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
- 2020-10-28 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 | $46.00 | $46.00 | 14,550 | — | — |
| 2022-12-29 | $40.20 | $40.20 | 5,350 | — | — |
| 2022-12-28 | $36.00 | $36.00 | 3,720 | — | — |
| 2022-12-27 | $34.00 | $34.00 | 3,670 | — | — |
| 2022-12-23 | $33.00 | $33.00 | 1,995 | — | — |
| 2022-12-22 | $31.80 | $31.80 | 4,680 | — | — |
| 2022-12-21 | $35.00 | $35.00 | 3,320 | — | — |
| 2022-12-20 | $37.80 | $37.80 | 5,610 | — | — |
| 2022-12-19 | $36.00 | $36.00 | 5,815 | — | — |
| 2022-12-16 | $34.00 | $34.00 | 4,905 | — | — |
| 2022-12-15 | $33.80 | $33.80 | 7,370 | — | — |
| 2022-12-14 | $35.20 | $35.20 | 22,285 | — | — |
| 2022-12-13 | $34.20 | $34.20 | 14,390 | — | — |
| 2022-12-12 | $30.40 | $30.40 | 11,265 | — | — |
| 2022-12-09 | $28.00 | $28.00 | 4,385 | — | — |
| 2022-12-08 | $28.40 | $28.40 | 5,250 | — | — |
| 2022-12-07 | $26.80 | $26.80 | 3,735 | — | — |
| 2022-12-06 | $26.80 | $26.80 | 8,825 | — | — |
| 2022-12-05 | $28.60 | $28.60 | 13,555 | — | — |
| 2022-12-02 | $30.60 | $30.60 | 17,510 | — | — |
| 2022-12-01 | $30.00 | $30.00 | 36,260 | — | — |
| 2022-11-30 | $40.00 | $40.00 | 67,825 | — | — |
| 2022-11-29 | $27.20 | $27.20 | 10,495 | — | — |
| 2022-11-28 | $28.00 | $28.00 | 6,675 | — | — |
| 2022-11-25 | $29.20 | $29.20 | 2,720 | — | — |
| 2022-11-23 | $30.00 | $30.00 | 10,235 | — | — |
| 2022-11-22 | $29.60 | $29.60 | 33,925 | — | — |
| 2022-11-21 | $26.00 | $26.00 | 5,150 | — | — |
| 2022-11-18 | $28.00 | $28.00 | 7,785 | — | — |
| 2022-11-17 | $28.40 | $28.40 | 95,035 | — | — |
| 2022-11-16 | $23.00 | $23.00 | 6,580 | — | — |
| 2022-11-15 | $21.20 | $21.20 | 4,355 | — | — |
| 2022-11-14 | $22.20 | $22.20 | 1,830 | — | — |
| 2022-11-11 | $21.40 | $21.40 | 1,930 | — | — |
| 2022-11-10 | $20.40 | $20.40 | 1,860 | — | — |
| 2022-11-09 | $20.40 | $20.40 | 2,290 | — | — |
| 2022-11-08 | $21.80 | $21.80 | 1,880 | — | — |
| 2022-11-07 | $21.40 | $21.40 | 2,175 | — | — |
| 2022-11-04 | $21.00 | $21.00 | 1,995 | — | — |
| 2022-11-03 | $20.96 | $20.96 | 3,085 | — | — |
| 2022-11-02 | $20.40 | $20.40 | 1,340 | — | — |
| 2022-11-01 | $20.80 | $20.80 | 3,415 | — | — |
| 2022-10-31 | $20.20 | $20.20 | 2,690 | — | — |
| 2022-10-28 | $20.20 | $20.20 | 3,735 | — | — |
| 2022-10-27 | $20.40 | $20.40 | 4,110 | — | — |
| 2022-10-26 | $19.50 | $19.50 | 7,900 | — | — |
| 2022-10-25 | $20.80 | $20.80 | 6,480 | — | — |
| 2022-10-24 | $20.20 | $20.20 | 2,880 | — | — |
| 2022-10-21 | $21.20 | $21.20 | 3,970 | — | — |
