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
- 2020-11-19 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 | $29.75 | $29.75 | 56,680 | — | — |
| 2022-12-29 | $30.25 | $30.25 | 47,136 | — | — |
| 2022-12-28 | $29.75 | $29.75 | 66,260 | — | — |
| 2022-12-27 | $33.50 | $33.50 | 61,228 | — | — |
| 2022-12-23 | $33.00 | $33.00 | 112,592 | — | — |
| 2022-12-22 | $38.00 | $38.00 | 110,456 | — | — |
| 2022-12-21 | $32.50 | $32.50 | 44,424 | — | — |
| 2022-12-20 | $33.25 | $33.25 | 18,924 | — | — |
| 2022-12-19 | $33.25 | $33.25 | 56,100 | — | — |
| 2022-12-16 | $37.00 | $37.00 | 135,660 | — | — |
| 2022-12-15 | $38.50 | $38.50 | 48,976 | — | — |
| 2022-12-14 | $38.00 | $38.00 | 61,312 | — | — |
| 2022-12-13 | $40.75 | $40.75 | 71,020 | — | — |
| 2022-12-12 | $41.00 | $41.00 | 31,100 | — | — |
| 2022-12-09 | $42.00 | $42.00 | 35,740 | — | — |
| 2022-12-08 | $42.50 | $42.50 | 36,688 | — | — |
| 2022-12-07 | $42.00 | $42.00 | 29,380 | — | — |
| 2022-12-06 | $42.00 | $42.00 | 36,280 | — | — |
| 2022-12-05 | $43.25 | $43.25 | 49,700 | — | — |
| 2022-12-02 | $46.00 | $46.00 | 24,824 | — | — |
| 2022-12-01 | $45.00 | $45.00 | 44,344 | — | — |
| 2022-11-30 | $44.25 | $44.25 | 65,740 | — | — |
| 2022-11-29 | $42.25 | $42.25 | 32,300 | — | — |
| 2022-11-28 | $40.75 | $40.75 | 36,400 | — | — |
| 2022-11-25 | $42.75 | $42.75 | 13,632 | — | — |
| 2022-11-23 | $42.25 | $42.25 | 36,500 | — | — |
| 2022-11-22 | $40.75 | $40.75 | 62,536 | — | — |
| 2022-11-21 | $41.50 | $41.50 | 58,124 | — | — |
| 2022-11-18 | $46.00 | $46.00 | 36,828 | — | — |
| 2022-11-17 | $47.75 | $47.75 | 41,700 | — | — |
| 2022-11-16 | $50.00 | $50.00 | 46,544 | — | — |
| 2022-11-15 | $54.00 | $54.00 | 92,844 | — | — |
| 2022-11-14 | $49.50 | $49.50 | 60,240 | — | — |
| 2022-11-11 | $52.25 | $52.25 | 127,660 | — | — |
| 2022-11-10 | $47.25 | $47.25 | 82,696 | — | — |
| 2022-11-09 | $43.25 | $43.25 | 89,312 | — | — |
| 2022-11-08 | $47.50 | $47.50 | 77,876 | — | — |
| 2022-11-07 | $48.75 | $48.75 | 100,068 | — | — |
| 2022-11-04 | $47.00 | $47.00 | 126,744 | — | — |
| 2022-11-03 | $50.00 | $50.00 | 104,380 | — | — |
| 2022-11-02 | $50.00 | $50.00 | 113,132 | — | — |
| 2022-11-01 | $54.25 | $54.25 | 43,392 | — | — |
| 2022-10-31 | $53.25 | $53.25 | 46,160 | — | — |
| 2022-10-28 | $54.25 | $54.25 | 40,072 | — | — |
| 2022-10-27 | $53.00 | $53.00 | 57,208 | — | — |
| 2022-10-26 | $57.75 | $57.75 | 79,636 | — | — |
| 2022-10-25 | $59.00 | $59.00 | 72,740 | — | — |
| 2022-10-24 | $54.00 | $54.00 | 51,628 | — | — |
| 2022-10-21 | $55.75 | $55.75 | 56,596 | — | — |
| 2022-10-20 | $52.50 | $52.50 | 38,636 | — | — |
