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
- 2013-08-12 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 | $19.32 | $19.32 | 8,956 | — | — |
| 2022-12-29 | $19.60 | $19.60 | 5,314 | — | — |
| 2022-12-28 | $19.32 | $19.32 | 9,920 | — | — |
| 2022-12-27 | $19.53 | $19.53 | 3,741 | — | — |
| 2022-12-23 | $21.00 | $21.00 | 4,604 | — | — |
| 2022-12-22 | $19.95 | $19.95 | 7,074 | — | — |
| 2022-12-21 | $21.84 | $21.84 | 4,379 | — | — |
| 2022-12-20 | $21.70 | $21.70 | 5,397 | — | — |
| 2022-12-19 | $24.22 | $24.22 | 3,617 | — | — |
| 2022-12-16 | $24.50 | $24.50 | 3,954 | — | — |
| 2022-12-15 | $25.13 | $25.13 | 7,997 | — | — |
| 2022-12-14 | $25.48 | $25.48 | 5,147 | — | — |
| 2022-12-13 | $24.50 | $24.50 | 6,384 | — | — |
| 2022-12-12 | $24.71 | $24.71 | 13,147 | — | — |
| 2022-12-09 | $22.40 | $22.40 | 11,029 | — | — |
| 2022-12-08 | $19.60 | $19.60 | 3,033 | — | — |
| 2022-12-07 | $18.55 | $18.55 | 5,580 | — | — |
| 2022-12-06 | $19.67 | $19.67 | 7,876 | — | — |
| 2022-12-05 | $21.14 | $21.14 | 4,921 | — | — |
| 2022-12-02 | $21.70 | $21.70 | 4,009 | — | — |
| 2022-12-01 | $22.12 | $22.12 | 4,746 | — | — |
| 2022-11-30 | $22.96 | $22.96 | 7,277 | — | — |
| 2022-11-29 | $23.17 | $23.17 | 2,704 | — | — |
| 2022-11-28 | $22.33 | $22.33 | 4,080 | — | — |
| 2022-11-25 | $24.22 | $24.22 | 2,234 | — | — |
| 2022-11-23 | $24.36 | $24.36 | 6,339 | — | — |
| 2022-11-22 | $24.01 | $24.01 | 2,803 | — | — |
| 2022-11-21 | $23.80 | $23.80 | 6,854 | — | — |
| 2022-11-18 | $24.15 | $24.15 | 5,546 | — | — |
| 2022-11-17 | $25.90 | $25.90 | 2,460 | — | — |
| 2022-11-16 | $25.90 | $25.90 | 6,921 | — | — |
| 2022-11-15 | $27.30 | $27.30 | 10,303 | — | — |
| 2022-11-14 | $27.58 | $27.58 | 6,611 | — | — |
| 2022-11-11 | $29.05 | $29.05 | 6,184 | — | — |
| 2022-11-10 | $28.00 | $28.00 | 6,734 | — | — |
| 2022-11-09 | $25.90 | $25.90 | 5,009 | — | — |
| 2022-11-08 | $28.00 | $28.00 | 6,253 | — | — |
| 2022-11-07 | $29.47 | $29.47 | 3,280 | — | — |
| 2022-11-04 | $31.43 | $31.43 | 9,346 | — | — |
| 2022-11-03 | $31.22 | $31.22 | 3,233 | — | — |
| 2022-11-02 | $29.75 | $29.75 | 2,747 | — | — |
| 2022-11-01 | $30.94 | $30.94 | 3,197 | — | — |
| 2022-10-31 | $31.64 | $31.64 | 2,600 | — | — |
| 2022-10-28 | $31.57 | $31.57 | 4,893 | — | — |
| 2022-10-27 | $31.71 | $31.71 | 6,923 | — | — |
| 2022-10-26 | $32.83 | $32.83 | 10,940 | — | — |
| 2022-10-25 | $31.50 | $31.50 | 16,539 | — | — |
| 2022-10-24 | $30.59 | $30.59 | 3,709 | — | — |
| 2022-10-21 | $30.38 | $30.38 | 10,044 | — | — |
| 2022-10-20 | $28.14 | $28.14 | 5,241 | — | — |
