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
- 2020-09-30 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 | $40.33 | $40.33 | 3,198 | — | — |
| 2022-12-29 | $42.37 | $42.37 | 579 | — | — |
| 2022-12-28 | $38.67 | $38.67 | 552 | — | — |
| 2022-12-27 | $38.33 | $38.33 | 642 | — | — |
| 2022-12-23 | $40.00 | $40.00 | 456 | — | — |
| 2022-12-22 | $39.63 | $39.63 | 966 | — | — |
| 2022-12-21 | $41.33 | $41.33 | 156 | — | — |
| 2022-12-20 | $41.00 | $41.00 | 129 | — | — |
| 2022-12-19 | $42.33 | $42.33 | 297 | — | — |
| 2022-12-16 | $48.67 | $48.67 | 39 | — | — |
| 2022-12-15 | $47.00 | $47.00 | 36 | — | — |
| 2022-12-14 | $49.10 | $49.10 | 489 | — | — |
| 2022-12-13 | $51.70 | $51.70 | 642 | — | — |
| 2022-12-12 | $46.33 | $46.33 | 609 | — | — |
| 2022-12-09 | $46.33 | $46.33 | 306 | — | — |
| 2022-12-08 | $43.33 | $43.33 | 804 | — | — |
| 2022-12-07 | $47.67 | $47.67 | 141 | — | — |
| 2022-12-06 | $47.33 | $47.33 | 48 | — | — |
| 2022-12-05 | $49.00 | $49.00 | 1,113 | — | — |
| 2022-12-02 | $46.33 | $46.33 | 426 | — | — |
| 2022-12-01 | $44.67 | $44.67 | 1,137 | — | — |
| 2022-11-30 | $49.67 | $49.67 | 2,484 | — | — |
| 2022-11-29 | $44.67 | $44.67 | 771 | — | — |
| 2022-11-28 | $44.83 | $44.83 | 261 | — | — |
| 2022-11-25 | $43.67 | $43.67 | 30 | — | — |
| 2022-11-23 | $43.67 | $43.67 | 318 | — | — |
| 2022-11-22 | $44.00 | $44.00 | 45 | — | — |
| 2022-11-21 | $44.00 | $44.00 | 132 | — | — |
| 2022-11-18 | $42.67 | $42.67 | 660 | — | — |
| 2022-11-17 | $43.67 | $43.67 | 141 | — | — |
| 2022-11-16 | $42.33 | $42.33 | 279 | — | — |
| 2022-11-15 | $42.33 | $42.33 | 2,445 | — | — |
| 2022-11-14 | $38.00 | $38.00 | 552 | — | — |
| 2022-11-11 | $36.00 | $36.00 | 633 | — | — |
| 2022-11-10 | $34.33 | $34.33 | 1,242 | — | — |
| 2022-11-09 | $36.33 | $36.33 | 315 | — | — |
| 2022-11-08 | $36.33 | $36.33 | 234 | — | — |
| 2022-11-07 | $37.33 | $37.33 | 216 | — | — |
| 2022-11-04 | $35.50 | $35.50 | 1,470 | — | — |
| 2022-11-03 | $36.67 | $36.67 | 1,497 | — | — |
| 2022-11-02 | $42.00 | $42.00 | 654 | — | — |
| 2022-11-01 | $42.00 | $42.00 | 513 | — | — |
| 2022-10-31 | $40.00 | $40.00 | 198 | — | — |
| 2022-10-28 | $39.00 | $39.00 | 111 | — | — |
| 2022-10-27 | $39.33 | $39.33 | 1,149 | — | — |
| 2022-10-26 | $40.00 | $40.00 | 624 | — | — |
| 2022-10-25 | $40.00 | $40.00 | 234 | — | — |
| 2022-10-24 | $37.67 | $37.67 | 927 | — | — |
| 2022-10-21 | $39.50 | $39.50 | 1,491 | — | — |