| 2022-10-19 | $52.75 | $52.75 | 34,380 | — | — |
| 2022-10-18 | $53.75 | $53.75 | 38,528 | — | — |
| 2022-10-17 | $54.75 | $54.75 | 51,376 | — | — |
| 2022-10-14 | $52.00 | $52.00 | 31,712 | — | — |
| 2022-10-13 | $53.75 | $53.75 | 52,252 | — | — |
| 2022-10-12 | $52.75 | $52.75 | 34,936 | — | — |
| 2022-10-11 | $52.75 | $52.75 | 79,140 | — | — |
| 2022-10-10 | $55.00 | $55.00 | 49,036 | — | — |
| 2022-10-07 | $57.50 | $57.50 | 32,760 | — | — |
| 2022-10-06 | $63.25 | $63.25 | 45,192 | — | — |
| 2022-10-05 | $60.50 | $60.50 | 30,908 | — | — |
| 2022-10-04 | $60.50 | $60.50 | 43,676 | — | — |
| 2022-10-03 | $56.75 | $56.75 | 34,208 | — | — |
| 2022-09-30 | $57.00 | $57.00 | 33,372 | — | — |
| 2022-09-29 | $57.00 | $57.00 | 46,032 | — | — |
| 2022-09-28 | $57.75 | $57.75 | 46,356 | — | — |
| 2022-09-27 | $55.50 | $55.50 | 38,544 | — | — |
| 2022-09-26 | $54.75 | $54.75 | 37,344 | — | — |
| 2022-09-23 | $55.25 | $55.25 | 35,328 | — | — |
| 2022-09-22 | $56.75 | $56.75 | 43,244 | — | — |
| 2022-09-21 | $57.50 | $57.50 | 47,704 | — | — |
| 2022-09-20 | $59.25 | $59.25 | 48,672 | — | — |
| 2022-09-19 | $60.00 | $60.00 | 56,356 | — | — |
| 2022-09-16 | $63.00 | $63.00 | 88,124 | — | — |
| 2022-09-15 | $67.50 | $67.50 | 43,156 | — | — |
| 2022-09-14 | $69.25 | $69.25 | 25,944 | — | — |
| 2022-09-13 | $68.00 | $68.00 | 84,628 | — | — |
| 2022-09-12 | $74.50 | $74.50 | 115,036 | — | — |
| 2022-09-09 | $74.00 | $74.00 | 90,652 | — | — |
| 2022-09-08 | $66.75 | $66.75 | 39,752 | — | — |
| 2022-09-07 | $66.75 | $66.75 | 67,048 | — | — |
| 2022-09-06 | $65.00 | $65.00 | 48,868 | — | — |
| 2022-09-02 | $64.00 | $64.00 | 45,704 | — | — |
| 2022-09-01 | $64.75 | $64.75 | 44,732 | — | — |
| 2022-08-31 | $64.75 | $64.75 | 36,140 | — | — |
| 2022-08-30 | $63.50 | $63.50 | 43,860 | — | — |
| 2022-08-29 | $65.25 | $65.25 | 46,212 | — | — |
| 2022-08-26 | $65.75 | $65.75 | 61,464 | — | — |
| 2022-08-25 | $69.75 | $69.75 | 52,308 | — | — |
| 2022-08-24 | $66.75 | $66.75 | 34,376 | — | — |
| 2022-08-23 | $65.00 | $65.00 | 54,276 | — | — |
| 2022-08-22 | $63.25 | $63.25 | 62,208 | — | — |
| 2022-08-19 | $66.75 | $66.75 | 81,524 | — | — |
| 2022-08-18 | $73.50 | $73.50 | 70,968 | — | — |
| 2022-08-17 | $76.75 | $76.75 | 82,632 | — | — |
| 2022-08-16 | $80.75 | $80.75 | 104,836 | — | — |
| 2022-08-15 | $84.50 | $84.50 | 91,784 | — | — |
| 2022-08-12 | $87.75 | $87.75 | 124,148 | — | — |
| 2022-08-11 | $81.75 | $81.75 | 246,744 | — | — |
| 2022-08-10 | $79.00 | $79.00 | 158,164 | — | — |
| 2022-08-09 | $78.25 | $78.25 | 91,376 | — | — |
