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
- 2018-10-25 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 | $41.31 | $41.31 | 539,200 | — | — |
| 2022-12-29 | $41.38 | $41.38 | 885,700 | — | — |
| 2022-12-28 | $39.81 | $39.81 | 776,200 | — | — |
| 2022-12-27 | $40.70 | $40.70 | 571,200 | — | — |
| 2022-12-23 | $41.54 | $41.54 | 505,300 | — | — |
| 2022-12-22 | $40.93 | $40.93 | 749,100 | — | — |
| 2022-12-21 | $41.65 | $41.65 | 974,700 | — | — |
| 2022-12-20 | $40.76 | $40.76 | 1,087,100 | — | — |
| 2022-12-19 | $40.74 | $40.74 | 994,400 | — | — |
| 2022-12-16 | $41.95 | $41.95 | 2,123,500 | — | — |
| 2022-12-15 | $43.11 | $43.11 | 1,050,200 | — | — |
| 2022-12-14 | $45.72 | $45.72 | 926,400 | — | — |
| 2022-12-13 | $46.04 | $46.04 | 1,280,900 | — | — |
| 2022-12-12 | $45.55 | $45.55 | 1,014,200 | — | — |
| 2022-12-09 | $44.66 | $44.66 | 944,400 | — | — |
| 2022-12-08 | $45.28 | $45.28 | 901,100 | — | — |
| 2022-12-07 | $43.63 | $43.63 | 846,800 | — | — |
| 2022-12-06 | $42.85 | $42.85 | 1,522,500 | — | — |
| 2022-12-05 | $45.28 | $45.28 | 1,107,600 | — | — |
| 2022-12-02 | $46.99 | $46.99 | 1,319,000 | — | — |
| 2022-12-01 | $46.24 | $46.24 | 1,779,000 | — | — |
| 2022-11-30 | $44.89 | $44.89 | 1,587,300 | — | — |
| 2022-11-29 | $42.24 | $42.24 | 1,572,400 | — | — |
| 2022-11-28 | $41.25 | $41.25 | 928,600 | — | — |
| 2022-11-25 | $40.85 | $40.85 | 237,500 | — | — |
| 2022-11-23 | $41.04 | $41.04 | 745,800 | — | — |
| 2022-11-22 | $41.10 | $41.10 | 884,200 | — | — |
| 2022-11-21 | $41.05 | $41.05 | 1,452,400 | — | — |
| 2022-11-18 | $42.16 | $42.16 | 1,548,200 | — | — |
| 2022-11-17 | $42.90 | $42.90 | 1,420,600 | — | — |
| 2022-11-16 | $43.04 | $43.04 | 1,116,300 | — | — |
| 2022-11-15 | $44.22 | $44.22 | 2,075,800 | — | — |
| 2022-11-14 | $44.15 | $44.15 | 1,801,100 | — | — |
| 2022-11-11 | $43.91 | $43.91 | 4,195,300 | — | — |
| 2022-11-10 | $39.92 | $39.92 | 4,482,200 | — | — |
| 2022-11-09 | $30.34 | $30.34 | 2,193,300 | — | — |
| 2022-11-08 | $31.93 | $31.93 | 1,079,900 | — | — |
| 2022-11-07 | $31.45 | $31.45 | 907,600 | — | — |
| 2022-11-04 | $31.53 | $31.53 | 1,160,700 | — | — |
| 2022-11-03 | $31.30 | $31.30 | 1,464,700 | — | — |
| 2022-11-02 | $30.70 | $30.70 | 1,224,600 | — | — |
| 2022-11-01 | $32.50 | $32.50 | 794,100 | — | — |
| 2022-10-31 | $32.08 | $32.08 | 1,266,600 | — | — |
| 2022-10-28 | $32.70 | $32.70 | 987,400 | — | — |
| 2022-10-27 | $31.92 | $31.92 | 1,078,800 | — | — |
| 2022-10-26 | $32.58 | $32.58 | 1,033,800 | — | — |
| 2022-10-25 | $31.71 | $31.71 | 981,700 | — | — |
| 2022-10-24 | $29.99 | $29.99 | 835,600 | — | — |
| 2022-10-21 | $29.89 | $29.89 | 792,200 | — | — |
