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
- 2017-01-03 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 | $45.80 | $45.80 | 206 | — | — |
| 2022-12-29 | $45.00 | $45.00 | 111 | — | — |
| 2022-12-28 | $45.80 | $45.80 | 276 | — | — |
| 2022-12-27 | $45.00 | $45.00 | 254 | — | — |
| 2022-12-23 | $50.00 | $50.00 | 223 | — | — |
| 2022-12-22 | $50.00 | $50.00 | 234 | — | — |
| 2022-12-21 | $50.00 | $50.00 | 375 | — | — |
| 2022-12-20 | $54.00 | $54.00 | 441 | — | — |
| 2022-12-19 | $51.60 | $51.60 | 134 | — | — |
| 2022-12-16 | $54.80 | $54.80 | 129 | — | — |
| 2022-12-15 | $53.00 | $53.00 | 226 | — | — |
| 2022-12-14 | $54.40 | $54.40 | 1,278 | — | — |
| 2022-12-13 | $55.00 | $55.00 | 11 | — | — |
| 2022-12-12 | $57.00 | $57.00 | 346 | — | — |
| 2022-12-09 | $54.80 | $54.80 | 223 | — | — |
| 2022-12-08 | $55.00 | $55.00 | 43 | — | — |
| 2022-12-07 | $55.80 | $55.80 | 138 | — | — |
| 2022-12-06 | $53.20 | $53.20 | 94 | — | — |
| 2022-12-05 | $56.40 | $56.40 | 284 | — | — |
| 2022-12-02 | $56.40 | $56.40 | 67 | — | — |
| 2022-12-01 | $57.00 | $57.00 | 340 | — | — |
| 2022-11-30 | $50.40 | $50.40 | 142 | — | — |
| 2022-11-29 | $53.60 | $53.60 | 37 | — | — |
| 2022-11-28 | $54.00 | $54.00 | 287 | — | — |
| 2022-11-25 | $56.00 | $56.00 | 22 | — | — |
| 2022-11-23 | $56.00 | $56.00 | 188 | — | — |
| 2022-11-22 | $50.60 | $50.60 | 129 | — | — |
| 2022-11-21 | $55.00 | $55.00 | 248 | — | — |
| 2022-11-18 | $56.00 | $56.00 | 1,262 | — | — |
| 2022-11-17 | $52.00 | $52.00 | 191 | — | — |
| 2022-11-16 | $53.40 | $53.40 | 157 | — | — |
| 2022-11-15 | $54.40 | $54.40 | 288 | — | — |
| 2022-11-14 | $54.00 | $54.00 | 805 | — | — |
| 2022-11-11 | $54.60 | $54.60 | 379 | — | — |
| 2022-11-10 | $53.80 | $53.80 | 271 | — | — |
| 2022-11-09 | $51.40 | $51.40 | 495 | — | — |
| 2022-11-08 | $58.00 | $58.00 | 74 | — | — |
| 2022-11-07 | $60.40 | $60.40 | 282 | — | — |
| 2022-11-04 | $58.80 | $58.80 | 95 | — | — |
| 2022-11-03 | $56.00 | $56.00 | 323 | — | — |
| 2022-11-02 | $62.40 | $62.40 | 319 | — | — |
| 2022-11-01 | $63.00 | $63.00 | 304 | — | — |
| 2022-10-31 | $61.60 | $61.60 | 300 | — | — |
| 2022-10-28 | $60.60 | $60.60 | 208 | — | — |
| 2022-10-27 | $61.00 | $61.00 | 277 | — | — |
| 2022-10-26 | $61.20 | $61.20 | 60 | — | — |
| 2022-10-25 | $59.20 | $59.20 | 330 | — | — |
| 2022-10-24 | $59.80 | $59.80 | 218 | — | — |
| 2022-10-21 | $58.40 | $58.40 | 210 | — | — |
| 2022-10-20 | $60.20 | $60.20 | 150 | — | — |