| 2022-08-08 | $81.25 | $81.25 | 121,660 | — | — |
| 2022-08-05 | $78.75 | $78.75 | 133,612 | — | — |
| 2022-08-04 | $78.50 | $78.50 | 320,432 | — | — |
| 2022-08-03 | $76.00 | $76.00 | 85,776 | — | — |
| 2022-08-02 | $72.75 | $72.75 | 65,688 | — | — |
| 2022-08-01 | $70.50 | $70.50 | 95,420 | — | — |
| 2022-07-29 | $70.25 | $70.25 | 77,064 | — | — |
| 2022-07-28 | $69.50 | $69.50 | 74,164 | — | — |
| 2022-07-27 | $67.00 | $67.00 | 79,060 | — | — |
| 2022-07-26 | $61.00 | $61.00 | 46,908 | — | — |
| 2022-07-25 | $64.75 | $64.75 | 53,644 | — | — |
| 2022-07-22 | $67.25 | $67.25 | 99,560 | — | — |
| 2022-07-21 | $73.50 | $73.50 | 101,292 | — | — |
| 2022-07-20 | $75.25 | $75.25 | 220,608 | — | — |
| 2022-07-19 | $66.50 | $66.50 | 143,696 | — | — |
| 2022-07-18 | $63.50 | $63.50 | 164,024 | — | — |
| 2022-07-15 | $61.50 | $61.50 | 83,864 | — | — |
| 2022-07-14 | $60.00 | $60.00 | 67,292 | — | — |
| 2022-07-13 | $59.75 | $59.75 | 57,696 | — | — |
| 2022-07-12 | $61.00 | $61.00 | 82,652 | — | — |
| 2022-07-11 | $58.50 | $58.50 | 81,820 | — | — |
| 2022-07-08 | $62.00 | $62.00 | 160,996 | — | — |
| 2022-07-07 | $64.00 | $64.00 | 152,880 | — | — |
| 2022-07-06 | $59.00 | $59.00 | 105,320 | — | — |
| 2022-07-05 | $57.75 | $57.75 | 101,540 | — | — |
| 2022-07-01 | $54.25 | $54.25 | 75,876 | — | — |
| 2022-06-30 | $52.50 | $52.50 | 151,600 | — | — |
| 2022-06-29 | $53.50 | $53.50 | 105,200 | — | — |
| 2022-06-28 | $56.25 | $56.25 | 127,332 | — | — |
| 2022-06-27 | $59.25 | $59.25 | 106,220 | — | — |
| 2022-06-24 | $62.25 | $62.25 | 392,076 | — | — |
| 2022-06-23 | $62.25 | $62.25 | 139,152 | — | — |
| 2022-06-22 | $55.75 | $55.75 | 154,040 | — | — |
| 2022-06-21 | $58.50 | $58.50 | 141,124 | — | — |
| 2022-06-17 | $57.75 | $57.75 | 282,532 | — | — |
| 2022-06-16 | $53.50 | $53.50 | 139,108 | — | — |
| 2022-06-15 | $57.25 | $57.25 | 174,428 | — | — |
| 2022-06-14 | $55.75 | $55.75 | 102,892 | — | — |
| 2022-06-13 | $56.00 | $56.00 | 141,724 | — | — |
| 2022-06-10 | $61.00 | $61.00 | 96,280 | — | — |
| 2022-06-09 | $66.00 | $66.00 | 113,416 | — | — |
| 2022-06-08 | $71.25 | $71.25 | 114,752 | — | — |
| 2022-06-07 | $72.25 | $72.25 | 138,700 | — | — |
| 2022-06-06 | $72.50 | $72.50 | 177,896 | — | — |
| 2022-06-03 | $70.50 | $70.50 | 115,168 | — | — |
| 2022-06-02 | $75.75 | $75.75 | 150,768 | — | — |
| 2022-06-01 | $68.50 | $68.50 | 153,460 | — | — |
| 2022-05-31 | $71.25 | $71.25 | 316,128 | — | — |
| 2022-05-27 | $66.50 | $66.50 | 108,380 | — | — |
| 2022-05-26 | $62.25 | $62.25 | 176,780 | — | — |
| 2022-05-25 | $59.25 | $59.25 | 107,640 | — | — |