| 2022-10-20 | $21.60 | $21.60 | 6,215 | — | — |
| 2022-10-19 | $21.00 | $21.00 | 8,460 | — | — |
| 2022-10-18 | $22.80 | $22.80 | 16,525 | — | — |
| 2022-10-17 | $22.20 | $22.20 | 30,600 | — | — |
| 2022-10-14 | $22.80 | $22.80 | 4,320 | — | — |
| 2022-10-13 | $23.00 | $23.00 | 4,880 | — | — |
| 2022-10-12 | $23.60 | $23.60 | 12,970 | — | — |
| 2022-10-11 | $25.40 | $25.40 | 5,885 | — | — |
| 2022-10-10 | $26.40 | $26.40 | 10,010 | — | — |
| 2022-10-07 | $27.40 | $27.40 | 8,115 | — | — |
| 2022-10-06 | $30.00 | $30.00 | 5,350 | — | — |
| 2022-10-05 | $30.80 | $30.80 | 3,450 | — | — |
| 2022-10-04 | $30.00 | $30.00 | 12,310 | — | — |
| 2022-10-03 | $25.00 | $25.00 | 6,935 | — | — |
| 2022-09-30 | $25.40 | $25.40 | 7,195 | — | — |
| 2022-09-29 | $27.00 | $27.00 | 3,155 | — | — |
| 2022-09-28 | $27.80 | $27.80 | 4,180 | — | — |
| 2022-09-27 | $24.80 | $24.80 | 1,600 | — | — |
| 2022-09-26 | $25.20 | $25.20 | 2,525 | — | — |
| 2022-09-23 | $25.60 | $25.60 | 14,970 | — | — |
| 2022-09-22 | $28.60 | $28.60 | 13,085 | — | — |
| 2022-09-21 | $32.20 | $32.20 | 3,945 | — | — |
| 2022-09-20 | $31.80 | $31.80 | 1,980 | — | — |
| 2022-09-19 | $32.20 | $32.20 | 1,220 | — | — |
| 2022-09-16 | $33.60 | $33.60 | 4,215 | — | — |
| 2022-09-15 | $32.80 | $32.80 | 7,375 | — | — |
| 2022-09-14 | $33.40 | $33.40 | 2,155 | — | — |
| 2022-09-13 | $33.40 | $33.40 | 5,620 | — | — |
| 2022-09-12 | $34.60 | $34.60 | 7,105 | — | — |
| 2022-09-09 | $36.60 | $36.60 | 129,660 | — | — |
| 2022-09-08 | $30.60 | $30.60 | 11,730 | — | — |
| 2022-09-07 | $32.00 | $32.00 | 4,715 | — | — |
| 2022-09-06 | $34.20 | $34.20 | 1,780 | — | — |
| 2022-09-02 | $36.60 | $36.60 | 930 | — | — |
| 2022-09-01 | $36.60 | $36.60 | 1,855 | — | — |
| 2022-08-31 | $37.80 | $37.80 | 3,425 | — | — |
| 2022-08-30 | $38.40 | $38.40 | 2,745 | — | — |
| 2022-08-29 | $36.60 | $36.60 | 1,685 | — | — |
| 2022-08-26 | $36.40 | $36.40 | 4,300 | — | — |
| 2022-08-25 | $37.20 | $37.20 | 12,550 | — | — |
| 2022-08-24 | $41.00 | $41.00 | 14,365 | — | — |
| 2022-08-23 | $40.00 | $40.00 | 10,420 | — | — |
| 2022-08-22 | $42.00 | $42.00 | 4,120 | — | — |
| 2022-08-19 | $42.00 | $42.00 | 7,865 | — | — |
| 2022-08-18 | $42.00 | $42.00 | 2,960 | — | — |
| 2022-08-17 | $45.00 | $45.00 | 2,445 | — | — |
| 2022-08-16 | $47.60 | $47.60 | 5,515 | — | — |
| 2022-08-15 | $53.00 | $53.00 | 4,790 | — | — |
| 2022-08-12 | $52.20 | $52.20 | 2,550 | — | — |
| 2022-08-11 | $51.80 | $51.80 | 2,635 | — | — |