| 2022-10-19 | $63.80 | $63.80 | 182 | — | — |
| 2022-10-18 | $60.00 | $60.00 | 129 | — | — |
| 2022-10-17 | $60.00 | $60.00 | 297 | — | — |
| 2022-10-14 | $58.00 | $58.00 | 112 | — | — |
| 2022-10-13 | $59.40 | $59.40 | 164 | — | — |
| 2022-10-12 | $57.00 | $57.00 | 187 | — | — |
| 2022-10-11 | $58.60 | $58.60 | 176 | — | — |
| 2022-10-10 | $59.80 | $59.80 | 391 | — | — |
| 2022-10-07 | $63.60 | $63.60 | 934 | — | — |
| 2022-10-06 | $68.20 | $68.20 | 1,400 | — | — |
| 2022-10-05 | $68.00 | $68.00 | 6,728 | — | — |
| 2022-10-04 | $58.20 | $58.20 | 180 | — | — |
| 2022-10-03 | $59.80 | $59.80 | 395 | — | — |
| 2022-09-30 | $55.40 | $55.40 | 1,069 | — | — |
| 2022-09-29 | $56.00 | $56.00 | 334 | — | — |
| 2022-09-28 | $59.20 | $59.20 | 1,325 | — | — |
| 2022-09-27 | $54.00 | $54.00 | 517 | — | — |
| 2022-09-26 | $54.00 | $54.00 | 364 | — | — |
| 2022-09-23 | $53.20 | $53.20 | 648 | — | — |
| 2022-09-22 | $56.00 | $56.00 | 753 | — | — |
| 2022-09-21 | $60.80 | $60.80 | 761 | — | — |
| 2022-09-20 | $60.40 | $60.40 | 2,163 | — | — |
| 2022-09-19 | $66.80 | $66.80 | 3,474 | — | — |
| 2022-09-16 | $73.40 | $73.40 | 989 | — | — |
| 2022-09-15 | $89.80 | $89.80 | 445 | — | — |
| 2022-09-14 | $90.00 | $90.00 | 260 | — | — |
| 2022-09-13 | $78.20 | $78.20 | 188 | — | — |
| 2022-09-12 | $77.00 | $77.00 | 704 | — | — |
| 2022-09-09 | $79.00 | $79.00 | 524 | — | — |
| 2022-09-08 | $75.40 | $75.40 | 374 | — | — |
| 2022-09-07 | $76.00 | $76.00 | 1,528 | — | — |
| 2022-09-06 | $84.00 | $84.00 | 396 | — | — |
| 2022-09-02 | $88.00 | $88.00 | 325 | — | — |
| 2022-09-01 | $91.80 | $91.80 | 257 | — | — |
| 2022-08-31 | $95.80 | $95.80 | 38 | — | — |
| 2022-08-30 | $94.00 | $94.00 | 151 | — | — |
| 2022-08-29 | $96.00 | $96.00 | 294 | — | — |
| 2022-08-26 | $98.00 | $98.00 | 712 | — | — |
| 2022-08-25 | $96.00 | $96.00 | 493 | — | — |
| 2022-08-24 | $98.80 | $98.80 | 891 | — | — |
| 2022-08-23 | $111.40 | $111.40 | 363 | — | — |
| 2022-08-22 | $107.20 | $107.20 | 4,098 | — | — |
| 2022-08-19 | $109.80 | $109.80 | 2,510 | — | — |
| 2022-08-18 | $108.00 | $108.00 | 246 | — | — |
| 2022-08-17 | $110.00 | $110.00 | 250 | — | — |
| 2022-08-16 | $113.00 | $113.00 | 515 | — | — |
| 2022-08-15 | $116.00 | $116.00 | 2,188 | — | — |
| 2022-08-12 | $130.00 | $130.00 | 347 | — | — |
| 2022-08-11 | $128.20 | $128.20 | 254 | — | — |
| 2022-08-10 | $136.20 | $136.20 | 351 | — | — |
| 2022-08-09 | $133.00 | $133.00 | 235 | — | — |