| 2022-05-24 | $55.50 | $55.50 | 147,248 | — | — |
| 2022-05-23 | $60.00 | $60.00 | 116,420 | — | — |
| 2022-05-20 | $63.50 | $63.50 | 179,528 | — | — |
| 2022-05-19 | $68.25 | $68.25 | 131,060 | — | — |
| 2022-05-18 | $66.75 | $66.75 | 134,644 | — | — |
| 2022-05-17 | $69.25 | $69.25 | 148,860 | — | — |
| 2022-05-16 | $64.75 | $64.75 | 270,784 | — | — |
| 2022-05-13 | $73.75 | $73.75 | 304,928 | — | — |
| 2022-05-12 | $70.00 | $70.00 | 464,960 | — | — |
| 2022-05-11 | $53.75 | $53.75 | 315,872 | — | — |
| 2022-05-10 | $66.50 | $66.50 | 229,884 | — | — |
| 2022-05-09 | $70.75 | $70.75 | 287,288 | — | — |
| 2022-05-06 | $85.00 | $85.00 | 148,504 | — | — |
| 2022-05-05 | $89.50 | $89.50 | 196,252 | — | — |
| 2022-05-04 | $98.25 | $98.25 | 211,816 | — | — |
| 2022-05-03 | $93.50 | $93.50 | 154,804 | — | — |
| 2022-05-02 | $95.75 | $95.75 | 199,712 | — | — |
| 2022-04-29 | $95.50 | $95.50 | 193,964 | — | — |
| 2022-04-28 | $104.25 | $104.25 | 204,504 | — | — |
| 2022-04-27 | $103.00 | $103.00 | 203,868 | — | — |
| 2022-04-26 | $110.25 | $110.25 | 806,156 | — | — |
| 2022-04-25 | $108.50 | $108.50 | 94,880 | — | — |
| 2022-04-22 | $104.75 | $104.75 | 141,444 | — | — |
| 2022-04-21 | $112.50 | $112.50 | 132,492 | — | — |
| 2022-04-20 | $115.00 | $115.00 | 101,068 | — | — |
| 2022-04-19 | $119.00 | $119.00 | 102,276 | — | — |
| 2022-04-18 | $116.00 | $116.00 | 112,504 | — | — |
| 2022-04-14 | $117.00 | $117.00 | 115,024 | — | — |
| 2022-04-13 | $123.00 | $123.00 | 168,292 | — | — |
| 2022-04-12 | $116.75 | $116.75 | 194,484 | — | — |
| 2022-04-11 | $124.00 | $124.00 | 79,824 | — | — |
| 2022-04-08 | $126.25 | $126.25 | 158,424 | — | — |
| 2022-04-07 | $129.25 | $129.25 | 133,376 | — | — |
| 2022-04-06 | $132.25 | $132.25 | 137,960 | — | — |
| 2022-04-05 | $143.75 | $143.75 | 153,464 | — | — |
| 2022-04-04 | $155.00 | $155.00 | 114,732 | — | — |
| 2022-04-01 | $156.50 | $156.50 | 84,732 | — | — |
| 2022-03-31 | $154.00 | $154.00 | 120,444 | — | — |
| 2022-03-30 | $161.75 | $161.75 | 141,364 | — | — |
| 2022-03-29 | $174.25 | $174.25 | 172,488 | — | — |
| 2022-03-28 | $174.75 | $174.75 | 352,984 | — | — |
| 2022-03-25 | $174.75 | $174.75 | 236,776 | — | — |
| 2022-03-24 | $182.00 | $182.00 | 390,392 | — | — |
| 2022-03-23 | $175.00 | $175.00 | 260,096 | — | — |
| 2022-03-22 | $177.50 | $177.50 | 821,892 | — | — |
| 2022-03-21 | $144.50 | $144.50 | 145,316 | — | — |
| 2022-03-18 | $146.50 | $146.50 | 220,632 | — | — |
| 2022-03-17 | $137.25 | $137.25 | 171,140 | — | — |
| 2022-03-16 | $129.50 | $129.50 | 241,240 | — | — |
| 2022-03-15 | $124.00 | $124.00 | 135,872 | — | — |