| 2022-10-20 | $39.67 | $39.67 | 576 | — | — |
| 2022-10-19 | $39.67 | $39.67 | 144 | — | — |
| 2022-10-18 | $39.00 | $39.00 | 438 | — | — |
| 2022-10-17 | $37.33 | $37.33 | 573 | — | — |
| 2022-10-14 | $37.00 | $37.00 | 147 | — | — |
| 2022-10-13 | $35.33 | $35.33 | 306 | — | — |
| 2022-10-12 | $37.33 | $37.33 | 1,080 | — | — |
| 2022-10-11 | $38.67 | $38.67 | 276 | — | — |
| 2022-10-10 | $39.67 | $39.67 | 147 | — | — |
| 2022-10-07 | $40.00 | $40.00 | 495 | — | — |
| 2022-10-06 | $38.67 | $38.67 | 414 | — | — |
| 2022-10-05 | $39.67 | $39.67 | 474 | — | — |
| 2022-10-04 | $38.33 | $38.33 | 2,160 | — | — |
| 2022-10-03 | $39.33 | $39.33 | 306 | — | — |
| 2022-09-30 | $39.33 | $39.33 | 1,008 | — | — |
| 2022-09-29 | $39.67 | $39.67 | 237 | — | — |
| 2022-09-28 | $39.67 | $39.67 | 579 | — | — |
| 2022-09-27 | $38.00 | $38.00 | 435 | — | — |
| 2022-09-26 | $40.00 | $40.00 | 795 | — | — |
| 2022-09-23 | $39.33 | $39.33 | 2,313 | — | — |
| 2022-09-22 | $43.67 | $43.67 | 633 | — | — |
| 2022-09-21 | $45.33 | $45.33 | 1,533 | — | — |
| 2022-09-20 | $43.33 | $43.33 | 1,251 | — | — |
| 2022-09-19 | $44.67 | $44.67 | 858 | — | — |
| 2022-09-16 | $46.67 | $46.67 | 1,143 | — | — |
| 2022-09-15 | $51.00 | $51.00 | 2,127 | — | — |
| 2022-09-14 | $47.33 | $47.33 | 5,400 | — | — |
| 2022-09-13 | $47.00 | $47.00 | 1,707 | — | — |
| 2022-09-12 | $50.83 | $50.83 | 591 | — | — |
| 2022-09-09 | $51.00 | $51.00 | 1,461 | — | — |
| 2022-09-08 | $50.33 | $50.33 | 1,548 | — | — |
| 2022-09-07 | $47.67 | $47.67 | 1,278 | — | — |
| 2022-09-06 | $48.00 | $48.00 | 1,134 | — | — |
| 2022-09-02 | $50.67 | $50.67 | 3,126 | — | — |
| 2022-09-01 | $53.33 | $53.33 | 1,626 | — | — |
| 2022-08-31 | $55.33 | $55.33 | 3,270 | — | — |
| 2022-08-30 | $56.00 | $56.00 | 4,488 | — | — |
| 2022-08-29 | $57.33 | $57.33 | 5,235 | — | — |
| 2022-08-26 | $55.33 | $55.33 | 3,369 | — | — |
| 2022-08-25 | $58.67 | $58.67 | 2,787 | — | — |
| 2022-08-24 | $56.67 | $56.67 | 2,571 | — | — |
| 2022-08-23 | $55.67 | $55.67 | 2,955 | — | — |
| 2022-08-22 | $59.33 | $59.33 | 4,269 | — | — |
| 2022-08-19 | $63.00 | $63.00 | 5,340 | — | — |
| 2022-08-18 | $65.67 | $65.67 | 6,405 | — | — |
| 2022-08-17 | $72.33 | $72.33 | 30,081 | — | — |
| 2022-08-16 | $70.00 | $70.00 | 10,893 | — | — |
| 2022-08-15 | $66.67 | $66.67 | 6,102 | — | — |
| 2022-08-12 | $73.33 | $73.33 | 3,348 | — | — |
| 2022-08-11 | $74.33 | $74.33 | 7,116 | — | — |
| 2022-08-10 | $70.00 | $70.00 | 8,706 | — | — |
