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
- 2022-01-14 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 | $31.80 | $31.80 | 4,883 | — | — |
| 2022-12-29 | $30.90 | $30.90 | 1,270 | — | — |
| 2022-12-28 | $31.50 | $31.50 | 1,050 | — | — |
| 2022-12-27 | $30.30 | $30.30 | 977 | — | — |
| 2022-12-23 | $32.40 | $32.40 | 557 | — | — |
| 2022-12-22 | $32.40 | $32.40 | 177 | — | — |
| 2022-12-21 | $28.74 | $28.74 | 1,220 | — | — |
| 2022-12-20 | $28.50 | $28.50 | 507 | — | — |
| 2022-12-19 | $30.60 | $30.60 | 1,083 | — | — |
| 2022-12-16 | $30.90 | $30.90 | 1,947 | — | — |
| 2022-12-15 | $39.00 | $39.00 | 837 | — | — |
| 2022-12-14 | $38.70 | $38.70 | 1,903 | — | — |
| 2022-12-13 | $40.20 | $40.20 | 2,590 | — | — |
| 2022-12-12 | $53.10 | $53.10 | 1,507 | — | — |
| 2022-12-09 | $50.10 | $50.10 | 1,233 | — | — |
| 2022-12-08 | $55.50 | $55.50 | 1,163 | — | — |
| 2022-12-07 | $64.80 | $64.80 | 327 | — | — |
| 2022-12-06 | $65.10 | $65.10 | 993 | — | — |
| 2022-12-05 | $65.85 | $65.85 | 773 | — | — |
| 2022-12-02 | $63.60 | $63.60 | 680 | — | — |
| 2022-12-01 | $66.00 | $66.00 | 813 | — | — |
| 2022-11-30 | $66.30 | $66.30 | 3,157 | — | — |
| 2022-11-29 | $60.60 | $60.60 | 1,410 | — | — |
| 2022-11-28 | $60.00 | $60.00 | 1,380 | — | — |
| 2022-11-25 | $60.00 | $60.00 | 3,300 | — | — |
| 2022-11-23 | $54.30 | $54.30 | 4,273 | — | — |
| 2022-11-22 | $60.90 | $60.90 | 12,793 | — | — |
| 2022-11-21 | $74.10 | $74.10 | 191,133 | — | — |
| 2022-11-18 | $52.80 | $52.80 | 1,870 | — | — |
| 2022-11-17 | $54.51 | $54.51 | 683 | — | — |
| 2022-11-16 | $54.60 | $54.60 | 997 | — | — |
| 2022-11-15 | $59.34 | $59.34 | 880 | — | — |
| 2022-11-14 | $62.70 | $62.70 | 2,653 | — | — |
| 2022-11-11 | $56.85 | $56.85 | 3,010 | — | — |
| 2022-11-10 | $52.80 | $52.80 | 1,047 | — | — |
| 2022-11-09 | $52.02 | $52.02 | 717 | — | — |
| 2022-11-08 | $54.90 | $54.90 | 1,630 | — | — |
| 2022-11-07 | $56.40 | $56.40 | 3,117 | — | — |
| 2022-11-04 | $61.50 | $61.50 | 16,797 | — | — |
| 2022-11-03 | $57.90 | $57.90 | 2,203 | — | — |
| 2022-11-02 | $62.70 | $62.70 | 8,500 | — | — |
| 2022-11-01 | $70.50 | $70.50 | 45,950 | — | — |
| 2022-10-31 | $85.20 | $85.20 | 10,273 | — | — |
| 2022-10-28 | $95.10 | $95.10 | 14,200 | — | — |
| 2022-10-27 | $89.70 | $89.70 | 6,147 | — | — |
| 2022-10-26 | $114.60 | $114.60 | 11,017 | — | — |
| 2022-10-25 | $179.70 | $179.70 | 6,890 | — | — |
| 2022-10-24 | $234.09 | $234.09 | 580 | — | — |
| 2022-10-21 | $240.00 | $240.00 | 560 | — | — |
| 2022-10-20 | $260.10 | $260.10 | 1,887 | — | — |
| 2022-10-19 | $303.00 | $303.00 | 1,810 | — | — |
| 2022-10-18 | $303.30 | $303.30 | 2,517 | — | — |
| 2022-10-17 | $307.50 | $307.50 | 150 | — | — |
| 2022-10-14 | $302.70 | $302.70 | 773 | — | — |
| 2022-10-13 | $301.80 | $301.80 | 1,163 | — | — |
| 2022-10-12 | $301.50 | $301.50 | 340 | — | — |
| 2022-10-11 | $301.50 | $301.50 | 83 | — | — |
| 2022-10-10 | $301.50 | $301.50 | 110 | — | — |
| 2022-10-07 | $301.20 | $301.20 | 0 | — | — |
