 | $38.97 | $38.97 | 1,712,200 | — | — |
| 2022-12-01 | $39.57 | $39.57 | 859,700 | — | — |
| 2022-11-30 | $38.66 | $38.66 | 1,384,300 | — | — |
| 2022-11-29 | $34.99 | $34.99 | 787,400 | — | — |
| 2022-11-28 | $34.72 | $34.72 | 727,500 | — | — |
| 2022-11-25 | $35.84 | $35.84 | 294,100 | — | — |
| 2022-11-23 | $36.44 | $36.44 | 711,600 | — | — |
| 2022-11-22 | $35.16 | $35.16 | 993,900 | — | — |
| 2022-11-21 | $35.30 | $35.30 | 747,700 | — | — |
| 2022-11-18 | $35.31 | $35.31 | 1,026,300 | — | — |
| 2022-11-17 | $37.55 | $37.55 | 832,900 | — | — |
| 2022-11-16 | $39.74 | $39.74 | 1,042,000 | — | — |
| 2022-11-15 | $40.50 | $40.50 | 1,330,400 | — | — |
| 2022-11-14 | $38.94 | $38.94 | 1,446,200 | — | — |
| 2022-11-11 | $41.30 | $41.30 | 2,765,000 | — | — |
| 2022-11-10 | $37.82 | $37.82 | 2,702,600 | — | — |
| 2022-11-09 | $30.41 | $30.41 | 1,768,000 | — | — |
| 2022-11-08 | $32.38 | $32.38 | 2,265,200 | — | — |
| 2022-11-07 | $30.90 | $30.90 | 1,650,200 | — | — |
| 2022-11-04 | $31.91 | $31.91 | 1,558,500 | — | — |
| 2022-11-03 | $31.90 | $31.90 | 3,877,700 | — | — |
| 2022-11-02 | $26.92 | $26.92 | 2,185,400 | — | — |
| 2022-11-01 | $28.22 | $28.22 | 2,034,200 | — | — |
| 2022-10-31 | $27.18 | $27.18 | 1,513,900 | — | — |
| 2022-10-28 | $27.38 | $27.38 | 1,159,600 | — | — |
| 2022-10-27 | $26.77 | $26.77 | 998,900 | — | — |
| 2022-10-26 | $27.81 | $27.81 | 958,200 | — | — |
| 2022-10-25 | $26.50 | $26.50 | 2,027,600 | — | — |
| 2022-10-24 | $24.40 | $24.40 | 1,401,600 | — | — |
| 2022-10-21 | $25.68 | $25.68 | 828,600 | — | — |
| 2022-10-20 | $25.74 | $25.74 | 860,200 | — | — |
| 2022-10-19 | $25.58 | $25.58 | 1,279,700 | — | — |
| 2022-10-18 | $26.75 | $26.75 | 1,364,500 | — | — |
| 2022-10-17 | $26.81 | $26.81 | 1,302,000 | — | — |
| 2022-10-14 | $25.58 | $25.58 | 914,800 | — | — |
| 2022-10-13 | $27.42 | $27.42 | 1,070,100 | — | — |
| 2022-10-12 | $27.33 | $27.33 | 675,600 | — | — |
| 2022-10-11 | $26.72 | $26.72 | 1,159,800 | — | — |
| 2022-10-10 | $26.91 | $26.91 | 820,400 | — | — |
| 2022-10-07 | $28.57 | $28.57 | 787,200 | — | — |
| 2022-10-06 | $31.35 | $31.35 | 645,100 | — | — |
| 2022-10-05 | $32.09 | $32.09 | 1,022,900 | — | — |
| 2022-10-04 | $32.12 | $32.12 | 1,389,100 | — | — |
| 2022-10-03 | $28.33 | $28.33 | 862,400 | — | — |
| 2022-09-30 | $28.48 | $28.48 | 1,511,400 | — | — |
| 2022-09-29 | $29.93 | $29.93 | 1,074,100 | — | — |
| 2022-09-28 | $31.66 | $31.66 | 1,255,600 | — | — |
