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
- 2021-07-21 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 | $35.78 | $35.78 | 836,500 | — | — |
| 2022-12-29 | $36.50 | $36.50 | 720,500 | — | — |
| 2022-12-28 | $35.65 | $35.65 | 1,397,500 | — | — |
| 2022-12-27 | $36.58 | $36.58 | 1,383,500 | — | — |
| 2022-12-23 | $40.38 | $40.38 | 624,800 | — | — |
| 2022-12-22 | $38.90 | $38.90 | 705,200 | — | — |
| 2022-12-21 | $39.69 | $39.69 | 516,200 | — | — |
| 2022-12-20 | $38.88 | $38.88 | 738,800 | — | — |
| 2022-12-19 | $38.56 | $38.56 | 1,099,200 | — | — |
| 2022-12-16 | $38.26 | $38.26 | 2,741,800 | — | — |
| 2022-12-15 | $39.59 | $39.59 | 1,168,000 | — | — |
| 2022-12-14 | $40.98 | $40.98 | 1,291,200 | — | — |
| 2022-12-13 | $41.48 | $41.48 | 1,356,200 | — | — |
| 2022-12-12 | $43.37 | $43.37 | 1,187,800 | — | — |
| 2022-12-09 | $44.97 | $44.97 | 810,000 | — | — |
| 2022-12-08 | $46.20 | $46.20 | 1,023,200 | — | — |
| 2022-12-07 | $44.77 | $44.77 | 1,619,700 | — | — |
| 2022-12-06 | $43.93 | $43.93 | 1,792,300 | — | — |
| 2022-12-05 | $43.39 | $43.39 | 1,950,100 | — | — |
| 2022-12-02 | $44.43 | $44.43 | 1,849,500 | — | — |
| 2022-12-01 | $43.11 | $43.11 | 2,957,400 | — | — |
| 2022-11-30 | $46.00 | $46.00 | 2,626,400 | — | — |
| 2022-11-29 | $45.48 | $45.48 | 1,160,900 | — | — |
| 2022-11-28 | $45.78 | $45.78 | 1,258,100 | — | — |
| 2022-11-25 | $47.40 | $47.40 | 317,100 | — | — |
| 2022-11-23 | $47.46 | $47.46 | 631,800 | — | — |
| 2022-11-22 | $47.01 | $47.01 | 1,648,400 | — | — |
| 2022-11-21 | $44.17 | $44.17 | 707,500 | — | — |
| 2022-11-18 | $43.99 | $43.99 | 553,000 | — | — |
| 2022-11-17 | $44.14 | $44.14 | 853,600 | — | — |
| 2022-11-16 | $42.28 | $42.28 | 690,800 | — | — |
| 2022-11-15 | $44.44 | $44.44 | 651,900 | — | — |
| 2022-11-14 | $44.15 | $44.15 | 862,000 | — | — |
| 2022-11-11 | $44.55 | $44.55 | 1,809,100 | — | — |
| 2022-11-10 | $43.05 | $43.05 | 2,720,900 | — | — |
| 2022-11-09 | $38.20 | $38.20 | 924,000 | — | — |
| 2022-11-08 | $40.58 | $40.58 | 861,600 | — | — |
| 2022-11-07 | $39.99 | $39.99 | 764,500 | — | — |
| 2022-11-04 | $39.06 | $39.06 | 629,600 | — | — |
| 2022-11-03 | $37.50 | $37.50 | 828,800 | — | — |
| 2022-11-02 | $37.66 | $37.66 | 924,900 | — | — |
| 2022-11-01 | $38.80 | $38.80 | 1,150,300 | — | — |
| 2022-10-31 | $37.60 | $37.60 | 981,500 | — | — |
| 2022-10-28 | $38.58 | $38.58 | 761,000 | — | — |
| 2022-10-27 | $37.87 | $37.87 | 982,300 | — | — |
| 2022-10-26 | $39.42 | $39.42 | 818,900 | — | — |
| 2022-10-25 | $39.25 | $39.25 | 982,400 | — | — |
| 2022-10-24 | $37.51 | $37.51 | 1,440,100 | — | — |
| 2022-10-21 | $37.21 | $37.21 | 878,500 | — | — |