| 2022-10-20 | $29.47 | $29.47 | 2,027,700 | — | — |
| 2022-10-19 | $29.66 | $29.66 | 1,803,700 | — | — |
| 2022-10-18 | $31.42 | $31.42 | 989,600 | — | — |
| 2022-10-17 | $31.02 | $31.02 | 1,310,300 | — | — |
| 2022-10-14 | $29.70 | $29.70 | 1,233,900 | — | — |
| 2022-10-13 | $30.60 | $30.60 | 1,232,800 | — | — |
| 2022-10-12 | $30.54 | $30.54 | 1,278,700 | — | — |
| 2022-10-11 | $30.45 | $30.45 | 1,272,800 | — | — |
| 2022-10-10 | $29.89 | $29.89 | 1,677,000 | — | — |
| 2022-10-07 | $29.57 | $29.57 | 1,922,100 | — | — |
| 2022-10-06 | $30.85 | $30.85 | 1,084,000 | — | — |
| 2022-10-05 | $31.19 | $31.19 | 1,981,600 | — | — |
| 2022-10-04 | $31.96 | $31.96 | 1,820,400 | — | — |
| 2022-10-03 | $29.50 | $29.50 | 1,402,400 | — | — |
| 2022-09-30 | $28.52 | $28.52 | 1,775,100 | — | — |
| 2022-09-29 | $28.96 | $28.96 | 1,461,400 | — | — |
| 2022-09-28 | $30.20 | $30.20 | 1,321,700 | — | — |
| 2022-09-27 | $29.96 | $29.96 | 1,790,800 | — | — |
| 2022-09-26 | $29.30 | $29.30 | 2,142,000 | — | — |
| 2022-09-23 | $31.04 | $31.04 | 3,788,800 | — | — |
| 2022-09-22 | $32.34 | $32.34 | 1,919,700 | — | — |
| 2022-09-21 | $33.81 | $33.81 | 986,600 | — | — |
| 2022-09-20 | $34.08 | $34.08 | 1,304,100 | — | — |
| 2022-09-19 | $35.54 | $35.54 | 1,254,000 | — | — |
| 2022-09-16 | $34.58 | $34.58 | 1,654,600 | — | — |
| 2022-09-15 | $35.50 | $35.50 | 971,700 | — | — |
| 2022-09-14 | $35.79 | $35.79 | 1,109,600 | — | — |
| 2022-09-13 | $36.25 | $36.25 | 1,444,900 | — | — |
| 2022-09-12 | $39.11 | $39.11 | 938,200 | — | — |
| 2022-09-09 | $38.63 | $38.63 | 1,077,600 | — | — |
| 2022-09-08 | $37.62 | $37.62 | 897,000 | — | — |
| 2022-09-07 | $36.80 | $36.80 | 1,402,500 | — | — |
| 2022-09-06 | $35.39 | $35.39 | 1,055,300 | — | — |
| 2022-09-02 | $35.70 | $35.70 | 1,366,200 | — | — |
| 2022-09-01 | $36.52 | $36.52 | 914,800 | — | — |
| 2022-08-31 | $36.89 | $36.89 | 1,491,700 | — | — |
| 2022-08-30 | $37.15 | $37.15 | 1,502,300 | — | — |
| 2022-08-29 | $37.13 | $37.13 | 1,009,100 | — | — |
| 2022-08-26 | $38.11 | $38.11 | 1,120,900 | — | — |
| 2022-08-25 | $40.69 | $40.69 | 904,200 | — | — |
| 2022-08-24 | $40.23 | $40.23 | 798,200 | — | — |
| 2022-08-23 | $40.77 | $40.77 | 827,400 | — | — |
| 2022-08-22 | $41.05 | $41.05 | 1,313,400 | — | — |
| 2022-08-19 | $41.81 | $41.81 | 1,283,800 | — | — |
| 2022-08-18 | $45.02 | $45.02 | 665,900 | — | — |
| 2022-08-17 | $44.77 | $44.77 | 951,600 | — | — |
| 2022-08-16 | $47.29 | $47.29 | 903,900 | — | — |
| 2022-08-15 | $45.57 | $45.57 | 900,800 | — | — |
| 2022-08-12 | $45.67 | $45.67 | 715,300 | — | — |
| 2022-08-11 | $44.99 | $44.99 | 1,010,900 | — | — |
