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
- 2021-06-30 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 | $32.23 | $32.23 | 739,800 | — | — |
| 2022-12-29 | $30.52 | $30.52 | 475,700 | — | — |
| 2022-12-28 | $29.53 | $29.53 | 355,500 | — | — |
| 2022-12-27 | $29.84 | $29.84 | 536,000 | — | — |
| 2022-12-23 | $31.32 | $31.32 | 205,500 | — | — |
| 2022-12-22 | $31.75 | $31.75 | 405,700 | — | — |
| 2022-12-21 | $33.40 | $33.40 | 505,700 | — | — |
| 2022-12-20 | $31.40 | $31.40 | 582,200 | — | — |
| 2022-12-19 | $32.49 | $32.49 | 850,300 | — | — |
| 2022-12-16 | $32.53 | $32.53 | 1,253,300 | — | — |
| 2022-12-15 | $34.30 | $34.30 | 767,500 | — | — |
| 2022-12-14 | $36.52 | $36.52 | 1,367,900 | — | — |
| 2022-12-13 | $38.59 | $38.59 | 618,700 | — | — |
| 2022-12-12 | $39.88 | $39.88 | 500,600 | — | — |
| 2022-12-09 | $39.95 | $39.95 | 502,900 | — | — |
| 2022-12-08 | $40.00 | $40.00 | 432,800 | — | — |
| 2022-12-07 | $40.08 | $40.08 | 507,900 | — | — |
| 2022-12-06 | $42.28 | $42.28 | 284,000 | — | — |
| 2022-12-05 | $43.87 | $43.87 | 367,400 | — | — |
| 2022-12-02 | $46.71 | $46.71 | 427,900 | — | — |
| 2022-12-01 | $43.52 | $43.52 | 563,800 | — | — |
| 2022-11-30 | $42.23 | $42.23 | 707,700 | — | — |
| 2022-11-29 | $41.42 | $41.42 | 796,500 | — | — |
| 2022-11-28 | $41.14 | $41.14 | 362,200 | — | — |
| 2022-11-25 | $42.43 | $42.43 | 86,800 | — | — |
| 2022-11-23 | $41.80 | $41.80 | 320,300 | — | — |
| 2022-11-22 | $41.55 | $41.55 | 352,400 | — | — |
| 2022-11-21 | $42.11 | $42.11 | 245,000 | — | — |
| 2022-11-18 | $42.56 | $42.56 | 416,000 | — | — |
| 2022-11-17 | $43.25 | $43.25 | 331,300 | — | — |
| 2022-11-16 | $44.64 | $44.64 | 432,000 | — | — |
| 2022-11-15 | $44.86 | $44.86 | 562,500 | — | — |
| 2022-11-14 | $43.37 | $43.37 | 647,900 | — | — |
| 2022-11-11 | $40.02 | $40.02 | 1,385,500 | — | — |
| 2022-11-10 | $43.12 | $43.12 | 3,564,700 | — | — |
| 2022-11-09 | $50.42 | $50.42 | 585,900 | — | — |
| 2022-11-08 | $54.03 | $54.03 | 308,000 | — | — |
| 2022-11-07 | $53.42 | $53.42 | 323,100 | — | — |
| 2022-11-04 | $53.43 | $53.43 | 619,700 | — | — |
| 2022-11-03 | $56.20 | $56.20 | 362,800 | — | — |
| 2022-11-02 | $55.89 | $55.89 | 328,900 | — | — |
| 2022-11-01 | $58.56 | $58.56 | 550,700 | — | — |
| 2022-10-31 | $60.06 | $60.06 | 302,900 | — | — |
| 2022-10-28 | $60.00 | $60.00 | 361,300 | — | — |
| 2022-10-27 | $59.30 | $59.30 | 406,100 | — | — |
| 2022-10-26 | $59.86 | $59.86 | 284,500 | — | — |
| 2022-10-25 | $59.76 | $59.76 | 462,000 | — | — |
| 2022-10-24 | $57.02 | $57.02 | 400,800 | — | — |
| 2022-10-21 | $55.77 | $55.77 | 322,600 | — | — |