| 2022-10-20 | $36.23 | $36.23 | 964,200 | — | — |
| 2022-10-19 | $36.21 | $36.21 | 741,100 | — | — |
| 2022-10-18 | $37.69 | $37.69 | 986,600 | — | — |
| 2022-10-17 | $35.89 | $35.89 | 1,484,800 | — | — |
| 2022-10-14 | $35.43 | $35.43 | 1,846,800 | — | — |
| 2022-10-13 | $35.81 | $35.81 | 3,143,700 | — | — |
| 2022-10-12 | $32.50 | $32.50 | 1,232,300 | — | — |
| 2022-10-11 | $33.52 | $33.52 | 1,269,200 | — | — |
| 2022-10-10 | $33.43 | $33.43 | 1,717,000 | — | — |
| 2022-10-07 | $33.90 | $33.90 | 1,379,700 | — | — |
| 2022-10-06 | $32.88 | $32.88 | 573,100 | — | — |
| 2022-10-05 | $32.65 | $32.65 | 1,005,700 | — | — |
| 2022-10-04 | $32.59 | $32.59 | 1,451,200 | — | — |
| 2022-10-03 | $30.31 | $30.31 | 1,008,100 | — | — |
| 2022-09-30 | $29.12 | $29.12 | 1,050,700 | — | — |
| 2022-09-29 | $29.51 | $29.51 | 963,300 | — | — |
| 2022-09-28 | $31.63 | $31.63 | 913,600 | — | — |
| 2022-09-27 | $30.42 | $30.42 | 769,200 | — | — |
| 2022-09-26 | $29.60 | $29.60 | 957,600 | — | — |
| 2022-09-23 | $30.01 | $30.01 | 984,200 | — | — |
| 2022-09-22 | $30.86 | $30.86 | 1,234,300 | — | — |
| 2022-09-21 | $30.72 | $30.72 | 823,700 | — | — |
| 2022-09-20 | $31.35 | $31.35 | 1,073,900 | — | — |
| 2022-09-19 | $32.65 | $32.65 | 1,009,600 | — | — |
| 2022-09-16 | $32.13 | $32.13 | 3,663,800 | — | — |
| 2022-09-15 | $33.30 | $33.30 | 1,367,900 | — | — |
| 2022-09-14 | $33.27 | $33.27 | 2,246,600 | — | — |
| 2022-09-13 | $33.58 | $33.58 | 1,515,400 | — | — |
| 2022-09-12 | $35.63 | $35.63 | 1,286,400 | — | — |
| 2022-09-09 | $34.51 | $34.51 | 1,458,000 | — | — |
| 2022-09-08 | $33.23 | $33.23 | 806,400 | — | — |
| 2022-09-07 | $32.62 | $32.62 | 976,300 | — | — |
| 2022-09-06 | $31.65 | $31.65 | 1,214,800 | — | — |
| 2022-09-02 | $32.76 | $32.76 | 883,900 | — | — |
| 2022-09-01 | $33.55 | $33.55 | 1,311,700 | — | — |
| 2022-08-31 | $33.44 | $33.44 | 1,511,200 | — | — |
| 2022-08-30 | $34.67 | $34.67 | 1,352,300 | — | — |
| 2022-08-29 | $35.50 | $35.50 | 1,413,400 | — | — |
| 2022-08-26 | $36.40 | $36.40 | 2,196,100 | — | — |
| 2022-08-25 | $37.60 | $37.60 | 3,930,400 | — | — |
| 2022-08-24 | $38.35 | $38.35 | 1,600,200 | — | — |
| 2022-08-23 | $38.34 | $38.34 | 1,175,400 | — | — |
| 2022-08-22 | $38.53 | $38.53 | 1,091,400 | — | — |
| 2022-08-19 | $39.85 | $39.85 | 1,008,300 | — | — |
| 2022-08-18 | $41.99 | $41.99 | 1,304,400 | — | — |
| 2022-08-17 | $41.50 | $41.50 | 754,900 | — | — |
| 2022-08-16 | $42.77 | $42.77 | 1,377,300 | — | — |
| 2022-08-15 | $39.98 | $39.98 | 780,700 | — | — |
| 2022-08-12 | $40.58 | $40.58 | 784,300 | — | — |
| 2022-08-11 | $38.96 | $38.96 | 930,600 | — | — |
| 2022-08-10 | $38.36 | $38.36 | 1,320,600 | — | — |