| 2022-09-27 | $29.31 | $29.31 | 876,600 | — | — |
| 2022-09-26 | $28.75 | $28.75 | 941,200 | — | — |
| 2022-09-23 | $28.91 | $28.91 | 1,002,500 | — | — |
| 2022-09-22 | $29.12 | $29.12 | 971,900 | — | — |
| 2022-09-21 | $30.23 | $30.23 | 1,150,900 | — | — |
| 2022-09-20 | $31.98 | $31.98 | 1,539,400 | — | — |
| 2022-09-19 | $31.46 | $31.46 | 2,075,900 | — | — |
| 2022-09-16 | $30.68 | $30.68 | 1,674,200 | — | — |
| 2022-09-15 | $33.49 | $33.49 | 1,413,400 | — | — |
| 2022-09-14 | $33.67 | $33.67 | 1,060,100 | — | — |
| 2022-09-13 | $32.96 | $32.96 | 988,200 | — | — |
| 2022-09-12 | $36.86 | $36.86 | 611,000 | — | — |
| 2022-09-09 | $35.90 | $35.90 | 754,800 | — | — |
| 2022-09-08 | $34.00 | $34.00 | 1,196,600 | — | — |
| 2022-09-07 | $32.39 | $32.39 | 880,600 | — | — |
| 2022-09-06 | $31.19 | $31.19 | 933,000 | — | — |
| 2022-09-02 | $30.76 | $30.76 | 1,396,800 | — | — |
| 2022-09-01 | $32.26 | $32.26 | 1,222,800 | — | — |
| 2022-08-31 | $32.99 | $32.99 | 870,800 | — | — |
| 2022-08-30 | $32.91 | $32.91 | 801,700 | — | — |
| 2022-08-29 | $33.82 | $33.82 | 675,400 | — | — |
| 2022-08-26 | $34.89 | $34.89 | 863,300 | — | — |
| 2022-08-25 | $38.68 | $38.68 | 668,500 | — | — |
| 2022-08-24 | $38.03 | $38.03 | 940,900 | — | — |
| 2022-08-23 | $35.43 | $35.43 | 1,066,100 | — | — |
| 2022-08-22 | $35.01 | $35.01 | 976,400 | — | — |
| 2022-08-19 | $36.34 | $36.34 | 852,100 | — | — |
| 2022-08-18 | $39.37 | $39.37 | 1,747,900 | — | — |
| 2022-08-17 | $42.89 | $42.89 | 2,107,400 | — | — |
| 2022-08-16 | $46.37 | $46.37 | 999,700 | — | — |
| 2022-08-15 | $47.58 | $47.58 | 856,300 | — | — |
| 2022-08-12 | $48.24 | $48.24 | 811,200 | — | — |
| 2022-08-11 | $48.32 | $48.32 | 2,397,400 | — | — |
| 2022-08-10 | $46.94 | $46.94 | 1,220,700 | — | — |
| 2022-08-09 | $44.94 | $44.94 | 2,680,300 | — | — |
| 2022-08-08 | $43.49 | $43.49 | 1,846,200 | — | — |
| 2022-08-05 | $42.62 | $42.62 | 677,100 | — | — |
| 2022-08-04 | $42.56 | $42.56 | 918,400 | — | — |
| 2022-08-03 | $42.40 | $42.40 | 1,036,500 | — | — |
| 2022-08-02 | $40.80 | $40.80 | 683,000 | — | — |
| 2022-08-01 | $39.84 | $39.84 | 741,600 | — | — |
| 2022-07-29 | $40.15 | $40.15 | 1,100,600 | — | — |
| 2022-07-28 | $39.90 | $39.90 | 1,415,000 | — | — |
| 2022-07-27 | $38.41 | $38.41 | 1,128,200 | — | — |
| 2022-07-26 | $35.92 | $35.92 | 916,300 | — | — |
| 2022-07-25 | $35.42 | $35.42 | 815,300 | — | — |