| 2022-08-09 | $81.00 | $81.00 | 21,630 | — | — |
| 2022-08-08 | $80.33 | $80.33 | 24,312 | — | — |
| 2022-08-05 | $90.33 | $90.33 | 245,451 | — | — |
| 2022-08-04 | $66.97 | $66.97 | 9,249 | — | — |
| 2022-08-03 | $76.33 | $76.33 | 36,027 | — | — |
| 2022-08-02 | $89.67 | $89.67 | 31,554 | — | — |
| 2022-08-01 | $56.67 | $56.67 | 1,407 | — | — |
| 2022-07-29 | $61.33 | $61.33 | 414 | — | — |
| 2022-07-28 | $67.00 | $67.00 | 264 | — | — |
| 2022-07-27 | $68.00 | $68.00 | 558 | — | — |
| 2022-07-26 | $66.33 | $66.33 | 255 | — | — |
| 2022-07-25 | $70.67 | $70.67 | 1,308 | — | — |
| 2022-07-22 | $67.00 | $67.00 | 573 | — | — |
| 2022-07-21 | $64.00 | $64.00 | 423 | — | — |
| 2022-07-20 | $68.00 | $68.00 | 867 | — | — |
| 2022-07-19 | $65.67 | $65.67 | 348 | — | — |
| 2022-07-18 | $62.67 | $62.67 | 618 | — | — |
| 2022-07-15 | $63.00 | $63.00 | 654 | — | — |
| 2022-07-14 | $63.00 | $63.00 | 33 | — | — |
| 2022-07-13 | $63.00 | $63.00 | 483 | — | — |
| 2022-07-12 | $62.33 | $62.33 | 213 | — | — |
| 2022-07-11 | $63.00 | $63.00 | 279 | — | — |
| 2022-07-08 | $63.67 | $63.67 | 723 | — | — |
| 2022-07-07 | $64.00 | $64.00 | 630 | — | — |
| 2022-07-06 | $61.67 | $61.67 | 237 | — | — |
| 2022-07-05 | $62.33 | $62.33 | 498 | — | — |
| 2022-07-01 | $64.33 | $64.33 | 159 | — | — |
| 2022-06-30 | $64.33 | $64.33 | 288 | — | — |
| 2022-06-29 | $65.00 | $65.00 | 345 | — | — |
| 2022-06-28 | $63.70 | $63.70 | 1,827 | — | — |
| 2022-06-27 | $66.33 | $66.33 | 1,131 | — | — |
| 2022-06-24 | $66.67 | $66.67 | 2,763 | — | — |
| 2022-06-23 | $66.33 | $66.33 | 6,606 | — | — |
| 2022-06-22 | $61.00 | $61.00 | 177 | — | — |
| 2022-06-21 | $63.33 | $63.33 | 1,140 | — | — |
| 2022-06-17 | $56.67 | $56.67 | 1,785 | — | — |
| 2022-06-16 | $57.00 | $57.00 | 2,403 | — | — |
| 2022-06-15 | $58.33 | $58.33 | 1,950 | — | — |
| 2022-06-14 | $50.67 | $50.67 | 993 | — | — |
| 2022-06-13 | $51.00 | $51.00 | 1,284 | — | — |
| 2022-06-10 | $61.67 | $61.67 | 951 | — | — |
| 2022-06-09 | $60.33 | $60.33 | 1,911 | — | — |
| 2022-06-08 | $63.67 | $63.67 | 3,708 | — | — |
| 2022-06-07 | $63.33 | $63.33 | 2,775 | — | — |
| 2022-06-06 | $65.00 | $65.00 | 9,522 | — | — |
| 2022-06-03 | $72.33 | $72.33 | 76,440 | — | — |
| 2022-06-02 | $65.20 | $65.20 | 2,354 | — | — |
| 2022-06-01 | $65.60 | $65.60 | 1,363 | — | — |
| 2022-05-31 | $63.60 | $63.60 | 788 | — | — |
| 2022-05-27 | $58.00 | $58.00 | 321 | — | — |
| 2022-05-26 | $57.00 | $57.00 | 396 | — | — |