| 2022-10-19 | $26.74 | $26.74 | 3,773 | — | — |
| 2022-10-18 | $28.00 | $28.00 | 6,034 | — | — |
| 2022-10-17 | $27.30 | $27.30 | 2,386 | — | — |
| 2022-10-14 | $27.30 | $27.30 | 3,524 | — | — |
| 2022-10-13 | $28.56 | $28.56 | 7,404 | — | — |
| 2022-10-12 | $27.37 | $27.37 | 4,919 | — | — |
| 2022-10-11 | $27.65 | $27.65 | 5,089 | — | — |
| 2022-10-10 | $29.40 | $29.40 | 6,823 | — | — |
| 2022-10-07 | $29.75 | $29.75 | 17,101 | — | — |
| 2022-10-06 | $32.13 | $32.13 | 5,831 | — | — |
| 2022-10-05 | $31.15 | $31.15 | 14,659 | — | — |
| 2022-10-04 | $32.90 | $32.90 | 19,493 | — | — |
| 2022-10-03 | $30.87 | $30.87 | 5,703 | — | — |
| 2022-09-30 | $30.94 | $30.94 | 6,006 | — | — |
| 2022-09-29 | $30.94 | $30.94 | 2,729 | — | — |
| 2022-09-28 | $32.62 | $32.62 | 6,169 | — | — |
| 2022-09-27 | $31.78 | $31.78 | 7,436 | — | — |
| 2022-09-26 | $32.06 | $32.06 | 9,874 | — | — |
| 2022-09-23 | $34.65 | $34.65 | 8,529 | — | — |
| 2022-09-22 | $37.80 | $37.80 | 6,944 | — | — |
| 2022-09-21 | $39.13 | $39.13 | 7,394 | — | — |
| 2022-09-20 | $39.13 | $39.13 | 5,706 | — | — |
| 2022-09-19 | $40.88 | $40.88 | 4,596 | — | — |
| 2022-09-16 | $41.30 | $41.30 | 2,953 | — | — |
| 2022-09-15 | $42.63 | $42.63 | 6,859 | — | — |
| 2022-09-14 | $43.33 | $43.33 | 5,911 | — | — |
| 2022-09-13 | $43.19 | $43.19 | 6,674 | — | — |
| 2022-09-12 | $46.83 | $46.83 | 6,230 | — | — |
| 2022-09-09 | $46.13 | $46.13 | 11,260 | — | — |
| 2022-09-08 | $41.51 | $41.51 | 3,231 | — | — |
| 2022-09-07 | $40.04 | $40.04 | 5,139 | — | — |
| 2022-09-06 | $39.41 | $39.41 | 5,771 | — | — |
| 2022-09-02 | $41.79 | $41.79 | 5,713 | — | — |
| 2022-09-01 | $42.00 | $42.00 | 8,650 | — | — |
| 2022-08-31 | $44.38 | $44.38 | 6,910 | — | — |
| 2022-08-30 | $43.26 | $43.26 | 5,789 | — | — |
| 2022-08-29 | $44.38 | $44.38 | 9,036 | — | — |
| 2022-08-26 | $45.01 | $45.01 | 7,166 | — | — |
| 2022-08-25 | $47.67 | $47.67 | 7,176 | — | — |
| 2022-08-24 | $45.50 | $45.50 | 7,860 | — | — |
| 2022-08-23 | $45.92 | $45.92 | 7,214 | — | — |
| 2022-08-22 | $45.50 | $45.50 | 5,719 | — | — |
| 2022-08-19 | $49.63 | $49.63 | 12,071 | — | — |
| 2022-08-18 | $52.50 | $52.50 | 5,287 | — | — |
| 2022-08-17 | $53.34 | $53.34 | 11,873 | — | — |
| 2022-08-16 | $58.45 | $58.45 | 15,290 | — | — |
| 2022-08-15 | $60.20 | $60.20 | 22,489 | — | — |
| 2022-08-12 | $55.30 | $55.30 | 12,880 | — | — |
| 2022-08-11 | $54.88 | $54.88 | 18,171 | — | — |
| 2022-08-10 | $52.92 | $52.92 | 14,804 | — | — |
| 2022-08-09 | $51.10 | $51.10 | 8,634 | — | — |