| 2022-08-10 | $52.80 | $52.80 | 3,520 | — | — |
| 2022-08-09 | $48.20 | $48.20 | 9,910 | — | — |
| 2022-08-08 | $55.80 | $55.80 | 5,645 | — | — |
| 2022-08-05 | $55.30 | $55.30 | 5,395 | — | — |
| 2022-08-04 | $57.80 | $57.80 | 12,005 | — | — |
| 2022-08-03 | $55.20 | $55.20 | 6,490 | — | — |
| 2022-08-02 | $52.40 | $52.40 | 9,895 | — | — |
| 2022-08-01 | $45.00 | $45.00 | 8,890 | — | — |
| 2022-07-29 | $41.00 | $41.00 | 13,640 | — | — |
| 2022-07-28 | $42.60 | $42.60 | 6,870 | — | — |
| 2022-07-27 | $43.00 | $43.00 | 4,050 | — | — |
| 2022-07-26 | $42.00 | $42.00 | 7,130 | — | — |
| 2022-07-25 | $39.80 | $39.80 | 1,925 | — | — |
| 2022-07-22 | $39.60 | $39.60 | 3,975 | — | — |
| 2022-07-21 | $40.60 | $40.60 | 6,565 | — | — |
| 2022-07-20 | $36.20 | $36.20 | 4,360 | — | — |
| 2022-07-19 | $35.40 | $35.40 | 2,860 | — | — |
| 2022-07-18 | $34.60 | $34.60 | 4,665 | — | — |
| 2022-07-15 | $37.60 | $37.60 | 7,405 | — | — |
| 2022-07-14 | $37.60 | $37.60 | 2,335 | — | — |
| 2022-07-13 | $37.80 | $37.80 | 4,330 | — | — |
| 2022-07-12 | $37.00 | $37.00 | 2,380 | — | — |
| 2022-07-11 | $34.80 | $34.80 | 2,795 | — | — |
| 2022-07-08 | $36.40 | $36.40 | 4,505 | — | — |
| 2022-07-07 | $35.80 | $35.80 | 8,090 | — | — |
| 2022-07-06 | $31.40 | $31.40 | 3,375 | — | — |
| 2022-07-05 | $31.60 | $31.60 | 16,155 | — | — |
| 2022-07-01 | $32.80 | $32.80 | 6,440 | — | — |
| 2022-06-30 | $32.80 | $32.80 | 15,885 | — | — |
| 2022-06-29 | $27.00 | $27.00 | 3,895 | — | — |
| 2022-06-28 | $27.40 | $27.40 | 4,130 | — | — |
| 2022-06-27 | $27.00 | $27.00 | 6,140 | — | — |
| 2022-06-24 | $27.00 | $27.00 | 64,225 | — | — |
| 2022-06-23 | $27.80 | $27.80 | 7,880 | — | — |
| 2022-06-22 | $26.80 | $26.80 | 7,540 | — | — |
| 2022-06-21 | $26.60 | $26.60 | 11,365 | — | — |
| 2022-06-17 | $29.10 | $29.10 | 6,785 | — | — |
| 2022-06-16 | $30.40 | $30.40 | 6,210 | — | — |
| 2022-06-15 | $33.20 | $33.20 | 3,605 | — | — |
| 2022-06-14 | $32.40 | $32.40 | 2,980 | — | — |
| 2022-06-13 | $33.60 | $33.60 | 9,515 | — | — |
| 2022-06-10 | $38.20 | $38.20 | 7,070 | — | — |
| 2022-06-09 | $41.60 | $41.60 | 6,010 | — | — |
| 2022-06-08 | $40.60 | $40.60 | 20,285 | — | — |
| 2022-06-07 | $35.80 | $35.80 | 21,745 | — | — |
| 2022-06-06 | $30.80 | $30.80 | 7,345 | — | — |
| 2022-06-03 | $29.00 | $29.00 | 6,940 | — | — |
| 2022-06-02 | $28.40 | $28.40 | 2,465 | — | — |
| 2022-06-01 | $27.60 | $27.60 | 4,285 | — | — |
| 2022-05-31 | $29.60 | $29.60 | 4,940 | — | — |
| 2022-05-27 | $30.80 | $30.80 | 4,670 | — | — |