| 2022-10-20 | $54.49 | $54.49 | 555,700 | — | — |
| 2022-10-19 | $52.11 | $52.11 | 406,500 | — | — |
| 2022-10-18 | $54.39 | $54.39 | 353,000 | — | — |
| 2022-10-17 | $53.73 | $53.73 | 385,700 | — | — |
| 2022-10-14 | $52.16 | $52.16 | 465,400 | — | — |
| 2022-10-13 | $55.29 | $55.29 | 459,300 | — | — |
| 2022-10-12 | $57.26 | $57.26 | 227,700 | — | — |
| 2022-10-11 | $56.67 | $56.67 | 220,200 | — | — |
| 2022-10-10 | $56.16 | $56.16 | 287,200 | — | — |
| 2022-10-07 | $59.01 | $59.01 | 388,900 | — | — |
| 2022-10-06 | $61.00 | $61.00 | 612,600 | — | — |
| 2022-10-05 | $62.26 | $62.26 | 475,400 | — | — |
| 2022-10-04 | $59.68 | $59.68 | 478,400 | — | — |
| 2022-10-03 | $58.54 | $58.54 | 584,900 | — | — |
| 2022-09-30 | $56.79 | $56.79 | 472,800 | — | — |
| 2022-09-29 | $57.22 | $57.22 | 326,500 | — | — |
| 2022-09-28 | $58.30 | $58.30 | 771,200 | — | — |
| 2022-09-27 | $55.78 | $55.78 | 1,204,800 | — | — |
| 2022-09-26 | $58.23 | $58.23 | 337,900 | — | — |
| 2022-09-23 | $60.05 | $60.05 | 479,700 | — | — |
| 2022-09-22 | $61.15 | $61.15 | 424,400 | — | — |
| 2022-09-21 | $62.21 | $62.21 | 552,000 | — | — |
| 2022-09-20 | $60.08 | $60.08 | 569,000 | — | — |
| 2022-09-19 | $60.69 | $60.69 | 460,300 | — | — |
| 2022-09-16 | $56.68 | $56.68 | 1,802,500 | — | — |
| 2022-09-15 | $59.66 | $59.66 | 625,800 | — | — |
| 2022-09-14 | $60.04 | $60.04 | 721,700 | — | — |
| 2022-09-13 | $58.90 | $58.90 | 905,400 | — | — |
| 2022-09-12 | $59.73 | $59.73 | 780,500 | — | — |
| 2022-09-09 | $58.36 | $58.36 | 785,300 | — | — |
| 2022-09-08 | $54.28 | $54.28 | 399,900 | — | — |
| 2022-09-07 | $52.70 | $52.70 | 621,500 | — | — |
| 2022-09-06 | $51.42 | $51.42 | 732,000 | — | — |
| 2022-09-02 | $52.40 | $52.40 | 745,900 | — | — |
| 2022-09-01 | $49.73 | $49.73 | 850,400 | — | — |
| 2022-08-31 | $49.01 | $49.01 | 1,471,800 | — | — |
| 2022-08-30 | $51.08 | $51.08 | 596,000 | — | — |
| 2022-08-29 | $48.48 | $48.48 | 693,600 | — | — |
| 2022-08-26 | $46.25 | $46.25 | 413,900 | — | — |
| 2022-08-25 | $47.42 | $47.42 | 479,300 | — | — |
| 2022-08-24 | $46.12 | $46.12 | 377,000 | — | — |
| 2022-08-23 | $44.43 | $44.43 | 522,100 | — | — |
| 2022-08-22 | $45.17 | $45.17 | 294,100 | — | — |
| 2022-08-19 | $45.86 | $45.86 | 611,600 | — | — |
| 2022-08-18 | $49.05 | $49.05 | 428,900 | — | — |
| 2022-08-17 | $50.00 | $50.00 | 515,900 | — | — |
| 2022-08-16 | $50.32 | $50.32 | 872,200 | — | — |
| 2022-08-15 | $50.05 | $50.05 | 503,000 | — | — |
| 2022-08-12 | $49.05 | $49.05 | 1,219,000 | — | — |
| 2022-08-11 | $50.70 | $50.70 | 619,500 | — | — |
