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
- 2022-09-01 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 | $48.00 | $48.00 | 4,057 | — | — |
| 2022-12-29 | $50.40 | $50.40 | 1,530 | — | — |
| 2022-12-28 | $51.60 | $51.60 | 570 | — | — |
| 2022-12-27 | $53.40 | $53.40 | 1,917 | — | — |
| 2022-12-23 | $55.50 | $55.50 | 1,423 | — | — |
| 2022-12-22 | $54.30 | $54.30 | 933 | — | — |
| 2022-12-21 | $50.70 | $50.70 | 683 | — | — |
| 2022-12-20 | $51.90 | $51.90 | 2,017 | — | — |
| 2022-12-19 | $56.40 | $56.40 | 4,723 | — | — |
| 2022-12-16 | $59.10 | $59.10 | 6,347 | — | — |
| 2022-12-15 | $60.30 | $60.30 | 1,600 | — | — |
| 2022-12-14 | $60.30 | $60.30 | 1,680 | — | — |
| 2022-12-13 | $60.00 | $60.00 | 987 | — | — |
| 2022-12-12 | $60.00 | $60.00 | 1,203 | — | — |
| 2022-12-09 | $60.60 | $60.60 | 6,863 | — | — |
| 2022-12-08 | $76.50 | $76.50 | 1,633 | — | — |
| 2022-12-07 | $79.50 | $79.50 | 1,230 | — | — |
| 2022-12-06 | $90.60 | $90.60 | 887 | — | — |
| 2022-12-05 | $91.50 | $91.50 | 1,343 | — | — |
| 2022-12-02 | $88.20 | $88.20 | 1,107 | — | — |
| 2022-12-01 | $83.10 | $83.10 | 1,323 | — | — |
| 2022-11-30 | $81.00 | $81.00 | 2,520 | — | — |
| 2022-11-29 | $78.00 | $78.00 | 560 | — | — |
| 2022-11-28 | $79.20 | $79.20 | 2,393 | — | — |
| 2022-11-25 | $78.00 | $78.00 | 820 | — | — |
| 2022-11-23 | $79.20 | $79.20 | 1,210 | — | — |
| 2022-11-22 | $79.50 | $79.50 | 1,763 | — | — |
| 2022-11-21 | $78.00 | $78.00 | 2,663 | — | — |
| 2022-11-18 | $76.80 | $76.80 | 653 | — | — |
| 2022-11-17 | $79.47 | $79.47 | 793 | — | — |
| 2022-11-16 | $78.00 | $78.00 | 957 | — | — |
| 2022-11-15 | $84.30 | $84.30 | 1,400 | — | — |
| 2022-11-14 | $82.50 | $82.50 | 1,563 | — | — |
| 2022-11-11 | $84.90 | $84.90 | 3,787 | — | — |
| 2022-11-10 | $76.80 | $76.80 | 2,717 | — | — |
| 2022-11-09 | $71.55 | $71.55 | 5,780 | — | — |
| 2022-11-08 | $78.60 | $78.60 | 680 | — | — |
| 2022-11-07 | $79.50 | $79.50 | 1,500 | — | — |
| 2022-11-04 | $78.90 | $78.90 | 1,480 | — | — |
| 2022-11-03 | $86.70 | $86.70 | 2,973 | — | — |
| 2022-11-02 | $86.70 | $86.70 | 2,270 | — | — |
| 2022-11-01 | $84.00 | $84.00 | 1,743 | — | — |
| 2022-10-31 | $85.50 | $85.50 | 1,960 | — | — |
| 2022-10-28 | $84.00 | $84.00 | 3,443 | — | — |
| 2022-10-27 | $82.50 | $82.50 | 4,657 | — | — |
| 2022-10-26 | $85.80 | $85.80 | 4,383 | — | — |
| 2022-10-25 | $81.30 | $81.30 | 5,697 | — | — |
| 2022-10-24 | $79.50 | $79.50 | 3,053 | — | — |
| 2022-10-21 | $78.30 | $78.30 | 6,430 | — | — |
| 2022-10-20 | $84.00 | $84.00 | 4,877 | — | — |
| 2022-10-19 | $87.00 | $87.00 | 7,267 | — | — |
| 2022-10-18 | $94.20 | $94.20 | 16,443 | — | — |
| 2022-10-17 | $86.70 | $86.70 | 5,443 | — | — |
| 2022-10-14 | $78.60 | $78.60 | 2,430 | — | — |
| 2022-10-13 | $79.80 | $79.80 | 3,077 | — | — |
| 2022-10-12 | $83.70 | $83.70 | 5,277 | — | — |
| 2022-10-11 | $84.00 | $84.00 | 3,007 | — | — |
| 2022-10-10 | $83.40 | $83.40 | 6,380 | — | — |
| 2022-10-07 | $88.50 | $88.50 | 6,173 | — | — |
| 2022-10-06 | $87.00 | $87.00 | 7,420 | — | — |
| 2022-10-05 | $82.80 | $82.80 | 4,460 | — | — |
| 2022-10-04 | $88.20 | $88.20 | 8,653 | — | — |
| 2022-10-03 | $75.30 | $75.30 | 10,390 | — | — |
| 2022-09-30 | $87.30 | $87.30 | 13,100 | — | — |
| 2022-09-29 | $90.00 | $90.00 | 46,897 | — | — |
| 2022-09-28 | $87.60 | $87.60 | 1,698,490 | — | — |
| 2022-09-27 | $63.60 | $63.60 | 15,297 | — | — |
| 2022-09-26 | $63.60 | $63.60 | 20,083 | — | — |
| 2022-09-23 | $63.30 | $63.30 | 17,973 | — | — |
| 2022-09-22 | $81.60 | $81.60 | 12,143 | — | — |
| 2022-09-21 | $99.60 | $99.60 | 15,343 | — | — |
| 2022-09-20 | $110.10 | $110.10 | 14,587 | — | — |
| 2022-09-19 | $114.30 | $114.30 | 11,400 | — | — |
| 2022-09-16 | $129.00 | $129.00 | 20,683 | — | — |
| 2022-09-15 | $142.20 | $142.20 | 170,870 | — | — |
| 2022-09-14 | $145.80 | $145.80 | 1,618,713 | — | — |
| 2022-09-13 | $124.20 | $124.20 | 22,780 | — | — |
| 2022-09-12 | $137.70 | $137.70 | 36,087 | — | — |
| 2022-09-09 | $143.40 | $143.40 | 39,257 | — | — |
| 2022-09-08 | $168.90 | $168.90 | 79,347 | — | — |
| 2022-09-07 | $172.50 | $172.50 | 432,393 | — | — |
| 2022-09-06 | $161.70 | $161.70 | 69,860 | — | — |
| 2022-09-02 | $211.50 | $211.50 | 546,887 | — | — |
| 2022-09-01 | $249.00 | $249.00 | 358,470 | — | — |