| 2022-08-08 | $50.68 | $50.68 | 26,184 | — | — |
| 2022-08-05 | $49.91 | $49.91 | 11,740 | — | — |
| 2022-08-04 | $49.63 | $49.63 | 20,249 | — | — |
| 2022-08-03 | $48.79 | $48.79 | 11,246 | — | — |
| 2022-08-02 | $46.48 | $46.48 | 13,097 | — | — |
| 2022-08-01 | $43.40 | $43.40 | 8,093 | — | — |
| 2022-07-29 | $46.62 | $46.62 | 8,451 | — | — |
| 2022-07-28 | $46.90 | $46.90 | 16,466 | — | — |
| 2022-07-27 | $45.92 | $45.92 | 12,686 | — | — |
| 2022-07-26 | $42.42 | $42.42 | 11,901 | — | — |
| 2022-07-25 | $46.06 | $46.06 | 18,784 | — | — |
| 2022-07-22 | $50.19 | $50.19 | 16,856 | — | — |
| 2022-07-21 | $53.90 | $53.90 | 20,153 | — | — |
| 2022-07-20 | $54.04 | $54.04 | 37,720 | — | — |
| 2022-07-19 | $53.97 | $53.97 | 81,689 | — | — |
| 2022-07-18 | $48.79 | $48.79 | 54,156 | — | — |
| 2022-07-15 | $46.62 | $46.62 | 20,971 | — | — |
| 2022-07-14 | $46.27 | $46.27 | 24,571 | — | — |
| 2022-07-13 | $45.92 | $45.92 | 9,626 | — | — |
| 2022-07-12 | $46.06 | $46.06 | 14,883 | — | — |
| 2022-07-11 | $47.81 | $47.81 | 22,320 | — | — |
| 2022-07-08 | $51.80 | $51.80 | 121,957 | — | — |
| 2022-07-07 | $51.80 | $51.80 | 89,597 | — | — |
| 2022-07-06 | $40.04 | $40.04 | 6,274 | — | — |
| 2022-07-05 | $42.00 | $42.00 | 10,589 | — | — |
| 2022-07-01 | $38.29 | $38.29 | 7,933 | — | — |
| 2022-06-30 | $37.52 | $37.52 | 20,427 | — | — |
| 2022-06-29 | $40.25 | $40.25 | 13,320 | — | — |
| 2022-06-28 | $43.19 | $43.19 | 19,194 | — | — |
| 2022-06-27 | $47.53 | $47.53 | 19,813 | — | — |
| 2022-06-24 | $49.14 | $49.14 | 14,786 | — | — |
| 2022-06-23 | $47.74 | $47.74 | 6,281 | — | — |
| 2022-06-22 | $46.90 | $46.90 | 8,320 | — | — |
| 2022-06-21 | $47.74 | $47.74 | 24,769 | — | — |
| 2022-06-17 | $45.15 | $45.15 | 13,593 | — | — |
| 2022-06-16 | $49.28 | $49.28 | 12,733 | — | — |
| 2022-06-15 | $50.26 | $50.26 | 13,770 | — | — |
| 2022-06-14 | $51.80 | $51.80 | 8,451 | — | — |
| 2022-06-13 | $53.13 | $53.13 | 21,641 | — | — |
| 2022-06-10 | $63.00 | $63.00 | 11,037 | — | — |
| 2022-06-09 | $67.41 | $67.41 | 10,334 | — | — |
| 2022-06-08 | $71.40 | $71.40 | 14,376 | — | — |
| 2022-06-07 | $72.10 | $72.10 | 8,317 | — | — |
| 2022-06-06 | $71.40 | $71.40 | 11,391 | — | — |
| 2022-06-03 | $72.10 | $72.10 | 5,621 | — | — |
| 2022-06-02 | $74.20 | $74.20 | 8,323 | — | — |
| 2022-06-01 | $69.79 | $69.79 | 12,409 | — | — |
| 2022-05-31 | $74.20 | $74.20 | 15,064 | — | — |
| 2022-05-27 | $73.50 | $73.50 | 14,854 | — | — |
| 2022-05-26 | $72.10 | $72.10 | 12,906 | — | — |
| 2022-05-25 | $67.90 | $67.90 | 9,657 | — | — |
| 2022-05-24 | $65.73 | $65.73 | 14,243 | — | — |