| 2022-05-25 | $54.20 | $54.20 | 1,172 | — | — |
| 2022-05-24 | $50.20 | $50.20 | 366 | — | — |
| 2022-05-23 | $54.00 | $54.00 | 1,002 | — | — |
| 2022-05-20 | $55.40 | $55.40 | 1,266 | — | — |
| 2022-05-19 | $58.00 | $58.00 | 522 | — | — |
| 2022-05-18 | $57.20 | $57.20 | 243 | — | — |
| 2022-05-17 | $56.80 | $56.80 | 499 | — | — |
| 2022-05-16 | $54.60 | $54.60 | 239 | — | — |
| 2022-05-13 | $53.80 | $53.80 | 2,547 | — | — |
| 2022-05-12 | $49.80 | $49.80 | 1,417 | — | — |
| 2022-05-11 | $48.20 | $48.20 | 553 | — | — |
| 2022-05-10 | $54.00 | $54.00 | 1,101 | — | — |
| 2022-05-09 | $54.00 | $54.00 | 1,149 | — | — |
| 2022-05-06 | $61.00 | $61.00 | 906 | — | — |
| 2022-05-05 | $65.60 | $65.60 | 440 | — | — |
| 2022-05-04 | $76.00 | $76.00 | 277 | — | — |
| 2022-05-03 | $76.00 | $76.00 | 555 | — | — |
| 2022-05-02 | $70.00 | $70.00 | 1,017 | — | — |
| 2022-04-29 | $73.60 | $73.60 | 533 | — | — |
| 2022-04-28 | $72.00 | $72.00 | 948 | — | — |
| 2022-04-27 | $73.40 | $73.40 | 381 | — | — |
| 2022-04-26 | $72.80 | $72.80 | 456 | — | — |
| 2022-04-25 | $77.60 | $77.60 | 254 | — | — |
| 2022-04-22 | $75.20 | $75.20 | 466 | — | — |
| 2022-04-21 | $73.00 | $73.00 | 568 | — | — |
| 2022-04-20 | $72.00 | $72.00 | 1,178 | — | — |
| 2022-04-19 | $75.00 | $75.00 | 396 | — | — |
| 2022-04-18 | $76.00 | $76.00 | 767 | — | — |
| 2022-04-14 | $76.20 | $76.20 | 522 | — | — |
| 2022-04-13 | $81.80 | $81.80 | 500 | — | — |
| 2022-04-12 | $79.80 | $79.80 | 535 | — | — |
| 2022-04-11 | $79.40 | $79.40 | 2,301 | — | — |
| 2022-04-08 | $87.00 | $87.00 | 301 | — | — |
| 2022-04-07 | $90.00 | $90.00 | 3,208 | — | — |
| 2022-04-06 | $90.60 | $90.60 | 583 | — | — |
| 2022-04-05 | $93.40 | $93.40 | 716 | — | — |
| 2022-04-04 | $94.00 | $94.00 | 1,046 | — | — |
| 2022-04-01 | $88.40 | $88.40 | 717 | — | — |
| 2022-03-31 | $88.20 | $88.20 | 1,138 | — | — |
| 2022-03-30 | $91.00 | $91.00 | 729 | — | — |
| 2022-03-29 | $94.60 | $94.60 | 1,867 | — | — |
| 2022-03-28 | $88.20 | $88.20 | 5,240 | — | — |
| 2022-03-25 | $90.60 | $90.60 | 3,493 | — | — |
| 2022-03-24 | $103.00 | $103.00 | 1,756 | — | — |
| 2022-03-23 | $100.20 | $100.20 | 6,701 | — | — |
| 2022-03-22 | $102.40 | $102.40 | 2,803 | — | — |
| 2022-03-21 | $98.60 | $98.60 | 3,540 | — | — |
| 2022-03-18 | $104.00 | $104.00 | 6,560 | — | — |
| 2022-03-17 | $100.00 | $100.00 | 1,810 | — | — |
| 2022-03-16 | $110.00 | $110.00 | 3,001 | — | — |
| 2022-03-15 | $96.00 | $96.00 | 1,000 | — | — |