| 2022-08-08 | $140.00 | $140.00 | 285 | — | — |
| 2022-08-05 | $144.00 | $144.00 | 4,226 | — | — |
| 2022-08-04 | $130.00 | $130.00 | 244 | — | — |
| 2022-08-03 | $122.00 | $122.00 | 591 | — | — |
| 2022-08-02 | $130.00 | $130.00 | 139 | — | — |
| 2022-08-01 | $130.00 | $130.00 | 158 | — | — |
| 2022-07-29 | $135.00 | $135.00 | 253 | — | — |
| 2022-07-28 | $138.00 | $138.00 | 382 | — | — |
| 2022-07-27 | $135.00 | $135.00 | 107 | — | — |
| 2022-07-26 | $137.80 | $137.80 | 291 | — | — |
| 2022-07-25 | $126.80 | $126.80 | 44 | — | — |
| 2022-07-22 | $128.40 | $128.40 | 50 | — | — |
| 2022-07-21 | $129.40 | $129.40 | 44 | — | — |
| 2022-07-20 | $130.00 | $130.00 | 109 | — | — |
| 2022-07-19 | $128.60 | $128.60 | 118 | — | — |
| 2022-07-18 | $128.40 | $128.40 | 37 | — | — |
| 2022-07-15 | $126.20 | $126.20 | 55 | — | — |
| 2022-07-14 | $124.20 | $124.20 | 67 | — | — |
| 2022-07-13 | $123.60 | $123.60 | 200 | — | — |
| 2022-07-12 | $136.60 | $136.60 | 46 | — | — |
| 2022-07-11 | $138.00 | $138.00 | 24 | — | — |
| 2022-07-08 | $140.00 | $140.00 | 279 | — | — |
| 2022-07-07 | $126.00 | $126.00 | 153 | — | — |
| 2022-07-06 | $123.80 | $123.80 | 209 | — | — |
| 2022-07-05 | $128.00 | $128.00 | 144 | — | — |
| 2022-07-01 | $138.00 | $138.00 | 211 | — | — |
| 2022-06-30 | $138.00 | $138.00 | 160 | — | — |
| 2022-06-29 | $136.00 | $136.00 | 72 | — | — |
| 2022-06-28 | $136.20 | $136.20 | 90 | — | — |
| 2022-06-27 | $139.20 | $139.20 | 138 | — | — |
| 2022-06-24 | $148.00 | $148.00 | 3,071 | — | — |
| 2022-06-23 | $134.40 | $134.40 | 111 | — | — |
| 2022-06-22 | $131.20 | $131.20 | 75 | — | — |
| 2022-06-21 | $124.20 | $124.20 | 97 | — | — |
| 2022-06-17 | $128.60 | $128.60 | 115 | — | — |
| 2022-06-16 | $120.00 | $120.00 | 196 | — | — |
| 2022-06-15 | $132.40 | $132.40 | 144 | — | — |
| 2022-06-14 | $120.00 | $120.00 | 202 | — | — |
| 2022-06-13 | $120.60 | $120.60 | 216 | — | — |
| 2022-06-10 | $137.00 | $137.00 | 156 | — | — |
| 2022-06-09 | $142.20 | $142.20 | 67 | — | — |
| 2022-06-08 | $140.00 | $140.00 | 80 | — | — |
| 2022-06-07 | $140.00 | $140.00 | 454 | — | — |
| 2022-06-06 | $146.00 | $146.00 | 1,621 | — | — |
| 2022-06-03 | $144.00 | $144.00 | 245 | — | — |
| 2022-06-02 | $144.00 | $144.00 | 109 | — | — |
| 2022-06-01 | $140.00 | $140.00 | 74 | — | — |
| 2022-05-31 | $136.00 | $136.00 | 175 | — | — |
| 2022-05-27 | $136.00 | $136.00 | 379 | — | — |
| 2022-05-26 | $136.00 | $136.00 | 46 | — | — |