| 2022-07-22 | $35.11 | $35.11 | 1,748,100 | — | — |
| 2022-07-21 | $36.69 | $36.69 | 2,513,300 | — | — |
| 2022-07-20 | $34.65 | $34.65 | 2,997,300 | — | — |
| 2022-07-19 | $36.67 | $36.67 | 1,293,800 | — | — |
| 2022-07-18 | $35.36 | $35.36 | 1,777,500 | — | — |
| 2022-07-15 | $35.90 | $35.90 | 9,266,900 | — | — |
| 2022-07-14 | $43.29 | $43.29 | 1,402,700 | — | — |
| 2022-07-13 | $46.92 | $46.92 | 779,300 | — | — |
| 2022-07-12 | $47.68 | $47.68 | 759,000 | — | — |
| 2022-07-11 | $47.05 | $47.05 | 1,147,300 | — | — |
| 2022-07-08 | $51.70 | $51.70 | 2,128,900 | — | — |
| 2022-07-07 | $52.59 | $52.59 | 1,666,300 | — | — |
| 2022-07-06 | $49.58 | $49.58 | 1,417,400 | — | — |
| 2022-07-05 | $49.99 | $49.99 | 1,310,000 | — | — |
| 2022-07-01 | $46.86 | $46.86 | 864,000 | — | — |
| 2022-06-30 | $45.25 | $45.25 | 1,233,800 | — | — |
| 2022-06-29 | $46.20 | $46.20 | 1,291,100 | — | — |
| 2022-06-28 | $46.88 | $46.88 | 1,368,600 | — | — |
| 2022-06-27 | $48.95 | $48.95 | 1,512,700 | — | — |
| 2022-06-24 | $49.63 | $49.63 | 2,597,600 | — | — |
| 2022-06-23 | $46.47 | $46.47 | 1,597,400 | — | — |
| 2022-06-22 | $41.72 | $41.72 | 1,488,400 | — | — |
| 2022-06-21 | $40.00 | $40.00 | 1,036,500 | — | — |
| 2022-06-17 | $38.40 | $38.40 | 1,608,900 | — | — |
| 2022-06-16 | $37.11 | $37.11 | 1,203,900 | — | — |
| 2022-06-15 | $39.62 | $39.62 | 1,792,500 | — | — |
| 2022-06-14 | $37.05 | $37.05 | 1,595,200 | — | — |
| 2022-06-13 | $36.95 | $36.95 | 1,394,500 | — | — |
| 2022-06-10 | $40.39 | $40.39 | 1,429,900 | — | — |
| 2022-06-09 | $42.50 | $42.50 | 1,025,400 | — | — |
| 2022-06-08 | $45.37 | $45.37 | 1,310,200 | — | — |
| 2022-06-07 | $46.35 | $46.35 | 1,023,700 | — | — |
| 2022-06-06 | $44.97 | $44.97 | 1,036,600 | — | — |
| 2022-06-03 | $45.27 | $45.27 | 1,390,300 | — | — |
| 2022-06-02 | $50.22 | $50.22 | 1,013,300 | — | — |
| 2022-06-01 | $46.14 | $46.14 | 1,470,100 | — | — |
| 2022-05-31 | $51.19 | $51.19 | 5,176,900 | — | — |
| 2022-05-27 | $52.99 | $52.99 | 1,792,000 | — | — |
| 2022-05-26 | $47.35 | $47.35 | 1,313,000 | — | — |
| 2022-05-25 | $45.87 | $45.87 | 1,203,100 | — | — |
| 2022-05-24 | $45.72 | $45.72 | 1,031,500 | — | — |
| 2022-05-23 | $49.76 | $49.76 | 1,326,900 | — | — |
| 2022-05-20 | $50.16 | $50.16 | 1,600,100 | — | — |
| 2022-05-19 | $49.87 | $49.87 | 1,917,200 | — | — |
| 2022-05-18 | $47.33 | $47.33 | 1,818,600 | — | — |
| 2022-05-17 | $49.46 | $49.46 | 1,518,200 | — | — |