| 2022-08-10 | $44.19 | $44.19 | 1,522,100 | — | — |
| 2022-08-09 | $42.70 | $42.70 | 1,582,600 | — | — |
| 2022-08-08 | $46.25 | $46.25 | 1,430,600 | — | — |
| 2022-08-05 | $44.94 | $44.94 | 2,041,000 | — | — |
| 2022-08-04 | $44.16 | $44.16 | 6,356,300 | — | — |
| 2022-08-03 | $54.36 | $54.36 | 2,378,200 | — | — |
| 2022-08-02 | $51.80 | $51.80 | 1,112,200 | — | — |
| 2022-08-01 | $51.86 | $51.86 | 1,476,700 | — | — |
| 2022-07-29 | $50.77 | $50.77 | 1,209,200 | — | — |
| 2022-07-28 | $48.84 | $48.84 | 1,204,000 | — | — |
| 2022-07-27 | $46.20 | $46.20 | 1,412,500 | — | — |
| 2022-07-26 | $44.24 | $44.24 | 1,455,400 | — | — |
| 2022-07-25 | $48.27 | $48.27 | 994,400 | — | — |
| 2022-07-22 | $49.62 | $49.62 | 846,300 | — | — |
| 2022-07-21 | $49.94 | $49.94 | 824,600 | — | — |
| 2022-07-20 | $49.78 | $49.78 | 1,573,700 | — | — |
| 2022-07-19 | $48.36 | $48.36 | 1,061,700 | — | — |
| 2022-07-18 | $46.44 | $46.44 | 1,020,500 | — | — |
| 2022-07-15 | $45.28 | $45.28 | 1,015,700 | — | — |
| 2022-07-14 | $45.31 | $45.31 | 758,900 | — | — |
| 2022-07-13 | $46.45 | $46.45 | 1,201,600 | — | — |
| 2022-07-12 | $45.88 | $45.88 | 1,021,200 | — | — |
| 2022-07-11 | $45.78 | $45.78 | 816,600 | — | — |
| 2022-07-08 | $47.17 | $47.17 | 723,800 | — | — |
| 2022-07-07 | $48.33 | $48.33 | 1,089,400 | — | — |
| 2022-07-06 | $46.10 | $46.10 | 843,600 | — | — |
| 2022-07-05 | $46.99 | $46.99 | 1,055,900 | — | — |
| 2022-07-01 | $44.59 | $44.59 | 1,050,100 | — | — |
| 2022-06-30 | $43.27 | $43.27 | 1,185,300 | — | — |
| 2022-06-29 | $44.97 | $44.97 | 1,217,500 | — | — |
| 2022-06-28 | $45.25 | $45.25 | 1,121,100 | — | — |
| 2022-06-27 | $47.41 | $47.41 | 1,457,700 | — | — |
| 2022-06-24 | $48.46 | $48.46 | 1,688,500 | — | — |
| 2022-06-23 | $45.24 | $45.24 | 1,093,200 | — | — |
| 2022-06-22 | $42.95 | $42.95 | 1,275,200 | — | — |
| 2022-06-21 | $43.06 | $43.06 | 1,412,300 | — | — |
| 2022-06-17 | $41.83 | $41.83 | 1,739,700 | — | — |
| 2022-06-16 | $41.20 | $41.20 | 1,340,400 | — | — |
| 2022-06-15 | $42.56 | $42.56 | 1,294,100 | — | — |
| 2022-06-14 | $42.36 | $42.36 | 982,300 | — | — |
| 2022-06-13 | $41.94 | $41.94 | 1,377,900 | — | — |
| 2022-06-10 | $44.67 | $44.67 | 1,158,400 | — | — |
| 2022-06-09 | $45.95 | $45.95 | 1,210,000 | — | — |
| 2022-06-08 | $46.81 | $46.81 | 718,300 | — | — |
| 2022-06-07 | $47.93 | $47.93 | 932,100 | — | — |
| 2022-06-06 | $47.10 | $47.10 | 860,200 | — | — |
| 2022-06-03 | $46.38 | $46.38 | 808,900 | — | — |
| 2022-06-02 | $47.76 | $47.76 | 1,023,600 | — | — |
| 2022-06-01 | $45.24 | $45.24 | 1,357,200 | — | — |
| 2022-05-31 | $45.75 | $45.75 | 1,158,500 | — | — |
| 2022-05-27 | $46.11 | $46.11 | 1,309,600 | — | — |