| 2022-05-25 | $136.00 | $136.00 | 320 | — | — |
| 2022-05-24 | $132.00 | $132.00 | 142 | — | — |
| 2022-05-23 | $140.00 | $140.00 | 142 | — | — |
| 2022-05-20 | $138.00 | $138.00 | 144 | — | — |
| 2022-05-19 | $141.00 | $141.00 | 155 | — | — |
| 2022-05-18 | $140.00 | $140.00 | 156 | — | — |
| 2022-05-17 | $145.60 | $145.60 | 344 | — | — |
| 2022-05-16 | $146.00 | $146.00 | 420 | — | — |
| 2022-05-13 | $150.00 | $150.00 | 260 | — | — |
| 2022-05-12 | $143.20 | $143.20 | 349 | — | — |
| 2022-05-11 | $145.20 | $145.20 | 216 | — | — |
| 2022-05-10 | $154.60 | $154.60 | 143 | — | — |
| 2022-05-09 | $155.80 | $155.80 | 1,434 | — | — |
| 2022-05-06 | $184.80 | $184.80 | 65 | — | — |
| 2022-05-05 | $183.40 | $183.40 | 71 | — | — |
| 2022-05-04 | $186.20 | $186.20 | 113 | — | — |
| 2022-05-03 | $190.00 | $190.00 | 42 | — | — |
| 2022-05-02 | $192.60 | $192.60 | 134 | — | — |
| 2022-04-29 | $187.80 | $187.80 | 67 | — | — |
| 2022-04-28 | $183.20 | $183.20 | 337 | — | — |
| 2022-04-27 | $184.40 | $184.40 | 282 | — | — |
| 2022-04-26 | $174.00 | $174.00 | 188 | — | — |
| 2022-04-25 | $187.20 | $187.20 | 179 | — | — |
| 2022-04-22 | $191.20 | $191.20 | 238 | — | — |
| 2022-04-21 | $200.00 | $200.00 | 429 | — | — |
| 2022-04-20 | $204.00 | $204.00 | 189 | — | — |
| 2022-04-19 | $204.00 | $204.00 | 153 | — | — |
| 2022-04-18 | $200.00 | $200.00 | 423 | — | — |
| 2022-04-14 | $216.00 | $216.00 | 130 | — | — |
| 2022-04-13 | $224.00 | $224.00 | 511 | — | — |
| 2022-04-12 | $242.00 | $242.00 | 1,256 | — | — |
| 2022-04-11 | $254.00 | $254.00 | 1,629 | — | — |
| 2022-04-08 | $270.00 | $270.00 | 6,299 | — | — |
| 2022-04-07 | $224.00 | $224.00 | 3,381 | — | — |
| 2022-04-06 | $194.40 | $194.40 | 255 | — | — |
| 2022-04-05 | $195.40 | $195.40 | 111 | — | — |
| 2022-04-04 | $196.80 | $196.80 | 125 | — | — |
| 2022-04-01 | $196.20 | $196.20 | 123 | — | — |
| 2022-03-31 | $191.60 | $191.60 | 339 | — | — |
| 2022-03-30 | $209.00 | $209.00 | 375 | — | — |
| 2022-03-29 | $194.20 | $194.20 | 333 | — | — |
| 2022-03-28 | $190.00 | $190.00 | 177 | — | — |
| 2022-03-25 | $196.00 | $196.00 | 211 | — | — |
| 2022-03-24 | $200.00 | $200.00 | 244 | — | — |
| 2022-03-23 | $206.00 | $206.00 | 262 | — | — |
| 2022-03-22 | $199.60 | $199.60 | 203 | — | — |
| 2022-03-21 | $196.00 | $196.00 | 180 | — | — |
| 2022-03-18 | $191.00 | $191.00 | 324 | — | — |
| 2022-03-17 | $181.40 | $181.40 | 289 | — | — |
| 2022-03-16 | $178.00 | $178.00 | 465 | — | — |