| 2022-03-14 | $114.75 | $114.75 | 87,548 | — | — |
| 2022-03-11 | $121.00 | $121.00 | 168,300 | — | — |
| 2022-03-10 | $133.00 | $133.00 | 168,824 | — | — |
| 2022-03-09 | $140.50 | $140.50 | 348,508 | — | — |
| 2022-03-08 | $117.00 | $117.00 | 240,672 | — | — |
| 2022-03-07 | $117.00 | $117.00 | 178,028 | — | — |
| 2022-03-04 | $120.00 | $120.00 | 170,368 | — | — |
| 2022-03-03 | $127.75 | $127.75 | 155,740 | — | — |
| 2022-03-02 | $137.50 | $137.50 | 217,988 | — | — |
| 2022-03-01 | $138.50 | $138.50 | 321,900 | — | — |
| 2022-02-28 | $142.75 | $142.75 | 593,360 | — | — |
| 2022-02-25 | $145.25 | $145.25 | 323,008 | — | — |
| 2022-02-24 | $149.00 | $149.00 | 472,276 | — | — |
| 2022-02-23 | $129.25 | $129.25 | 281,848 | — | — |
| 2022-02-22 | $133.75 | $133.75 | 420,064 | — | — |
| 2022-02-18 | $130.00 | $130.00 | 466,484 | — | — |
| 2022-02-17 | $158.00 | $158.00 | 735,520 | — | — |
| 2022-02-16 | $196.00 | $196.00 | 1,093,088 | — | — |
| 2022-02-15 | $210.00 | $210.00 | 1,176,760 | — | — |
| 2022-02-14 | $170.00 | $170.00 | 512,856 | — | — |
| 2022-02-11 | $182.25 | $182.25 | 744,284 | — | — |
| 2022-02-10 | $184.50 | $184.50 | 1,921,744 | — | — |
| 2022-02-09 | $190.50 | $190.50 | 2,295,120 | — | — |
| 2022-02-08 | $148.50 | $148.50 | 700,380 | — | — |
| 2022-02-07 | $145.00 | $145.00 | 2,306,580 | — | — |
| 2022-02-04 | $108.25 | $108.25 | 275,172 | — | — |
| 2022-02-03 | $98.75 | $98.75 | 115,540 | — | — |
| 2022-02-02 | $103.75 | $103.75 | 195,772 | — | — |
| 2022-02-01 | $115.25 | $115.25 | 382,600 | — | — |
| 2022-01-31 | $107.75 | $107.75 | 394,404 | — | — |
| 2022-01-28 | $90.25 | $90.25 | 176,112 | — | — |
| 2022-01-27 | $85.25 | $85.25 | 275,472 | — | — |
| 2022-01-26 | $101.50 | $101.50 | 514,756 | — | — |
| 2022-01-25 | $97.50 | $97.50 | 126,588 | — | — |
| 2022-01-24 | $102.75 | $102.75 | 264,328 | — | — |
| 2022-01-21 | $104.00 | $104.00 | 237,004 | — | — |
| 2022-01-20 | $118.75 | $118.75 | 255,408 | — | — |
| 2022-01-19 | $124.50 | $124.50 | 667,600 | — | — |
| 2022-01-18 | $131.00 | $131.00 | 153,600 | — | — |
| 2022-01-14 | $139.50 | $139.50 | 108,960 | — | — |
| 2022-01-13 | $138.25 | $138.25 | 177,956 | — | — |
| 2022-01-12 | $151.25 | $151.25 | 147,972 | — | — |
| 2022-01-11 | $159.25 | $159.25 | 214,404 | — | — |
| 2022-01-10 | $148.00 | $148.00 | 141,236 | — | — |
| 2022-01-07 | $156.50 | $156.50 | 204,712 | — | — |
| 2022-01-06 | $152.50 | $152.50 | 310,148 | — | — |
| 2022-01-05 | $154.75 | $154.75 | 363,860 | — | — |
| 2022-01-04 | $188.25 | $188.25 | 274,472 | — | — |
| 2022-01-03 | $208.75 | $208.75 | 166,656 | — | — |