| 2022-08-09 | $35.90 | $35.90 | 1,456,600 | — | — |
| 2022-08-08 | $39.19 | $39.19 | 1,351,100 | — | — |
| 2022-08-05 | $37.20 | $37.20 | 938,500 | — | — |
| 2022-08-04 | $37.79 | $37.79 | 752,700 | — | — |
| 2022-08-03 | $38.36 | $38.36 | 1,237,500 | — | — |
| 2022-08-02 | $35.21 | $35.21 | 1,077,000 | — | — |
| 2022-08-01 | $36.61 | $36.61 | 1,259,300 | — | — |
| 2022-07-29 | $36.96 | $36.96 | 1,607,000 | — | — |
| 2022-07-28 | $36.17 | $36.17 | 1,890,300 | — | — |
| 2022-07-27 | $32.96 | $32.96 | 1,728,700 | — | — |
| 2022-07-26 | $31.44 | $31.44 | 1,493,300 | — | — |
| 2022-07-25 | $33.46 | $33.46 | 1,825,600 | — | — |
| 2022-07-22 | $33.28 | $33.28 | 2,171,000 | — | — |
| 2022-07-21 | $32.33 | $32.33 | 1,001,900 | — | — |
| 2022-07-20 | $31.00 | $31.00 | 831,400 | — | — |
| 2022-07-19 | $30.80 | $30.80 | 1,102,800 | — | — |
| 2022-07-18 | $29.58 | $29.58 | 1,556,600 | — | — |
| 2022-07-15 | $28.65 | $28.65 | 1,582,700 | — | — |
| 2022-07-14 | $26.98 | $26.98 | 1,446,400 | — | — |
| 2022-07-13 | $26.80 | $26.80 | 1,230,600 | — | — |
| 2022-07-12 | $28.00 | $28.00 | 1,268,200 | — | — |
| 2022-07-11 | $28.15 | $28.15 | 1,466,500 | — | — |
| 2022-07-08 | $28.21 | $28.21 | 1,092,000 | — | — |
| 2022-07-07 | $28.34 | $28.34 | 968,200 | — | — |
| 2022-07-06 | $27.80 | $27.80 | 1,545,000 | — | — |
| 2022-07-05 | $28.96 | $28.96 | 1,631,000 | — | — |
| 2022-07-01 | $27.98 | $27.98 | 1,462,800 | — | — |
| 2022-06-30 | $27.97 | $27.97 | 2,884,400 | — | — |
| 2022-06-29 | $30.10 | $30.10 | 2,356,600 | — | — |
| 2022-06-28 | $31.39 | $31.39 | 1,777,600 | — | — |
| 2022-06-27 | $33.52 | $33.52 | 2,687,000 | — | — |
| 2022-06-24 | $35.06 | $35.06 | 2,196,100 | — | — |
| 2022-06-23 | $33.68 | $33.68 | 1,976,000 | — | — |
| 2022-06-22 | $32.68 | $32.68 | 1,852,800 | — | — |
| 2022-06-21 | $32.39 | $32.39 | 1,558,300 | — | — |
| 2022-06-17 | $32.35 | $32.35 | 5,303,900 | — | — |
| 2022-06-16 | $31.21 | $31.21 | 3,291,700 | — | — |
| 2022-06-15 | $33.43 | $33.43 | 2,947,600 | — | — |
| 2022-06-14 | $33.90 | $33.90 | 1,805,500 | — | — |
| 2022-06-13 | $33.97 | $33.97 | 2,604,100 | — | — |
| 2022-06-10 | $35.61 | $35.61 | 2,351,200 | — | — |
| 2022-06-09 | $38.40 | $38.40 | 1,600,800 | — | — |
| 2022-06-08 | $39.00 | $39.00 | 1,751,000 | — | — |
| 2022-06-07 | $39.13 | $39.13 | 2,542,600 | — | — |
| 2022-06-06 | $40.44 | $40.44 | 2,610,900 | — | — |
| 2022-06-03 | $41.50 | $41.50 | 1,990,500 | — | — |
| 2022-06-02 | $44.49 | $44.49 | 2,149,200 | — | — |
| 2022-06-01 | $44.89 | $44.89 | 5,050,500 | — | — |
| 2022-05-31 | $41.21 | $41.21 | 3,074,000 | — | — |
| 2022-05-27 | $42.67 | $42.67 | 1,604,200 | — | — |