| 2022-03-15 | $179.60 | $179.60 | 902 | — | — |
| 2022-03-14 | $192.60 | $192.60 | 3,685 | — | — |
| 2022-03-11 | $210.00 | $210.00 | 9,559 | — | — |
| 2022-03-10 | $179.40 | $179.40 | 171 | — | — |
| 2022-03-09 | $190.00 | $190.00 | 206 | — | — |
| 2022-03-08 | $186.80 | $186.80 | 145 | — | — |
| 2022-03-07 | $188.00 | $188.00 | 286 | — | — |
| 2022-03-04 | $186.60 | $186.60 | 473 | — | — |
| 2022-03-03 | $202.20 | $202.20 | 118 | — | — |
| 2022-03-02 | $202.00 | $202.00 | 110 | — | — |
| 2022-03-01 | $204.00 | $204.00 | 182 | — | — |
| 2022-02-28 | $218.00 | $218.00 | 265 | — | — |
| 2022-02-25 | $210.00 | $210.00 | 107 | — | — |
| 2022-02-24 | $192.00 | $192.00 | 128 | — | — |
| 2022-02-23 | $194.80 | $194.80 | 89 | — | — |
| 2022-02-22 | $200.00 | $200.00 | 111 | — | — |
| 2022-02-18 | $206.00 | $206.00 | 308 | — | — |
| 2022-02-17 | $204.00 | $204.00 | 177 | — | — |
| 2022-02-16 | $214.00 | $214.00 | 177 | — | — |
| 2022-02-15 | $206.00 | $206.00 | 193 | — | — |
| 2022-02-14 | $204.00 | $204.00 | 341 | — | — |
| 2022-02-11 | $208.00 | $208.00 | 563 | — | — |
| 2022-02-10 | $206.00 | $206.00 | 393 | — | — |
| 2022-02-09 | $192.60 | $192.60 | 1,010 | — | — |
| 2022-02-08 | $175.20 | $175.20 | 497 | — | — |
| 2022-02-07 | $156.40 | $156.40 | 905 | — | — |
| 2022-02-04 | $170.00 | $170.00 | 920 | — | — |
| 2022-02-03 | $172.00 | $172.00 | 1,173 | — | — |
| 2022-02-02 | $199.80 | $199.80 | 1,456 | — | — |
| 2022-02-01 | $242.00 | $242.00 | 421 | — | — |
| 2022-01-31 | $238.00 | $238.00 | 479 | — | — |
| 2022-01-28 | $200.00 | $200.00 | 489 | — | — |
| 2022-01-27 | $214.00 | $214.00 | 128 | — | — |
| 2022-01-26 | $222.00 | $222.00 | 333 | — | — |
| 2022-01-25 | $242.00 | $242.00 | 248 | — | — |
| 2022-01-24 | $242.00 | $242.00 | 487 | — | — |
| 2022-01-21 | $248.00 | $248.00 | 604 | — | — |
| 2022-01-20 | $284.00 | $284.00 | 220 | — | — |
| 2022-01-19 | $292.00 | $292.00 | 175 | — | — |
| 2022-01-18 | $308.00 | $308.00 | 138 | — | — |
| 2022-01-14 | $320.00 | $320.00 | 220 | — | — |
| 2022-01-13 | $324.00 | $324.00 | 157 | — | — |
| 2022-01-12 | $346.00 | $346.00 | 178 | — | — |
| 2022-01-11 | $374.00 | $374.00 | 752 | — | — |
| 2022-01-10 | $328.00 | $328.00 | 284 | — | — |
| 2022-01-07 | $328.00 | $328.00 | 443 | — | — |
| 2022-01-06 | $332.00 | $332.00 | 290 | — | — |
| 2022-01-05 | $328.00 | $328.00 | 317 | — | — |
| 2022-01-04 | $350.00 | $350.00 | 345 | — | — |
| 2022-01-03 | $364.00 | $364.00 | 316 | — | — |