| 2022-05-23 | $70.70 | $70.70 | 12,721 | — | — |
| 2022-05-20 | $69.30 | $69.30 | 16,737 | — | — |
| 2022-05-19 | $74.90 | $74.90 | 10,974 | — | — |
| 2022-05-18 | $72.10 | $72.10 | 11,333 | — | — |
| 2022-05-17 | $73.50 | $73.50 | 16,967 | — | — |
| 2022-05-16 | $70.00 | $70.00 | 18,010 | — | — |
| 2022-05-13 | $73.50 | $73.50 | 25,321 | — | — |
| 2022-05-12 | $65.31 | $65.31 | 37,646 | — | — |
| 2022-05-11 | $66.92 | $66.92 | 36,993 | — | — |
| 2022-05-10 | $81.20 | $81.20 | 24,214 | — | — |
| 2022-05-09 | $82.60 | $82.60 | 29,594 | — | — |
| 2022-05-06 | $106.40 | $106.40 | 18,694 | — | — |
| 2022-05-05 | $105.70 | $105.70 | 27,726 | — | — |
| 2022-05-04 | $116.20 | $116.20 | 41,123 | — | — |
| 2022-05-03 | $109.20 | $109.20 | 65,200 | — | — |
| 2022-05-02 | $102.20 | $102.20 | 19,497 | — | — |
| 2022-04-29 | $95.90 | $95.90 | 19,040 | — | — |
| 2022-04-28 | $101.50 | $101.50 | 27,453 | — | — |
| 2022-04-27 | $99.40 | $99.40 | 23,694 | — | — |
| 2022-04-26 | $105.00 | $105.00 | 21,050 | — | — |
| 2022-04-25 | $114.80 | $114.80 | 20,161 | — | — |
| 2022-04-22 | $112.70 | $112.70 | 20,884 | — | — |
| 2022-04-21 | $113.40 | $113.40 | 25,426 | — | — |
| 2022-04-20 | $116.90 | $116.90 | 30,133 | — | — |
| 2022-04-19 | $117.60 | $117.60 | 27,306 | — | — |
| 2022-04-18 | $114.10 | $114.10 | 41,889 | — | — |
| 2022-04-14 | $121.80 | $121.80 | 28,326 | — | — |
| 2022-04-13 | $126.70 | $126.70 | 35,191 | — | — |
| 2022-04-12 | $119.00 | $119.00 | 45,394 | — | — |
| 2022-04-11 | $130.20 | $130.20 | 68,003 | — | — |
| 2022-04-08 | $126.00 | $126.00 | 58,070 | — | — |
| 2022-04-07 | $142.80 | $142.80 | 70,820 | — | — |
| 2022-04-06 | $156.80 | $156.80 | 61,420 | — | — |
| 2022-04-05 | $177.10 | $177.10 | 785,476 | — | — |
| 2022-04-04 | $151.90 | $151.90 | 63,981 | — | — |
| 2022-04-01 | $154.70 | $154.70 | 63,056 | — | — |
| 2022-03-31 | $147.00 | $147.00 | 42,934 | — | — |
| 2022-03-30 | $153.30 | $153.30 | 47,857 | — | — |
| 2022-03-29 | $162.40 | $162.40 | 127,079 | — | — |
| 2022-03-28 | $177.80 | $177.80 | 379,409 | — | — |
| 2022-03-25 | $137.20 | $137.20 | 41,020 | — | — |
| 2022-03-24 | $145.60 | $145.60 | 42,369 | — | — |
| 2022-03-23 | $136.50 | $136.50 | 28,047 | — | — |
| 2022-03-22 | $140.70 | $140.70 | 41,234 | — | — |
| 2022-03-21 | $133.70 | $133.70 | 34,319 | — | — |
| 2022-03-18 | $134.40 | $134.40 | 39,396 | — | — |
| 2022-03-17 | $136.50 | $136.50 | 38,331 | — | — |
| 2022-03-16 | $128.10 | $128.10 | 37,644 | — | — |
| 2022-03-15 | $121.10 | $121.10 | 30,786 | — | — |