| 2022-05-26 | $45.33 | $45.33 | 3,196,600 | — | — |
| 2022-05-25 | $41.65 | $41.65 | 4,354,100 | — | — |
| 2022-05-24 | $40.50 | $40.50 | 2,870,800 | — | — |
| 2022-05-23 | $44.06 | $44.06 | 1,542,600 | — | — |
| 2022-05-20 | $45.46 | $45.46 | 1,520,600 | — | — |
| 2022-05-19 | $45.63 | $45.63 | 1,992,200 | — | — |
| 2022-05-18 | $45.61 | $45.61 | 2,303,500 | — | — |
| 2022-05-17 | $49.48 | $49.48 | 2,028,800 | — | — |
| 2022-05-16 | $47.22 | $47.22 | 998,500 | — | — |
| 2022-05-13 | $47.92 | $47.92 | 1,390,700 | — | — |
| 2022-05-12 | $45.30 | $45.30 | 2,331,100 | — | — |
| 2022-05-11 | $43.82 | $43.82 | 3,779,000 | — | — |
| 2022-05-10 | $43.97 | $43.97 | 2,874,500 | — | — |
| 2022-05-09 | $45.70 | $45.70 | 1,964,300 | — | — |
| 2022-05-06 | $47.25 | $47.25 | 1,367,700 | — | — |
| 2022-05-05 | $50.14 | $50.14 | 1,096,900 | — | — |
| 2022-05-04 | $53.96 | $53.96 | 2,341,000 | — | — |
| 2022-05-03 | $51.87 | $51.87 | 1,342,300 | — | — |
| 2022-05-02 | $51.03 | $51.03 | 1,596,700 | — | — |
| 2022-04-29 | $48.87 | $48.87 | 1,281,900 | — | — |
| 2022-04-28 | $51.29 | $51.29 | 1,346,900 | — | — |
| 2022-04-27 | $50.27 | $50.27 | 1,113,800 | — | — |
| 2022-04-26 | $50.06 | $50.06 | 1,041,900 | — | — |
| 2022-04-25 | $53.25 | $53.25 | 1,445,800 | — | — |
| 2022-04-22 | $50.62 | $50.62 | 1,257,900 | — | — |
| 2022-04-21 | $53.00 | $53.00 | 1,424,800 | — | — |
| 2022-04-20 | $55.82 | $55.82 | 1,196,000 | — | — |
| 2022-04-19 | $56.32 | $56.32 | 1,164,900 | — | — |
| 2022-04-18 | $54.40 | $54.40 | 1,053,600 | — | — |
| 2022-04-14 | $54.27 | $54.27 | 877,500 | — | — |
| 2022-04-13 | $56.59 | $56.59 | 850,100 | — | — |
| 2022-04-12 | $54.55 | $54.55 | 1,352,500 | — | — |
| 2022-04-11 | $54.20 | $54.20 | 1,642,600 | — | — |
| 2022-04-08 | $54.15 | $54.15 | 1,285,200 | — | — |
| 2022-04-07 | $56.72 | $56.72 | 2,352,900 | — | — |
| 2022-04-06 | $54.96 | $54.96 | 2,121,700 | — | — |
| 2022-04-05 | $59.49 | $59.49 | 966,200 | — | — |
| 2022-04-04 | $61.35 | $61.35 | 1,050,300 | — | — |
| 2022-04-01 | $61.35 | $61.35 | 1,345,500 | — | — |
| 2022-03-31 | $59.98 | $59.98 | 1,801,600 | — | — |
| 2022-03-30 | $63.51 | $63.51 | 2,945,500 | — | — |
| 2022-03-29 | $61.30 | $61.30 | 1,342,700 | — | — |
| 2022-03-28 | $57.09 | $57.09 | 1,288,000 | — | — |
| 2022-03-25 | $56.50 | $56.50 | 1,139,600 | — | — |
| 2022-03-24 | $58.48 | $58.48 | 868,400 | — | — |
| 2022-03-23 | $58.73 | $58.73 | 624,800 | — | — |
| 2022-03-22 | $60.79 | $60.79 | 880,100 | — | — |
| 2022-03-21 | $60.04 | $60.04 | 905,100 | — | — |
| 2022-03-18 | $62.25 | $62.25 | 1,359,300 | — | — |
| 2022-03-17 | $61.24 | $61.24 | 911,300 | — | — |