| 2022-05-26 | $44.55 | $44.55 | 2,238,600 | — | — |
| 2022-05-25 | $41.45 | $41.45 | 1,717,500 | — | — |
| 2022-05-24 | $40.25 | $40.25 | 3,983,600 | — | — |
| 2022-05-23 | $43.90 | $43.90 | 1,563,300 | — | — |
| 2022-05-20 | $43.33 | $43.33 | 3,375,700 | — | — |
| 2022-05-19 | $44.82 | $44.82 | 1,466,400 | — | — |
| 2022-05-18 | $46.84 | $46.84 | 1,294,800 | — | — |
| 2022-05-17 | $49.53 | $49.53 | 541,200 | — | — |
| 2022-05-16 | $48.43 | $48.43 | 928,400 | — | — |
| 2022-05-13 | $49.17 | $49.17 | 792,700 | — | — |
| 2022-05-12 | $47.77 | $47.77 | 970,100 | — | — |
| 2022-05-11 | $45.17 | $45.17 | 851,600 | — | — |
| 2022-05-10 | $45.90 | $45.90 | 1,151,000 | — | — |
| 2022-05-09 | $47.59 | $47.59 | 1,345,700 | — | — |
| 2022-05-06 | $49.17 | $49.17 | 1,167,100 | — | — |
| 2022-05-05 | $49.53 | $49.53 | 998,500 | — | — |
| 2022-05-04 | $50.74 | $50.74 | 606,300 | — | — |
| 2022-05-03 | $50.24 | $50.24 | 976,900 | — | — |
| 2022-05-02 | $49.17 | $49.17 | 662,800 | — | — |
| 2022-04-29 | $47.12 | $47.12 | 1,204,500 | — | — |
| 2022-04-28 | $49.49 | $49.49 | 887,800 | — | — |
| 2022-04-27 | $46.69 | $46.69 | 664,100 | — | — |
| 2022-04-26 | $45.67 | $45.67 | 707,000 | — | — |
| 2022-04-25 | $46.72 | $46.72 | 724,000 | — | — |
| 2022-04-22 | $45.86 | $45.86 | 914,400 | — | — |
| 2022-04-21 | $48.87 | $48.87 | 676,800 | — | — |
| 2022-04-20 | $50.35 | $50.35 | 480,800 | — | — |
| 2022-04-19 | $50.71 | $50.71 | 940,600 | — | — |
| 2022-04-18 | $48.96 | $48.96 | 676,000 | — | — |
| 2022-04-14 | $49.10 | $49.10 | 680,400 | — | — |
| 2022-04-13 | $49.53 | $49.53 | 849,000 | — | — |
| 2022-04-12 | $47.24 | $47.24 | 838,900 | — | — |
| 2022-04-11 | $48.39 | $48.39 | 1,113,200 | — | — |
| 2022-04-08 | $48.36 | $48.36 | 1,891,700 | — | — |
| 2022-04-07 | $46.40 | $46.40 | 1,693,000 | — | — |
| 2022-04-06 | $47.08 | $47.08 | 1,096,200 | — | — |
| 2022-04-05 | $49.59 | $49.59 | 1,112,300 | — | — |
| 2022-04-04 | $52.25 | $52.25 | 1,369,000 | — | — |
| 2022-04-01 | $50.15 | $50.15 | 1,161,500 | — | — |
| 2022-03-31 | $51.36 | $51.36 | 799,800 | — | — |
| 2022-03-30 | $52.79 | $52.79 | 1,135,400 | — | — |
| 2022-03-29 | $56.00 | $56.00 | 1,098,500 | — | — |
| 2022-03-28 | $53.34 | $53.34 | 910,700 | — | — |
| 2022-03-25 | $53.16 | $53.16 | 834,100 | — | — |
| 2022-03-24 | $51.49 | $51.49 | 1,415,700 | — | — |
| 2022-03-23 | $49.80 | $49.80 | 1,231,100 | — | — |
| 2022-03-22 | $51.66 | $51.66 | 1,485,500 | — | — |
| 2022-03-21 | $50.89 | $50.89 | 1,239,600 | — | — |
| 2022-03-18 | $50.92 | $50.92 | 2,281,300 | — | — |
| 2022-03-17 | $51.96 | $51.96 | 926,000 | — | — |
| 2022-03-16 | $51.49 | $51.49 | 1,494,700 | — | — |