| 2022-03-14 | $110.60 | $110.60 | 33,801 | — | — |
| 2022-03-11 | $120.40 | $120.40 | 64,330 | — | — |
| 2022-03-10 | $134.40 | $134.40 | 28,689 | — | — |
| 2022-03-09 | $136.50 | $136.50 | 73,030 | — | — |
| 2022-03-08 | $134.40 | $134.40 | 46,773 | — | — |
| 2022-03-07 | $135.10 | $135.10 | 68,423 | — | — |
| 2022-03-04 | $149.10 | $149.10 | 69,743 | — | — |
| 2022-03-03 | $140.70 | $140.70 | 77,199 | — | — |
| 2022-03-02 | $160.30 | $160.30 | 38,110 | — | — |
| 2022-03-01 | $161.70 | $161.70 | 54,879 | — | — |
| 2022-02-28 | $156.10 | $156.10 | 87,754 | — | — |
| 2022-02-25 | $153.30 | $153.30 | 36,137 | — | — |
| 2022-02-24 | $156.10 | $156.10 | 70,404 | — | — |
| 2022-02-23 | $152.60 | $152.60 | 93,231 | — | — |
| 2022-02-22 | $168.00 | $168.00 | 35,189 | — | — |
| 2022-02-18 | $178.50 | $178.50 | 48,291 | — | — |
| 2022-02-17 | $179.90 | $179.90 | 68,557 | — | — |
| 2022-02-16 | $205.10 | $205.10 | 117,450 | — | — |
| 2022-02-15 | $175.00 | $175.00 | 77,499 | — | — |
| 2022-02-14 | $156.80 | $156.80 | 44,226 | — | — |
| 2022-02-11 | $165.20 | $165.20 | 78,503 | — | — |
| 2022-02-10 | $182.00 | $182.00 | 100,013 | — | — |
| 2022-02-09 | $186.90 | $186.90 | 93,579 | — | — |
| 2022-02-08 | $193.90 | $193.90 | 156,470 | — | — |
| 2022-02-07 | $198.10 | $198.10 | 376,346 | — | — |
| 2022-02-04 | $212.10 | $212.10 | 1,229,546 | — | — |
| 2022-02-03 | $161.70 | $161.70 | 85,921 | — | — |
| 2022-02-02 | $163.10 | $163.10 | 75,631 | — | — |
| 2022-02-01 | $163.10 | $163.10 | 70,037 | — | — |
| 2022-01-31 | $147.00 | $147.00 | 32,930 | — | — |
| 2022-01-28 | $137.55 | $137.55 | 41,257 | — | — |
| 2022-01-27 | $125.30 | $125.30 | 36,797 | — | — |
| 2022-01-26 | $140.00 | $140.00 | 50,714 | — | — |
| 2022-01-25 | $142.80 | $142.80 | 55,053 | — | — |
| 2022-01-24 | $135.80 | $135.80 | 77,140 | — | — |
| 2022-01-21 | $140.00 | $140.00 | 73,421 | — | — |
| 2022-01-20 | $155.40 | $155.40 | 51,670 | — | — |
| 2022-01-19 | $162.40 | $162.40 | 32,173 | — | — |
| 2022-01-18 | $168.70 | $168.70 | 46,621 | — | — |
| 2022-01-14 | $186.20 | $186.20 | 50,733 | — | — |
| 2022-01-13 | $186.20 | $186.20 | 46,884 | — | — |
| 2022-01-12 | $200.20 | $200.20 | 36,030 | — | — |
| 2022-01-11 | $198.10 | $198.10 | 48,500 | — | — |
| 2022-01-10 | $196.70 | $196.70 | 49,669 | — | — |
| 2022-01-07 | $201.60 | $201.60 | 62,283 | — | — |
| 2022-01-06 | $212.10 | $212.10 | 52,367 | — | — |
| 2022-01-05 | $217.00 | $217.00 | 122,149 | — | — |
| 2022-01-04 | $242.20 | $242.20 | 48,000 | — | — |
| 2022-01-03 | $245.00 | $245.00 | 66,581 | — | — |