| 2022-10-06 | $301.20 | $301.20 | 77 | — | — |
| 2022-10-05 | $301.20 | $301.20 | 1,797 | — | — |
| 2022-10-04 | $301.20 | $301.20 | 0 | — | — |
| 2022-10-03 | $301.20 | $301.20 | 0 | — | — |
| 2022-09-30 | $301.20 | $301.20 | 1,237 | — | — |
| 2022-09-29 | $301.20 | $301.20 | 0 | — | — |
| 2022-09-28 | $301.20 | $301.20 | 0 | — | — |
| 2022-09-27 | $301.20 | $301.20 | 423 | — | — |
| 2022-09-26 | $301.20 | $301.20 | 0 | — | — |
| 2022-09-23 | $301.20 | $301.20 | 0 | — | — |
| 2022-09-22 | $301.20 | $301.20 | 0 | — | — |
| 2022-09-21 | $301.20 | $301.20 | 33 | — | — |
| 2022-09-20 | $301.20 | $301.20 | 0 | — | — |
| 2022-09-19 | $301.20 | $301.20 | 12,510 | — | — |
| 2022-09-16 | $300.90 | $300.90 | 167 | — | — |
| 2022-09-15 | $300.90 | $300.90 | 0 | — | — |
| 2022-09-14 | $300.90 | $300.90 | 7 | — | — |
| 2022-09-13 | $300.60 | $300.60 | 3,333 | — | — |
| 2022-09-12 | $300.60 | $300.60 | 337 | — | — |
| 2022-09-09 | $300.60 | $300.60 | 263 | — | — |
| 2022-09-08 | $300.75 | $300.75 | 983 | — | — |
| 2022-09-07 | $300.00 | $300.00 | 0 | — | — |
| 2022-09-06 | $300.00 | $300.00 | 0 | — | — |
| 2022-09-02 | $300.00 | $300.00 | 197 | — | — |
| 2022-09-01 | $300.00 | $300.00 | 0 | — | — |
| 2022-08-31 | $300.00 | $300.00 | 60 | — | — |
| 2022-08-30 | $300.30 | $300.30 | 0 | — | — |
| 2022-08-29 | $300.30 | $300.30 | 0 | — | — |
| 2022-08-26 | $300.30 | $300.30 | 0 | — | — |
| 2022-08-25 | $300.30 | $300.30 | 80 | — | — |
| 2022-08-24 | $300.00 | $300.00 | 0 | — | — |
| 2022-08-23 | $300.00 | $300.00 | 0 | — | — |
| 2022-08-22 | $300.00 | $300.00 | 0 | — | — |
| 2022-08-19 | $300.00 | $300.00 | 333 | — | — |
| 2022-08-18 | $300.00 | $300.00 | 0 | — | — |
| 2022-08-17 | $300.00 | $300.00 | 0 | — | — |
| 2022-08-16 | $300.00 | $300.00 | 0 | — | — |
| 2022-08-15 | $300.00 | $300.00 | 3 | — | — |
| 2022-08-12 | $300.03 | $300.03 | 7 | — | — |
| 2022-08-11 | $300.00 | $300.00 | 0 | — | — |
| 2022-08-10 | $300.00 | $300.00 | 337 | — | — |
| 2022-08-09 | $299.70 | $299.70 | 0 | — | — |
| 2022-08-08 | $299.70 | $299.70 | 0 | — | — |
| 2022-08-05 | $299.70 | $299.70 | 0 | — | — |
| 2022-08-04 | $299.70 | $299.70 | 100 | — | — |
| 2022-08-03 | $299.40 | $299.40 | 0 | — | — |
| 2022-08-02 | $299.40 | $299.40 | 0 | — | — |
| 2022-08-01 | $299.40 | $299.40 | 0 | — | — |
| 2022-07-29 | $299.40 | $299.40 | 0 | — | — |
| 2022-07-28 | $299.40 | $299.40 | 333 | — | — |
| 2022-07-27 | $299.40 | $299.40 | 60 | — | — |
| 2022-07-26 | $299.40 | $299.40 | 3 | — | — |
| 2022-07-25 | $299.10 | $299.10 | 0 | — | — |
| 2022-07-22 | $299.10 | $299.10 | 0 | — | — |
| 2022-07-21 | $299.10 | $299.10 | 0 | — | — |
| 2022-07-20 | $299.10 | $299.10 | 0 | — | — |
| 2022-07-19 | $299.10 | $299.10 | 67 | — | — |
| 2022-07-18 | $299.10 | $299.10 | 177 | — | — |
| 2022-07-15 | $299.10 | $299.10 | 23 | — | — |
| 2022-07-14 | $298.95 | $298.95 | 20 | — | — |
| 2022-07-13 | $298.50 | $298.50 | 0 | — | — |
| 2022-07-12 | $298.50 | $298.50 | 0 | — | — |