| 2022-05-26 | $29.00 | $29.00 | 3,795 | — | — |
| 2022-05-25 | $27.80 | $27.80 | 6,140 | — | — |
| 2022-05-24 | $26.40 | $26.40 | 5,675 | — | — |
| 2022-05-23 | $29.00 | $29.00 | 3,265 | — | — |
| 2022-05-20 | $29.60 | $29.60 | 8,945 | — | — |
| 2022-05-19 | $32.20 | $32.20 | 11,425 | — | — |
| 2022-05-18 | $31.80 | $31.80 | 5,145 | — | — |
| 2022-05-17 | $34.00 | $34.00 | 4,615 | — | — |
| 2022-05-16 | $33.60 | $33.60 | 4,880 | — | — |
| 2022-05-13 | $36.40 | $36.40 | 11,915 | — | — |
| 2022-05-12 | $32.10 | $32.10 | 7,135 | — | — |
| 2022-05-11 | $30.20 | $30.20 | 26,715 | — | — |
| 2022-05-10 | $35.70 | $35.70 | 8,315 | — | — |
| 2022-05-09 | $36.80 | $36.80 | 10,105 | — | — |
| 2022-05-06 | $40.00 | $40.00 | 9,740 | — | — |
| 2022-05-05 | $42.40 | $42.40 | 20,055 | — | — |
| 2022-05-04 | $37.20 | $37.20 | 11,770 | — | — |
| 2022-05-03 | $37.60 | $37.60 | 26,495 | — | — |
| 2022-05-02 | $38.80 | $38.80 | 30,615 | — | — |
| 2022-04-29 | $32.20 | $32.20 | 11,665 | — | — |
| 2022-04-28 | $32.20 | $32.20 | 32,195 | — | — |
| 2022-04-27 | $31.00 | $31.00 | 11,020 | — | — |
| 2022-04-26 | $31.20 | $31.20 | 21,910 | — | — |
| 2022-04-25 | $29.20 | $29.20 | 21,810 | — | — |
| 2022-04-22 | $32.60 | $32.60 | 19,840 | — | — |
| 2022-04-21 | $34.40 | $34.40 | 68,215 | — | — |
| 2022-04-20 | $31.00 | $31.00 | 24,510 | — | — |
| 2022-04-19 | $28.10 | $28.10 | 17,035 | — | — |
| 2022-04-18 | $26.90 | $26.90 | 49,625 | — | — |
| 2022-04-14 | $32.20 | $32.20 | 26,925 | — | — |
| 2022-04-13 | $33.20 | $33.20 | 68,240 | — | — |
| 2022-04-12 | $38.60 | $38.60 | 961,360 | — | — |
| 2022-04-11 | $31.80 | $31.80 | 138,790 | — | — |
| 2022-04-08 | $33.60 | $33.60 | 3,635 | — | — |
| 2022-04-07 | $35.80 | $35.80 | 2,430 | — | — |
| 2022-04-06 | $34.00 | $34.00 | 1,715 | — | — |
| 2022-04-05 | $36.20 | $36.20 | 2,975 | — | — |
| 2022-04-04 | $38.40 | $38.40 | 5,290 | — | — |
| 2022-04-01 | $38.40 | $38.40 | 7,745 | — | — |
| 2022-03-31 | $33.80 | $33.80 | 6,800 | — | — |
| 2022-03-30 | $34.60 | $34.60 | 4,245 | — | — |
| 2022-03-29 | $36.20 | $36.20 | 7,055 | — | — |
| 2022-03-28 | $34.80 | $34.80 | 5,280 | — | — |
| 2022-03-25 | $37.20 | $37.20 | 10,035 | — | — |
| 2022-03-24 | $38.20 | $38.20 | 8,470 | — | — |
| 2022-03-23 | $39.80 | $39.80 | 7,095 | — | — |
| 2022-03-22 | $41.00 | $41.00 | 9,370 | — | — |
| 2022-03-21 | $40.20 | $40.20 | 7,240 | — | — |
| 2022-03-18 | $43.40 | $43.40 | 11,130 | — | — |
| 2022-03-17 | $46.00 | $46.00 | 9,040 | — | — |
| 2022-03-16 | $45.60 | $45.60 | 5,535 | — | — |