| 2022-03-15 | $47.65 | $47.65 | 910,300 | — | — |
| 2022-03-14 | $47.45 | $47.45 | 1,567,200 | — | — |
| 2022-03-11 | $46.90 | $46.90 | 1,291,400 | — | — |
| 2022-03-10 | $47.26 | $47.26 | 1,545,200 | — | — |
| 2022-03-09 | $45.88 | $45.88 | 1,298,500 | — | — |
| 2022-03-08 | $44.93 | $44.93 | 3,032,200 | — | — |
| 2022-03-07 | $42.34 | $42.34 | 4,343,100 | — | — |
| 2022-03-04 | $50.48 | $50.48 | 2,014,300 | — | — |
| 2022-03-03 | $55.29 | $55.29 | 1,811,100 | — | — |
| 2022-03-02 | $54.33 | $54.33 | 2,977,400 | — | — |
| 2022-03-01 | $50.93 | $50.93 | 1,252,500 | — | — |
| 2022-02-28 | $53.63 | $53.63 | 1,510,000 | — | — |
| 2022-02-25 | $56.01 | $56.01 | 967,300 | — | — |
| 2022-02-24 | $55.40 | $55.40 | 1,473,800 | — | — |
| 2022-02-23 | $55.18 | $55.18 | 1,586,000 | — | — |
| 2022-02-22 | $58.09 | $58.09 | 1,157,200 | — | — |
| 2022-02-18 | $58.91 | $58.91 | 1,430,200 | — | — |
| 2022-02-17 | $58.29 | $58.29 | 1,280,800 | — | — |
| 2022-02-16 | $60.22 | $60.22 | 1,106,600 | — | — |
| 2022-02-15 | $59.95 | $59.95 | 2,223,800 | — | — |
| 2022-02-14 | $60.35 | $60.35 | 1,220,600 | — | — |
| 2022-02-11 | $61.68 | $61.68 | 819,800 | — | — |
| 2022-02-10 | $62.92 | $62.92 | 1,076,200 | — | — |
| 2022-02-09 | $61.94 | $61.94 | 1,502,500 | — | — |
| 2022-02-08 | $62.11 | $62.11 | 1,449,200 | — | — |
| 2022-02-07 | $59.24 | $59.24 | 1,256,100 | — | — |
| 2022-02-04 | $57.50 | $57.50 | 1,360,900 | — | — |
| 2022-02-03 | $56.01 | $56.01 | 1,133,800 | — | — |
| 2022-02-02 | $56.21 | $56.21 | 865,100 | — | — |
| 2022-02-01 | $57.41 | $57.41 | 1,027,700 | — | — |
| 2022-01-31 | $55.83 | $55.83 | 964,600 | — | — |
| 2022-01-28 | $55.71 | $55.71 | 1,309,200 | — | — |
| 2022-01-27 | $56.40 | $56.40 | 2,475,900 | — | — |
| 2022-01-26 | $53.47 | $53.47 | 1,650,000 | — | — |
| 2022-01-25 | $54.06 | $54.06 | 1,212,500 | — | — |
| 2022-01-24 | $54.46 | $54.46 | 2,068,900 | — | — |
| 2022-01-21 | $52.47 | $52.47 | 1,894,500 | — | — |
| 2022-01-20 | $51.94 | $51.94 | 1,414,400 | — | — |
| 2022-01-19 | $53.50 | $53.50 | 1,374,400 | — | — |
| 2022-01-18 | $54.41 | $54.41 | 1,731,400 | — | — |
| 2022-01-14 | $56.33 | $56.33 | 1,465,900 | — | — |
| 2022-01-13 | $56.64 | $56.64 | 1,096,200 | — | — |
| 2022-01-12 | $56.22 | $56.22 | 887,600 | — | — |
| 2022-01-11 | $55.73 | $55.73 | 1,554,700 | — | — |
| 2022-01-10 | $53.12 | $53.12 | 2,062,100 | — | — |
| 2022-01-07 | $56.82 | $56.82 | 1,312,600 | — | — |
| 2022-01-06 | $56.80 | $56.80 | 1,326,700 | — | — |
| 2022-01-05 | $56.10 | $56.10 | 2,042,700 | — | — |
| 2022-01-04 | $57.18 | $57.18 | 1,358,200 | — | — |
| 2022-01-03 | $56.14 | $56.14 | 1,684,700 | — | — |