| 2022-07-11 | $298.50 | $298.50 | 0 | — | — |
| 2022-07-08 | $298.50 | $298.50 | 150 | — | — |
| 2022-07-07 | $297.90 | $297.90 | 0 | — | — |
| 2022-07-06 | $297.90 | $297.90 | 0 | — | — |
| 2022-07-05 | $297.90 | $297.90 | 0 | — | — |
| 2022-07-01 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-30 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-29 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-28 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-27 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-24 | $297.90 | $297.90 | 30 | — | — |
| 2022-06-23 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-22 | $297.90 | $297.90 | 7 | — | — |
| 2022-06-21 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-17 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-16 | $297.90 | $297.90 | 23 | — | — |
| 2022-06-15 | $298.50 | $298.50 | 0 | — | — |
| 2022-06-14 | $298.50 | $298.50 | 0 | — | — |
| 2022-06-13 | $298.50 | $298.50 | 0 | — | — |
| 2022-06-10 | $298.50 | $298.50 | 13 | — | — |
| 2022-06-09 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-08 | $297.90 | $297.90 | 0 | — | — |
| 2022-06-07 | $297.90 | $297.90 | 83 | — | — |
| 2022-06-06 | $298.05 | $298.05 | 183 | — | — |
| 2022-06-03 | $298.20 | $298.20 | 233 | — | — |
| 2022-06-02 | $298.20 | $298.20 | 70 | — | — |
| 2022-06-01 | $297.60 | $297.60 | 37 | — | — |
| 2022-05-31 | $297.60 | $297.60 | 3,570 | — | — |
| 2022-05-27 | $298.20 | $298.20 | 250 | — | — |
| 2022-05-26 | $297.90 | $297.90 | 203 | — | — |
| 2022-05-25 | $297.60 | $297.60 | 0 | — | — |
| 2022-05-24 | $297.60 | $297.60 | 200 | — | — |
| 2022-05-23 | $297.60 | $297.60 | 200 | — | — |
| 2022-05-20 | $297.60 | $297.60 | 23 | — | — |
| 2022-05-19 | $297.30 | $297.30 | 0 | — | — |
| 2022-05-18 | $297.30 | $297.30 | 0 | — | — |
| 2022-05-17 | $297.30 | $297.30 | 200 | — | — |
| 2022-05-16 | $297.30 | $297.30 | 0 | — | — |
| 2022-05-13 | $297.30 | $297.30 | 0 | — | — |
| 2022-05-12 | $297.30 | $297.30 | 0 | — | — |
| 2022-05-11 | $297.30 | $297.30 | 53 | — | — |
| 2022-05-10 | $297.30 | $297.30 | 3 | — | — |
| 2022-05-09 | $297.30 | $297.30 | 147 | — | — |
| 2022-05-06 | $297.60 | $297.60 | 170 | — | — |
| 2022-05-05 | $297.60 | $297.60 | 17 | — | — |
| 2022-05-04 | $297.60 | $297.60 | 167 | — | — |
| 2022-05-03 | $297.30 | $297.30 | 1,667 | — | — |
| 2022-05-02 | $297.30 | $297.30 | 0 | — | — |
| 2022-04-29 | $297.30 | $297.30 | 993 | — | — |
| 2022-04-28 | $297.30 | $297.30 | 10 | — | — |
| 2022-04-27 | $297.60 | $297.60 | 0 | — | — |
| 2022-04-26 | $297.60 | $297.60 | 200 | — | — |
| 2022-04-25 | $297.15 | $297.15 | 12,187 | — | — |
| 2022-04-22 | $297.60 | $297.60 | 0 | — | — |
| 2022-04-21 | $297.60 | $297.60 | 0 | — | — |
| 2022-04-20 | $297.60 | $297.60 | 0 | — | — |
| 2022-04-19 | $297.60 | $297.60 | 173 | — | — |
| 2022-04-18 | $297.60 | $297.60 | 33 | — | — |
| 2022-04-14 | $297.00 | $297.00 | 0 | — | — |
| 2022-04-13 | $297.00 | $297.00 | 0 | — | — |