| 2022-05-16 | $46.30 | $46.30 | 1,934,600 | — | — |
| 2022-05-13 | $47.63 | $47.63 | 2,413,600 | — | — |
| 2022-05-12 | $40.92 | $40.92 | 2,834,800 | — | — |
| 2022-05-11 | $39.65 | $39.65 | 2,165,800 | — | — |
| 2022-05-10 | $45.35 | $45.35 | 1,929,600 | — | — |
| 2022-05-09 | $47.40 | $47.40 | 4,107,500 | — | — |
| 2022-05-06 | $51.19 | $51.19 | 3,667,300 | — | — |
| 2022-05-05 | $50.41 | $50.41 | 3,641,100 | — | — |
| 2022-05-04 | $52.49 | $52.49 | 1,768,200 | — | — |
| 2022-05-03 | $50.66 | $50.66 | 1,431,100 | — | — |
| 2022-05-02 | $50.85 | $50.85 | 1,835,600 | — | — |
| 2022-04-29 | $47.76 | $47.76 | 1,193,100 | — | — |
| 2022-04-28 | $49.99 | $49.99 | 1,909,800 | — | — |
| 2022-04-27 | $50.79 | $50.79 | 1,645,400 | — | — |
| 2022-04-26 | $52.40 | $52.40 | 1,676,000 | — | — |
| 2022-04-25 | $55.05 | $55.05 | 1,111,900 | — | — |
| 2022-04-22 | $53.90 | $53.90 | 1,320,100 | — | — |
| 2022-04-21 | $55.71 | $55.71 | 998,800 | — | — |
| 2022-04-20 | $61.58 | $61.58 | 870,100 | — | — |
| 2022-04-19 | $63.71 | $63.71 | 1,057,400 | — | — |
| 2022-04-18 | $62.19 | $62.19 | 1,002,600 | — | — |
| 2022-04-14 | $64.88 | $64.88 | 821,800 | — | — |
| 2022-04-13 | $68.40 | $68.40 | 1,171,800 | — | — |
| 2022-04-12 | $71.48 | $71.48 | 803,900 | — | — |
| 2022-04-11 | $72.55 | $72.55 | 810,700 | — | — |
| 2022-04-08 | $71.50 | $71.50 | 620,300 | — | — |
| 2022-04-07 | $73.30 | $73.30 | 659,900 | — | — |
| 2022-04-06 | $73.57 | $73.57 | 874,600 | — | — |
| 2022-04-05 | $76.38 | $76.38 | 1,443,100 | — | — |
| 2022-04-04 | $82.41 | $82.41 | 1,197,700 | — | — |
| 2022-04-01 | $81.12 | $81.12 | 1,779,500 | — | — |
| 2022-03-31 | $76.07 | $76.07 | 1,407,600 | — | — |
| 2022-03-30 | $74.74 | $74.74 | 1,111,800 | — | — |
| 2022-03-29 | $77.25 | $77.25 | 1,139,600 | — | — |
| 2022-03-28 | $70.41 | $70.41 | 584,800 | — | — |
| 2022-03-25 | $67.79 | $67.79 | 788,300 | — | — |
| 2022-03-24 | $68.99 | $68.99 | 567,900 | — | — |
| 2022-03-23 | $68.33 | $68.33 | 596,900 | — | — |
| 2022-03-22 | $69.56 | $69.56 | 1,076,600 | — | — |
| 2022-03-21 | $66.57 | $66.57 | 753,700 | — | — |
| 2022-03-18 | $69.83 | $69.83 | 1,743,500 | — | — |
| 2022-03-17 | $67.05 | $67.05 | 1,013,100 | — | — |
| 2022-03-16 | $63.38 | $63.38 | 1,583,200 | — | — |
| 2022-03-15 | $56.20 | $56.20 | 1,611,100 | — | — |
| 2022-03-14 | $55.70 | $55.70 | 1,398,700 | — | — |
| 2022-03-11 | $61.67 | $61.67 | 707,500 | — | — |
| 2022-03-10 | $67.15 | $67.15 | 991,800 | — | — |