| 2022-03-14 | $92.00 | $92.00 | 2,273 | — | — |
| 2022-03-11 | $104.00 | $104.00 | 721 | — | — |
| 2022-03-10 | $111.00 | $111.00 | 1,204 | — | — |
| 2022-03-09 | $118.00 | $118.00 | 10,696 | — | — |
| 2022-03-08 | $97.80 | $97.80 | 1,062 | — | — |
| 2022-03-07 | $102.00 | $102.00 | 1,308 | — | — |
| 2022-03-04 | $109.60 | $109.60 | 335 | — | — |
| 2022-03-03 | $114.00 | $114.00 | 1,650 | — | — |
| 2022-03-02 | $120.80 | $120.80 | 1,026 | — | — |
| 2022-03-01 | $116.00 | $116.00 | 703 | — | — |
| 2022-02-28 | $119.00 | $119.00 | 528 | — | — |
| 2022-02-25 | $118.00 | $118.00 | 958 | — | — |
| 2022-02-24 | $126.00 | $126.00 | 956 | — | — |
| 2022-02-23 | $122.00 | $122.00 | 545 | — | — |
| 2022-02-22 | $123.60 | $123.60 | 1,401 | — | — |
| 2022-02-18 | $133.20 | $133.20 | 305 | — | — |
| 2022-02-17 | $140.00 | $140.00 | 172 | — | — |
| 2022-02-16 | $139.00 | $139.00 | 449 | — | — |
| 2022-02-15 | $140.00 | $140.00 | 465 | — | — |
| 2022-02-14 | $138.60 | $138.60 | 312 | — | — |
| 2022-02-11 | $146.40 | $146.40 | 346 | — | — |
| 2022-02-10 | $146.00 | $146.00 | 403 | — | — |
| 2022-02-09 | $144.00 | $144.00 | 299 | — | — |
| 2022-02-08 | $138.40 | $138.40 | 315 | — | — |
| 2022-02-07 | $146.00 | $146.00 | 342 | — | — |
| 2022-02-04 | $139.80 | $139.80 | 380 | — | — |
| 2022-02-03 | $142.00 | $142.00 | 318 | — | — |
| 2022-02-02 | $144.00 | $144.00 | 406 | — | — |
| 2022-02-01 | $148.00 | $148.00 | 253 | — | — |
| 2022-01-31 | $146.20 | $146.20 | 363 | — | — |
| 2022-01-28 | $135.00 | $135.00 | 568 | — | — |
| 2022-01-27 | $126.00 | $126.00 | 698 | — | — |
| 2022-01-26 | $126.00 | $126.00 | 37,841 | — | — |
| 2022-01-25 | $139.60 | $139.60 | 1,327 | — | — |
| 2022-01-24 | $124.00 | $124.00 | 974 | — | — |
| 2022-01-21 | $125.00 | $125.00 | 1,064 | — | — |
| 2022-01-20 | $148.00 | $148.00 | 931 | — | — |
| 2022-01-19 | $140.00 | $140.00 | 202 | — | — |
| 2022-01-18 | $140.00 | $140.00 | 526 | — | — |
| 2022-01-14 | $154.00 | $154.00 | 308 | — | — |
| 2022-01-13 | $148.00 | $148.00 | 591 | — | — |
| 2022-01-12 | $160.00 | $160.00 | 571 | — | — |
| 2022-01-11 | $155.00 | $155.00 | 525 | — | — |
| 2022-01-10 | $145.00 | $145.00 | 962 | — | — |
| 2022-01-07 | $158.60 | $158.60 | 379 | — | — |
| 2022-01-06 | $158.00 | $158.00 | 771 | — | — |
| 2022-01-05 | $172.60 | $172.60 | 3,058 | — | — |
| 2022-01-04 | $172.00 | $172.00 | 749 | — | — |
| 2022-01-03 | $184.00 | $184.00 | 438 | — | — |