| 2022-03-15 | $43.20 | $43.20 | 2,970 | — | — |
| 2022-03-14 | $43.20 | $43.20 | 4,355 | — | — |
| 2022-03-11 | $44.80 | $44.80 | 3,955 | — | — |
| 2022-03-10 | $45.80 | $45.80 | 10,130 | — | — |
| 2022-03-09 | $47.00 | $47.00 | 4,240 | — | — |
| 2022-03-08 | $41.80 | $41.80 | 7,765 | — | — |
| 2022-03-07 | $43.60 | $43.60 | 5,350 | — | — |
| 2022-03-04 | $44.00 | $44.00 | 3,950 | — | — |
| 2022-03-03 | $45.60 | $45.60 | 5,575 | — | — |
| 2022-03-02 | $48.20 | $48.20 | 4,355 | — | — |
| 2022-03-01 | $47.00 | $47.00 | 4,130 | — | — |
| 2022-02-28 | $47.60 | $47.60 | 6,390 | — | — |
| 2022-02-25 | $49.80 | $49.80 | 13,635 | — | — |
| 2022-02-24 | $52.70 | $52.70 | 14,985 | — | — |
| 2022-02-23 | $51.00 | $51.00 | 10,520 | — | — |
| 2022-02-22 | $52.60 | $52.60 | 10,615 | — | — |
| 2022-02-18 | $63.40 | $63.40 | 4,550 | — | — |
| 2022-02-17 | $66.00 | $66.00 | 5,835 | — | — |
| 2022-02-16 | $68.60 | $68.60 | 2,990 | — | — |
| 2022-02-15 | $69.60 | $69.60 | 4,560 | — | — |
| 2022-02-14 | $69.40 | $69.40 | 2,940 | — | — |
| 2022-02-11 | $69.60 | $69.60 | 11,880 | — | — |
| 2022-02-10 | $71.80 | $71.80 | 4,930 | — | — |
| 2022-02-09 | $69.20 | $69.20 | 5,825 | — | — |
| 2022-02-08 | $73.80 | $73.80 | 2,310 | — | — |
| 2022-02-07 | $70.00 | $70.00 | 3,335 | — | — |
| 2022-02-04 | $73.80 | $73.80 | 5,135 | — | — |
| 2022-02-03 | $74.20 | $74.20 | 5,390 | — | — |
| 2022-02-02 | $73.80 | $73.80 | 2,690 | — | — |
| 2022-02-01 | $79.80 | $79.80 | 2,295 | — | — |
| 2022-01-31 | $79.80 | $79.80 | 9,695 | — | — |
| 2022-01-28 | $66.20 | $66.20 | 2,675 | — | — |
| 2022-01-27 | $64.20 | $64.20 | 5,250 | — | — |
| 2022-01-26 | $70.60 | $70.60 | 3,100 | — | — |
| 2022-01-25 | $76.20 | $76.20 | 2,420 | — | — |
| 2022-01-24 | $80.80 | $80.80 | 4,250 | — | — |
| 2022-01-21 | $76.20 | $76.20 | 4,550 | — | — |
| 2022-01-20 | $84.80 | $84.80 | 3,575 | — | — |
| 2022-01-19 | $87.60 | $87.60 | 2,245 | — | — |
| 2022-01-18 | $85.80 | $85.80 | 4,930 | — | — |
| 2022-01-14 | $95.00 | $95.00 | 4,090 | — | — |
| 2022-01-13 | $98.80 | $98.80 | 7,005 | — | — |
| 2022-01-12 | $108.00 | $108.00 | 4,440 | — | — |
| 2022-01-11 | $110.40 | $110.40 | 6,335 | — | — |
| 2022-01-10 | $114.00 | $114.00 | 8,395 | — | — |
| 2022-01-07 | $108.00 | $108.00 | 5,010 | — | — |
| 2022-01-06 | $104.00 | $104.00 | 4,040 | — | — |
| 2022-01-05 | $107.40 | $107.40 | 7,460 | — | — |
| 2022-01-04 | $106.00 | $106.00 | 10,330 | — | — |
| 2022-01-03 | $116.20 | $116.20 | 13,715 | — | — |