| 2022-03-09 | $70.48 | $70.48 | 601,900 | — | — |
| 2022-03-08 | $67.67 | $67.67 | 792,900 | — | — |
| 2022-03-07 | $68.54 | $68.54 | 825,400 | — | — |
| 2022-03-04 | $69.77 | $69.77 | 910,100 | — | — |
| 2022-03-03 | $74.04 | $74.04 | 636,000 | — | — |
| 2022-03-02 | $76.85 | $76.85 | 840,300 | — | — |
| 2022-03-01 | $80.91 | $80.91 | 862,900 | — | — |
| 2022-02-28 | $81.47 | $81.47 | 1,108,300 | — | — |
| 2022-02-25 | $81.27 | $81.27 | 995,100 | — | — |
| 2022-02-24 | $77.24 | $77.24 | 1,600,700 | — | — |
| 2022-02-23 | $70.33 | $70.33 | 2,102,000 | — | — |
| 2022-02-22 | $78.60 | $78.60 | 1,982,400 | — | — |
| 2022-02-18 | $81.56 | $81.56 | 2,490,700 | — | — |
| 2022-02-17 | $80.99 | $80.99 | 9,799,700 | — | — |
| 2022-02-16 | $94.98 | $94.98 | 1,458,200 | — | — |
| 2022-02-15 | $95.30 | $95.30 | 1,159,000 | — | — |
| 2022-02-14 | $89.42 | $89.42 | 1,009,900 | — | — |
| 2022-02-11 | $93.08 | $93.08 | 1,161,500 | — | — |
| 2022-02-10 | $93.82 | $93.82 | 897,900 | — | — |
| 2022-02-09 | $96.10 | $96.10 | 609,600 | — | — |
| 2022-02-08 | $90.58 | $90.58 | 408,000 | — | — |
| 2022-02-07 | $90.84 | $90.84 | 609,700 | — | — |
| 2022-02-04 | $90.29 | $90.29 | 751,700 | — | — |
| 2022-02-03 | $90.42 | $90.42 | 617,700 | — | — |
| 2022-02-02 | $96.96 | $96.96 | 688,000 | — | — |
| 2022-02-01 | $99.46 | $99.46 | 1,068,500 | — | — |
| 2022-01-31 | $96.27 | $96.27 | 1,665,600 | — | — |
| 2022-01-28 | $87.40 | $87.40 | 2,636,400 | — | — |
| 2022-01-27 | $85.86 | $85.86 | 827,600 | — | — |
| 2022-01-26 | $88.45 | $88.45 | 1,296,700 | — | — |
| 2022-01-25 | $90.63 | $90.63 | 1,161,000 | — | — |
| 2022-01-24 | $94.66 | $94.66 | 1,655,900 | — | — |
| 2022-01-21 | $89.29 | $89.29 | 1,430,400 | — | — |
| 2022-01-20 | $93.03 | $93.03 | 1,383,300 | — | — |
| 2022-01-19 | $89.64 | $89.64 | 1,110,500 | — | — |
| 2022-01-18 | $92.69 | $92.69 | 1,233,600 | — | — |
| 2022-01-14 | $104.00 | $104.00 | 2,044,200 | — | — |
| 2022-01-13 | $104.82 | $104.82 | 2,447,600 | — | — |
| 2022-01-12 | $118.81 | $118.81 | 1,174,600 | — | — |
| 2022-01-11 | $121.93 | $121.93 | 1,453,000 | — | — |
| 2022-01-10 | $127.72 | $127.72 | 1,200,800 | — | — |
| 2022-01-07 | $127.79 | $127.79 | 600,500 | — | — |
| 2022-01-06 | $130.77 | $130.77 | 698,300 | — | — |
| 2022-01-05 | $131.30 | $131.30 | 591,900 | — | — |
| 2022-01-04 | $141.31 | $141.31 | 736,400 | — | — |
| 2022-01-03 | $145.79 | $145.79 | 690,300 | — | — |