| 2022-03-16 | $60.03 | $60.03 | 1,209,800 | — | — |
| 2022-03-15 | $58.76 | $58.76 | 920,700 | — | — |
| 2022-03-14 | $55.50 | $55.50 | 1,276,300 | — | — |
| 2022-03-11 | $57.24 | $57.24 | 1,162,600 | — | — |
| 2022-03-10 | $60.57 | $60.57 | 1,223,200 | — | — |
| 2022-03-09 | $60.49 | $60.49 | 1,172,300 | — | — |
| 2022-03-08 | $58.80 | $58.80 | 1,209,800 | — | — |
| 2022-03-07 | $57.73 | $57.73 | 1,424,300 | — | — |
| 2022-03-04 | $60.31 | $60.31 | 1,220,800 | — | — |
| 2022-03-03 | $61.68 | $61.68 | 891,000 | — | — |
| 2022-03-02 | $63.57 | $63.57 | 1,255,900 | — | — |
| 2022-03-01 | $61.25 | $61.25 | 1,222,500 | — | — |
| 2022-02-28 | $61.56 | $61.56 | 986,700 | — | — |
| 2022-02-25 | $61.20 | $61.20 | 1,754,000 | — | — |
| 2022-02-24 | $58.20 | $58.20 | 1,690,400 | — | — |
| 2022-02-23 | $57.13 | $57.13 | 1,061,400 | — | — |
| 2022-02-22 | $58.75 | $58.75 | 1,845,300 | — | — |
| 2022-02-18 | $60.29 | $60.29 | 1,428,500 | — | — |
| 2022-02-17 | $62.21 | $62.21 | 3,593,400 | — | — |
| 2022-02-16 | $65.51 | $65.51 | 2,105,600 | — | — |
| 2022-02-15 | $66.54 | $66.54 | 1,142,700 | — | — |
| 2022-02-14 | $63.43 | $63.43 | 1,749,500 | — | — |
| 2022-02-11 | $65.44 | $65.44 | 688,300 | — | — |
| 2022-02-10 | $67.46 | $67.46 | 1,035,700 | — | — |
| 2022-02-09 | $68.62 | $68.62 | 888,600 | — | — |
| 2022-02-08 | $67.06 | $67.06 | 792,000 | — | — |
| 2022-02-07 | $65.95 | $65.95 | 868,200 | — | — |
| 2022-02-04 | $65.68 | $65.68 | 1,108,400 | — | — |
| 2022-02-03 | $63.69 | $63.69 | 693,200 | — | — |
| 2022-02-02 | $66.65 | $66.65 | 1,183,000 | — | — |
| 2022-02-01 | $68.01 | $68.01 | 1,311,800 | — | — |
| 2022-01-31 | $65.58 | $65.58 | 1,077,100 | — | — |
| 2022-01-28 | $62.25 | $62.25 | 1,258,700 | — | — |
| 2022-01-27 | $60.24 | $60.24 | 1,985,200 | — | — |
| 2022-01-26 | $62.68 | $62.68 | 2,025,100 | — | — |
| 2022-01-25 | $67.27 | $67.27 | 2,224,700 | — | — |
| 2022-01-24 | $69.00 | $69.00 | 1,587,900 | — | — |
| 2022-01-21 | $66.53 | $66.53 | 2,065,600 | — | — |
| 2022-01-20 | $67.08 | $67.08 | 1,361,500 | — | — |
| 2022-01-19 | $69.50 | $69.50 | 1,562,400 | — | — |
| 2022-01-18 | $68.57 | $68.57 | 1,858,100 | — | — |
| 2022-01-14 | $70.78 | $70.78 | 1,256,100 | — | — |
| 2022-01-13 | $72.83 | $72.83 | 771,100 | — | — |
| 2022-01-12 | $74.31 | $74.31 | 823,400 | — | — |
| 2022-01-11 | $75.00 | $75.00 | 678,600 | — | — |
| 2022-01-10 | $74.72 | $74.72 | 1,347,200 | — | — |
| 2022-01-07 | $74.27 | $74.27 | 1,117,500 | — | — |
| 2022-01-06 | $76.03 | $76.03 | 938,100 | — | — |
| 2022-01-05 | $75.68 | $75.68 | 1,382,300 | — | — |
| 2022-01-04 | $80.56 | $80.56 | 1,112,100 | — | — |
| 2022-01-03 | $81.23 | $81.23 | 948,100 | — | — |