| 2022-04-12 | $297.00 | $297.00 | 27 | — | — |
| 2022-04-11 | $297.30 | $297.30 | 0 | — | — |
| 2022-04-08 | $297.30 | $297.30 | 7 | — | — |
| 2022-04-07 | $296.70 | $296.70 | 0 | — | — |
| 2022-04-06 | $296.70 | $296.70 | 0 | — | — |
| 2022-04-05 | $296.70 | $296.70 | 0 | — | — |
| 2022-04-04 | $296.70 | $296.70 | 0 | — | — |
| 2022-04-01 | $296.70 | $296.70 | 0 | — | — |
| 2022-03-31 | $296.70 | $296.70 | 0 | — | — |
| 2022-03-30 | $296.70 | $296.70 | 0 | — | — |
| 2022-03-29 | $296.70 | $296.70 | 37 | — | — |
| 2022-03-28 | $297.00 | $297.00 | 110 | — | — |
| 2022-03-25 | $296.70 | $296.70 | 73 | — | — |
| 2022-03-24 | $296.40 | $296.40 | 0 | — | — |
| 2022-03-23 | $296.40 | $296.40 | 30 | — | — |
| 2022-03-22 | $296.10 | $296.10 | 443 | — | — |
| 2022-03-21 | $296.40 | $296.40 | 33 | — | — |
| 2022-03-18 | $296.10 | $296.10 | 0 | — | — |
| 2022-03-17 | $296.10 | $296.10 | 0 | — | — |
| 2022-03-16 | $296.10 | $296.10 | 10 | — | — |
| 2022-03-15 | $296.40 | $296.40 | 43 | — | — |
| 2022-03-14 | $296.40 | $296.40 | 320 | — | — |
| 2022-03-11 | $296.40 | $296.40 | 37 | — | — |
| 2022-03-10 | $296.10 | $296.10 | 43 | — | — |
| 2022-03-09 | $296.40 | $296.40 | 0 | — | — |
| 2022-03-08 | $296.40 | $296.40 | 57 | — | — |
| 2022-03-07 | $296.40 | $296.40 | 0 | — | — |
| 2022-03-04 | $296.40 | $296.40 | 0 | — | — |
| 2022-03-03 | $296.40 | $296.40 | 33 | — | — |
| 2022-03-02 | $296.10 | $296.10 | 860 | — | — |
| 2022-03-01 | $295.50 | $295.50 | 1,800 | — | — |
| 2022-02-28 | $295.80 | $295.80 | 1,293 | — | — |
| 2022-02-25 | $295.80 | $295.80 | 33 | — | — |
| 2022-02-24 | $295.50 | $295.50 | 4,293 | — | — |
| 2022-02-23 | $295.50 | $295.50 | 2,583 | — | — |
| 2022-02-22 | $295.50 | $295.50 | 953 | — | — |
| 2022-02-18 | $295.50 | $295.50 | 0 | — | — |
| 2022-02-17 | $295.50 | $295.50 | 0 | — | — |
| 2022-02-16 | $295.50 | $295.50 | 1,313 | — | — |
| 2022-02-15 | $295.50 | $295.50 | 7,700 | — | — |
| 2022-02-14 | $295.20 | $295.20 | 3 | — | — |
| 2022-02-11 | $295.20 | $295.20 | 1,280 | — | — |
| 2022-02-10 | $295.50 | $295.50 | 337 | — | — |
| 2022-02-09 | $295.05 | $295.05 | 6,787 | — | — |
| 2022-02-08 | $295.80 | $295.80 | 250 | — | — |
| 2022-02-07 | $294.90 | $294.90 | 4,410 | — | — |
| 2022-02-04 | $295.50 | $295.50 | 0 | — | — |
| 2022-02-03 | $295.50 | $295.50 | 0 | — | — |
| 2022-02-02 | $295.50 | $295.50 | 1,093 | — | — |
| 2022-02-01 | $294.90 | $294.90 | 6,083 | — | — |
| 2022-01-31 | $295.20 | $295.20 | 3 | — | — |
| 2022-01-28 | $294.30 | $294.30 | 7 | — | — |
| 2022-01-27 | $294.30 | $294.30 | 0 | — | — |
| 2022-01-26 | $294.30 | $294.30 | 923 | — | — |
| 2022-01-25 | $294.30 | $294.30 | 1,667 | — | — |
| 2022-01-24 | $294.90 | $294.90 | 70 | — | — |
| 2022-01-21 | $295.20 | $295.20 | 7 | — | — |
| 2022-01-20 | $294.30 | $294.30 | 2,360 | — | — |
| 2022-01-19 | $294.90 | $294.90 | 7,687 | — | — |
| 2022-01-18 | $296.10 | $296.10 | 1,340 | — | — |
| 2022-01-14 | $294.60 | $294.60 | 15,260 | — | — |