| 2022-08-10 | $49.70 | $49.70 | 2,173,800 | — | — |
| 2022-08-09 | $41.94 | $41.94 | 334,100 | — | — |
| 2022-08-08 | $44.90 | $44.90 | 466,800 | — | — |
| 2022-08-05 | $42.60 | $42.60 | 1,009,100 | — | — |
| 2022-08-04 | $42.59 | $42.59 | 430,700 | — | — |
| 2022-08-03 | $42.36 | $42.36 | 235,900 | — | — |
| 2022-08-02 | $40.66 | $40.66 | 386,500 | — | — |
| 2022-08-01 | $38.95 | $38.95 | 277,900 | — | — |
| 2022-07-29 | $38.00 | $38.00 | 293,200 | — | — |
| 2022-07-28 | $37.69 | $37.69 | 233,900 | — | — |
| 2022-07-27 | $37.03 | $37.03 | 338,000 | — | — |
| 2022-07-26 | $36.11 | $36.11 | 127,300 | — | — |
| 2022-07-25 | $36.57 | $36.57 | 168,500 | — | — |
| 2022-07-22 | $36.89 | $36.89 | 294,300 | — | — |
| 2022-07-21 | $38.22 | $38.22 | 286,200 | — | — |
| 2022-07-20 | $38.40 | $38.40 | 313,800 | — | — |
| 2022-07-19 | $36.07 | $36.07 | 308,300 | — | — |
| 2022-07-18 | $35.52 | $35.52 | 552,800 | — | — |
| 2022-07-15 | $34.93 | $34.93 | 229,000 | — | — |
| 2022-07-14 | $33.51 | $33.51 | 122,200 | — | — |
| 2022-07-13 | $34.16 | $34.16 | 117,700 | — | — |
| 2022-07-12 | $35.00 | $35.00 | 176,800 | — | — |
| 2022-07-11 | $35.73 | $35.73 | 380,600 | — | — |
| 2022-07-08 | $36.72 | $36.72 | 273,300 | — | — |
| 2022-07-07 | $36.67 | $36.67 | 516,800 | — | — |
| 2022-07-06 | $33.79 | $33.79 | 311,500 | — | — |
| 2022-07-05 | $34.00 | $34.00 | 571,900 | — | — |
| 2022-07-01 | $33.83 | $33.83 | 302,000 | — | — |
| 2022-06-30 | $33.93 | $33.93 | 710,700 | — | — |
| 2022-06-29 | $33.70 | $33.70 | 280,600 | — | — |
| 2022-06-28 | $33.51 | $33.51 | 381,800 | — | — |
| 2022-06-27 | $34.77 | $34.77 | 460,800 | — | — |
| 2022-06-24 | $35.48 | $35.48 | 1,811,900 | — | — |
| 2022-06-23 | $37.32 | $37.32 | 1,313,300 | — | — |
| 2022-06-22 | $35.97 | $35.97 | 368,100 | — | — |
| 2022-06-21 | $36.11 | $36.11 | 701,100 | — | — |
| 2022-06-17 | $35.41 | $35.41 | 1,048,700 | — | — |
| 2022-06-16 | $32.45 | $32.45 | 357,800 | — | — |
| 2022-06-15 | $33.21 | $33.21 | 448,200 | — | — |
| 2022-06-14 | $31.11 | $31.11 | 205,600 | — | — |
| 2022-06-13 | $30.89 | $30.89 | 405,900 | — | — |
| 2022-06-10 | $33.30 | $33.30 | 402,600 | — | — |
| 2022-06-09 | $33.57 | $33.57 | 197,100 | — | — |
| 2022-06-08 | $35.50 | $35.50 | 1,313,900 | — | — |
| 2022-06-07 | $33.22 | $33.22 | 589,700 | — | — |
| 2022-06-06 | $33.12 | $33.12 | 345,500 | — | — |
| 2022-06-03 | $33.49 | $33.49 | 360,300 | — | — |
| 2022-06-02 | $33.52 | $33.52 | 613,100 | — | — |
| 2022-06-01 | $31.63 | $31.63 | 418,200 | — | — |
| 2022-05-31 | $34.01 | $34.01 | 240,700 | — | — |
| 2022-05-27 | $34.98 | $34.98 | 199,300 | — | — |
| 2022-05-26 | $33.30 | $33.30 | 212,800 | — | — |
| 2022-05-25 | $32.35 | $32.35 | 231,400 | — | — |
| 2022-05-24 | $31.32 | $31.32 | 322,300 | — | — |
| 2022-05-23 | $31.20 | $31.20 | 308,500 | — | — |
| 2022-05-20 | $29.49 | $29.49 | 378,900 | — | — |
| 2022-05-19 | $30.19 | $30.19 | 527,400 | — | — |
| 2022-05-18 | $31.60 | $31.60 | 318,600 | — | — |
| 2022-05-17 | $31.92 | $31.92 | 589,600 | — | — |
| 2022-05-16 | $30.31 | $30.31 | 301,900 | — | — |
| 2022-05-13 | $31.91 | $31.91 | 362,900 | — | — |
| 2022-05-12 | $30.35 | $30.35 | 696,300 | — | — |
| 2022-05-11 | $27.62 | $27.62 | 886,600 | — | — |
| 2022-05-10 | $29.26 | $29.26 | 1,107,400 | — | — |
| 2022-05-09 | $32.50 | $32.50 | 560,200 | — | — |
| 2022-05-06 | $34.77 | $34.77 | 615,000 | — | — |
| 2022-05-05 | $34.98 | $34.98 | 421,900 | — | — |
| 2022-05-04 | $38.19 | $38.19 | 390,200 | — | — |
| 2022-05-03 | $36.99 | $36.99 | 454,000 | — | — |
| 2022-05-02 | $36.37 | $36.37 | 366,200 | — | — |
| 2022-04-29 | $32.82 | $32.82 | 374,400 | — | — |
| 2022-04-28 | $34.50 | $34.50 | 456,600 | — | — |
| 2022-04-27 | $35.01 | $35.01 | 508,100 | — | — |
| 2022-04-26 | $36.87 | $36.87 | 271,300 | — | — |
| 2022-04-25 | $38.54 | $38.54 | 263,400 | — | — |
| 2022-04-22 | $36.79 | $36.79 | 414,800 | — | — |
| 2022-04-21 | $38.75 | $38.75 | 263,800 | — | — |
| 2022-04-20 | $39.11 | $39.11 | 338,600 | — | — |
| 2022-04-19 | $40.12 | $40.12 | 285,900 | — | — |
| 2022-04-18 | $38.68 | $38.68 | 264,900 | — | — |
| 2022-04-14 | $37.97 | $37.97 | 240,500 | — | — |
| 2022-04-13 | $37.84 | $37.84 | 335,700 | — | — |
| 2022-04-12 | $35.93 | $35.93 | 311,100 | — | — |
| 2022-04-11 | $34.67 | $34.67 | 419,500 | — | — |
| 2022-04-08 | $35.62 | $35.62 | 240,200 | — | — |
| 2022-04-07 | $35.99 | $35.99 | 302,700 | — | — |
| 2022-04-06 | $37.24 | $37.24 | 553,300 | — | — |
| 2022-04-05 | $39.33 | $39.33 | 289,800 | — | — |
| 2022-04-04 | $40.65 | $40.65 | 421,400 | — | — |
| 2022-04-01 | $37.49 | $37.49 | 384,800 | — | — |
| 2022-03-31 | $36.75 | $36.75 | 553,300 | — | — |
| 2022-03-30 | $35.29 | $35.29 | 342,600 | — | — |
| 2022-03-29 | $35.65 | $35.65 | 370,200 | — | — |
| 2022-03-28 | $34.92 | $34.92 | 393,100 | — | — |
| 2022-03-25 | $35.05 | $35.05 | 320,300 | — | — |
| 2022-03-24 | $37.24 | $37.24 | 303,300 | — | — |
| 2022-03-23 | $36.71 | $36.71 | 565,700 | — | — |
| 2022-03-22 | $34.21 | $34.21 | 1,092,700 | — | — |
| 2022-03-21 | $34.90 | $34.90 | 1,024,500 | — | — |
| 2022-03-18 | $39.72 | $39.72 | 3,320,200 | — | — |
| 2022-03-17 | $39.54 | $39.54 | 983,300 | — | — |
| 2022-03-16 | $38.03 | $38.03 | 1,007,800 | — | — |
| 2022-03-15 | $35.91 | $35.91 | 550,600 | — | — |
| 2022-03-14 | $34.86 | $34.86 | 789,100 | — | — |
| 2022-03-11 | $38.84 | $38.84 | 660,500 | — | — |
| 2022-03-10 | $42.00 | $42.00 | 396,600 | — | — |
| 2022-03-09 | $44.45 | $44.45 | 381,800 | — | — |
| 2022-03-08 | $40.94 | $40.94 | 753,400 | — | — |
| 2022-03-07 | $42.83 | $42.83 | 630,900 | — | — |
| 2022-03-04 | $43.35 | $43.35 | 427,900 | — | — |
| 2022-03-03 | $46.62 | $46.62 | 247,500 | — | — |
| 2022-03-02 | $49.09 | $49.09 | 371,500 | — | — |
| 2022-03-01 | $48.83 | $48.83 | 388,200 | — | — |
| 2022-02-28 | $48.91 | $48.91 | 600,300 | — | — |
| 2022-02-25 | $46.35 | $46.35 | 527,600 | — | — |
| 2022-02-24 | $44.71 | $44.71 | 431,600 | — | — |
| 2022-02-23 | $41.76 | $41.76 | 377,800 | — | — |
| 2022-02-22 | $43.48 | $43.48 | 263,700 | — | — |
| 2022-02-18 | $44.51 | $44.51 | 425,700 | — | — |
| 2022-02-17 | $47.68 | $47.68 | 213,000 | — | — |
| 2022-02-16 | $48.70 | $48.70 | 363,300 | — | — |
| 2022-02-15 | $49.04 | $49.04 | 660,100 | — | — |
| 2022-02-14 | $48.56 | $48.56 | 557,200 | — | — |
| 2022-02-11 | $47.02 | $47.02 | 209,900 | — | — |
| 2022-02-10 | $48.92 | $48.92 | 920,100 | — | — |
| 2022-02-09 | $50.46 | $50.46 | 967,000 | — | — |
| 2022-02-08 | $48.69 | $48.69 | 748,000 | — | — |
| 2022-02-07 | $44.59 | $44.59 | 692,800 | — | — |
| 2022-02-04 | $42.73 | $42.73 | 665,700 | — | — |
| 2022-02-03 | $42.15 | $42.15 | 1,095,600 | — | — |
| 2022-02-02 | $42.56 | $42.56 | 2,433,300 | — | — |
| 2022-02-01 | $44.01 | $44.01 | 5,457,600 | — | — |
| 2022-01-31 | $51.60 | $51.60 | 248,600 | — | — |
| 2022-01-28 | $47.64 | $47.64 | 272,900 | — | — |
| 2022-01-27 | $45.00 | $45.00 | 434,500 | — | — |
| 2022-01-26 | $47.83 | $47.83 | 534,800 | — | — |
| 2022-01-25 | $50.26 | $50.26 | 328,700 | — | — |
| 2022-01-24 | $52.13 | $52.13 | 366,200 | — | — |
| 2022-01-21 | $51.81 | $51.81 | 598,900 | — | — |
| 2022-01-20 | $54.90 | $54.90 | 539,700 | — | — |
| 2022-01-19 | $51.48 | $51.48 | 322,100 | — | — |
| 2022-01-18 | $49.88 | $49.88 | 341,800 | — | — |
| 2022-01-14 | $54.34 | $54.34 | 152,300 | — | — |
| 2022-01-13 | $54.29 | $54.29 | 353,100 | — | — |
| 2022-01-12 | $58.70 | $58.70 | 792,700 | — | — |
| 2022-01-11 | $57.59 | $57.59 | 524,300 | — | — |
| 2022-01-10 | $58.15 | $58.15 | 348,000 | — | — |
| 2022-01-07 | $55.56 | $55.56 | 1,061,300 | — | — |
| 2022-01-06 | $53.87 | $53.87 | 336,700 | — | — |
| 2022-01-05 | $51.54 | $51.54 | 342,400 | — | — |
| 2022-01-04 | $53.75 | $53.75 | 363,800 | — | — |
| 2022-01-03 | $53.92 | $53.92 | 230,000 | — | — |